FUNDMANAGER.co.uk

Trivago NV (ADR)

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	3.88000 -0.05	3.98	3.82	3.92	23,099
19 Oct 26	3.93000 -0.01	4.18	3.85	3.94	71,062
16 Oct 26	3.94000 -0.06	4.11	3.93	4.01	34,706
15 Oct 26	4.00000 -0.01	4.08	3.88	4.04	76,064
14 Oct 26	4.01000 -0.16	4.15	4.01	4.13	52,586
13 Oct 26	4.17000 -0.07	4.32	4.16	4.19	27,988
12 Oct 26	4.24000 +0.05	4.28	4.18	4.19	46,126
09 Oct 26	4.19000 -0.08	4.31	4.15	4.25	44,562
08 Oct 26	4.27000 -0.11	4.40	4.20	4.38	72,301
07 Oct 26	4.38000 -0.04	4.51	4.26	4.41	72,975
06 Oct 26	4.42000 -0.31	4.86	4.22	4.71	329,988
05 Oct 26	4.73000 +0.05	4.82	4.45	4.67	269,885
02 Oct 26	4.68000 -0.37	5.05	4.45	5.02	433,197
01 Oct 26	5.04500 -0.24	5.34	5.02	5.33	162,908
30 Sep 26	5.29000 -0.30	5.68	5.29	5.63	119,944
29 Sep 26	5.59000 +0.02	5.66	5.44	5.52	53,802
28 Sep 26	5.57000 +0.13	5.68	5.31	5.44	70,800
25 Sep 26	5.44000 -0.11	5.67	5.29	5.61	129,969
24 Sep 26	5.54500 +0.28	5.67	5.32	5.32	197,809
23 Sep 26	5.26000 -1.08	6.34	5.26	6.33	331,185
22 Sep 26	6.34000 +0.04	6.49	6.08	6.35	153,334
21 Sep 26	6.30000 -0.25	6.55	6.14	6.54	122,579
18 Sep 26	6.55000 -0.14	6.74	5.79	6.69	573,780
17 Sep 26	6.69000 +1.10	6.80	5.62	5.69	1,233,511
16 Sep 26	5.59000 -0.25	6.02	5.41	5.84	106,665
15 Sep 26	5.84000 +0.07	5.86	5.41	5.76	161,168
14 Sep 26	5.77000 +0.15	6.24	5.44	5.61	201,046
11 Sep 26	5.62000 -0.03	5.84	5.60	5.67	58,217
10 Sep 26	5.65000 -0.01	5.86	5.65	5.68	48,106
09 Sep 26	5.66000 -0.16	6.04	5.66	5.78	61,408
08 Sep 26	5.82000 -0.17	6.03	5.78	6.00	83,276
04 Sep 26	5.99000 -0.41	6.49	5.97	6.40	111,287
03 Sep 26	6.40000 +0.55	6.49	5.88	5.88	203,355
02 Sep 26	5.85000 -0.01	6.00	5.75	5.87	139,695
01 Sep 26	5.86000 +0.13	6.20	5.53	5.67	273,120
31 Aug 26	5.73000 -0.27	6.10	5.66	6.04	137,141
28 Aug 26	6.00000 +0.38	6.10	5.66	5.66	251,903
27 Aug 26	5.62000 -0.09	5.85	5.61	5.70	111,582
26 Aug 26	5.71000 +0.19	5.84	5.53	5.60	171,525
25 Aug 26	5.52000 -0.06	5.87	5.39	5.62	650,056
24 Aug 26	5.58000 +0.17	5.63	5.25	5.37	140,977
21 Aug 26	5.41000 +0.52	5.50	4.99	5.00	219,573
20 Aug 26	4.89000 -0.01	4.98	4.67	4.91	68,762
19 Aug 26	4.90000 +0.11	5.00	4.57	4.79	169,223
18 Aug 26	4.79000 -0.22	5.00	4.79	4.95	133,584
17 Aug 26	5.01000 -0.09	5.15	4.93	5.05	136,246
14 Aug 26	5.10000 -0.08	5.22	4.89	5.21	164,481
13 Aug 26	5.18000 -0.02	5.28	5.08	5.18	116,825
12 Aug 26	5.20000 -0.03	5.39	5.18	5.25	28,245
11 Aug 26	5.23000 -0.09	5.39	5.13	5.39	35,551
10 Aug 26	5.32000 -0.30	5.65	5.10	5.62	141,729
07 Aug 26	5.62000 +0.13	5.91	5.46	5.53	141,795
06 Aug 26	5.49000 +0.31	5.57	5.13	5.18	178,189
05 Aug 26	5.18000 -0.13	5.55	5.10	5.27	136,379
04 Aug 26	5.31000 -0.02	5.39	5.14	5.35	85,050
03 Aug 26	5.33000 +0.05	5.60	5.27	5.30	54,404
31 Jul 26	5.28000 -0.07	5.38	5.27	5.34	21,536
30 Jul 26	5.35000 -0.10	5.50	5.14	5.49	57,890
29 Jul 26	5.45000 -0.03	5.67	5.32	5.54	66,650
28 Jul 26	5.48000 +0.08	5.65	5.41	5.46	60,459
27 Jul 26	5.40000 -0.06	5.54	4.95	5.42	60,351
24 Jul 26	5.46000 +0.22	5.59	5.22	5.22	71,148
23 Jul 26	5.24000 -0.14	5.46	5.06	5.33	85,233
22 Jul 26	5.38000 -0.16	5.55	5.28	5.49	43,241
21 Jul 26	5.54000 +0.13	5.63	5.17	5.38	70,557
20 Jul 26	5.41500 -0.22	5.78	5.35	5.65	102,381
17 Jul 26	5.64000 +0.14	5.67	5.09	5.46	95,960
16 Jul 26	5.50000 -0.02	5.60	5.40	5.56	89,493
15 Jul 26	5.52000 +0.12	5.60	5.43	5.45	71,664
14 Jul 26	5.40000 +0.09	5.42	5.23	5.31	70,417
13 Jul 26	5.31000 -0.01	5.49	5.21	5.29	53,030
10 Jul 26	5.32000 -0.02	5.49	5.17	5.34	99,320
09 Jul 26	5.34000 +0.00	5.47	5.09	5.29	130,277
08 Jul 26	5.34000 +0.08	5.53	5.22	5.26	82,901
07 Jul 26	5.26000 -0.01	5.49	5.17	5.31	113,998
06 Jul 26	5.27000 -0.14	5.60	5.25	5.41	112,950
02 Jul 26	5.41000 -0.01	5.56	5.07	5.34	116,349
01 Jul 26	5.42000 -0.05	5.70	5.36	5.46	210,831
30 Jun 26	5.47000 +0.24	5.50	5.13	5.22	188,828
29 Jun 26	5.23000 -0.08	5.44	5.21	5.33	112,007
26 Jun 26	5.31000 +0.35	5.50	4.96	4.96	155,720
25 Jun 26	4.96000 -0.18	5.34	4.96	5.17	96,003
24 Jun 26	5.14000 +0.32	5.22	4.80	4.90	120,663
23 Jun 26	4.82000 +0.11	4.99	4.60	4.66	134,883
22 Jun 26	4.71000 +0.06	4.80	4.57	4.61	106,027
18 Jun 26	4.65000 +0.16	4.72	4.39	4.46	145,478
17 Jun 26	4.49000 +0.07	4.72	4.42	4.42	103,701
16 Jun 26	4.42000 +0.12	4.74	4.30	4.30	197,145
15 Jun 26	4.30000 +0.44	4.31	3.86	3.98	88,926
12 Jun 26	3.86000 -0.45	4.31	3.85	4.20	163,686
11 Jun 26	4.31000 -0.40	4.78	4.12	4.70	148,964
10 Jun 26	4.71000 +0.07	4.79	4.43	4.60	118,239
09 Jun 26	4.64000 +0.20	4.68	4.51	4.51	90,594
08 Jun 26	4.44000 +0.15	4.50	4.34	4.36	68,172
05 Jun 26	4.29000 +0.14	4.35	3.60	4.09	113,220
04 Jun 26	4.15000 +0.04	4.38	4.13	4.14	80,725
03 Jun 26	4.11000 +0.23	4.20	3.66	3.79	122,218
02 Jun 26	3.88000 -0.06	3.95	3.85	3.91	93,989
01 Jun 26	3.94000 +0.27	3.97	3.39	3.53	145,727
29 May 26	3.67000 -0.06	3.75	3.51	3.75	52,157
28 May 26	3.73000 +0.23	3.75	3.43	3.50	49,375
27 May 26	3.50000 +0.01	3.60	3.40	3.44	51,939
26 May 26	3.49000 +0.20	3.55	3.31	3.33	53,448
22 May 26	3.29000 +0.06	3.32	3.19	3.20	50,508
21 May 26	3.23000 -0.02	3.27	3.18	3.25	18,447
20 May 26	3.25000 +0.11	3.33	3.12	3.13	85,018
19 May 26	3.14000 +0.07	3.15	3.06	3.06	33,584
18 May 26	3.07000 +0.00	3.11	3.04	3.08	30,555
15 May 26	3.07000 +0.11	3.09	2.96	2.96	27,941
14 May 26	2.96000 -0.01	3.01	2.96	2.96	21,201
13 May 26	2.97000 -0.03	3.03	2.90	2.98	50,723
12 May 26	3.00000 -0.26	3.23	2.91	3.23	187,447
11 May 26	3.26000 -0.21	3.49	3.25	3.46	73,354
08 May 26	3.47000 -0.11	3.64	3.37	3.57	58,830
07 May 26	3.58000 +0.39	3.68	3.20	3.20	257,390
06 May 26	3.19000 +0.31	3.40	2.94	2.95	527,702
05 May 26	2.88000 +0.08	2.89	2.80	2.80	129,717
04 May 26	2.80000 -0.05	2.88	2.77	2.83	53,106
01 May 26	2.85000 +0.02	2.85	2.80	2.83	8,458
30 Apr 26	2.83000 +0.03	2.83	2.79	2.81	25,328
29 Apr 26	2.80000 -0.06	2.85	2.80	2.85	11,942
28 Apr 26	2.86000 +0.08	2.91	2.75	2.77	110,088
27 Apr 26	2.78000 -0.01	2.80	2.76	2.77	23,998
24 Apr 26	2.79000 +0.02	2.79	2.75	2.78	11,425
23 Apr 26	2.77000 -0.03	2.82	2.77	2.81	10,037
22 Apr 26	2.80000 -0.01	2.83	2.79	2.82	10,343
21 Apr 26	2.81000 +0.03	2.81	2.78	2.79	14,841
20 Apr 26	2.78000 -0.01	2.78	2.75	2.78	18,315
17 Apr 26	2.79000 +0.02	2.79	2.73	2.78	36,066
16 Apr 26	2.77000 +0.00	2.80	2.73	2.73	20,941
15 Apr 26	2.77000 +0.10	2.77	2.67	2.67	15,507
14 Apr 26	2.67000 -0.02	2.70	2.63	2.66	8,627
13 Apr 26	2.69000 +0.00	2.69	2.59	2.67	39,691
10 Apr 26	2.69000 +0.01	2.71	2.65	2.70	17,647
09 Apr 26	2.68000 -0.03	2.72	2.66	2.71	18,400
08 Apr 26	2.71000 -0.18	2.90	2.70	2.90	41,328
07 Apr 26	2.89000 -0.04	2.92	2.87	2.92	14,469
06 Apr 26	2.93000 +0.01	2.95	2.90	2.95	17,953
02 Apr 26	2.92000 +0.04	2.96	2.78	2.80	43,832
01 Apr 26	2.88000 +0.17	2.88	2.70	2.73	28,159
31 Mar 26	2.71000 +0.05	2.74	2.65	2.67	23,069
30 Mar 26	2.66000 -0.08	2.76	2.65	2.76	39,883
27 Mar 26	2.74000 -0.19	2.93	2.65	2.93	77,745
26 Mar 26	2.93000 +0.10	2.96	2.79	2.79	35,240
25 Mar 26	2.83000 +0.17	2.83	2.63	2.67	48,871
24 Mar 26	2.66000 -0.01	2.69	2.63	2.67	13,554
23 Mar 26	2.67000 -0.05	2.75	2.64	2.74	32,727
20 Mar 26	2.72000 -0.09	2.79	2.72	2.78	9,164
19 Mar 26	2.81000 +0.01	2.81	2.77	2.78	16,081
18 Mar 26	2.80000 -0.01	2.81	2.78	2.81	16,968
17 Mar 26	2.81000 +0.01	2.82	2.77	2.82	16,860
16 Mar 26	2.80000 -0.01	2.80	2.77	2.80	12,705
13 Mar 26	2.81000 +0.00	2.83	2.75	2.83	34,571
12 Mar 26	2.81000 -0.05	2.86	2.80	2.85	34,764
11 Mar 26	2.86000 -0.04	2.92	2.83	2.92	22,109
10 Mar 26	2.90000 -0.02	2.93	2.88	2.92	21,619
09 Mar 26	2.92000 -0.07	2.96	2.88	2.95	29,345
06 Mar 26	2.99000 -0.01	3.01	2.94	2.98	44,133
05 Mar 26	3.00000 +0.04	3.00	2.93	2.94	26,516
04 Mar 26	2.96000 -0.02	2.98	2.93	2.97	19,729
03 Mar 26	2.98000 +0.07	2.98	2.90	2.91	39,619
02 Mar 26	2.91000 -0.01	2.94	2.91	2.91	20,318
27 Feb 26	2.92000 -0.02	2.96	2.90	2.95	74,407
26 Feb 26	2.94000 +0.00	2.99	2.92	2.95	32,607
25 Feb 26	2.94000 +0.06	2.99	2.86	2.91	83,510
24 Feb 26	2.88000 -0.02	2.91	2.85	2.89	37,169
23 Feb 26	2.90000 +0.00	2.90	2.85	2.89	75,750
20 Feb 26	2.90000 -0.09	2.99	2.90	2.99	60,651
19 Feb 26	2.99000 +0.00	3.00	2.95	3.00	16,174
18 Feb 26	2.99000 -0.04	3.04	2.99	3.03	16,718
17 Feb 26	3.03000 +0.13	3.04	2.90	2.90	52,843
13 Feb 26	2.90000 +0.01	2.93	2.86	2.89	26,120
12 Feb 26	2.89000 +0.04	2.89	2.77	2.85	132,600
11 Feb 26	2.85000 -0.15	3.04	2.82	3.02	63,849
10 Feb 26	3.00000 -0.03	3.05	2.98	3.04	78,260
09 Feb 26	3.03000 +0.05	3.12	2.94	2.98	150,152
06 Feb 26	2.98000 +0.18	2.98	2.79	2.80	77,669
05 Feb 26	2.80000 -0.15	3.00	2.78	2.97	111,056
04 Feb 26	2.95000 +0.04	3.16	2.84	2.95	455,719
03 Feb 26	2.91000 +0.04	3.03	2.80	2.98	93,010
02 Feb 26	2.87000 +0.01	2.99	2.80	2.80	98,998
30 Jan 26	2.86000 +0.01	2.86	2.80	2.85	30,284
29 Jan 26	2.85000 +0.03	2.86	2.80	2.80	54,200
28 Jan 26	2.82000 +0.02	2.82	2.80	2.80	8,285
27 Jan 26	2.80000 -0.04	2.85	2.80	2.84	10,782
26 Jan 26	2.83500 +0.01	2.85	2.79	2.83	15,206
23 Jan 26	2.83000 +0.03	2.84	2.75	2.80	17,743
22 Jan 26	2.80000 -0.01	2.85	2.80	2.83	18,979
21 Jan 26	2.80500 +0.00	2.83	2.80	2.81	18,639
20 Jan 26	2.81000 +0.00	2.87	2.75	2.76	43,805
16 Jan 26	2.81000 -0.02	2.86	2.80	2.83	33,588
15 Jan 26	2.83000 -0.01	2.86	2.75	2.84	40,155
14 Jan 26	2.84000 -0.06	2.89	2.75	2.87	40,284
13 Jan 26	2.90000 +0.05	2.90	2.86	2.88	33,001
12 Jan 26	2.85000 -0.06	2.93	2.85	2.90	53,175
09 Jan 26	2.90500 +0.00	2.93	2.90	2.91	16,745
08 Jan 26	2.90000 +0.03	2.93	2.87	2.87	17,322
07 Jan 26	2.87000 +0.01	2.90	2.86	2.86	22,340
06 Jan 26	2.86000 +0.07	2.86	2.79	2.80	22,104
05 Jan 26	2.79300 -0.02	2.83	2.79	2.81	29,651
02 Jan 26	2.81000 -0.09	2.93	2.81	2.92	34,370
31 Dec 25	2.90000 +0.00	2.93	2.89	2.91	8,941
30 Dec 25	2.90000 -0.01	3.00	2.89	2.89	52,615
29 Dec 25	2.91000 +0.02	2.95	2.90	2.90	24,890
26 Dec 25	2.89000 -0.02	2.94	2.87	2.88	34,784
24 Dec 25	2.91000 -0.01	2.94	2.90	2.91	7,728
23 Dec 25	2.92000 +0.09	2.94	2.81	2.81	87,600
22 Dec 25	2.83000 -0.07	2.96	2.83	2.90	89,105
19 Dec 25	2.90000 -0.15	3.04	2.82	3.03	82,139
18 Dec 25	3.05000 +0.14	3.15	2.90	2.90	119,758
17 Dec 25	2.91000 -0.02	2.98	2.87	2.92	91,211
16 Dec 25	2.93000 +0.01	2.93	2.92	2.93	10,459
15 Dec 25	2.92000 +0.00	2.96	2.92	2.92	19,599
12 Dec 25	2.92000 -0.04	2.99	2.86	2.96	26,480
11 Dec 25	2.96000 +0.07	3.00	2.88	2.88	26,351
10 Dec 25	2.89000 -0.01	2.95	2.88	2.91	71,174
09 Dec 25	2.90000 -0.02	2.96	2.86	2.86	24,637
08 Dec 25	2.92000 -0.19	3.13	2.92	3.11	40,776
05 Dec 25	3.11000 -0.03	3.18	3.11	3.16	10,852
04 Dec 25	3.14000 -0.02	3.18	3.12	3.12	12,440
03 Dec 25	3.16000 +0.04	3.16	3.10	3.12	11,749
02 Dec 25	3.12000 -0.05	3.20	3.09	3.15	78,661
01 Dec 25	3.17000 +0.10	3.25	3.02	3.10	81,000
28 Nov 25	3.07000 +0.15	3.08	2.94	2.94	80,815
26 Nov 25	2.92000 +0.13	2.93	2.80	2.81	135,641
25 Nov 25	2.79000 -0.01	2.80	2.74	2.75	30,994
24 Nov 25	2.80000 +0.03	2.83	2.71	2.81	157,192
21 Nov 25	2.77000 -0.03	2.84	2.75	2.80	23,556
20 Nov 25	2.80000 -0.05	2.90	2.80	2.90	28,013
19 Nov 25	2.85000 -0.05	2.93	2.85	2.89	10,436
18 Nov 25	2.90000 -0.05	2.96	2.81	2.93	48,281
17 Nov 25	2.95000 -0.05	3.09	2.91	3.04	57,675
14 Nov 25	3.00000 -0.06	3.10	3.00	3.00	60,629
13 Nov 25	3.06000 -0.14	3.21	3.03	3.21	24,705
12 Nov 25	3.20000 +0.13	3.24	2.94	3.04	160,487
11 Nov 25	3.07000 -0.04	3.14	2.94	3.10	149,019
10 Nov 25	3.11000 -0.03	3.19	3.11	3.18	24,039
07 Nov 25	3.14000 +0.05	3.14	3.05	3.09	25,506
06 Nov 25	3.09000 +0.00	3.16	3.05	3.10	18,720
05 Nov 25	3.09000 +0.04	3.13	2.95	3.03	86,782
04 Nov 25	3.05000 +0.03	3.11	3.00	3.04	36,761
03 Nov 25	3.02000 -0.20	3.18	3.01	3.18	40,944
31 Oct 25	3.22000 -0.02	3.28	3.14	3.28	30,982
30 Oct 25	3.24000 -0.01	3.29	3.22	3.22	26,597
29 Oct 25	3.25000 +0.11	3.26	3.12	3.14	40,524
28 Oct 25	3.14000 -0.03	3.19	3.10	3.14	31,953
27 Oct 25	3.17000 +0.10	3.17	3.07	3.07	15,815
24 Oct 25	3.07000 +0.00	3.20	3.05	3.05	98,459
23 Oct 25	3.06700 +0.05	3.08	3.01	3.01	13,230
22 Oct 25	3.02000 -0.01	3.02	2.99	3.00	15,828
21 Oct 25	3.03000 +0.03	3.06	3.00	3.02	27,323
20 Oct 25	3.00000 -0.08	3.08	3.00	3.05	15,923
17 Oct 25	3.08000 +0.00	3.10	3.03	3.07	23,744
16 Oct 25	3.08000 -0.04	3.12	3.08	3.10	51,776
15 Oct 25	3.12040 -0.01	3.17	3.12	3.14	24,688
14 Oct 25	3.13300 -0.01	3.18	3.12	3.13	18,351
13 Oct 25	3.14000 +0.00	3.19	3.12	3.19	22,841
10 Oct 25	3.14000 -0.15	3.27	3.12	3.24	54,386
09 Oct 25	3.29000 +0.08	3.29	3.19	3.20	15,200
08 Oct 25	3.21000 +0.05	3.26	3.19	3.25	37,652
07 Oct 25	3.16000 +0.00	3.24	3.15	3.16	46,765
06 Oct 25	3.16000 +0.03	3.17	3.12	3.13	30,238
03 Oct 25	3.13000 -0.12	3.27	3.12	3.26	37,378
02 Oct 25	3.25000 -0.04	3.32	3.25	3.32	18,084
01 Oct 25	3.29000 -0.05	3.35	3.29	3.33	17,314
30 Sep 25	3.33500 -0.05	3.46	3.33	3.46	44,127
29 Sep 25	3.38300 -0.07	3.46	3.38	3.46	45,496
26 Sep 25	3.45000 +0.00	3.48	3.40	3.45	16,312
25 Sep 25	3.45000 +0.02	3.48	3.40	3.41	16,053
24 Sep 25	3.43000 -0.09	3.54	3.42	3.51	21,899
23 Sep 25	3.52000 -0.05	3.63	3.47	3.56	40,683
22 Sep 25	3.57000 +0.20	3.64	3.32	3.37	87,440
19 Sep 25	3.37000 +0.02	3.39	3.30	3.33	44,041
18 Sep 25	3.35000 +0.03	3.36	3.31	3.35	22,095
17 Sep 25	3.32000 -0.05	3.36	3.32	3.33	12,567
16 Sep 25	3.37000 +0.00	3.38	3.33	3.37	14,753
15 Sep 25	3.37000 -0.01	3.38	3.35	3.38	14,518
12 Sep 25	3.38000 +0.10	3.39	3.30	3.30	25,873
11 Sep 25	3.28000 +0.02	3.29	3.23	3.26	40,348
10 Sep 25	3.26000 +0.03	3.33	3.20	3.23	89,317
09 Sep 25	3.23000 -0.02	3.38	3.20	3.25	50,905
08 Sep 25	3.25000 -0.09	3.39	3.21	3.36	87,810
05 Sep 25	3.34000 +0.03	3.42	3.23	3.34	57,331
04 Sep 25	3.31000 -0.06	3.41	3.30	3.38	80,624
03 Sep 25	3.37000 +0.11	3.37	3.25	3.30	156,024
02 Sep 25	3.26000 -0.10	3.39	3.20	3.35	97,696
29 Aug 25	3.36000 +0.05	3.48	3.30	3.35	82,374
28 Aug 25	3.31000 +0.00	3.35	3.26	3.30	17,477
27 Aug 25	3.31000 +0.11	3.53	3.25	3.25	79,758
26 Aug 25	3.20000 -0.01	3.32	3.18	3.21	101,297
25 Aug 25	3.21000 -0.03	3.43	3.20	3.25	62,266
22 Aug 25	3.24000 +0.07	3.34	3.15	3.18	71,140
21 Aug 25	3.17000 -0.04	3.25	3.15	3.18	19,872
20 Aug 25	3.21000 -0.01	3.25	3.20	3.25	32,107
19 Aug 25	3.22000 -0.09	3.42	3.22	3.31	39,624
18 Aug 25	3.31000 -0.05	3.43	3.30	3.36	53,726
15 Aug 25	3.36000 -0.09	3.47	3.34	3.46	39,245
14 Aug 25	3.44500 -0.02	3.50	3.42	3.44	48,290
13 Aug 25	3.46000 -0.04	3.60	3.43	3.52	51,980
12 Aug 25	3.50000 +0.05	3.67	3.39	3.47	104,986
11 Aug 25	3.45000 -0.12	3.74	3.43	3.55	131,719
08 Aug 25	3.57000 +0.03	3.89	3.50	3.62	154,935
07 Aug 25	3.54000 +0.05	3.64	3.52	3.53	131,315
06 Aug 25	3.49500 -1.35	4.00	3.13	4.00	672,170
05 Aug 25	4.84500 +0.36	5.00	4.53	4.57	267,401
04 Aug 25	4.48000 +0.54	4.48	4.14	4.15	198,212
01 Aug 25	3.94000 -0.01	4.00	3.88	3.88	44,914
31 Jul 25	3.95000 -0.06	4.08	3.95	4.01	30,534
30 Jul 25	4.01000 -0.04	4.11	3.85	4.03	39,377
29 Jul 25	4.05000 -0.01	4.09	4.00	4.08	23,380
28 Jul 25	4.06000 +0.25	4.19	3.84	3.84	104,699
25 Jul 25	3.81000 -0.09	3.89	3.80	3.85	25,257
24 Jul 25	3.90000 +0.10	3.90	3.78	3.78	13,052
23 Jul 25	3.80000 +0.05	3.86	3.73	3.76	61,050
22 Jul 25	3.75000 +0.14	3.79	3.61	3.61	83,297
21 Jul 25	3.61000 -0.04	3.70	3.61	3.68	34,721
18 Jul 25	3.65000 -0.02	3.78	3.61	3.68	29,089
17 Jul 25	3.67000 -0.02	3.72	3.66	3.66	21,342
16 Jul 25	3.69000 +0.12	3.74	3.56	3.59	19,847
15 Jul 25	3.57000 +0.02	3.66	3.54	3.55	78,055
14 Jul 25	3.55000 -0.05	3.64	3.55	3.60	71,310
11 Jul 25	3.60000 -0.07	3.76	3.60	3.63	41,234
10 Jul 25	3.67000 +0.00	3.75	3.67	3.70	35,653
09 Jul 25	3.67000 -0.08	3.75	3.65	3.74	29,356
08 Jul 25	3.75000 +0.20	3.75	3.62	3.65	78,319
07 Jul 25	3.55000 -0.23	3.76	3.55	3.75	139,346
03 Jul 25	3.78000 -0.01	3.90	3.76	3.79	29,484
02 Jul 25	3.79000 -0.07	3.97	3.79	3.86	54,478
01 Jul 25	3.86000 +0.09	3.88	3.73	3.87	23,250
30 Jun 25	3.77000 +0.16	3.82	3.61	3.61	39,409
27 Jun 25	3.61000 -0.08	3.75	3.60	3.67	77,378
26 Jun 25	3.69000 +0.02	3.84	3.63	3.67	103,357
25 Jun 25	3.67000 -0.22	4.00	3.66	3.89	79,639
24 Jun 25	3.89000 +0.06	4.00	3.85	3.87	67,249
23 Jun 25	3.83000 -0.05	3.90	3.73	3.80	39,652
20 Jun 25	3.88000 -0.01	3.96	3.76	3.90	87,934
18 Jun 25	3.89000 -0.03	4.00	3.88	3.92	27,389
17 Jun 25	3.92000 +0.02	4.03	3.89	3.89	38,819
16 Jun 25	3.90000 -0.07	4.09	3.88	4.00	59,897
13 Jun 25	3.97000 -0.10	4.08	3.92	4.01	56,396
12 Jun 25	4.07000 -0.15	4.18	4.05	4.18	29,887
11 Jun 25	4.22000 -0.07	4.29	4.19	4.28	31,956
10 Jun 25	4.29000 +0.02	4.45	4.20	4.30	67,533
09 Jun 25	4.27000 +0.25	4.40	4.05	4.08	107,685
06 Jun 25	4.02000 +0.07	4.08	3.92	3.95	61,716
05 Jun 25	3.95000 -0.19	4.18	3.92	4.13	102,351
04 Jun 25	4.14000 -0.10	4.25	4.13	4.21	30,995
03 Jun 25	4.24000 -0.01	4.29	4.13	4.29	46,310
02 Jun 25	4.25000 +0.22	4.30	4.00	4.00	104,879
30 May 25	4.03000 +0.00	4.13	3.99	4.02	80,685
29 May 25	4.03000 -0.14	4.25	4.00	4.12	58,880
28 May 25	4.17000 -0.11	4.34	4.13	4.25	57,656
27 May 25	4.28000 +0.08	4.40	4.14	4.15	93,607
23 May 25	4.20000 -0.10	4.45	4.05	4.23	136,802
22 May 25	4.29500 -0.05	4.65	4.23	4.35	55,288
21 May 25	4.35000 -0.24	4.56	4.31	4.55	76,278
20 May 25	4.59000 -0.07	4.65	4.54	4.63	35,052
19 May 25	4.66000 +0.08	4.66	4.44	4.44	61,764
16 May 25	4.58000 -0.08	4.66	4.45	4.66	90,844
15 May 25	4.66000 -0.03	4.76	4.51	4.63	49,786
14 May 25	4.68500 -0.07	4.98	4.61	4.77	94,589
13 May 25	4.75000 -0.08	5.00	4.63	4.85	94,038
12 May 25	4.83000 -0.07	5.30	4.83	5.06	156,713
09 May 25	4.90000 +0.05	4.99	4.80	4.84	71,171
08 May 25	4.85000 +0.24	5.00	4.53	4.60	166,814
07 May 25	4.61000 -0.13	4.87	4.51	4.80	132,783
06 May 25	4.74000 -0.28	4.94	4.60	4.93	263,308
05 May 25	5.02000 -0.18	5.30	4.77	5.22	270,248
02 May 25	5.20000 +0.00	5.73	5.09	5.21	708,605
01 May 25	5.20000 +1.04	5.83	4.33	4.33	1,876,329
30 Apr 25	4.16000 +0.31	4.29	3.75	4.06	251,740
29 Apr 25	3.85000 -0.27	4.26	3.85	4.03	130,284
28 Apr 25	4.12000 +0.48	4.12	3.63	3.70	113,665
25 Apr 25	3.64000 -0.05	3.83	3.56	3.73	201,595
24 Apr 25	3.69000 -0.16	3.84	3.60	3.77	43,999
23 Apr 25	3.85000 +0.37	4.01	3.79	3.80	233,457
22 Apr 25	3.48000 +0.23	3.64	3.25	3.25	69,329
21 Apr 25	3.25000 -0.24	3.43	3.04	3.43	121,577
17 Apr 25	3.49000 -0.10	3.56	3.39	3.53	42,906
16 Apr 25	3.59000 -0.07	3.71	3.51	3.63	73,313
15 Apr 25	3.66000 +0.22	3.73	3.44	3.44	60,808
14 Apr 25	3.44000 -0.16	3.80	3.25	3.69	151,075
11 Apr 25	3.60000 +0.01	3.77	3.51	3.60	33,971
10 Apr 25	3.59000 -0.23	3.82	3.40	3.70	73,469
09 Apr 25	3.82000 +0.50	4.01	3.12	3.27	210,344
08 Apr 25	3.32000 -0.21	3.88	3.24	3.81	192,537
07 Apr 25	3.53000 -0.28	4.00	3.50	3.50	167,822
04 Apr 25	3.81000 -0.37	4.10	3.75	4.09	170,492
03 Apr 25	4.18000 -0.42	4.60	4.18	4.60	80,724
02 Apr 25	4.60000 +0.13	4.81	4.50	4.59	116,051
01 Apr 25	4.47000 +0.37	4.60	4.09	4.09	162,873
31 Mar 25	4.10000 -0.63	4.57	3.98	4.57	189,912
28 Mar 25	4.73000 -0.32	5.13	4.67	5.00	105,710
27 Mar 25	5.05000 +0.33	5.10	4.63	4.70	88,677
26 Mar 25	4.72000 -0.46	5.33	4.65	5.10	219,244
25 Mar 25	5.18000 -0.09	5.45	5.01	5.27	139,678
24 Mar 25	5.27000 -0.13	5.39	5.11	5.35	213,539
21 Mar 25	5.40000 +0.68	5.45	4.63	4.75	256,260
20 Mar 25	4.72000 -0.05	4.78	4.57	4.78	63,249
19 Mar 25	4.77000 +0.48	4.92	4.24	4.25	190,718
18 Mar 25	4.29000 +0.04	4.34	4.22	4.27	40,773
17 Mar 25	4.25000 +0.13	4.37	3.98	4.08	91,149
14 Mar 25	4.12000 +0.12	4.14	3.92	4.09	46,897
13 Mar 25	4.00000 -0.09	4.24	3.90	4.07	51,476
12 Mar 25	4.09000 -0.02	4.29	4.05	4.12	125,008
11 Mar 25	4.11000 +0.13	4.14	3.98	3.98	48,937
10 Mar 25	3.98000 +0.02	4.19	3.58	4.00	183,782
07 Mar 25	3.96000 -0.07	4.14	3.88	4.02	69,436
06 Mar 25	4.03000 -0.09	4.19	3.96	4.05	52,433
05 Mar 25	4.12000 -0.23	4.43	3.84	4.37	131,260
04 Mar 25	4.35000 -0.13	4.52	4.28	4.46	134,021
03 Mar 25	4.47500 +0.21	4.72	4.32	4.32	169,602
28 Feb 25	4.26000 +0.02	4.54	4.15	4.23	180,778
27 Feb 25	4.24000 +0.05	4.36	4.11	4.14	77,808
26 Feb 25	4.19000 +0.08	4.98	4.12	4.23	221,009
25 Feb 25	4.11000 -0.01	4.20	3.99	4.09	58,067
24 Feb 25	4.12000 +0.26	4.39	3.92	3.99	161,533
21 Feb 25	3.86000 -0.17	4.26	3.78	4.02	111,304
20 Feb 25	4.03000 -0.15	4.17	3.93	4.16	68,567
19 Feb 25	4.18000 +0.32	4.24	3.78	3.83	90,753
18 Feb 25	3.86000 -0.17	4.10	3.72	4.00	213,938
14 Feb 25	4.03000 -0.18	4.34	4.00	4.23	95,527
13 Feb 25	4.21000 +0.19	4.31	3.90	3.99	163,271
12 Feb 25	4.02000 -0.34	4.35	3.82	4.21	257,934
11 Feb 25	4.36000 -0.49	5.00	4.30	4.88	333,994
10 Feb 25	4.85000 +0.44	5.03	4.22	4.41	756,227
07 Feb 25	4.40500 +0.69	4.46	3.73	3.74	547,825
06 Feb 25	3.72000 +0.71	3.93	3.08	3.08	480,167
05 Feb 25	3.01000 -0.05	3.18	2.80	3.15	207,292
04 Feb 25	3.06000 +0.05	3.15	3.01	3.04	189,737
03 Feb 25	3.01000 +0.18	3.03	2.77	2.78	108,009
31 Jan 25	2.83000 +0.03	2.90	2.78	2.83	87,089
30 Jan 25	2.80000 -0.05	2.88	2.77	2.86	74,670
29 Jan 25	2.85000 +0.17	2.85	2.68	2.68	26,348
28 Jan 25	2.68000 -0.11	2.80	2.68	2.80	28,472
27 Jan 25	2.79000 -0.14	2.91	2.68	2.89	57,119
24 Jan 25	2.93000 +0.26	3.05	2.69	2.69	186,598
23 Jan 25	2.67000 +0.12	2.74	2.56	2.56	32,203
22 Jan 25	2.55000 -0.05	2.67	2.55	2.55	18,613
21 Jan 25	2.60000 +0.05	2.65	2.55	2.56	41,405
17 Jan 25	2.55000 -0.13	2.74	2.55	2.62	65,257
16 Jan 25	2.68000 -0.03	2.76	2.56	2.74	55,566
15 Jan 25	2.71000 +0.05	2.88	2.54	2.64	177,106
14 Jan 25	2.66000 +0.29	2.79	2.39	2.39	157,152
13 Jan 25	2.37000 +0.06	2.39	2.24	2.24	31,891
10 Jan 25	2.31000 -0.02	2.35	2.23	2.23	41,182
08 Jan 25	2.33000 +0.03	2.34	2.24	2.30	31,085
07 Jan 25	2.30000 -0.01	2.37	2.21	2.21	71,786
06 Jan 25	2.31000 +0.00	2.36	2.26	2.26	46,453
03 Jan 25	2.31000 +0.01	2.34	2.26	2.27	48,274
02 Jan 25	2.30000 +0.12	2.30	2.18	2.19	19,174
31 Dec 24	2.18000 -0.13	2.33	2.16	2.29	88,544
30 Dec 24	2.31000 +0.01	2.33	2.20	2.33	85,814
27 Dec 24	2.30000 -0.02	2.32	2.16	2.30	123,906
26 Dec 24	2.32000 +0.02	2.33	2.24	2.24	31,272
24 Dec 24	2.30000 +0.00	2.33	2.26	2.30	11,143
23 Dec 24	2.30000 +0.04	2.33	2.18	2.24	83,252
20 Dec 24	2.26000 -0.05	2.29	2.16	2.26	47,762
19 Dec 24	2.31000 -0.01	2.44	2.02	2.30	317,178
18 Dec 24	2.32000 +0.00	2.40	2.30	2.31	41,319
17 Dec 24	2.32000 -0.18	2.48	2.28	2.48	100,611
16 Dec 24	2.50000 +0.04	2.51	2.31	2.39	102,757
13 Dec 24	2.46000 +0.08	2.47	2.31	2.39	80,663
12 Dec 24	2.38000 +0.07	2.38	2.31	2.31	26,983
11 Dec 24	2.31000 -0.10	2.41	2.31	2.40	47,916
10 Dec 24	2.41000 -0.03	2.42	2.30	2.41	74,242
09 Dec 24	2.44000 -0.04	2.55	2.40	2.45	89,524
06 Dec 24	2.48000 +0.08	2.50	2.40	2.40	66,374
05 Dec 24	2.40000 -0.17	2.57	2.40	2.50	55,955
04 Dec 24	2.57000 +0.04	2.57	2.41	2.49	178,140
03 Dec 24	2.53000 +0.37	2.58	2.16	2.17	263,746
02 Dec 24	2.16000 -0.01	2.17	2.13	2.17	69,947
29 Nov 24	2.17000 -0.01	2.20	2.09	2.20	84,131
27 Nov 24	2.18000 +0.21	2.19	1.98	1.99	212,555
26 Nov 24	1.97000 +0.18	2.03	1.75	1.76	115,613
25 Nov 24	1.79000 +0.11	1.80	1.68	1.68	145,034
22 Nov 24	1.68000 -0.01	1.68	1.65	1.65	47,028
21 Nov 24	1.69000 +0.01	1.69	1.65	1.66	55,565
20 Nov 24	1.68000 +0.01	1.68	1.66	1.66	26,841
19 Nov 24	1.67000 +0.00	1.68	1.66	1.66	21,757
18 Nov 24	1.67000 +0.01	1.68	1.65	1.65	22,070
15 Nov 24	1.66000 +0.00	1.68	1.65	1.68	23,311
14 Nov 24	1.66000 +0.01	1.66	1.65	1.65	18,210
13 Nov 24	1.65000 -0.01	1.68	1.64	1.65	79,218
12 Nov 24	1.66500 +0.01	1.69	1.64	1.65	127,551
11 Nov 24	1.65000 -0.04	1.68	1.65	1.66	28,586
08 Nov 24	1.69000 -0.02	1.70	1.67	1.70	45,286
07 Nov 24	1.71000 -0.02	1.73	1.67	1.68	64,890
06 Nov 24	1.73000 -0.07	1.77	1.67	1.77	74,743
05 Nov 24	1.80000 +0.12	1.83	1.66	1.67	139,470
04 Nov 24	1.68000 +0.00	1.69	1.67	1.67	12,641
01 Nov 24	1.68000 +0.02	1.68	1.65	1.65	28,216
31 Oct 24	1.65500 -0.04	1.69	1.65	1.68	16,503
30 Oct 24	1.69000 +0.04	1.69	1.62	1.62	63,580
29 Oct 24	1.65000 +0.00	1.66	1.61	1.63	35,902
28 Oct 24	1.65000 +0.03	1.66	1.61	1.62	23,097
25 Oct 24	1.62000 -0.01	1.63	1.60	1.62	38,304
24 Oct 24	1.63000 -0.04	1.67	1.63	1.66	20,773
23 Oct 24	1.66990 -0.03	1.69	1.65	1.69	15,565
22 Oct 24	1.70000 +0.02	1.70	1.64	1.67	63,227
21 Oct 24	1.68000 -0.01	1.68	1.67	1.67	18,071
18 Oct 24	1.69000 -0.01	1.69	1.68	1.68	22,371
17 Oct 24	1.70000 +0.02	1.70	1.67	1.67	33,460
16 Oct 24	1.68000 +0.00	1.69	1.65	1.65	34,550
15 Oct 24	1.67500 -0.02	1.68	1.65	1.68	18,958
14 Oct 24	1.69000 +0.00	1.71	1.65	1.71	75,721
11 Oct 24	1.69000 -0.02	1.71	1.66	1.70	31,235
10 Oct 24	1.71000 +0.01	1.73	1.70	1.72	14,337
09 Oct 24	1.70000 -0.04	1.74	1.70	1.71	32,299
08 Oct 24	1.74000 +0.00	1.74	1.70	1.74	20,183
07 Oct 24	1.74000 +0.02	1.74	1.70	1.70	16,463
04 Oct 24	1.72000 +0.02	1.73	1.69	1.71	98,101
03 Oct 24	1.70000 -0.02	1.74	1.67	1.72	116,061
02 Oct 24	1.72000 -0.01	1.74	1.71	1.73	19,464
01 Oct 24	1.73000 +0.00	1.73	1.71	1.72	31,880
30 Sep 24	1.73000 -0.02	1.75	1.71	1.74	17,876
27 Sep 24	1.75000 +0.03	1.75	1.69	1.69	30,131
26 Sep 24	1.71500 -0.03	1.75	1.66	1.75	32,770
25 Sep 24	1.75000 +0.02	1.75	1.70	1.74	33,092
24 Sep 24	1.73000 -0.04	1.77	1.71	1.76	38,450
23 Sep 24	1.77000 -0.01	1.78	1.71	1.71	49,347
20 Sep 24	1.78000 +0.02	1.78	1.61	1.75	193,969
19 Sep 24	1.76000 -0.04	1.81	1.73	1.81	99,425
18 Sep 24	1.80500 +0.00	1.81	1.79	1.79	21,489
17 Sep 24	1.80110 -0.01	1.82	1.80	1.82	17,952
16 Sep 24	1.81000 +0.01	1.83	1.77	1.82	14,927
13 Sep 24	1.80000 -0.01	1.81	1.75	1.80	46,924
12 Sep 24	1.81000 -0.07	1.88	1.79	1.88	50,013
11 Sep 24	1.88000 -0.06	1.94	1.83	1.94	51,807
10 Sep 24	1.94000 -0.01	1.94	1.92	1.94	17,816
09 Sep 24	1.95000 +0.00	1.98	1.93	1.93	35,413
06 Sep 24	1.95000 +0.00	1.96	1.93	1.95	33,606
05 Sep 24	1.95000 -0.03	1.98	1.95	1.98	71,693
04 Sep 24	1.98000 +0.00	2.00	1.95	1.97	29,329
03 Sep 24	1.98000 -0.04	2.02	1.96	1.98	40,972
30 Aug 24	2.02000 +0.01	2.02	1.97	1.99	18,791
29 Aug 24	2.01000 +0.01	2.03	1.97	2.03	20,857
28 Aug 24	2.00000 +0.03	2.00	1.96	1.99	13,813
27 Aug 24	1.97000 -0.07	2.04	1.96	2.04	34,325
26 Aug 24	2.04000 +0.01	2.06	2.00	2.02	35,289
23 Aug 24	2.03000 +0.01	2.05	2.01	2.03	29,111
22 Aug 24	2.02000 +0.01	2.03	1.96	2.00	43,544
21 Aug 24	2.01000 +0.01	2.02	1.94	1.97	183,512
20 Aug 24	2.00000 -0.08	2.03	1.95	2.02	54,504
19 Aug 24	2.08000 +0.00	2.09	2.00	2.01	32,042
16 Aug 24	2.08000 +0.04	2.10	1.99	2.04	24,272
15 Aug 24	2.04000 -0.01	2.08	1.97	2.05	25,504
14 Aug 24	2.05000 -0.05	2.11	2.04	2.09	15,035
13 Aug 24	2.10000 +0.07	2.10	2.00	2.00	53,001
12 Aug 24	2.03000 -0.02	2.07	2.00	2.06	21,774
09 Aug 24	2.05000 -0.01	2.10	1.99	2.08	15,921
08 Aug 24	2.05730 +0.03	2.17	1.98	2.07	20,443
07 Aug 24	2.03000 -0.04	2.08	2.03	2.08	43,451
06 Aug 24	2.07000 +0.09	2.10	1.94	2.03	19,134
05 Aug 24	1.98000 -0.07	1.98	1.80	1.96	60,661
02 Aug 24	2.05000 -0.05	2.10	2.03	2.06	32,555
01 Aug 24	2.10000 -0.02	2.15	2.05	2.11	38,575
31 Jul 24	2.12000 -0.01	2.19	2.07	2.07	43,141
30 Jul 24	2.13000 +0.05	2.15	2.08	2.08	54,404
29 Jul 24	2.08000 -0.02	2.14	2.03	2.07	25,775
26 Jul 24	2.10000 +0.00	2.13	2.05	2.10	18,091
25 Jul 24	2.10000 +0.00	2.10	2.00	2.10	32,391
24 Jul 24	2.10000 +0.00	2.14	2.07	2.12	11,977
23 Jul 24	2.10000 -0.02	2.14	2.08	2.08	11,390
22 Jul 24	2.12000 +0.01	2.19	2.09	2.10	24,004
19 Jul 24	2.11000 +0.00	2.11	2.03	2.04	20,885
18 Jul 24	2.11000 +0.01	2.15	2.04	2.11	40,810
17 Jul 24	2.10000 -0.11	2.20	2.08	2.19	45,937
16 Jul 24	2.21000 +0.00	2.24	2.18	2.21	22,265
15 Jul 24	2.21000 -0.01	2.26	2.15	2.21	51,318
12 Jul 24	2.22000 +0.11	2.22	2.08	2.10	73,927
11 Jul 24	2.11000 +0.10	2.11	1.99	1.99	45,279
10 Jul 24	2.01000 +0.00	2.01	1.98	1.99	41,824
09 Jul 24	2.01000 -0.01	2.03	1.98	2.03	69,827
08 Jul 24	2.02000 +0.01	2.04	2.01	2.01	68,547
05 Jul 24	2.01000 +0.00	2.11	2.00	2.00	148,947
03 Jul 24	2.01000 -0.02	2.05	1.99	2.00	61,347
02 Jul 24	2.03000 +0.00	2.06	2.00	2.06	40,267
01 Jul 24	2.03000 +0.02	2.10	2.01	2.03	73,430
28 Jun 24	2.01000 -0.06	2.07	1.98	2.03	128,546
27 Jun 24	2.07000 +0.00	2.12	2.02	2.12	46,284
26 Jun 24	2.07000 +0.01	2.10	2.02	2.05	45,633
25 Jun 24	2.06000 -0.01	2.14	2.02	2.07	42,176
24 Jun 24	2.07000 +0.05	2.10	2.02	2.02	57,559
21 Jun 24	2.02000 -0.04	2.11	2.01	2.06	237,441
20 Jun 24	2.06000 -0.01	2.10	2.03	2.09	82,330
18 Jun 24	2.06500 -0.08	2.14	2.01	2.14	70,267
17 Jun 24	2.14000 -0.02	2.17	2.13	2.17	49,960
14 Jun 24	2.16000 -0.05	2.20	2.15	2.16	39,029
13 Jun 24	2.21000 +0.01	2.23	2.16	2.23	13,009
12 Jun 24	2.20000 +0.00	2.26	2.17	2.21	30,496
11 Jun 24	2.20000 -0.03	2.24	2.20	2.22	10,039
10 Jun 24	2.23000 -0.05	2.27	2.22	2.23	88,850
07 Jun 24	2.28000 +0.02	2.31	2.21	2.31	43,060
06 Jun 24	2.26000 +0.06	2.31	2.21	2.31	16,639
05 Jun 24	2.20000 -0.07	2.28	2.20	2.28	40,324
04 Jun 24	2.27000 -0.01	2.33	2.23	2.28	49,670
03 Jun 24	2.28000 -0.06	2.35	2.26	2.35	20,651
31 May 24	2.34000 -0.09	2.43	2.31	2.41	29,018
30 May 24	2.43000 -0.04	2.46	2.41	2.45	13,869
29 May 24	2.47000 +0.04	2.50	2.42	2.43	12,366
28 May 24	2.43000 +0.08	2.45	2.39	2.40	24,114
24 May 24	2.35000 -0.06	2.42	2.35	2.41	19,422
23 May 24	2.41000 -0.11	2.57	2.40	2.57	42,535
22 May 24	2.52000 +0.10	2.57	2.44	2.50	105,775
21 May 24	2.42000 +0.25	2.44	2.15	2.16	184,953
20 May 24	2.17040 -0.02	2.24	2.17	2.20	55,864
17 May 24	2.19000 +0.05	2.19	2.14	2.18	47,016
16 May 24	2.14000 +0.03	2.19	2.04	2.15	112,464
15 May 24	2.11000 +0.01	2.14	2.10	2.10	55,406
14 May 24	2.10000 -0.03	2.26	2.10	2.14	61,698
13 May 24	2.13000 +0.00	2.28	2.10	2.15	83,934
10 May 24	2.13000 -0.13	2.35	2.13	2.30	85,732
09 May 24	2.26000 -0.10	2.39	2.26	2.36	56,739
08 May 24	2.36000 -0.13	2.49	2.36	2.49	278,772
07 May 24	2.49000 +0.01	2.51	2.37	2.51	73,629
06 May 24	2.48000 +0.07	2.48	2.34	2.40	96,012
03 May 24	2.41000 -0.10	2.53	2.40	2.53	72,407
02 May 24	2.51000 +0.00	2.52	2.46	2.46	61,033
01 May 24	2.51000 -0.05	2.57	2.48	2.51	28,472
30 Apr 24	2.56000 +0.01	2.58	2.55	2.56	22,721
29 Apr 24	2.55000 +0.00	2.59	2.52	2.55	55,632
26 Apr 24	2.55000 +0.00	2.65	2.50	2.54	47,634
25 Apr 24	2.55000 +0.00	2.57	2.48	2.50	21,364
24 Apr 24	2.55000 -0.04	2.59	2.52	2.55	392,478
23 Apr 24	2.59000 +0.02	2.63	2.55	2.60	15,463
22 Apr 24	2.57000 +0.00	2.70	2.50	2.57	98,597
19 Apr 24	2.57000 +0.00	2.60	2.50	2.54	14,295
18 Apr 24	2.57000 +0.02	2.59	2.50	2.51	21,179
17 Apr 24	2.55000 +0.00	2.59	2.51	2.56	21,870
16 Apr 24	2.55000 -0.05	2.76	2.53	2.60	28,420
15 Apr 24	2.60000 -0.18	2.77	2.58	2.76	22,743
12 Apr 24	2.78000 +0.05	2.85	2.70	2.70	58,731
11 Apr 24	2.73000 -0.06	2.82	2.71	2.77	13,131
10 Apr 24	2.79000 +0.01	2.89	2.73	2.74	24,598
09 Apr 24	2.78000 -0.13	2.97	2.77	2.97	42,092
08 Apr 24	2.91000 +0.19	3.29	2.70	2.70	127,752
05 Apr 24	2.72000 -0.08	2.83	2.72	2.72	29,417
04 Apr 24	2.80000 -0.01	2.97	2.73	2.77	19,149
03 Apr 24	2.81000 +0.08	2.97	2.73	2.74	36,206
02 Apr 24	2.73000 -0.29	2.88	2.66	2.88	47,073
01 Apr 24	3.02000 +0.25	3.09	2.77	2.77	147,022
28 Mar 24	2.77000 +0.06	2.79	2.71	2.71	38,257
27 Mar 24	2.71000 +0.06	2.73	2.61	2.64	15,257
26 Mar 24	2.65000 +0.08	2.80	2.54	2.57	107,371
25 Mar 24	2.57000 -0.03	2.61	2.54	2.60	18,531
22 Mar 24	2.60000 +0.02	2.62	2.55	2.55	32,999
21 Mar 24	2.58000 +0.03	2.59	2.55	2.55	11,103
20 Mar 24	2.55000 -0.05	2.59	2.51	2.57	28,621
19 Mar 24	2.60000 -0.01	2.62	2.53	2.55	109,198
18 Mar 24	2.61000 +0.02	2.63	2.55	2.55	107,244
15 Mar 24	2.59000 +0.03	2.59	2.50	2.52	52,095
14 Mar 24	2.56000 +0.00	2.56	2.52	2.55	24,848
13 Mar 24	2.56000 +0.01	2.56	2.52	2.54	44,651
12 Mar 24	2.55000 -0.01	2.56	2.53	2.54	9,520
11 Mar 24	2.56000 +0.04	2.56	2.51	2.51	33,005
08 Mar 24	2.52000 -0.03	2.59	2.52	2.54	18,469
07 Mar 24	2.55000 -0.03	2.57	2.54	2.57	35,077
06 Mar 24	2.58000 -0.05	2.61	2.55	2.61	76,160
05 Mar 24	2.63000 +0.07	2.64	2.51	2.54	143,149
04 Mar 24	2.56000 -0.01	2.60	2.50	2.57	31,627
01 Mar 24	2.57000 +0.05	2.57	2.50	2.51	62,126
29 Feb 24	2.52000 -0.08	2.60	2.51	2.59	50,161
28 Feb 24	2.60000 -0.01	2.64	2.56	2.59	22,353
27 Feb 24	2.61000 +0.08	2.70	2.51	2.53	110,645
26 Feb 24	2.53000 +0.02	2.53	2.49	2.51	64,312
23 Feb 24	2.51000 -0.03	2.56	2.51	2.52	16,920
22 Feb 24	2.54000 -0.02	2.70	2.52	2.52	57,588
21 Feb 24	2.56000 +0.01	2.58	2.48	2.54	33,887
20 Feb 24	2.55000 -0.11	2.67	2.51	2.61	140,893
16 Feb 24	2.66000 +0.20	2.70	2.33	2.45	293,800
15 Feb 24	2.46000 -0.09	2.55	2.46	2.53	63,381
14 Feb 24	2.55000 -0.03	2.58	2.52	2.58	35,275
13 Feb 24	2.58000 +0.11	2.58	2.45	2.45	125,321
12 Feb 24	2.47000 +0.00	2.51	2.43	2.45	137,541
09 Feb 24	2.47000 +0.00	2.50	2.42	2.45	65,442
08 Feb 24	2.47000 +0.02	2.56	2.45	2.48	45,804
07 Feb 24	2.45000 -0.08	2.80	2.44	2.53	167,001
06 Feb 24	2.53000 +0.00	2.70	2.49	2.50	303,461
05 Feb 24	2.53000 +0.03	2.64	2.49	2.49	180,994
02 Feb 24	2.50000 +0.01	2.53	2.47	2.47	50,177
01 Feb 24	2.49000 -0.01	2.76	2.45	2.45	139,072
31 Jan 24	2.50000 -0.06	2.57	2.45	2.55	78,310
30 Jan 24	2.56000 +0.11	2.80	2.41	2.41	219,843
29 Jan 24	2.45000 +0.00	2.50	2.43	2.44	25,264
26 Jan 24	2.45000 +0.00	2.46	2.43	2.45	30,923
25 Jan 24	2.45000 +0.00	2.46	2.44	2.45	19,253
24 Jan 24	2.45000 +0.00	2.48	2.42	2.43	26,219
23 Jan 24	2.45000 -0.03	2.48	2.40	2.46	71,011
22 Jan 24	2.48000 +0.01	2.50	2.33	2.45	129,877
19 Jan 24	2.47000 +0.02	2.50	2.39	2.46	91,129
18 Jan 24	2.45000 -0.04	2.54	2.44	2.54	59,699
17 Jan 24	2.49000 +0.00	2.49	2.42	2.43	50,617
16 Jan 24	2.49000 +0.10	2.49	2.41	2.41	85,335
12 Jan 24	2.39000 -0.11	2.53	2.39	2.50	50,136
11 Jan 24	2.50000 -0.07	2.65	2.45	2.61	134,418
10 Jan 24	2.57000 -0.03	2.70	2.52	2.63	73,151
09 Jan 24	2.60000 +0.08	2.68	2.49	2.55	190,468
08 Jan 24	2.52000 +0.09	2.56	2.43	2.43	77,405
05 Jan 24	2.43000 -0.03	2.50	2.40	2.46	53,577
04 Jan 24	2.46000 +0.06	2.50	2.35	2.35	79,568
03 Jan 24	2.40000 -0.04	2.42	2.38	2.40	25,414
02 Jan 24	2.44000 +0.00	2.50	2.38	2.47	111,863
29 Dec 23	2.44000 -0.08	2.56	2.41	2.56	132,292
28 Dec 23	2.52000 +0.01	2.57	2.50	2.53	76,439
27 Dec 23	2.51000 -0.04	2.57	2.46	2.51	107,555
26 Dec 23	2.54500 +0.11	2.58	2.41	2.46	109,407
22 Dec 23	2.44000 +0.03	2.58	2.36	2.38	246,040
21 Dec 23	2.41000 +0.04	2.42	2.35	2.38	115,640
20 Dec 23	2.37000 -0.16	2.53	2.36	2.49	226,556
19 Dec 23	2.53000 +0.13	2.57	2.42	2.42	233,573
18 Dec 23	2.40000 -0.03	2.44	2.34	2.41	105,072
15 Dec 23	2.43000 -0.01	2.47	2.35	2.44	119,073
14 Dec 23	2.44000 -0.05	2.50	2.41	2.41	131,111
13 Dec 23	2.49000 +0.01	2.54	2.39	2.48	67,373
12 Dec 23	2.48000 -0.13	2.61	2.47	2.61	94,111
11 Dec 23	2.61000 +0.08	2.61	2.42	2.54	132,419
08 Dec 23	2.53000 +0.17	2.54	2.33	2.37	450,634
07 Dec 23	2.36000 -0.02	2.38	2.33	2.38	71,079
06 Dec 23	2.38000 +0.10	2.45	2.27	2.28	552,972
05 Dec 23	2.28000 -0.08	2.36	2.26	2.35	98,249
04 Dec 23	2.36000 +0.01	2.44	2.35	2.35	354,302
01 Dec 23	2.35000 +0.00	2.48	2.32	2.37	214,245
30 Nov 23	2.35000 -0.16	2.55	2.34	2.55	108,047
29 Nov 23	2.51000 -0.13	2.69	2.48	2.69	134,213
28 Nov 23	2.64000 -0.10	2.74	2.58	2.74	95,962
27 Nov 23	2.74500 +0.00	2.78	2.66	2.73	47,478
24 Nov 23	2.74000 +0.07	2.74	2.66	2.72	50,847
22 Nov 23	2.67000 -0.02	2.72	2.54	2.71	202,737
21 Nov 23	2.69000 -0.11	2.76	2.65	2.76	103,950
20 Nov 23	2.80000 -0.01	2.89	2.73	2.84	247,817
17 Nov 23	2.81000 -0.20	3.00	2.65	3.00	351,180
16 Nov 23	3.01050 -0.24	3.32	2.94	3.32	176,710
15 Nov 23	3.25000 +0.06	3.50	3.19	3.40	250,621
14 Nov 23	3.19000 -2.16	3.30	2.81	2.85	1,177,923
13 Nov 23	5.35000 +0.20	5.35	5.05	5.10	119,188
10 Nov 23	5.15000 +0.05	5.20	5.05	5.10	75,685
09 Nov 23	5.10000 -0.05	5.22	5.00	5.20	76,871
08 Nov 23	5.15000 -0.10	5.30	5.00	5.30	91,165
07 Nov 23	5.25000 -0.10	5.40	5.05	5.35	51,925
06 Nov 23	5.35000 +0.00	5.45	4.95	5.15	77,041
03 Nov 23	5.35000 +0.15	5.50	5.05	5.30	93,745
02 Nov 23	5.20000 -0.40	5.65	5.10	5.20	183,215
01 Nov 23	5.60000 +0.05	5.60	5.25	5.50	164,654
31 Oct 23	5.55000 -0.15	5.80	5.40	5.75	126,217
30 Oct 23	5.70000 +0.35	5.90	5.50	5.60	137,711
27 Oct 23	5.35000 +0.10	5.45	5.20	5.35	109,832
26 Oct 23	5.25000 +0.15	5.25	5.15	5.15	52,933
25 Oct 23	5.10000 -0.05	5.20	4.90	5.10	55,315
24 Oct 23	5.15000 -0.05	5.35	5.15	5.25	17,137
23 Oct 23	5.20000 +0.10	5.35	5.05	5.10	47,054
20 Oct 23	5.10000 -0.05	5.33	5.10	5.15	31,598
19 Oct 23	5.15000 -0.30	5.55	5.15	5.45	39,565
18 Oct 23	5.45000 -0.10	5.60	5.40	5.50	26,249
17 Oct 23	5.55000 +0.15	5.55	5.35	5.35	25,862
16 Oct 23	5.40000 +0.00	5.55	5.35	5.35	32,069
13 Oct 23	5.40000 +0.15	5.40	4.99	5.25	64,000
12 Oct 23	5.25000 -0.15	5.80	5.25	5.45	55,175
11 Oct 23	5.40000 +0.00	5.45	5.30	5.40	28,581
10 Oct 23	5.40000 +0.15	5.50	5.15	5.30	95,605
09 Oct 23	5.25000 -0.10	5.35	5.05	5.20	44,778
06 Oct 23	5.35000 +0.63	5.35	4.75	4.75	84,881
05 Oct 23	4.71700 -0.16	4.85	4.66	4.85	39,641
04 Oct 23	4.88100 -0.02	5.00	4.75	4.95	39,103
03 Oct 23	4.90400 -0.25	5.05	4.90	5.05	27,204
02 Oct 23	5.15000 -0.10	5.20	5.05	5.15	30,676
29 Sep 23	5.25000 +0.00	5.30	5.15	5.30	50,896
28 Sep 23	5.25000 +0.25	5.35	4.95	4.95	61,242
27 Sep 23	4.99950 -0.03	5.15	4.75	5.05	399,821
26 Sep 23	5.02500 -0.03	5.15	4.90	5.10	57,286
25 Sep 23	5.05000 -0.05	5.15	4.95	5.15	121,885
22 Sep 23	5.10000 -0.05	5.40	5.10	5.20	73,817
21 Sep 23	5.15000 -0.20	5.35	5.05	5.30	62,804
20 Sep 23	5.35000 -0.10	5.50	5.35	5.45	48,633
19 Sep 23	5.45000 +0.00	5.45	5.35	5.40	33,594
18 Sep 23	5.45000 -0.10	5.60	5.40	5.55	63,287
15 Sep 23	5.55000 +0.10	5.87	5.55	5.65	176,634
14 Sep 23	5.45000 -0.05	5.65	5.35	5.50	56,915
13 Sep 23	5.50000 +0.00	5.63	5.35	5.55	58,107
12 Sep 23	5.50000 -0.15	5.65	5.50	5.55	27,128
11 Sep 23	5.65000 +0.00	5.70	5.55	5.60	41,038
08 Sep 23	5.65000 -0.05	5.80	5.45	5.60	47,237
07 Sep 23	5.70000 +0.25	5.70	5.35	5.55	66,417
06 Sep 23	5.45000 -0.30	5.75	5.35	5.70	102,093
05 Sep 23	5.75000 -0.20	6.21	5.70	5.95	253,590
01 Sep 23	5.95000 +0.20	6.00	5.75	5.75	47,431
31 Aug 23	5.75000 +0.05	5.90	5.65	5.70	28,537
30 Aug 23	5.70000 -0.10	5.85	5.60	5.70	62,161
29 Aug 23	5.80000 +0.25	5.80	5.50	5.55	26,454
28 Aug 23	5.55000 +0.05	5.65	5.45	5.45	31,445
25 Aug 23	5.50000 -0.10	5.65	5.40	5.60	100,637
24 Aug 23	5.60000 -0.10	5.80	5.55	5.75	46,771
23 Aug 23	5.70000 +0.00	5.90	5.60	5.60	64,844
22 Aug 23	5.70000 +0.25	5.75	5.35	5.50	87,500
21 Aug 23	5.45000 -0.05	5.70	5.45	5.50	57,718
18 Aug 23	5.50000 +0.05	5.60	5.35	5.35	64,008
17 Aug 23	5.45000 -0.20	5.75	5.35	5.65	174,154
16 Aug 23	5.65000 -0.05	5.70	5.50	5.70	92,710
15 Aug 23	5.70000 -0.10	5.80	5.60	5.75	25,268
14 Aug 23	5.80000 +0.00	5.81	5.65	5.80	54,462
11 Aug 23	5.80000 -0.15	5.91	5.75	5.90	25,495
10 Aug 23	5.95000 +0.15	5.95	5.75	5.80	38,386
09 Aug 23	5.80000 -0.10	6.00	5.65	5.75	216,687
08 Aug 23	5.90000 +0.10	5.90	5.70	5.80	212,245
07 Aug 23	5.80000 -0.05	6.00	5.78	5.85	49,146
04 Aug 23	5.85000 +0.10	6.00	5.75	5.95	101,619
03 Aug 23	5.75000 -0.20	6.05	5.70	5.85	109,753
02 Aug 23	5.95000 -0.75	6.25	5.70	6.25	230,338
01 Aug 23	6.70000 -0.30	7.28	6.70	7.15	127,779
31 Jul 23	7.00000 +0.00	7.15	6.90	6.90	113,505
28 Jul 23	7.00000 +0.00	7.40	6.95	7.05	149,418
27 Jul 23	7.00000 +0.00	7.07	6.85	7.00	116,891
26 Jul 23	7.00000 -0.10	7.12	7.00	7.00	35,422
25 Jul 23	7.10000 +0.10	7.15	6.95	6.95	11,584
24 Jul 23	7.00000 +0.00	7.14	6.80	6.80	29,429
21 Jul 23	7.00000 +0.00	7.07	6.60	6.90	59,682
20 Jul 23	7.00000 -0.15	7.15	6.95	7.10	57,212
19 Jul 23	7.15000 +0.00	7.35	7.10	7.35	43,677
18 Jul 23	7.15000 -0.15	7.35	7.05	7.30	48,832
17 Jul 23	7.30000 +0.13	7.35	7.20	7.35	48,573
14 Jul 23	7.17500 -0.03	7.35	7.10	7.20	80,453
13 Jul 23	7.20000 +0.30	7.25	6.90	6.95	153,523
12 Jul 23	6.90000 -0.05	7.05	6.80	7.00	71,762
11 Jul 23	6.95000 +0.10	6.95	6.70	6.90	28,453
10 Jul 23	6.85000 +0.00	6.95	6.75	6.95	45,508
07 Jul 23	6.85000 +0.00	7.05	6.72	6.85	118,236
06 Jul 23	6.85000 +0.20	7.04	6.55	6.65	215,014
05 Jul 23	6.65000 -0.05	6.75	6.60	6.70	63,453
03 Jul 23	6.70000 +0.10	6.80	6.65	6.70	33,872
30 Jun 23	6.60000 +0.25	6.72	6.35	6.45	159,290
29 Jun 23	6.35000 +0.15	6.35	6.05	6.20	42,094
28 Jun 23	6.20000 +0.20	6.25	5.95	6.00	34,321
27 Jun 23	6.00000 +0.05	6.10	5.95	5.95	28,437
26 Jun 23	5.95000 -0.15	6.10	5.85	6.00	40,480
23 Jun 23	6.10000 +0.10	6.10	5.82	5.95	55,631
22 Jun 23	6.00000 +0.25	6.00	5.75	5.75	53,256
21 Jun 23	5.75000 -0.15	6.00	5.68	5.90	158,529
20 Jun 23	5.90000 +0.20	5.95	5.65	5.70	92,018
16 Jun 23	5.70000 -0.10	6.00	5.70	5.90	177,625
15 Jun 23	5.80000 -0.15	6.00	5.50	5.90	147,814
14 Jun 23	5.95000 -0.25	6.35	5.85	6.20	155,893
13 Jun 23	6.20000 +0.15	6.30	5.90	5.95	94,811
12 Jun 23	6.05000 +0.35	6.05	5.80	5.90	82,120
09 Jun 23	5.70000 -0.30	6.00	5.40	6.00	156,973
08 Jun 23	6.00000 +0.00	6.10	5.87	6.00	64,822
07 Jun 23	6.00000 +0.10	6.00	5.78	6.00	76,770
06 Jun 23	5.90000 +0.10	6.00	5.75	5.80	357,983
05 Jun 23	5.80000 -0.30	6.40	5.40	6.10	311,128
02 Jun 23	6.10000 +0.00	6.20	6.00	6.10	35,581
01 Jun 23	6.10000 +0.20	6.15	5.90	5.95	54,205
31 May 23	5.90000 -0.10	6.10	5.90	5.90	50,936
30 May 23	6.00000 -0.25	6.35	5.90	6.20	80,283
26 May 23	6.25000 +0.20	6.25	6.05	6.15	45,424
25 May 23	6.05000 -0.15	6.25	5.85	6.10	70,324
24 May 23	6.20000 +0.20	6.20	5.90	6.10	48,871
23 May 23	6.00000 -0.05	6.28	5.95	6.00	113,409
22 May 23	6.05000 +0.35	6.08	5.60	5.75	107,195
19 May 23	5.70000 -0.35	6.00	5.60	6.00	80,411
18 May 23	6.05000 +0.10	6.25	5.80	6.20	35,390
17 May 23	5.95000 -0.05	6.20	5.80	6.00	59,322
16 May 23	6.00000 -0.10	6.28	6.00	6.15	20,349
15 May 23	6.10000 +0.00	6.25	5.85	6.05	63,750
12 May 23	6.10000 +0.10	6.10	5.90	6.00	64,708
11 May 23	6.00000 -0.15	6.15	5.80	6.10	60,779
10 May 23	6.15000 +0.15	6.30	6.10	6.20	41,125
09 May 23	6.00000 -0.12	6.15	5.95	6.05	33,047
08 May 23	6.12500 +0.12	6.20	5.90	6.10	54,385
05 May 23	6.00000 +0.05	6.25	5.90	5.90	50,044
04 May 23	5.95000 +0.10	6.05	5.75	5.75	67,952
03 May 23	5.85000 -1.05	6.85	5.85	6.80	210,914
02 May 23	6.90000 -0.15	7.20	6.90	6.95	21,722
01 May 23	7.05000 -0.15	7.25	6.95	7.15	32,189
28 Apr 23	7.20000 +0.05	7.25	7.10	7.10	16,675
27 Apr 23	7.15000 +0.15	7.15	7.00	7.00	23,807
26 Apr 23	7.00000 -0.20	7.16	7.00	7.15	29,454
25 Apr 23	7.20000 -0.25	7.75	7.15	7.50	49,064
24 Apr 23	7.45000 +0.25	7.65	7.20	7.20	51,295
21 Apr 23	7.20000 +0.10	7.45	7.05	7.10	69,452
20 Apr 23	7.10000 +0.00	7.25	7.00	7.00	21,187
19 Apr 23	7.10000 -0.05	7.12	6.95	7.05	12,066
18 Apr 23	7.15000 +0.05	7.28	7.05	7.05	40,178
17 Apr 23	7.10000 +0.10	7.20	6.85	7.00	50,382
14 Apr 23	7.00000 -0.20	7.25	7.00	7.15	23,630
13 Apr 23	7.20000 +0.10	7.30	7.10	7.15	28,150
12 Apr 23	7.10000 -0.20	7.40	7.10	7.30	19,698
11 Apr 23	7.30000 +0.15	7.55	7.00	7.10	80,670
10 Apr 23	7.15000 +0.00	7.20	7.10	7.10	12,864
06 Apr 23	7.15000 -0.20	7.40	7.15	7.30	19,987
05 Apr 23	7.35000 +0.00	7.60	7.10	7.25	57,823
04 Apr 23	7.35000 -0.15	7.45	7.20	7.45	33,260
03 Apr 23	7.50000 -0.05	7.57	7.30	7.55	28,655
31 Mar 23	7.55000 -0.10	7.75	7.50	7.65	42,610
30 Mar 23	7.65000 +0.20	7.75	7.45	7.45	43,287
29 Mar 23	7.45000 -0.05	7.60	7.35	7.45	28,035
28 Mar 23	7.50000 +0.00	7.50	7.31	7.45	9,891
27 Mar 23	7.50000 +0.20	7.67	7.30	7.30	19,714
24 Mar 23	7.30000 -0.25	7.50	7.25	7.40	22,673
23 Mar 23	7.55000 +0.05	7.70	7.45	7.55	14,753
22 Mar 23	7.50000 +0.15	7.80	7.35	7.35	34,427
21 Mar 23	7.35000 +0.20	7.40	7.15	7.20	24,843
20 Mar 23	7.15000 +0.00	7.50	7.15	7.15	43,385
17 Mar 23	7.15000 -0.10	7.30	7.01	7.25	81,728
16 Mar 23	7.25000 -0.35	7.50	7.00	7.50	125,752
15 Mar 23	7.60000 -0.70	8.00	7.55	7.95	117,624
14 Mar 23	8.30000 +0.40	8.30	7.90	8.00	59,956
13 Mar 23	7.90000 -0.30	8.15	7.50	8.05	142,024
10 Mar 23	8.20000 -0.30	8.45	8.05	8.45	82,427
09 Mar 23	8.50000 +0.05	8.55	8.30	8.45	48,967
08 Mar 23	8.45000 +0.00	8.65	8.40	8.40	25,180
07 Mar 23	8.45000 -0.05	8.55	8.15	8.50	37,317
06 Mar 23	8.50000 -0.30	8.90	8.45	8.75	63,283
03 Mar 23	8.80000 +0.05	9.10	8.65	8.80	62,673
02 Mar 23	8.75000 +0.35	8.85	8.15	8.45	58,387
01 Mar 23	8.40000 -0.20	8.65	8.35	8.50	19,164
28 Feb 23	8.60000 -0.20	8.75	8.40	8.65	32,875
27 Feb 23	8.80000 +0.45	8.90	8.40	8.45	63,344
24 Feb 23	8.35000 -0.15	8.45	8.15	8.38	43,899
23 Feb 23	8.50000 +0.25	8.60	8.20	8.30	82,873
22 Feb 23	8.25000 -0.10	8.45	8.00	8.15	49,326
21 Feb 23	8.35000 +0.00	8.60	8.10	8.20	70,747
17 Feb 23	8.35000 -0.25	8.45	8.15	8.40	66,579
16 Feb 23	8.60000 +0.05	8.70	8.35	8.35	114,129
15 Feb 23	8.55000 +0.05	8.65	8.30	8.35	45,856
14 Feb 23	8.50000 +0.25	8.53	7.85	8.15	92,429
13 Feb 23	8.25000 -0.45	8.77	8.15	8.60	62,188
10 Feb 23	8.70000 -0.35	9.00	8.50	8.85	66,933
09 Feb 23	9.05000 +0.40	9.25	8.50	8.50	148,440
08 Feb 23	8.65000 -0.80	9.35	8.40	9.25	132,975
07 Feb 23	9.45000 +0.40	9.50	8.85	9.15	95,069
06 Feb 23	9.05000 -0.35	9.42	9.05	9.40	68,354
03 Feb 23	9.40000 -0.50	9.90	9.30	9.90	153,528
02 Feb 23	9.90000 +1.05	10.15	8.80	8.90	345,313
01 Feb 23	8.85000 +0.15	8.96	8.55	8.70	80,163
31 Jan 23	8.70000 -0.10	8.90	8.65	8.80	44,076
30 Jan 23	8.80000 +0.20	8.90	8.50	8.70	66,113
27 Jan 23	8.60000 +0.20	8.65	8.18	8.40	81,810
26 Jan 23	8.40000 +0.10	8.57	8.25	8.40	48,858
25 Jan 23	8.30000 -0.10	8.50	8.05	8.20	48,684
24 Jan 23	8.40000 -0.25	8.85	8.20	8.70	144,679
23 Jan 23	8.65000 +0.35	8.70	8.15	8.45	106,207
20 Jan 23	8.30000 +0.30	8.65	7.85	8.20	227,125
19 Jan 23	8.00000 -0.25	8.35	7.95	8.15	47,522
18 Jan 23	8.25000 -0.05	8.45	8.20	8.35	65,694
17 Jan 23	8.30000 -0.10	8.50	8.15	8.26	126,277
13 Jan 23	8.40000 +0.00	8.40	8.05	8.40	48,145
12 Jan 23	8.40000 +0.40	8.45	8.00	8.25	96,864
11 Jan 23	8.00000 +0.53	8.15	7.35	7.55	164,540
10 Jan 23	7.47500 +0.38	7.50	7.05	7.05	117,005
09 Jan 23	7.10000 -0.15	7.60	7.05	7.25	63,577
06 Jan 23	7.25000 -0.15	7.50	7.20	7.45	48,318
05 Jan 23	7.40000 +0.20	7.40	7.05	7.25	72,386
04 Jan 23	7.20000 +0.40	7.25	6.85	6.85	72,126
03 Jan 23	6.80000 +0.05	7.10	6.75	6.75	58,820
30 Dec 22	6.75000 -0.25	7.05	6.70	6.85	65,716
29 Dec 22	7.00000 +0.10	7.05	6.75	6.85	148,894
28 Dec 22	6.90000 +0.15	7.00	6.65	6.65	70,870
27 Dec 22	6.75000 -0.15	6.90	6.55	6.90	45,192
23 Dec 22	6.90000 +0.20	6.90	6.55	6.65	44,253
22 Dec 22	6.70000 +0.05	6.75	6.40	6.75	132,356
21 Dec 22	6.65000 +0.00	6.75	6.45	6.55	37,388
20 Dec 22	6.65000 +0.05	6.68	6.50	6.50	43,729
19 Dec 22	6.60000 +0.00	6.65	6.50	6.65	54,548
16 Dec 22	6.60000 -0.25	6.95	6.50	6.65	147,946
15 Dec 22	6.85000 -0.05	6.90	6.60	6.75	46,432
14 Dec 22	6.90000 +0.25	6.95	6.55	6.55	44,109
13 Dec 22	6.65000 -0.05	7.25	6.50	6.90	69,214
12 Dec 22	6.70000 +0.10	6.95	6.60	6.60	54,820
09 Dec 22	6.60000 -0.10	7.20	6.45	6.60	89,903
08 Dec 22	6.70000 -0.85	7.80	6.55	7.65	120,088
07 Dec 22	7.55000 +1.00	7.88	6.30	6.50	606,437
06 Dec 22	6.55000 -0.35	7.04	6.35	7.00	116,934
05 Dec 22	6.90000 -0.45	7.45	6.90	7.30	104,798
02 Dec 22	7.35000 +0.05	7.35	7.10	7.15	67,038
01 Dec 22	7.30000 +0.35	7.30	6.95	6.95	76,580
30 Nov 22	6.95000 +0.25	6.95	6.60	6.75	60,218
29 Nov 22	6.70000 +0.30	6.75	6.25	6.40	97,088
28 Nov 22	6.40000 +0.20	6.55	6.00	6.10	121,655
25 Nov 22	6.20000 +0.20	6.25	5.95	5.95	22,504
23 Nov 22	6.00000 -0.05	6.20	5.95	6.05	37,047
22 Nov 22	6.05000 -0.20	6.25	5.90	6.20	69,332
21 Nov 22	6.25000 +0.10	6.25	6.00	6.05	22,642
18 Nov 22	6.15000 +0.15	6.25	6.00	6.00	43,584
17 Nov 22	6.00000 -0.15	6.08	5.85	5.90	77,474
16 Nov 22	6.15000 -0.20	6.40	6.03	6.40	39,472
15 Nov 22	6.35000 -0.05	6.85	6.25	6.40	86,688
14 Nov 22	6.40000 +0.00	6.42	6.10	6.30	59,918
11 Nov 22	6.40000 +0.40	6.45	6.00	6.20	95,897
10 Nov 22	6.00000 +0.40	6.00	5.70	5.75	55,046
09 Nov 22	5.60000 -0.05	6.05	5.55	5.55	56,244
08 Nov 22	5.65000 -0.10	5.85	5.47	5.70	65,044
07 Nov 22	5.75000 -0.45	6.15	5.53	6.15	97,515
04 Nov 22	6.20000 +0.20	6.40	5.85	6.15	141,829
03 Nov 22	6.00000 +0.25	6.05	5.50	5.65	104,623
02 Nov 22	5.75000 +0.55	6.28	5.35	5.40	281,840
01 Nov 22	5.20000 +0.20	5.35	4.99	5.20	166,397
31 Oct 22	5.00000 +0.16	5.25	4.95	4.95	105,915
28 Oct 22	4.84050 -0.10	5.05	4.65	4.85	312,916
27 Oct 22	4.94250 -0.31	5.35	4.94	5.35	120,195
26 Oct 22	5.25000 -0.10	5.50	5.15	5.40	80,316
25 Oct 22	5.35000 +0.05	5.50	5.26	5.35	130,839
24 Oct 22	5.30000 -0.30	5.60	5.30	5.60	64,151
21 Oct 22	5.60000 -0.10	5.75	5.45	5.75	100,006
20 Oct 22	5.70000 +0.15	5.90	5.55	5.55	32,188
19 Oct 22	5.55000 +0.05	5.70	5.40	5.60	39,304
18 Oct 22	5.50000 +0.10	5.75	5.40	5.55	57,415
17 Oct 22	5.40000 +0.15	5.50	5.30	5.50	31,414
14 Oct 22	5.25000 -0.15	5.50	5.25	5.45	117,944
13 Oct 22	5.40000 -0.10	5.60	5.25	5.30	52,947
12 Oct 22	5.50000 +0.00	5.55	5.35	5.40	32,858
11 Oct 22	5.50000 -0.05	5.70	5.30	5.55	67,255
10 Oct 22	5.55000 -0.30	5.84	5.55	5.80	31,218
07 Oct 22	5.85000 -0.10	6.00	5.72	6.00	63,566
06 Oct 22	5.95000 -0.10	6.13	5.85	6.00	28,497
05 Oct 22	6.05000 +0.10	6.10	5.70	5.90	101,346
04 Oct 22	5.95000 +0.20	6.30	5.75	6.00	238,151
03 Oct 22	5.75000 -0.05	6.00	5.75	5.80	63,571
30 Sep 22	5.80000 -0.15	6.08	5.80	5.95	83,612
29 Sep 22	5.95000 -0.30	6.20	5.95	6.15	69,758
28 Sep 22	6.25000 +0.20	6.35	5.95	5.95	108,967
27 Sep 22	6.05000 -0.05	6.25	5.90	6.20	56,516
26 Sep 22	6.10000 -0.45	6.55	6.03	6.40	151,341
23 Sep 22	6.55000 -0.20	6.75	6.40	6.70	94,002
22 Sep 22	6.75000 -0.30	6.95	6.70	6.90	76,523
21 Sep 22	7.05000 -0.15	7.25	6.85	7.20	65,608
20 Sep 22	7.20000 -0.15	7.47	7.10	7.35	82,573
19 Sep 22	7.35000 -0.05	7.40	7.19	7.25	64,272
16 Sep 22	7.40000 -0.20	7.55	7.25	7.45	90,494
15 Sep 22	7.60000 +0.00	7.95	7.45	7.45	35,584
14 Sep 22	7.60000 +0.00	7.70	7.41	7.50	32,643
13 Sep 22	7.60000 -0.25	7.75	7.45	7.60	38,798
12 Sep 22	7.85000 +0.30	7.95	7.60	7.60	67,402
09 Sep 22	7.55000 +0.15	7.65	7.45	7.45	26,308
08 Sep 22	7.40000 +0.05	7.50	7.30	7.30	42,712
07 Sep 22	7.35000 +0.25	7.40	7.10	7.10	67,569
06 Sep 22	7.10000 -0.05	7.29	7.10	7.15	27,858
02 Sep 22	7.15000 -0.05	7.35	7.10	7.20	28,042
01 Sep 22	7.20000 -0.05	7.30	7.10	7.15	72,591
31 Aug 22	7.25000 -0.10	7.65	7.10	7.40	116,289
30 Aug 22	7.35000 -0.10	7.70	7.35	7.70	40,615
29 Aug 22	7.45000 -0.20	7.65	7.40	7.60	41,581
26 Aug 22	7.65000 -0.20	7.95	7.45	7.85	56,280
25 Aug 22	7.85000 +0.10	7.95	7.65	7.95	48,280
24 Aug 22	7.75000 +0.10	7.80	7.40	7.55	108,582
23 Aug 22	7.65000 -0.05	7.80	7.55	7.65	28,908
22 Aug 22	7.70000 -0.20	7.85	7.35	7.70	76,072
19 Aug 22	7.90000 -0.55	8.25	7.80	8.25	52,272
18 Aug 22	8.45000 -0.05	8.55	7.85	8.55	142,441
17 Aug 22	8.50000 -0.05	8.65	8.25	8.50	74,276
16 Aug 22	8.55000 -0.20	8.78	8.32	8.65	86,914
15 Aug 22	8.75000 +0.05	8.80	8.50	8.50	97,386
12 Aug 22	8.70000 -0.05	8.80	8.55	8.75	57,817
11 Aug 22	8.75000 +0.25	8.95	8.50	8.50	119,882
10 Aug 22	8.50000 -0.20	9.00	8.30	8.30	136,993
09 Aug 22	8.70000 +0.05	8.80	8.25	8.80	82,454
08 Aug 22	8.65000 +0.40	8.75	8.25	8.30	108,460
05 Aug 22	8.25000 +0.55	8.25	7.75	7.80	150,128
04 Aug 22	7.70000 +0.00	8.00	7.60	7.70	89,282
03 Aug 22	7.70000 +0.05	7.85	7.50	7.50	52,779
02 Aug 22	7.65000 +0.05	7.70	7.55	7.65	24,587
01 Aug 22	7.60000 +0.20	7.70	7.35	7.35	64,760
29 Jul 22	7.40000 -0.05	7.60	7.25	7.40	61,769
28 Jul 22	7.45000 -0.05	7.50	7.30	7.45	32,228
27 Jul 22	7.50000 +0.25	7.50	7.20	7.45	43,216
26 Jul 22	7.25000 -0.35	7.50	7.20	7.50	45,852
25 Jul 22	7.60000 +0.20	7.65	7.35	7.55	21,466
22 Jul 22	7.40000 -0.15	7.55	7.40	7.50	33,754
21 Jul 22	7.55000 -0.30	7.80	7.35	7.80	99,156
20 Jul 22	7.85000 +0.25	7.85	7.60	7.70	58,900
19 Jul 22	7.60000 +0.25	7.65	7.35	7.35	30,732
18 Jul 22	7.35000 +0.15	7.60	7.25	7.30	43,016
15 Jul 22	7.20000 +0.05	7.34	7.15	7.20	32,165
14 Jul 22	7.15000 -0.15	7.55	7.10	7.10	74,905
13 Jul 22	7.30000 +0.05	7.30	7.10	7.15	18,851
12 Jul 22	7.25000 +0.10	7.35	7.12	7.15	30,462
11 Jul 22	7.15000 -0.35	7.55	7.10	7.50	43,434
08 Jul 22	7.50000 -0.15	7.65	7.40	7.60	27,615
07 Jul 22	7.65000 +0.30	7.87	7.30	7.35	78,384
06 Jul 22	7.35000 -0.25	7.70	7.20	7.70	54,293
05 Jul 22	7.60000 +0.00	7.75	7.24	7.40	74,066
01 Jul 22	7.60000 +0.15	7.60	7.25	7.40	45,917
30 Jun 22	7.45000 -0.15	7.60	7.30	7.40	55,767
29 Jun 22	7.60000 -0.05	7.70	7.43	7.65	81,029
28 Jun 22	7.65000 -0.20	8.13	7.60	8.00	100,323
27 Jun 22	7.85000 -0.10	8.10	7.80	8.10	35,169
24 Jun 22	7.95000 +0.25	8.27	7.75	7.75	74,570
23 Jun 22	7.70000 -0.15	7.90	7.60	7.80	62,473
22 Jun 22	7.85000 -0.10	8.00	7.74	7.80	73,314
21 Jun 22	7.95000 -0.50	8.76	7.75	8.75	225,888
17 Jun 22	8.45000 +0.40	8.60	8.00	8.00	104,534
16 Jun 22	8.05000 -0.35	8.30	7.75	8.25	80,188
15 Jun 22	8.40000 +0.30	8.55	7.95	8.10	90,058
14 Jun 22	8.10000 -0.15	8.40	7.60	8.15	189,394
13 Jun 22	8.25000 -0.65	8.60	7.60	8.55	366,611
10 Jun 22	8.90000 +0.00	9.25	8.50	8.60	165,109
09 Jun 22	8.90000 -0.25	9.10	8.70	9.10	91,637
08 Jun 22	9.15000 -0.10	9.30	9.05	9.20	95,581
07 Jun 22	9.25000 +0.30	9.25	8.69	8.80	89,980
06 Jun 22	8.95000 +0.20	9.15	8.75	8.85	61,123
03 Jun 22	8.75000 +0.00	8.80	8.40	8.50	95,612
02 Jun 22	8.75000 +0.30	8.75	8.48	8.50	75,258
01 Jun 22	8.45000 -0.05	8.80	8.35	8.50	58,905
31 May 22	8.50000 -0.30	8.86	8.45	8.85	127,813
27 May 22	8.80000 +0.25	8.80	8.50	8.60	88,406
26 May 22	8.55000 +0.40	8.80	8.20	8.25	169,629
25 May 22	8.15000 +0.35	8.23	7.75	7.75	86,697
24 May 22	7.80000 -0.35	8.10	7.65	7.85	119,565
23 May 22	8.15000 -0.20	8.25	8.05	8.20	60,473
20 May 22	8.35000 +0.00	8.55	8.05	8.40	122,000
19 May 22	8.35000 +0.00	8.55	8.25	8.30	73,003
18 May 22	8.35000 -0.30	8.65	8.27	8.55	48,637
17 May 22	8.65000 +0.25	8.85	8.45	8.50	86,083
16 May 22	8.40000 -0.35	8.84	8.30	8.65	91,816
13 May 22	8.75000 +0.50	8.75	8.42	8.60	114,396
12 May 22	8.25000 +0.20	8.70	7.72	7.80	184,012
11 May 22	8.05000 +0.00	8.45	7.75	8.05	148,443
10 May 22	8.05000 -0.30	8.54	7.70	8.45	186,893
09 May 22	8.35000 -0.55	8.90	8.10	8.90	176,023
06 May 22	8.90000 -0.65	9.62	8.80	9.55	211,641
05 May 22	9.55000 -0.55	10.10	9.40	10.10	179,572
04 May 22	10.10000 -0.35	10.45	9.57	10.40	321,360
03 May 22	10.45000 -0.10	11.20	10.25	10.25	174,177
02 May 22	10.55000 +0.00	10.70	10.30	10.55	124,863
29 Apr 22	10.55000 -0.25	11.00	10.55	10.75	63,062
28 Apr 22	10.80000 +0.35	10.80	10.30	10.60	79,426
27 Apr 22	10.45000 -0.05	10.57	10.25	10.55	78,786
26 Apr 22	10.50000 -0.15	11.10	10.35	10.45	139,828
25 Apr 22	10.65000 +0.05	10.95	10.30	10.35	102,102
22 Apr 22	10.60000 +0.00	10.70	10.45	10.50	141,426
21 Apr 22	10.60000 -0.15	11.15	10.50	11.10	101,125
20 Apr 22	10.75000 -0.30	11.15	10.65	11.00	93,316
19 Apr 22	11.05000 +0.05	11.20	10.85	10.90	72,890
18 Apr 22	11.00000 -0.10	11.20	10.75	11.10	74,702
14 Apr 22	11.10000 +0.10	11.20	10.93	11.05	84,389
13 Apr 22	11.00000 +0.40	11.05	10.55	10.65	61,803
12 Apr 22	10.60000 -0.15	10.95	10.45	10.85	116,859
11 Apr 22	10.75000 +0.15	10.90	10.50	10.80	89,453
08 Apr 22	10.60000 -0.35	11.00	10.60	10.95	60,650
07 Apr 22	10.95000 -0.15	11.09	10.60	11.05	84,611
06 Apr 22	11.10000 -0.35	11.35	10.95	11.35	89,000
05 Apr 22	11.45000 -0.35	11.85	11.20	11.85	129,838
04 Apr 22	11.80000 +0.00	12.05	11.75	11.75	328,258
01 Apr 22	11.80000 +0.00	12.00	11.73	11.98	56,997
31 Mar 22	11.80000 -0.10	12.20	11.70	12.15	60,872
30 Mar 22	11.90000 -0.25	12.05	11.55	12.05	153,265
29 Mar 22	12.15000 +0.30	12.45	11.95	12.25	162,906
28 Mar 22	11.85000 -0.20	12.30	11.55	12.30	123,734
25 Mar 22	12.05000 +0.25	12.55	11.60	11.75	249,584
24 Mar 22	11.80000 +0.25	11.85	11.45	11.55	111,687
23 Mar 22	11.55000 -0.10	11.80	11.40	11.55	128,987
22 Mar 22	11.65000 +0.65	11.80	11.25	11.25	126,604
21 Mar 22	11.00000 -0.25	11.45	10.80	11.40	102,319
18 Mar 22	11.25000 +0.20	11.65	10.85	10.90	285,005
17 Mar 22	11.05000 +0.20	11.05	10.50	10.70	226,498
16 Mar 22	10.85000 +0.80	10.85	10.11	10.20	142,171
15 Mar 22	10.05000 +0.40	10.08	9.85	10.00	93,775
14 Mar 22	9.65000 -0.40	10.15	9.65	10.00	197,510
11 Mar 22	10.05000 -0.20	10.40	9.90	10.30	132,923
10 Mar 22	10.25000 -0.35	10.70	10.20	10.55	87,552
09 Mar 22	10.60000 +0.20	10.80	10.30	10.60	220,976
08 Mar 22	10.40000 +0.45	10.57	9.85	9.95	144,830
07 Mar 22	9.95000 -0.35	10.49	9.95	10.25	270,505
04 Mar 22	10.30000 -0.50	10.75	10.25	10.60	165,577
03 Mar 22	10.80000 -0.25	11.25	10.77	11.15	132,430
02 Mar 22	11.05000 +0.15	11.15	10.85	10.95	166,373
01 Mar 22	10.90000 -0.35	11.20	10.80	11.15	169,777
28 Feb 22	11.25000 +0.00	11.30	10.86	11.05	292,791
25 Feb 22	11.25000 -0.30	11.75	11.00	11.70	234,370
24 Feb 22	11.55000 +0.45	11.60	10.30	10.55	241,156
23 Feb 22	11.10000 -0.90	12.10	11.00	12.00	293,035
22 Feb 22	12.00000 -0.40	12.22	11.60	12.05	255,691
18 Feb 22	12.40000 -0.45	12.95	11.85	12.67	207,262
17 Feb 22	12.85000 -0.40	13.25	12.60	12.85	245,037
16 Feb 22	13.25000 -0.10	13.80	12.90	13.48	339,434
15 Feb 22	13.35000 +0.60	13.40	12.35	13.25	407,724
14 Feb 22	12.75000 -0.30	13.25	12.38	12.75	236,123
11 Feb 22	13.05000 +0.45	13.57	12.50	12.70	496,365
10 Feb 22	12.60000 +0.90	13.20	11.40	11.50	809,627
09 Feb 22	11.70000 +0.20	11.90	11.20	11.55	226,130
08 Feb 22	11.50000 +0.30	11.65	11.21	11.30	206,038
07 Feb 22	11.20000 +0.15	11.45	11.00	11.10	110,489
04 Feb 22	11.05000 +0.55	11.10	10.30	10.50	89,614
03 Feb 22	10.50000 -0.25	11.00	10.45	10.50	86,939
02 Feb 22	10.75000 -0.45	11.25	10.60	11.25	71,111
01 Feb 22	11.20000 +0.15	11.25	10.95	11.20	60,431
31 Jan 22	11.05000 +0.65	11.25	10.35	10.35	200,919
28 Jan 22	10.40000 +0.10	10.40	9.95	10.20	93,082
27 Jan 22	10.30000 -0.30	10.83	10.20	10.65	191,356
26 Jan 22	10.60000 +0.00	11.10	10.35	10.80	99,708
25 Jan 22	10.60000 -0.10	10.75	10.10	10.55	125,491
24 Jan 22	10.70000 -0.10	10.70	9.61	10.25	294,203
21 Jan 22	10.80000 -0.20	11.22	10.60	11.00	170,336
20 Jan 22	11.00000 -0.05	11.70	10.85	11.10	136,579
19 Jan 22	11.05000 +0.10	11.40	11.00	11.05	105,094
18 Jan 22	10.95000 -0.30	11.35	10.85	11.15	88,755
14 Jan 22	11.25000 -0.30	11.60	11.00	11.10	81,087
13 Jan 22	11.55000 +0.00	11.80	11.40	11.75	64,945
12 Jan 22	11.55000 +0.15	11.75	11.20	11.45	134,493
11 Jan 22	11.40000 +0.35	11.95	11.00	11.00	140,266
10 Jan 22	11.05000 -0.35	11.40	10.75	11.40	178,855
07 Jan 22	11.40000 +0.30	11.48	10.90	11.25	96,794
06 Jan 22	11.10000 +0.15	11.40	10.86	10.95	136,934
05 Jan 22	10.95000 -0.45	11.70	10.81	11.35	137,505
04 Jan 22	11.40000 +0.20	11.65	11.10	11.25	175,877
03 Jan 22	11.20000 +0.30	11.25	10.70	11.15	217,019
31 Dec 21	10.90000 +0.55	11.20	10.30	10.32	373,412
30 Dec 21	10.35000 +0.25	10.60	10.10	10.10	197,206
29 Dec 21	10.10000 -0.15	10.35	10.05	10.35	200,910
28 Dec 21	10.25000 -0.40	10.75	10.20	10.61	123,572
27 Dec 21	10.65000 -0.10	11.02	10.55	10.65	154,556
23 Dec 21	10.75000 +0.45	11.05	10.08	10.25	340,465
22 Dec 21	10.30000 -0.05	10.52	10.15	10.25	111,348
21 Dec 21	10.35000 +0.55	10.65	9.90	10.05	201,596
20 Dec 21	9.80000 -0.65	10.10	9.70	9.75	196,124
17 Dec 21	10.45000 +0.70	10.45	9.65	9.75	182,779
16 Dec 21	9.75000 -0.55	10.55	9.65	10.32	208,873
15 Dec 21	10.30000 +0.25	10.35	9.73	10.15	157,156
14 Dec 21	10.05000 -0.50	10.65	9.85	10.50	346,215
13 Dec 21	10.55000 -0.40	10.90	10.45	10.85	126,718
10 Dec 21	10.95000 -0.70	11.65	10.86	11.65	117,502
09 Dec 21	11.65000 +0.20	11.80	11.30	11.50	178,049
08 Dec 21	11.45000 +0.50	11.75	10.60	10.85	162,907
07 Dec 21	10.95000 +0.10	11.30	10.86	11.10	120,444
06 Dec 21	10.85000 +0.55	11.05	10.03	10.35	228,094
03 Dec 21	10.30000 -0.45	10.70	10.12	10.65	179,897
02 Dec 21	10.75000 +0.45	10.75	10.20	10.55	174,090
01 Dec 21	10.30000 -0.40	11.25	10.15	11.20	228,938
30 Nov 21	10.70000 -0.35	11.15	10.35	10.90	179,952
29 Nov 21	11.05000 +0.10	11.55	10.80	11.55	158,851
26 Nov 21	10.95000 -1.10	11.75	10.80	11.75	389,911
24 Nov 21	12.05000 -0.15	12.30	11.95	12.10	93,744
23 Nov 21	12.20000 -0.45	12.78	12.05	12.50	173,598
22 Nov 21	12.65000 +0.50	12.75	11.98	12.10	323,621
19 Nov 21	12.15000 -0.20	12.25	11.95	12.10	143,786
18 Nov 21	12.35000 -0.40	12.75	12.05	12.75	234,185
17 Nov 21	12.75000 -0.20	13.13	12.50	12.90	180,415
16 Nov 21	12.95000 -0.45	13.40	12.70	13.40	237,064
15 Nov 21	13.40000 -0.40	13.79	13.32	13.70	151,193
12 Nov 21	13.80000 +0.00	14.15	13.50	13.95	171,793
11 Nov 21	13.80000 +0.00	14.15	13.75	13.75	115,364
10 Nov 21	13.80000 -0.35	14.25	13.50	14.03	211,068
09 Nov 21	14.15000 -0.90	15.15	13.95	15.05	195,494
08 Nov 21	15.05000 +0.55	16.00	14.50	15.00	607,802
05 Nov 21	14.50000 +1.95	15.10	13.05	13.15	1,176,801
04 Nov 21	12.55000 +0.05	12.75	12.30	12.70	160,729
03 Nov 21	12.50000 -0.10	13.00	12.40	12.60	123,628
02 Nov 21	12.60000 -0.60	13.60	12.60	13.45	208,179
01 Nov 21	13.20000 +0.00	14.80	12.80	13.90	544,193
29 Oct 21	13.20000 +0.30	13.50	12.90	12.90	285,070
28 Oct 21	12.90000 +0.25	13.00	12.53	12.70	111,388
27 Oct 21	12.65000 +0.05	12.85	12.30	12.60	103,697
26 Oct 21	12.60000 -0.15	12.95	12.35	12.85	105,539
25 Oct 21	12.75000 +0.10	13.10	12.60	12.65	94,240
22 Oct 21	12.65000 -0.10	12.85	12.45	12.80	143,855
21 Oct 21	12.75000 -0.20	13.05	12.70	12.85	114,441
20 Oct 21	12.95000 -0.05	13.10	12.70	13.02	78,628
19 Oct 21	13.00000 -0.20	13.65	12.95	13.25	123,429
18 Oct 21	13.20000 -0.05	13.65	13.00	13.30	118,313
15 Oct 21	13.25000 +0.30	13.30	12.95	13.15	65,704
14 Oct 21	12.95000 +0.10	13.45	12.95	13.05	98,408
13 Oct 21	12.85000 -0.40	13.40	12.65	13.40	134,193
12 Oct 21	13.25000 +0.40	13.30	12.78	13.00	74,759
11 Oct 21	12.85000 -0.50	13.65	12.75	13.65	107,712
08 Oct 21	13.35000 +0.30	13.70	13.05	13.10	128,907
07 Oct 21	13.05000 +0.70	13.10	12.35	12.35	88,313
06 Oct 21	12.35000 -0.25	12.50	12.15	12.50	114,716
05 Oct 21	12.60000 -0.05	12.82	12.30	12.60	98,048
04 Oct 21	12.65000 -0.30	13.25	12.60	12.90	137,288
01 Oct 21	12.95000 +0.60	13.10	12.45	12.75	147,040
30 Sep 21	12.35000 +0.05	12.55	11.95	12.40	98,246
29 Sep 21	12.30000 -0.40	12.90	12.00	12.90	163,898
28 Sep 21	12.70000 -0.65	13.25	12.65	13.10	150,735
27 Sep 21	13.35000 -0.60	14.19	13.25	14.15	209,648
24 Sep 21	13.95000 +0.75	14.00	12.66	12.80	263,976
23 Sep 21	13.20000 +1.30	13.25	12.05	12.05	247,967
22 Sep 21	11.90000 -0.05	12.35	11.88	12.00	143,038
21 Sep 21	11.95000 -0.05	12.20	11.95	12.05	65,071
20 Sep 21	12.00000 -0.15	12.25	11.65	11.95	157,757
17 Sep 21	12.15000 -0.45	12.90	12.00	12.85	242,763
16 Sep 21	12.60000 +0.15	12.75	12.20	12.40	76,749
15 Sep 21	12.45000 -0.25	12.85	12.25	12.85	113,186
14 Sep 21	12.70000 +0.05	12.90	12.60	12.75	87,531
13 Sep 21	12.65000 -0.10	13.05	12.55	12.75	111,132
10 Sep 21	12.75000 -0.10	13.00	12.75	12.95	56,698
09 Sep 21	12.85000 +0.00	13.15	12.75	12.75	78,684
08 Sep 21	12.85000 -0.25	13.05	12.45	13.00	138,220
07 Sep 21	13.10000 +0.35	13.25	12.70	12.95	142,852
03 Sep 21	12.75000 +0.00	13.20	12.55	12.80	162,313
02 Sep 21	12.75000 -1.15	13.40	12.50	13.00	560,148
01 Sep 21	13.90000 -0.25	14.30	13.75	14.30	48,343
31 Aug 21	14.15000 +0.40	14.20	13.55	13.65	89,270
30 Aug 21	13.75000 -0.35	14.30	13.55	14.30	109,575
27 Aug 21	14.10000 +0.50	14.15	13.55	13.60	102,223
26 Aug 21	13.60000 -0.50	14.25	13.45	14.10	100,881
25 Aug 21	14.10000 +0.15	14.70	13.70	14.10	152,593
24 Aug 21	13.95000 +0.80	14.19	13.30	13.45	160,099
23 Aug 21	13.15000 +0.35	13.20	12.71	12.85	149,090
20 Aug 21	12.80000 +0.10	12.82	12.60	12.60	96,487
19 Aug 21	12.70000 +0.25	12.98	12.35	12.55	107,518
18 Aug 21	12.45000 -0.15	12.90	12.30	12.55	217,352
17 Aug 21	12.60000 -0.70	13.50	12.00	13.50	326,948
16 Aug 21	13.30000 -0.15	13.65	13.18	13.50	165,489
13 Aug 21	13.45000 -0.80	14.40	13.45	14.29	161,988
12 Aug 21	14.25000 -0.75	14.95	14.25	14.95	115,932
11 Aug 21	15.00000 +0.25	15.05	14.40	14.80	98,105
10 Aug 21	14.75000 +0.05	14.95	14.60	14.75	103,410
09 Aug 21	14.70000 -0.20	15.00	14.60	14.70	153,022
06 Aug 21	14.90000 -0.05	15.25	14.75	14.95	108,960
05 Aug 21	14.95000 +0.45	15.10	14.45	14.55	144,945
04 Aug 21	14.50000 +0.20	15.15	14.15	14.25	191,620
03 Aug 21	14.30000 -0.40	14.95	14.11	14.75	162,819
02 Aug 21	14.70000 +0.00	15.05	14.65	14.75	142,147
30 Jul 21	14.70000 -0.10	14.95	14.55	14.85	120,219
29 Jul 21	14.80000 -0.20	15.10	14.70	15.05	108,980
28 Jul 21	15.00000 +0.40	15.48	14.65	14.80	144,337
27 Jul 21	14.60000 -0.20	14.85	14.18	14.75	131,726
26 Jul 21	14.80000 +0.25	15.15	14.50	14.55	115,394
23 Jul 21	14.55000 -0.25	14.95	14.27	14.85	147,691
22 Jul 21	14.80000 -0.20	15.25	14.70	15.25	144,393
21 Jul 21	15.00000 +0.65	15.30	14.65	14.65	138,252
20 Jul 21	14.35000 +0.50	14.65	13.55	13.75	216,879
19 Jul 21	13.85000 -0.80	14.50	13.55	14.00	254,240
16 Jul 21	14.65000 -0.10	15.25	14.48	14.95	268,746
15 Jul 21	14.75000 -0.25	15.30	14.40	15.00	389,908
14 Jul 21	15.00000 -0.25	15.55	14.80	15.30	193,521
13 Jul 21	15.25000 -0.10	15.55	15.10	15.40	161,902
12 Jul 21	15.35000 +0.10	15.48	14.85	14.95	179,853
09 Jul 21	15.25000 +0.10	15.60	15.10	15.35	144,415
08 Jul 21	15.15000 -0.15	15.60	14.50	14.60	268,640
07 Jul 21	15.30000 -0.60	15.90	15.15	15.80	362,999
06 Jul 21	15.90000 -0.50	16.45	15.75	16.35	250,934
02 Jul 21	16.40000 -0.45	16.88	16.25	16.80	133,775
01 Jul 21	16.85000 +0.30	17.05	16.40	16.90	166,563
30 Jun 21	16.55000 +0.00	17.05	16.35	16.75	173,638
29 Jun 21	16.55000 -0.65	17.40	16.55	17.35	318,638
28 Jun 21	17.20000 -1.05	18.25	17.00	18.25	222,465
25 Jun 21	18.25000 +0.40	18.50	17.85	18.00	233,448
24 Jun 21	17.85000 +0.20	17.90	17.45	17.85	111,993
23 Jun 21	17.65000 +0.40	17.80	17.38	17.40	163,272
22 Jun 21	17.25000 -0.15	17.35	16.90	17.25	111,161
21 Jun 21	17.40000 +0.00	17.40	16.81	17.35	155,566
18 Jun 21	17.40000 +0.00	17.55	17.07	17.40	216,600
17 Jun 21	17.40000 -0.65	18.30	17.30	17.70	239,340
16 Jun 21	18.05000 +0.10	18.20	17.35	18.00	360,484
15 Jun 21	17.95000 -0.60	18.75	17.80	18.55	287,082
14 Jun 21	18.55000 -0.55	19.50	18.40	19.20	251,151
11 Jun 21	19.10000 +0.25	19.23	18.80	19.00	123,322
10 Jun 21	18.85000 -0.60	19.55	18.25	19.55	285,361
09 Jun 21	19.45000 +0.10	20.00	19.05	19.50	448,684
08 Jun 21	19.35000 +0.65	19.35	18.50	18.75	242,172
07 Jun 21	18.70000 +0.40	19.05	18.25	18.85	208,418
04 Jun 21	18.30000 -0.40	19.30	18.25	19.25	267,178
03 Jun 21	18.70000 -0.30	19.75	18.10	18.65	551,563
02 Jun 21	19.00000 -1.65	20.40	18.80	20.20	790,155
01 Jun 21	20.65000 +0.85	20.85	19.25	19.95	438,004
28 May 21	19.80000 +0.55	20.57	19.40	19.50	447,023
27 May 21	19.25000 +0.05	19.50	18.55	19.10	371,413
26 May 21	19.20000 +1.45	19.50	17.95	18.20	530,582
25 May 21	17.75000 -0.40	19.05	17.75	18.25	329,319
24 May 21	18.15000 +0.25	18.42	17.80	18.15	220,105
21 May 21	17.90000 +0.20	18.10	17.20	17.75	346,433
20 May 21	17.70000 +0.20	17.90	17.20	17.55	248,582
19 May 21	17.50000 -1.30	18.70	17.10	18.60	562,701
18 May 21	18.80000 +0.55	19.27	18.45	18.55	373,894
17 May 21	18.25000 -0.15	18.50	17.35	18.50	349,440
14 May 21	18.40000 +1.35	18.95	17.55	17.60	491,285
13 May 21	17.05000 +0.20	18.27	16.65	16.95	368,474
12 May 21	16.85000 -0.75	17.45	16.60	17.35	406,449
11 May 21	17.60000 +0.40	17.74	16.20	16.25	364,049
10 May 21	17.20000 -1.80	19.10	17.05	19.10	341,325
07 May 21	19.00000 +1.30	19.00	17.65	17.70	314,086
06 May 21	17.70000 +0.15	17.75	16.70	17.55	227,785
05 May 21	17.55000 +0.35	18.10	17.30	17.90	254,002
04 May 21	17.20000 -0.50	17.60	16.15	17.20	415,423
03 May 21	17.70000 -0.20	18.65	17.23	18.65	366,169
30 Apr 21	17.90000 -0.35	18.30	17.65	18.05	228,967
29 Apr 21	18.25000 -0.25	19.05	17.80	18.60	325,319
28 Apr 21	18.50000 -0.40	19.25	18.15	19.15	286,443
27 Apr 21	18.90000 +0.25	19.15	18.10	18.70	386,866
26 Apr 21	18.65000 +0.25	18.95	18.25	18.65	311,718
23 Apr 21	18.40000 +1.00	18.40	17.30	17.50	155,719
22 Apr 21	17.40000 +0.10	18.15	16.95	17.55	266,387
21 Apr 21	17.30000 +0.70	17.45	16.05	16.25	237,839
20 Apr 21	16.60000 -1.30	18.25	16.00	18.10	630,547
19 Apr 21	17.90000 -0.55	18.60	17.50	18.50	364,099
16 Apr 21	18.45000 +0.45	18.50	17.35	17.82	405,278
15 Apr 21	18.00000 -0.90	19.30	17.50	19.10	390,442
14 Apr 21	18.90000 -0.10	19.50	18.50	18.95	399,319
13 Apr 21	19.00000 +0.20	19.55	18.25	19.00	383,725
12 Apr 21	18.80000 -1.40	20.40	18.64	20.15	525,584
09 Apr 21	20.20000 -0.55	20.70	19.80	20.65	405,016
08 Apr 21	20.75000 -0.35	21.35	20.20	21.25	282,500
07 Apr 21	21.10000 -0.05	21.70	20.75	21.60	246,868
06 Apr 21	21.15000 -1.30	22.60	21.00	22.25	515,244
05 Apr 21	22.45000 -0.05	22.85	21.61	22.85	339,818
01 Apr 21	22.50000 +1.00	23.70	21.60	21.60	386,003
31 Mar 21	21.50000 +0.05	22.25	21.30	21.50	274,289
30 Mar 21	21.45000 +0.50	22.25	20.68	21.15	272,720
29 Mar 21	20.95000 -0.90	22.10	20.50	21.90	325,037
26 Mar 21	21.85000 -0.10	22.15	20.90	22.10	334,247
25 Mar 21	21.95000 +1.40	22.35	19.25	19.95	751,085
24 Mar 21	20.55000 -1.20	22.50	20.25	21.80	633,872
23 Mar 21	21.75000 -1.40	23.15	21.15	23.00	593,383
22 Mar 21	23.15000 -1.15	24.87	22.80	24.55	701,417
19 Mar 21	24.30000 -0.15	26.15	23.85	24.63	1,136,463
18 Mar 21	24.45000 -1.20	26.40	24.10	25.35	947,113
17 Mar 21	25.65000 +2.70	26.90	22.90	23.15	1,476,024
16 Mar 21	22.95000 -2.95	25.05	22.00	25.00	1,035,537
15 Mar 21	25.90000 +3.90	26.40	22.45	22.50	2,372,862
12 Mar 21	22.00000 +1.20	22.40	19.75	19.85	1,045,283
11 Mar 21	20.80000 +1.65	20.95	19.05	19.75	689,470
10 Mar 21	19.15000 -0.35	20.40	18.55	19.97	453,664
09 Mar 21	19.50000 +1.30	20.85	18.20	18.85	992,846
08 Mar 21	18.20000 -0.65	20.10	17.85	19.69	582,089
05 Mar 21	18.85000 +0.25	19.65	16.60	19.65	940,992
04 Mar 21	18.60000 -2.50	21.30	17.75	21.20	981,802
03 Mar 21	21.10000 -1.70	23.25	20.50	23.00	1,036,660
02 Mar 21	22.80000 +0.85	24.00	22.10	22.55	691,873
01 Mar 21	21.95000 +0.25	23.70	21.40	22.90	916,266
26 Feb 21	21.70000 +0.90	22.30	19.45	21.00	835,400
25 Feb 21	20.80000 -2.95	25.00	20.25	24.90	1,531,119
24 Feb 21	23.75000 +3.15	24.20	20.85	21.10	1,408,419
23 Feb 21	20.60000 -0.15	21.50	18.00	20.00	1,384,443
22 Feb 21	20.75000 +3.45	22.05	17.05	17.10	2,509,119
19 Feb 21	17.30000 -0.45	18.13	17.15	18.02	597,981
18 Feb 21	17.75000 -0.35	18.25	16.75	18.19	780,088
17 Feb 21	18.10000 -0.50	19.80	17.75	18.15	1,189,656
16 Feb 21	18.60000 +2.10	20.90	17.65	18.15	2,768,305
12 Feb 21	16.50000 +3.15	19.30	13.15	13.25	4,850,785
11 Feb 21	13.35000 -0.70	14.14	12.90	14.05	483,365
10 Feb 21	14.05000 +1.05	14.20	12.70	13.25	728,128
09 Feb 21	13.00000 -0.80	13.65	12.85	13.63	612,816
08 Feb 21	13.80000 +0.70	13.89	12.70	13.30	923,857
05 Feb 21	13.10000 +1.10	13.39	12.00	12.14	821,203
04 Feb 21	12.00000 -0.55	12.90	11.48	12.90	682,427
03 Feb 21	12.55000 +0.90	12.80	11.50	11.70	756,546
02 Feb 21	11.65000 -0.25	11.91	10.95	11.90	821,226
01 Feb 21	11.90000 -0.70	13.70	11.55	13.15	1,175,791
29 Jan 21	12.60000 +0.20	15.75	12.30	15.40	1,738,974
28 Jan 21	12.40000 -3.55	14.35	11.25	13.45	2,389,198
27 Jan 21	15.95000 +5.45	29.40	10.35	10.70	8,792,291
26 Jan 21	10.50000 -0.40	11.00	10.40	10.75	261,066
25 Jan 21	10.90000 -0.05	11.00	10.25	11.00	235,704
22 Jan 21	10.95000 +0.05	10.95	10.50	10.90	155,481
21 Jan 21	10.90000 +0.35	10.90	10.50	10.75	138,122
20 Jan 21	10.55000 -0.20	11.02	10.25	10.80	219,463
19 Jan 21	10.75000 -0.05	11.15	10.50	11.10	244,834
15 Jan 21	10.80000 -0.35	11.15	10.60	11.10	200,364
14 Jan 21	11.15000 -0.15	11.45	11.10	11.25	118,199
13 Jan 21	11.30000 -0.20	11.77	10.95	11.50	197,879
12 Jan 21	11.50000 -0.10	11.90	11.40	11.75	91,732
11 Jan 21	11.60000 -0.15	12.15	11.50	11.70	161,862
08 Jan 21	11.75000 +0.55	11.77	11.17	11.35	209,628
07 Jan 21	11.20000 +0.20	11.50	11.10	11.26	125,691
06 Jan 21	11.00000 -0.45	11.45	10.85	11.45	185,566
05 Jan 21	11.45000 +0.10	11.65	11.00	11.40	160,081
04 Jan 21	11.35000 -0.75	12.00	10.85	12.00	315,347
31 Dec 20	12.10000 +0.85	12.20	11.17	11.25	217,830
30 Dec 20	11.25000 +0.40	11.70	10.87	10.87	179,086
29 Dec 20	10.85000 +0.00	11.25	10.75	11.15	159,746
28 Dec 20	10.85000 -0.15	11.60	10.70	11.25	171,289
24 Dec 20	11.00000 +0.00	11.45	10.95	11.20	57,050
23 Dec 20	11.00000 +0.35	11.60	10.70	10.70	294,897
22 Dec 20	10.65000 -0.10	11.15	10.60	10.80	204,799
21 Dec 20	10.75000 -0.30	11.10	10.25	10.57	284,772
18 Dec 20	11.05000 +0.05	11.40	10.85	11.20	176,762
17 Dec 20	11.00000 -0.70	11.95	10.90	11.95	269,853
16 Dec 20	11.70000 -0.75	12.45	11.40	12.45	250,146
15 Dec 20	12.45000 +0.45	12.75	12.05	12.15	220,744
14 Dec 20	12.00000 +0.25	12.55	11.85	11.95	220,174
11 Dec 20	11.75000 -0.85	12.25	11.20	12.10	398,282
10 Dec 20	12.60000 +1.80	12.65	10.35	10.80	502,829
09 Dec 20	10.80000 -0.15	11.35	10.40	11.00	337,367
08 Dec 20	10.95000 -0.05	11.28	10.79	10.79	245,850
07 Dec 20	11.00000 -0.15	11.05	10.60	10.95	177,846
04 Dec 20	11.15000 +0.30	11.20	10.40	10.85	275,677
03 Dec 20	10.85000 -0.35	11.30	10.70	10.95	238,165
02 Dec 20	11.20000 +0.85	11.20	9.90	10.35	406,881
01 Dec 20	10.35000 -0.60	11.75	10.15	11.00	409,850
30 Nov 20	10.95000 -1.15	11.80	10.05	11.50	525,495
27 Nov 20	12.10000 +0.85	12.25	11.25	12.20	428,416
25 Nov 20	11.25000 +0.50	11.45	9.55	11.08	725,187
24 Nov 20	10.75000 +2.20	11.10	9.00	9.55	1,465,373
23 Nov 20	8.55000 +1.10	8.68	7.45	7.70	519,652
20 Nov 20	7.45000 -0.05	7.70	7.35	7.65	167,185
19 Nov 20	7.50000 +0.20	7.60	7.25	7.40	183,231
18 Nov 20	7.30000 +0.00	7.45	7.10	7.40	293,372
17 Nov 20	7.30000 +0.20	7.30	7.00	7.10	253,054
16 Nov 20	7.10000 +0.10	7.40	6.95	7.35	808,163
13 Nov 20	7.00000 +0.15	7.05	6.50	6.90	273,929
12 Nov 20	6.85000 -0.25	6.97	6.55	6.95	191,457
11 Nov 20	7.10000 -0.40	7.75	6.80	7.70	402,607
10 Nov 20	7.50000 -0.30	8.10	6.95	8.00	319,116
09 Nov 20	7.80000 +1.30	8.95	7.25	7.75	795,813
06 Nov 20	6.50000 +0.20	6.70	6.25	6.65	118,114
05 Nov 20	6.30000 +0.05	6.55	6.30	6.50	163,119
04 Nov 20	6.25000 -0.15	6.70	6.25	6.55	207,447
03 Nov 20	6.40000 +0.05	7.15	6.30	7.15	406,484
02 Nov 20	6.35000 -0.40	7.25	6.35	6.85	207,032
30 Oct 20	6.75000 -0.05	6.90	6.55	6.80	61,149
29 Oct 20	6.80000 +0.15	6.90	6.60	6.70	41,887
28 Oct 20	6.65000 -0.40	7.00	6.60	6.90	82,412
27 Oct 20	7.05000 +0.20	7.25	6.75	6.91	52,827
26 Oct 20	6.85000 -0.65	7.50	6.75	7.40	144,847
23 Oct 20	7.50000 +0.25	7.50	7.20	7.40	64,831
22 Oct 20	7.25000 -0.05	7.50	7.10	7.20	57,777
21 Oct 20	7.30000 +0.10	7.60	7.15	7.25	67,279
20 Oct 20	7.20000 -0.05	7.30	7.10	7.15	37,354
19 Oct 20	7.25000 +0.10	7.40	7.10	7.25	38,402
16 Oct 20	7.15000 +0.00	7.35	7.10	7.20	40,670
15 Oct 20	7.15000 -0.35	7.50	7.10	7.35	55,506
14 Oct 20	7.50000 +0.15	7.70	7.25	7.35	71,471
13 Oct 20	7.35000 +0.05	7.50	7.20	7.30	33,018
12 Oct 20	7.30000 +0.05	7.45	7.23	7.25	29,044
09 Oct 20	7.25000 -0.10	7.50	7.15	7.30	43,400
08 Oct 20	7.35000 +0.30	7.40	7.10	7.10	42,544
07 Oct 20	7.05000 +0.05	7.25	6.93	7.00	48,162
06 Oct 20	7.00000 -0.05	7.38	6.75	7.05	102,951
05 Oct 20	7.05000 -0.05	7.40	6.85	7.10	116,263
02 Oct 20	7.10000 -0.30	7.45	7.00	7.25	77,987
01 Oct 20	7.40000 -0.35	7.85	7.25	7.85	129,695
30 Sep 20	7.75000 -0.10	8.05	7.60	7.95	98,200
29 Sep 20	7.85000 -0.10	8.00	7.60	7.90	24,617
28 Sep 20	7.95000 +0.25	8.05	7.70	7.70	31,008
25 Sep 20	7.70000 +0.00	7.75	7.30	7.65	55,261
24 Sep 20	7.70000 +0.00	7.90	7.50	7.70	50,834
23 Sep 20	7.70000 -0.40	8.26	7.60	8.10	41,658
22 Sep 20	8.10000 -0.05	8.20	8.00	8.20	28,073
21 Sep 20	8.15000 -0.35	8.60	8.05	8.50	50,467
18 Sep 20	8.50000 -0.05	8.85	8.45	8.60	46,856
17 Sep 20	8.55000 -0.20	8.70	8.50	8.70	31,410
16 Sep 20	8.75000 +0.25	8.85	8.50	8.50	37,013
15 Sep 20	8.50000 -0.15	8.70	8.50	8.60	12,861
14 Sep 20	8.65000 +0.15	8.67	8.50	8.65	18,896
11 Sep 20	8.50000 -0.25	8.90	8.50	8.75	26,837
10 Sep 20	8.75000 -0.15	8.95	8.50	8.95	72,771
09 Sep 20	8.90000 +0.05	9.00	8.65	8.90	47,629
08 Sep 20	8.85000 -0.35	9.15	8.75	9.15	65,455
04 Sep 20	9.20000 -0.05	9.35	9.03	9.35	29,369
03 Sep 20	9.25000 +0.35	9.40	8.90	8.90	118,950
02 Sep 20	8.90000 -0.15	9.10	8.80	9.00	45,192
01 Sep 20	9.05000 -0.15	9.25	8.85	9.10	49,639
31 Aug 20	9.20000 -0.20	9.50	9.00	9.30	39,488
28 Aug 20	9.40000 +0.00	9.52	9.30	9.40	33,115
27 Aug 20	9.40000 +0.10	9.60	9.05	9.30	45,061
26 Aug 20	9.30000 -0.10	9.40	9.21	9.40	27,268
25 Aug 20	9.40000 +0.20	9.40	9.15	9.35	22,362
24 Aug 20	9.20000 +0.05	9.35	8.70	9.05	38,189
21 Aug 20	9.15000 -0.05	9.25	8.95	9.05	24,030
20 Aug 20	9.20000 +0.45	9.20	8.65	8.75	48,544
19 Aug 20	8.75000 -0.85	9.60	8.75	9.60	187,342
18 Aug 20	9.60000 +0.10	9.60	9.15	9.50	25,721
17 Aug 20	9.50000 -0.30	9.90	9.50	9.75	45,192
14 Aug 20	9.80000 -0.10	9.90	9.65	9.90	33,208
13 Aug 20	9.90000 -0.15	10.40	9.80	10.00	51,888
12 Aug 20	10.05000 +0.10	10.45	9.80	10.15	110,981
11 Aug 20	9.95000 +0.60	10.60	9.50	9.60	401,744
10 Aug 20	9.35000 +0.20	9.42	9.15	9.30	26,575
07 Aug 20	9.15000 -0.55	9.70	8.97	9.50	63,029
06 Aug 20	9.70000 +0.40	10.00	8.90	9.30	86,258
05 Aug 20	9.30000 +0.30	9.30	8.90	9.15	36,995
04 Aug 20	9.00000 +0.15	9.15	8.80	8.85	32,963
03 Aug 20	8.85000 -0.25	9.20	8.45	9.20	63,554
31 Jul 20	9.10000 -0.15	9.15	8.63	9.15	50,028
30 Jul 20	9.25000 +0.25	9.35	8.80	8.85	75,023
29 Jul 20	9.00000 +0.75	9.00	7.85	8.05	161,524
28 Jul 20	8.25000 +0.05	8.40	8.05	8.10	32,313
27 Jul 20	8.20000 -0.15	8.45	8.05	8.35	53,510
24 Jul 20	8.35000 -0.05	8.95	8.05	8.40	99,247
23 Jul 20	8.40000 -0.10	8.75	8.30	8.50	49,283
22 Jul 20	8.50000 -0.15	8.80	8.30	8.70	48,765
21 Jul 20	8.65000 -0.20	8.90	8.60	8.80	48,082
20 Jul 20	8.85000 -0.05	8.95	8.55	8.90	55,943
17 Jul 20	8.90000 -0.10	9.10	8.60	9.10	65,858
16 Jul 20	9.00000 -0.15	9.15	8.85	9.15	32,880
15 Jul 20	9.15000 +0.45	9.15	8.75	8.90	83,055
14 Jul 20	8.70000 -0.20	8.90	8.35	8.90	92,359
13 Jul 20	8.90000 -0.40	9.75	8.80	9.30	176,183
10 Jul 20	9.30000 +0.05	9.40	9.05	9.20	41,337
09 Jul 20	9.25000 -0.20	9.60	8.90	9.50	31,235
08 Jul 20	9.45000 +0.00	9.55	9.10	9.30	53,907
07 Jul 20	9.45000 +0.10	9.60	8.90	9.35	68,643
06 Jul 20	9.35000 -0.35	9.80	9.35	9.70	100,170
02 Jul 20	9.70000 +0.00	10.00	9.55	9.75	50,310
01 Jul 20	9.70000 -0.15	9.82	9.40	9.60	62,794
30 Jun 20	9.85000 -0.05	9.90	9.50	9.85	58,811
29 Jun 20	9.90000 +0.25	9.95	9.40	9.55	43,415
26 Jun 20	9.65000 -0.20	10.15	9.36	10.05	79,693
25 Jun 20	9.85000 -0.20	10.15	9.60	9.95	63,842
24 Jun 20	10.05000 -0.35	10.25	9.71	10.25	58,940
23 Jun 20	10.40000 +0.10	10.65	10.30	10.50	49,901
22 Jun 20	10.30000 -0.20	10.90	10.15	10.45	78,507
19 Jun 20	10.50000 -0.40	11.20	10.35	11.20	61,584
18 Jun 20	10.90000 +0.30	11.25	10.50	10.55	50,754
17 Jun 20	10.60000 -0.35	11.02	10.50	10.90	61,322
16 Jun 20	10.95000 +0.30	11.30	10.50	11.25	87,301
15 Jun 20	10.65000 +0.10	10.75	10.10	10.20	87,260
12 Jun 20	10.55000 +0.95	10.70	9.90	10.50	112,994
11 Jun 20	9.60000 -2.25	11.00	9.60	10.40	212,213
10 Jun 20	11.85000 -0.95	12.80	11.45	12.80	98,267
09 Jun 20	12.80000 -0.70	13.25	12.07	13.25	129,026
08 Jun 20	13.50000 +0.95	14.45	12.75	13.75	194,993
05 Jun 20	12.55000 +0.95	13.45	11.75	11.95	257,768
04 Jun 20	11.60000 +0.20	11.70	11.05	11.45	164,685
03 Jun 20	11.40000 +0.40	11.60	10.75	11.00	133,415
02 Jun 20	11.00000 +0.45	11.20	10.60	10.80	97,131
01 Jun 20	10.55000 +0.05	10.90	10.30	10.65	104,653
29 May 20	10.50000 -0.20	10.65	10.00	10.65	63,022
28 May 20	10.70000 +0.35	11.50	10.25	10.40	143,560
27 May 20	10.35000 +0.45	11.00	10.00	11.00	151,504
26 May 20	9.90000 +0.65	10.00	9.30	9.45	139,288
22 May 20	9.25000 +0.00	9.45	9.00	9.30	60,350
21 May 20	9.25000 -0.10	9.50	9.00	9.02	89,842
20 May 20	9.35000 +1.05	9.60	8.30	8.65	273,418
19 May 20	8.30000 +0.00	8.70	7.75	8.30	107,439
18 May 20	8.30000 +1.05	8.60	7.65	8.00	207,868
15 May 20	7.25000 -0.20	7.55	7.00	7.55	61,974
14 May 20	7.45000 -0.30	7.75	7.05	7.50	49,060
13 May 20	7.75000 -0.20	8.00	6.75	7.90	104,302
12 May 20	7.95000 -0.45	8.42	7.80	8.40	81,824
11 May 20	8.40000 -0.20	8.65	8.15	8.65	59,247
08 May 20	8.60000 +0.55	8.65	8.10	8.15	57,625
07 May 20	8.05000 +0.10	8.45	7.95	8.10	29,412
06 May 20	7.95000 -0.30	8.50	7.80	8.50	37,543
05 May 20	8.25000 -0.40	8.75	8.15	8.75	30,195
04 May 20	8.65000 +0.20	8.75	8.15	8.40	21,797
01 May 20	8.45000 -0.70	9.10	8.25	8.95	41,894
30 Apr 20	9.15000 +0.15	9.20	8.65	9.20	44,435
29 Apr 20	9.00000 +0.25	9.25	8.60	9.00	70,491
28 Apr 20	8.75000 +0.10	9.00	8.30	8.85	44,816
27 Apr 20	8.65000 +0.20	8.95	8.30	8.45	30,482
24 Apr 20	8.45000 +0.05	8.50	8.15	8.50	23,266
23 Apr 20	8.40000 +0.05	8.85	8.00	8.45	57,853
22 Apr 20	8.35000 +0.35	8.55	8.15	8.20	21,068
21 Apr 20	8.00000 -0.20	8.20	7.75	8.10	37,068
20 Apr 20	8.20000 -0.25	8.65	8.00	8.10	45,975
17 Apr 20	8.45000 -0.10	9.30	8.25	9.25	66,699
16 Apr 20	8.55000 -0.45	9.10	8.25	9.00	42,236
15 Apr 20	9.00000 +0.05	9.57	8.25	8.70	147,414
14 Apr 20	8.95000 +0.75	9.00	8.00	8.55	84,414
13 Apr 20	8.20000 -0.05	8.22	7.60	8.05	44,974
09 Apr 20	8.25000 +0.25	8.68	8.00	8.10	62,625
08 Apr 20	8.00000 +0.85	8.35	7.35	7.50	140,690
07 Apr 20	7.15000 +0.00	7.95	7.00	7.45	80,888
06 Apr 20	7.15000 +0.20	7.30	6.75	6.90	52,282
03 Apr 20	6.95000 -0.05	7.00	6.50	7.00	48,210
02 Apr 20	7.00000 +0.00	7.60	6.80	7.30	42,684
01 Apr 20	7.00000 -0.30	7.30	6.75	7.00	48,731
31 Mar 20	7.30000 +0.20	7.50	6.85	7.20	53,097
30 Mar 20	7.10000 -0.45	7.63	7.05	7.55	55,148
27 Mar 20	7.55000 -0.55	8.30	7.00	8.30	67,694
26 Mar 20	8.10000 -0.15	8.65	7.90	8.45	84,501
25 Mar 20	8.25000 +0.25	8.95	7.80	8.00	101,835
24 Mar 20	8.00000 +0.60	8.05	7.50	7.95	72,437
23 Mar 20	7.40000 -0.35	7.70	6.75	7.70	46,828
20 Mar 20	7.75000 +0.25	8.50	7.05	7.65	74,232
19 Mar 20	7.50000 -0.40	7.90	7.25	7.90	51,675
18 Mar 20	7.90000 -0.05	8.00	6.78	7.55	106,716
17 Mar 20	7.95000 +0.25	8.10	7.05	7.65	59,272
16 Mar 20	7.70500 -0.25	7.85	6.70	7.85	93,898
13 Mar 20	7.95000 +0.70	8.00	7.25	7.25	93,361
12 Mar 20	7.25000 -0.55	7.35	6.65	7.30	500,956
11 Mar 20	7.80000 +0.20	8.40	7.20	7.80	98,802
10 Mar 20	7.60000 +0.40	8.95	7.45	8.30	91,309
09 Mar 20	7.20000 -1.50	8.15	6.75	7.85	143,086
06 Mar 20	8.70000 -0.05	9.00	7.80	8.60	84,673
05 Mar 20	8.75000 -0.25	9.20	8.43	9.10	72,605
04 Mar 20	9.00000 -0.05	9.50	8.75	9.50	50,221
03 Mar 20	9.05000 -0.05	10.00	8.55	9.40	59,386
02 Mar 20	9.10000 +0.00	9.43	8.85	9.35	29,935
28 Feb 20	9.10000 -0.30	9.35	8.70	8.85	44,879
27 Feb 20	9.40000 -0.20	9.95	8.50	9.15	55,610
26 Feb 20	9.60000 -0.90	10.70	9.60	10.55	85,770
25 Feb 20	10.50000 -0.15	11.24	10.40	10.75	63,697
24 Feb 20	10.65000 -0.95	11.50	10.40	11.50	133,694
21 Feb 20	11.60000 -0.50	12.45	11.60	12.25	33,305
20 Feb 20	12.10000 +0.40	12.50	11.70	11.75	48,197
19 Feb 20	11.70000 -0.30	12.30	11.50	12.05	69,555
18 Feb 20	12.00000 -1.05	13.00	11.95	12.60	103,906
14 Feb 20	13.05000 +0.45	13.05	12.35	12.45	57,961
13 Feb 20	12.60000 -0.50	12.99	12.35	12.35	44,648
12 Feb 20	13.10000 -1.50	14.00	11.50	13.35	285,146
11 Feb 20	14.60000 +0.35	15.00	14.25	14.40	107,608
10 Feb 20	14.25000 +0.35	14.75	14.10	14.25	39,676
07 Feb 20	13.90000 +0.15	14.15	13.60	13.65	26,117
06 Feb 20	13.75000 -0.30	14.15	13.57	14.00	22,026
05 Feb 20	14.05000 +0.55	14.25	13.40	13.50	25,156
04 Feb 20	13.50000 +0.30	13.60	13.22	13.35	15,579
03 Feb 20	13.20000 +0.05	13.45	13.10	13.25	14,182
31 Jan 20	13.15000 -0.45	13.60	13.05	13.50	16,576
30 Jan 20	13.60000 -0.50	13.87	13.15	13.85	38,116
29 Jan 20	14.10000 +0.80	14.25	12.80	12.80	38,422
28 Jan 20	13.30000 +0.45	13.30	12.83	12.90	31,468
27 Jan 20	12.85000 -0.90	13.52	12.50	12.80	97,378
24 Jan 20	13.75000 -1.15	14.60	13.70	14.60	44,048
23 Jan 20	14.90000 +0.22	14.90	14.30	14.70	27,272
22 Jan 20	14.67500 +0.13	14.85	14.28	14.50	32,643
21 Jan 20	14.55000 -0.15	14.70	14.10	14.70	44,007
17 Jan 20	14.70000 -0.05	14.90	14.16	14.85	28,741
16 Jan 20	14.75000 -0.10	15.18	14.63	15.00	31,154
15 Jan 20	14.85000 +0.10	15.35	14.65	14.75	38,890
14 Jan 20	14.75000 +0.60	14.80	14.00	14.10	39,911
13 Jan 20	14.15000 +0.15	14.30	14.00	14.00	18,010
10 Jan 20	14.00000 -0.20	14.50	13.85	14.25	53,586
09 Jan 20	14.20000 -0.10	14.65	14.00	14.35	55,870
08 Jan 20	14.30000 +0.20	14.55	13.85	13.90	47,617
07 Jan 20	14.10000 +0.05	14.25	13.95	14.05	19,863
06 Jan 20	14.05000 +0.55	14.30	13.40	13.50	76,579
03 Jan 20	13.50000 +0.10	13.75	13.16	13.55	34,778
02 Jan 20	13.40000 +0.30	13.50	12.93	13.50	88,964
31 Dec 19	13.10000 -0.15	13.20	12.75	12.95	68,413
30 Dec 19	13.25000 +0.25	13.55	12.78	13.00	57,067
27 Dec 19	13.00000 -0.15	13.35	12.75	12.80	71,303
26 Dec 19	13.15000 -0.65	13.80	13.10	13.75	62,085
24 Dec 19	13.80000 +0.00	13.80	13.32	13.60	29,449
23 Dec 19	13.80000 +0.10	14.00	13.50	13.65	32,576
20 Dec 19	13.70000 -0.10	13.85	13.05	13.55	58,143
19 Dec 19	13.80000 +0.20	13.90	13.44	13.55	22,693
18 Dec 19	13.60000 -0.10	13.90	13.35	13.65	33,598
17 Dec 19	13.70000 -0.55	14.36	13.50	14.25	62,717
16 Dec 19	14.25000 +0.00	14.70	14.10	14.40	48,992
13 Dec 19	14.25000 +0.00	14.65	13.95	14.20	61,142
12 Dec 19	14.25000 +0.25	14.35	13.75	14.15	67,528
11 Dec 19	14.00000 +0.30	14.23	13.35	13.60	90,254
10 Dec 19	13.70000 +0.15	13.70	13.40	13.55	52,117
09 Dec 19	13.55000 +0.25	13.60	13.08	13.25	62,466
06 Dec 19	13.30000 +0.10	13.35	12.80	13.00	52,814
05 Dec 19	13.20000 +0.35	13.35	12.60	13.00	42,600
04 Dec 19	12.85000 -0.40	13.70	12.75	13.35	71,204
03 Dec 19	13.25000 +0.25	14.15	12.20	12.50	200,851
02 Dec 19	13.00000 +1.35	13.28	11.70	11.70	395,223
29 Nov 19	11.65000 -0.50	12.20	11.60	12.20	26,686
27 Nov 19	12.15000 -0.15	12.53	12.05	12.40	32,725
26 Nov 19	12.30000 +0.10	12.40	12.00	12.30	40,968
25 Nov 19	12.20000 -0.05	12.50	12.10	12.30	41,176
22 Nov 19	12.25000 -0.05	12.35	12.00	12.35	52,930
21 Nov 19	12.30000 -0.20	12.75	12.25	12.65	34,690
20 Nov 19	12.50000 +0.50	12.70	12.10	12.10	60,446
19 Nov 19	12.00000 +0.00	12.30	11.65	12.00	89,269
18 Nov 19	12.00000 -0.50	12.75	11.90	12.55	91,123
15 Nov 19	12.50000 -0.40	13.00	12.45	12.95	95,594
14 Nov 19	12.90000 -0.10	13.10	12.50	13.05	49,721
13 Nov 19	13.00000 -0.15	13.25	12.75	13.10	80,448
12 Nov 19	13.15000 -0.05	13.40	13.05	13.15	51,676
11 Nov 19	13.20000 -0.25	13.65	13.10	13.65	49,330
08 Nov 19	13.45000 -0.05	13.75	13.00	13.35	77,808
07 Nov 19	13.50000 -0.25	14.06	13.45	13.65	119,938
06 Nov 19	13.75000 -0.10	15.05	13.65	14.45	236,589
05 Nov 19	13.85000 -3.10	14.85	12.85	12.85	338,381
04 Nov 19	16.95000 -0.05	18.10	16.75	17.45	159,667
01 Nov 19	17.00000 -0.50	17.85	16.85	17.55	160,492
31 Oct 19	17.50000 -0.35	17.80	17.50	17.75	36,198
30 Oct 19	17.85000 +0.10	17.90	17.75	17.75	27,486
29 Oct 19	17.75000 -0.20	18.10	17.60	18.00	25,096
28 Oct 19	17.95000 -0.25	18.52	17.95	18.10	40,941
25 Oct 19	18.20000 +0.25	18.45	17.90	17.90	44,198
24 Oct 19	17.95000 -0.25	18.25	17.90	18.25	33,337
23 Oct 19	18.20000 +0.10	18.50	17.95	18.15	22,533
22 Oct 19	18.10000 +0.05	18.50	17.98	18.05	35,075
21 Oct 19	18.05000 -0.15	18.95	18.00	18.25	31,149
18 Oct 19	18.20000 -0.60	18.80	18.00	18.65	25,266
17 Oct 19	18.80000 +0.20	18.85	18.40	18.55	40,484
16 Oct 19	18.60000 -0.70	19.40	18.50	19.20	34,494
15 Oct 19	19.30000 +0.00	19.35	18.85	19.20	30,051
14 Oct 19	19.30000 +0.25	19.49	18.75	18.75	26,943
11 Oct 19	19.05000 +0.45	19.50	18.55	18.60	57,286
10 Oct 19	18.60000 +0.15	18.65	18.23	18.60	24,433
09 Oct 19	18.45000 -0.20	19.50	18.45	18.60	60,113
08 Oct 19	18.65000 -0.65	19.25	18.55	19.05	32,207
07 Oct 19	19.30000 -0.05	19.40	18.80	19.40	37,195
04 Oct 19	19.35000 +0.20	19.70	18.95	19.35	28,926
03 Oct 19	19.15000 +0.20	19.55	18.85	18.95	29,080
02 Oct 19	18.95000 -0.75	19.57	18.50	19.55	83,863
01 Oct 19	19.70000 -0.85	20.55	19.60	20.25	27,204
30 Sep 19	20.55000 +0.50	20.60	19.80	20.05	18,258
27 Sep 19	20.05000 -0.35	20.70	19.75	20.55	32,140
26 Sep 19	20.40000 -0.70	21.15	19.90	20.85	42,857
25 Sep 19	21.10000 +0.00	21.75	20.65	21.25	15,713
24 Sep 19	21.10000 -1.30	22.70	20.98	22.70	43,092
23 Sep 19	22.40000 -0.10	22.72	22.10	22.40	11,329
20 Sep 19	22.50000 +0.20	22.65	22.00	22.45	46,540
19 Sep 19	22.30000 -0.05	22.67	21.95	22.30	48,862
18 Sep 19	22.35000 -0.20	22.85	21.90	22.75	52,399
17 Sep 19	22.55000 +0.15	22.70	21.60	22.30	83,406
16 Sep 19	22.40000 +0.70	22.60	21.40	21.50	27,844
13 Sep 19	21.70000 -0.60	22.80	21.70	22.50	16,881
12 Sep 19	22.30000 -0.25	22.95	22.20	22.40	27,019
11 Sep 19	22.55000 +0.60	23.00	21.55	21.90	112,931
10 Sep 19	21.95000 -0.18	23.20	21.40	22.15	99,613
09 Sep 19	22.12500 +0.77	22.45	21.28	21.50	115,893
06 Sep 19	21.35000 -1.30	22.65	20.35	22.55	127,696
05 Sep 19	22.65000 -1.45	24.25	22.60	24.25	129,327
04 Sep 19	24.10000 +0.25	24.65	23.85	24.25	24,530
03 Sep 19	23.85000 -0.55	24.60	23.70	23.95	17,437
30 Aug 19	24.40000 -0.30	25.00	23.80	24.85	23,597
29 Aug 19	24.70000 +0.45	24.90	24.05	24.35	25,104
28 Aug 19	24.25000 +0.85	24.30	23.30	23.35	17,476
27 Aug 19	23.40000 -0.55	24.80	23.25	24.00	20,513
26 Aug 19	23.95000 -0.55	24.60	23.50	24.60	34,409
23 Aug 19	24.50000 -0.95	25.65	24.10	25.00	57,098
22 Aug 19	25.45000 -1.00	26.90	25.10	26.55	107,717
21 Aug 19	26.45000 +2.45	26.65	23.85	24.45	188,439
20 Aug 19	24.00000 +0.45	24.05	23.02	23.60	25,971
19 Aug 19	23.55000 +0.45	23.85	23.20	23.40	19,157
16 Aug 19	23.10000 +0.60	23.85	22.65	22.70	26,652
15 Aug 19	22.50000 -1.15	23.70	22.25	23.35	68,783
14 Aug 19	23.65000 -0.65	24.36	23.30	23.65	43,830
13 Aug 19	24.30000 +0.55	24.35	23.55	24.25	33,047
12 Aug 19	23.75000 -0.65	24.40	23.65	24.05	20,951
09 Aug 19	24.40000 -0.10	25.00	23.70	24.65	45,645
08 Aug 19	24.50000 +0.35	25.10	24.15	24.55	43,650
07 Aug 19	24.15000 +0.40	24.90	23.60	23.60	43,972
06 Aug 19	23.75000 -0.05	24.35	23.25	23.85	58,003
05 Aug 19	23.80000 -0.30	23.90	22.55	23.50	40,148
02 Aug 19	24.10000 -0.60	24.50	23.40	24.50	84,637
01 Aug 19	24.70000 -1.00	26.00	24.05	25.90	78,361
31 Jul 19	25.70000 -0.30	26.10	25.00	25.85	52,845
30 Jul 19	26.00000 +0.55	26.20	24.55	25.45	168,709
29 Jul 19	25.45000 +1.65	25.50	23.90	24.00	172,716
26 Jul 19	23.80000 -0.75	25.00	23.72	24.75	138,382
25 Jul 19	24.55000 +0.65	24.75	23.58	24.10	170,618
24 Jul 19	23.90000 +0.50	24.90	21.25	23.90	592,484
23 Jul 19	23.40000 +1.90	23.50	21.55	21.55	211,773
22 Jul 19	21.50000 +1.20	21.70	20.20	20.25	105,267
19 Jul 19	20.30000 -0.25	20.82	20.20	20.75	76,831
18 Jul 19	20.55000 +0.00	20.75	20.20	20.65	22,329
17 Jul 19	20.55000 +0.10	21.00	20.40	20.60	28,985
16 Jul 19	20.45000 -0.10	20.90	20.30	20.70	24,746
15 Jul 19	20.55000 +0.30	20.75	20.00	20.20	34,158
12 Jul 19	20.25000 -0.25	20.70	20.25	20.45	28,983
11 Jul 19	20.50000 -0.55	21.65	20.25	21.25	44,896
10 Jul 19	21.05000 +0.60	21.35	20.15	20.75	57,671
09 Jul 19	20.45000 +0.95	20.65	19.65	19.65	52,482
08 Jul 19	19.50000 -1.05	20.68	19.50	20.25	87,815
05 Jul 19	20.55000 +0.05	20.75	19.85	20.20	50,853
03 Jul 19	20.50000 -0.05	20.70	20.40	20.40	21,674
02 Jul 19	20.55000 -0.45	21.25	20.20	21.05	29,677
01 Jul 19	21.00000 -0.05	21.50	19.91	20.90	149,975
28 Jun 19	21.05000 +1.10	22.75	20.15	20.15	163,668
27 Jun 19	19.95000 +1.05	20.15	18.75	18.85	71,898
26 Jun 19	18.90000 +0.25	19.10	18.60	18.65	31,538
25 Jun 19	18.65000 +0.05	18.90	18.55	18.55	20,823
24 Jun 19	18.60000 -0.20	19.15	18.50	19.00	20,955
21 Jun 19	18.80000 -0.25	19.00	18.10	18.95	20,618
20 Jun 19	19.05000 -0.35	19.75	19.00	19.40	19,836
19 Jun 19	19.40000 +0.60	19.40	18.80	19.05	24,923
18 Jun 19	18.80000 -0.45	19.55	18.65	19.40	26,893
17 Jun 19	19.25000 +0.90	19.30	18.25	18.35	32,051
14 Jun 19	18.35000 -0.85	20.00	18.05	19.80	42,229
13 Jun 19	19.20000 +0.45	19.20	18.50	18.65	16,572
12 Jun 19	18.75000 -0.10	19.00	18.40	18.55	25,906
11 Jun 19	18.85000 +0.45	18.95	18.32	18.35	43,976
10 Jun 19	18.40000 -0.45	18.95	18.05	18.85	44,058
07 Jun 19	18.85000 +0.10	18.90	18.30	18.65	27,242
06 Jun 19	18.75000 +0.05	18.95	18.15	18.65	41,350
05 Jun 19	18.70000 +0.10	18.80	17.75	18.60	87,383
04 Jun 19	18.60000 +0.85	18.60	17.70	17.85	65,214
03 Jun 19	17.75000 -0.65	18.40	17.25	18.40	92,155
31 May 19	18.40000 +0.85	18.60	17.05	17.65	76,139
30 May 19	17.55000 -1.05	19.20	17.55	18.65	54,158
29 May 19	18.60000 -0.60	19.15	18.55	18.95	70,640
28 May 19	19.20000 -0.70	19.85	18.85	19.80	84,640
24 May 19	19.90000 +0.00	20.15	19.60	20.00	43,705
23 May 19	19.90000 -0.20	20.25	19.45	20.00	51,562
22 May 19	20.10000 -0.25	20.70	20.00	20.25	40,692
21 May 19	20.35000 +0.60	20.50	19.14	19.50	79,351
20 May 19	19.75000 +0.25	20.15	18.90	19.15	108,627
17 May 19	19.50000 -0.10	19.70	18.78	19.35	157,613
16 May 19	19.60000 +0.20	20.20	19.35	19.35	72,572
15 May 19	19.40000 -1.20	20.50	19.40	20.40	312,556
14 May 19	20.60000 +0.60	21.15	19.60	20.10	104,022
13 May 19	20.00000 -1.05	21.02	20.00	20.80	98,469
10 May 19	21.05000 -0.45	22.05	21.05	21.50	31,983
09 May 19	21.50000 -0.75	22.10	21.15	22.10	89,147
08 May 19	22.25000 -0.15	22.60	21.90	22.30	39,391
07 May 19	22.40000 -1.00	23.85	22.30	23.25	63,030
06 May 19	23.40000 +0.90	23.55	21.90	21.90	91,731
03 May 19	22.50000 +0.80	23.25	21.70	21.70	106,251
02 May 19	21.70000 -1.10	22.70	21.25	22.50	90,887
01 May 19	22.80000 -1.15	23.50	20.60	21.50	311,031
30 Apr 19	23.95000 +0.25	24.70	23.30	23.95	202,392
29 Apr 19	23.70000 +1.15	23.85	22.50	22.50	140,768
26 Apr 19	22.55000 +0.00	22.90	22.15	22.65	83,689
25 Apr 19	22.55000 -0.55	23.25	21.80	23.25	156,204
24 Apr 19	23.10000 +1.70	23.45	21.40	21.40	162,574
23 Apr 19	21.40000 +1.35	22.25	20.80	20.95	205,868
22 Apr 19	20.05000 -0.50	20.75	19.65	20.70	650,234
18 Apr 19	20.55000 +0.30	20.75	19.10	20.50	104,280
17 Apr 19	20.25000 -0.55	21.20	20.05	20.90	86,452
16 Apr 19	20.80000 +0.10	21.05	20.40	20.70	35,438
15 Apr 19	20.70000 -0.50	21.30	20.25	21.25	84,167
12 Apr 19	21.20000 -0.10	21.65	21.13	21.25	26,300
11 Apr 19	21.30000 -0.05	21.70	21.05	21.40	37,091
10 Apr 19	21.35000 -0.45	21.85	21.25	21.70	51,947
09 Apr 19	21.80000 +0.30	21.85	21.30	21.50	56,201
08 Apr 19	21.50000 -0.70	22.20	21.25	22.15	76,014
05 Apr 19	22.20000 -0.05	22.90	22.00	22.30	63,091
04 Apr 19	22.25000 +0.20	22.59	21.75	22.10	50,103
03 Apr 19	22.05000 +0.25	22.50	21.75	22.05	101,267
02 Apr 19	21.80000 +0.30	22.05	21.50	21.50	42,770
01 Apr 19	21.50000 -0.10	21.88	21.15	21.65	103,070
29 Mar 19	21.60000 -0.55	22.35	21.35	22.20	52,736
28 Mar 19	22.15000 +1.10	22.25	21.15	21.15	54,408
27 Mar 19	21.05000 -0.85	22.15	21.00	21.80	103,083
26 Mar 19	21.90000 -0.05	22.20	21.65	22.05	84,121
25 Mar 19	21.95000 -0.40	22.35	21.50	22.15	50,182
22 Mar 19	22.35000 -1.15	23.50	22.05	23.40	99,362
21 Mar 19	23.50000 +0.00	23.90	23.32	23.50	63,235
20 Mar 19	23.50000 +0.05	23.90	22.67	23.50	203,600
19 Mar 19	23.45000 -1.35	24.80	23.30	24.80	107,625
18 Mar 19	24.80000 -0.80	25.75	24.60	25.75	105,687
15 Mar 19	25.60000 -0.40	26.35	25.60	26.30	114,301
14 Mar 19	26.00000 -0.35	26.55	25.60	26.40	37,677
13 Mar 19	26.35000 +0.20	26.60	26.00	26.20	40,645
12 Mar 19	26.15000 -0.90	27.25	26.10	27.15	49,460
11 Mar 19	27.05000 -0.10	27.50	26.25	27.20	73,412
08 Mar 19	27.15000 +1.20	27.15	25.30	25.80	87,887
07 Mar 19	25.95000 +0.15	26.32	25.50	25.80	232,708
06 Mar 19	25.80000 -0.40	26.55	25.40	26.15	88,245
05 Mar 19	26.20000 +0.00	26.40	25.60	26.20	44,469
04 Mar 19	26.20000 -0.40	26.60	26.00	26.55	78,399
01 Mar 19	26.60000 +1.55	26.95	24.90	25.20	143,669
28 Feb 19	25.05000 -0.70	25.91	24.80	25.70	101,440
27 Feb 19	25.75000 -0.10	26.00	25.10	25.80	57,903
26 Feb 19	25.85000 -0.55	26.60	24.70	26.50	114,749
25 Feb 19	26.40000 -0.05	26.75	25.85	26.70	63,528
22 Feb 19	26.45000 -0.15	27.05	26.40	26.70	51,551
21 Feb 19	26.60000 -0.50	27.45	26.55	27.20	61,948
20 Feb 19	27.10000 +0.20	27.60	26.84	26.90	60,882
19 Feb 19	26.90000 -1.00	28.06	26.68	27.90	152,872
15 Feb 19	27.90000 -1.10	29.00	27.60	28.65	120,138
14 Feb 19	29.00000 +0.10	29.45	28.40	28.85	53,277
13 Feb 19	28.90000 +0.45	29.20	28.00	28.50	99,081
12 Feb 19	28.45000 -1.20	29.95	28.20	29.80	128,064
11 Feb 19	29.65000 -0.30	30.20	29.48	29.95	73,972
08 Feb 19	29.95000 +1.10	30.50	28.40	28.80	148,186
07 Feb 19	28.85000 +1.20	29.40	26.75	27.15	169,515
06 Feb 19	27.65000 -0.95	31.50	26.35	31.25	591,038
05 Feb 19	28.60000 +0.90	28.95	27.20	27.60	194,751
04 Feb 19	27.70000 -1.10	29.10	27.50	29.05	199,959
01 Feb 19	28.80000 +0.05	29.50	28.55	28.75	131,851
31 Jan 19	28.75000 -0.20	29.95	28.55	28.55	97,119
30 Jan 19	28.95000 -0.20	29.55	28.20	29.10	132,817
29 Jan 19	29.15000 -0.10	29.32	28.30	29.15	100,528
28 Jan 19	29.25000 -0.65	30.00	29.15	29.75	42,356
25 Jan 19	29.90000 -0.35	30.50	29.67	30.45	127,947
24 Jan 19	30.25000 +0.00	30.85	30.00	30.25	94,075
23 Jan 19	30.25000 +0.05	30.35	29.60	30.25	68,034
22 Jan 19	30.20000 -0.55	30.70	29.65	30.50	110,818
18 Jan 19	30.75000 +0.05	31.25	30.50	30.90	40,829
17 Jan 19	30.70000 +0.00	30.85	30.25	30.50	28,839
16 Jan 19	30.70000 -0.50	31.75	30.40	31.10	62,760
15 Jan 19	31.20000 +0.25	31.60	30.60	31.00	28,733
14 Jan 19	30.95000 -0.60	31.34	30.40	31.30	29,888
11 Jan 19	31.55000 +0.80	32.15	30.35	30.50	39,073
10 Jan 19	30.75000 +0.80	31.00	29.70	29.75	56,078
09 Jan 19	29.95000 -0.50	30.95	29.45	30.50	70,719
08 Jan 19	30.45000 +0.40	30.70	29.25	30.30	62,337
07 Jan 19	30.05000 -0.10	30.50	29.25	30.05	104,159
04 Jan 19	30.15000 +1.50	30.45	28.60	29.25	88,056
03 Jan 19	28.65000 -0.30	29.15	28.20	28.65	38,222
02 Jan 19	28.95000 +0.80	29.20	27.30	27.95	75,228
31 Dec 18	28.15000 -0.20	29.10	27.40	28.45	38,812
28 Dec 18	28.35000 -0.35	29.75	28.15	28.95	55,350
27 Dec 18	28.70000 -0.55	28.85	27.50	28.70	58,300
26 Dec 18	29.25000 +0.35	30.85	29.20	29.30	110,756
24 Dec 18	28.90000 +1.50	29.55	26.51	26.95	50,937
21 Dec 18	27.40000 -1.70	29.35	26.50	29.35	122,404
20 Dec 18	29.10000 +0.05	29.50	27.55	28.95	55,698
19 Dec 18	29.05000 -1.10	31.65	28.00	30.15	66,314
18 Dec 18	30.15000 -0.10	30.95	29.40	30.20	38,564
17 Dec 18	30.25000 -1.00	31.75	29.50	31.15	118,656
14 Dec 18	31.25000 +0.75	31.65	29.85	30.05	42,868
13 Dec 18	30.50000 +0.75	31.70	29.80	29.80	92,830
12 Dec 18	29.75000 -0.30	31.75	29.60	30.50	68,129
11 Dec 18	30.05000 +1.05	30.43	29.10	29.80	50,882
10 Dec 18	29.00000 +0.00	29.75	27.90	29.05	36,638
07 Dec 18	29.00000 +0.20	29.90	28.30	28.75	70,976
06 Dec 18	28.80000 +1.50	28.90	26.54	26.85	68,568
04 Dec 18	27.30000 -2.35	30.00	27.30	29.50	87,016
03 Dec 18	29.65000 -1.20	31.19	28.25	31.05	156,367
30 Nov 18	30.85000 -1.50	32.93	30.55	32.35	61,745
29 Nov 18	32.35000 +0.55	32.80	30.90	31.80	50,999
28 Nov 18	31.80000 +1.10	32.00	30.40	30.95	91,289
27 Nov 18	30.70000 -0.30	31.45	30.45	30.75	60,938
26 Nov 18	31.00000 +2.00	31.50	28.80	29.10	88,863
23 Nov 18	29.00000 +0.00	29.40	28.70	29.00	23,905
21 Nov 18	29.00000 -0.60	30.28	28.45	29.70	81,710
20 Nov 18	29.60000 +0.50	29.80	28.25	28.50	133,744
19 Nov 18	29.10000 -1.30	30.50	29.10	29.70	109,779
16 Nov 18	30.40000 -1.10	31.65	30.00	31.10	100,517
15 Nov 18	31.50000 -1.60	33.00	30.65	33.00	118,736
14 Nov 18	33.10000 +0.40	33.75	31.90	33.00	301,005
13 Nov 18	32.70000 -1.35	34.40	31.50	34.10	159,772
12 Nov 18	34.05000 -0.95	34.95	33.30	34.95	93,486
09 Nov 18	35.00000 -1.00	36.00	34.30	35.70	77,982
08 Nov 18	36.00000 +0.00	36.75	35.55	35.60	68,632
07 Nov 18	36.00000 -1.30	37.60	34.90	37.20	154,338
06 Nov 18	37.30000 +0.55	37.70	36.10	36.85	75,907
05 Nov 18	36.75000 -0.45	37.45	35.00	36.85	137,893
02 Nov 18	37.20000 +1.05	37.25	34.30	36.45	182,111
01 Nov 18	36.15000 +0.95	37.27	33.80	35.30	269,227
31 Oct 18	35.20000 -0.55	36.80	34.15	35.80	257,309
30 Oct 18	35.75000 +3.25	36.20	31.50	32.30	476,130
29 Oct 18	32.50000 -0.25	36.51	31.50	33.00	367,594
26 Oct 18	32.75000 +1.75	33.20	28.84	29.20	404,671
25 Oct 18	31.00000 +3.40	32.20	26.66	27.05	802,698
24 Oct 18	27.60000 +2.75	31.25	27.35	29.75	1,468,233
23 Oct 18	24.85000 -0.45	25.40	23.80	24.85	153,569
22 Oct 18	25.30000 -0.20	25.80	24.65	25.70	112,561
19 Oct 18	25.50000 +1.30	25.80	24.25	24.25	90,130
18 Oct 18	24.20000 -1.75	26.25	24.20	25.70	70,772
17 Oct 18	25.95000 +0.90	26.65	24.50	25.00	49,488
16 Oct 18	25.05000 +1.35	25.55	23.70	23.70	106,836
15 Oct 18	23.70000 -0.15	24.35	23.25	23.85	61,684
12 Oct 18	23.85000 +0.45	25.30	23.00	24.30	122,052
11 Oct 18	23.40000 -0.15	24.35	22.60	23.10	155,319
10 Oct 18	23.55000 -1.65	25.45	23.30	25.20	129,008
09 Oct 18	25.20000 -0.75	26.45	25.10	26.00	90,346
08 Oct 18	25.95000 -0.80	27.15	25.85	26.50	67,363
05 Oct 18	26.75000 -1.35	28.32	24.83	28.20	182,286
04 Oct 18	28.10000 -0.70	29.95	27.20	28.80	91,088
03 Oct 18	28.80000 +1.00	29.30	27.75	28.05	63,952
02 Oct 18	27.80000 -0.15	28.55	27.01	27.75	88,585
01 Oct 18	27.95000 -2.85	31.47	27.85	30.70	190,823
28 Sep 18	30.80000 -0.25	31.74	29.75	31.10	125,238
27 Sep 18	31.05000 -0.25	32.20	30.40	31.25	107,291
26 Sep 18	31.30000 +1.20	32.30	29.70	30.20	159,654
25 Sep 18	30.10000 +0.60	30.65	29.55	29.55	111,518
24 Sep 18	29.50000 -0.60	31.90	29.25	30.20	153,178
21 Sep 18	30.10000 +0.95	30.95	27.95	29.25	198,396
20 Sep 18	29.15000 -0.10	32.45	28.30	29.50	708,291
19 Sep 18	29.25000 +3.55	29.65	26.28	26.30	606,220
18 Sep 18	25.70000 +1.35	25.90	24.11	24.55	159,774
17 Sep 18	24.35000 +0.40	24.95	23.90	23.90	116,081
14 Sep 18	23.95000 +0.65	24.00	23.25	23.30	58,939
13 Sep 18	23.30000 -0.50	24.20	23.30	23.75	63,396
12 Sep 18	23.80000 -0.20	24.10	23.13	24.05	50,851
11 Sep 18	24.00000 +1.60	24.25	22.30	22.30	114,166
10 Sep 18	22.40000 -0.15	22.75	22.05	22.55	33,590
07 Sep 18	22.55000 +0.15	22.80	22.00	22.25	54,750
06 Sep 18	22.40000 -0.50	23.00	22.05	23.00	95,483
05 Sep 18	22.90000 -1.25	24.15	22.90	24.15	94,960
04 Sep 18	24.15000 +0.00	24.50	23.35	24.25	130,755
31 Aug 18	24.15000 +0.70	24.20	23.35	23.50	113,805
30 Aug 18	23.45000 +1.15	24.05	22.20	22.20	119,051
29 Aug 18	22.30000 -0.45	22.97	22.00	22.70	104,029
28 Aug 18	22.75000 +0.20	24.15	22.50	22.50	126,131
27 Aug 18	22.55000 +0.75	22.70	21.50	21.70	62,881
24 Aug 18	21.80000 +0.45	21.80	21.35	21.35	209,293
23 Aug 18	21.35000 -0.20	21.75	20.80	21.55	106,238
22 Aug 18	21.55000 -0.20	22.10	21.55	21.70	43,318
21 Aug 18	21.75000 +0.10	22.20	21.55	21.55	44,044
20 Aug 18	21.65000 -0.45	22.60	21.60	22.15	100,904
17 Aug 18	22.10000 -0.35	22.55	21.58	22.55	66,771
16 Aug 18	22.45000 +0.85	22.70	21.60	21.60	73,222
15 Aug 18	21.60000 +0.35	21.85	21.10	21.15	88,994
14 Aug 18	21.25000 -0.05	21.60	21.15	21.30	64,957
13 Aug 18	21.30000 -0.25	21.55	21.05	21.55	74,077
10 Aug 18	21.55000 -0.50	21.95	21.25	21.80	99,456
09 Aug 18	22.05000 -0.85	23.65	21.75	22.80	164,624
08 Aug 18	22.90000 -0.40	23.90	22.55	23.10	153,169
07 Aug 18	23.30000 +2.10	23.40	21.30	21.30	597,364
06 Aug 18	21.20000 +0.00	21.85	20.85	21.25	58,332
03 Aug 18	21.20000 +0.70	21.45	20.45	20.45	83,691
02 Aug 18	20.50000 -0.15	20.60	20.30	20.40	140,596
01 Aug 18	20.65000 -0.10	20.80	20.38	20.80	126,531
31 Jul 18	20.75000 +0.30	20.78	20.25	20.50	131,794
30 Jul 18	20.45000 -0.25	20.95	20.25	20.70	172,143
27 Jul 18	20.70000 +0.10	20.85	20.20	20.75	166,660
26 Jul 18	20.60000 -1.35	21.70	20.25	21.70	279,494
25 Jul 18	21.95000 +0.45	22.25	20.05	20.40	440,663
24 Jul 18	21.50000 -0.60	22.50	21.50	22.25	281,008
23 Jul 18	22.10000 -0.15	22.25	21.75	22.25	91,239
20 Jul 18	22.25000 +0.10	22.55	22.15	22.15	109,878
19 Jul 18	22.15000 -0.25	22.60	22.10	22.45	139,781
18 Jul 18	22.40000 -0.20	22.65	22.25	22.65	109,179
17 Jul 18	22.60000 +0.35	22.65	22.25	22.25	141,904
16 Jul 18	22.25000 -0.95	23.40	22.25	23.15	161,468
13 Jul 18	23.20000 -0.65	24.35	22.80	24.00	95,210
12 Jul 18	23.85000 +0.35	24.90	23.65	24.15	248,300
11 Jul 18	23.50000 +1.20	24.00	22.23	22.30	226,509
10 Jul 18	22.30000 -0.15	22.75	22.30	22.50	94,874
09 Jul 18	22.45000 +0.05	22.81	22.30	22.50	134,825
06 Jul 18	22.40000 -0.45	23.40	22.40	22.90	158,104
05 Jul 18	22.85000 -0.15	23.25	22.50	23.00	69,882
03 Jul 18	23.00000 +0.35	23.40	22.65	22.65	62,633
02 Jul 18	22.65000 -0.05	22.90	22.10	22.55	92,174
29 Jun 18	22.70000 -0.35	23.40	22.60	23.05	104,008
28 Jun 18	23.05000 +0.25	23.30	22.70	22.70	62,136
27 Jun 18	22.80000 -0.85	24.20	22.70	23.60	118,821
26 Jun 18	23.65000 +0.75	24.20	22.97	23.00	117,530
25 Jun 18	22.90000 -0.65	23.90	22.55	23.45	171,594
22 Jun 18	23.55000 -0.70	24.45	23.35	24.15	162,028
21 Jun 18	24.25000 -0.75	25.10	24.20	25.10	169,074
20 Jun 18	25.00000 -0.25	25.60	24.75	25.00	124,880
19 Jun 18	25.25000 +0.25	25.75	24.15	25.00	134,951
18 Jun 18	25.00000 +0.15	25.25	24.00	24.80	106,640
15 Jun 18	24.85000 -0.90	25.88	24.57	25.50	208,584
14 Jun 18	25.75000 -0.20	26.35	25.75	25.85	105,449
13 Jun 18	25.95000 -0.25	26.50	25.80	26.40	100,284
12 Jun 18	26.20000 -0.05	26.60	25.75	26.10	110,620
11 Jun 18	26.25000 +0.25	26.41	25.40	26.10	112,272
08 Jun 18	26.00000 +0.00	26.25	25.75	25.95	95,779
07 Jun 18	26.00000 +0.25	26.22	25.33	25.70	147,774
06 Jun 18	25.75000 -0.80	27.45	25.45	26.70	229,714
05 Jun 18	26.55000 +1.30	27.13	24.50	25.10	346,497
04 Jun 18	25.25000 -1.25	27.40	24.30	27.10	379,525
01 Jun 18	26.50000 +3.30	26.60	23.15	23.35	310,102
31 May 18	23.20000 -0.30	23.85	22.90	23.60	99,139
30 May 18	23.50000 -0.10	24.25	23.40	23.60	96,992
29 May 18	23.60000 -0.40	23.80	23.25	23.65	118,974
25 May 18	24.00000 +0.00	24.60	23.60	24.00	136,760
24 May 18	24.00000 +0.20	24.70	23.60	23.90	110,298
23 May 18	23.80000 +0.10	24.05	23.40	23.65	157,789
22 May 18	23.70000 -0.95	24.83	23.50	24.80	108,531
21 May 18	24.65000 +0.05	24.97	24.55	24.75	136,372
18 May 18	24.60000 +0.70	24.65	23.75	23.95	79,528
17 May 18	23.90000 +0.55	24.00	23.30	23.55	273,399
16 May 18	23.35000 +0.50	23.90	23.00	23.00	174,755
15 May 18	22.85000 -0.40	24.00	22.50	23.05	296,283
14 May 18	23.25000 -0.55	24.30	23.05	24.25	389,488
11 May 18	23.80000 -0.50	24.70	23.70	24.25	113,415
10 May 18	24.30000 -0.75	25.38	24.20	25.30	208,295
09 May 18	25.05000 +1.85	26.15	23.55	24.10	597,414
08 May 18	23.20000 -0.55	23.75	22.93	23.75	121,725
07 May 18	23.75000 +0.70	24.40	23.05	23.20	213,694
04 May 18	23.05000 -0.10	23.45	22.55	23.10	116,599
03 May 18	23.15000 +0.35	23.35	22.20	22.65	173,738
02 May 18	22.80000 +1.25	22.83	21.22	21.55	550,434
01 May 18	21.55000 -0.75	22.50	21.25	22.40	315,970
30 Apr 18	22.30000 -0.80	24.25	22.30	24.25	494,470
27 Apr 18	23.10000 +0.55	24.00	22.65	22.95	900,971
26 Apr 18	22.55000 -1.00	23.20	21.55	22.90	761,535
25 Apr 18	23.55000 -8.35	29.58	23.55	28.20	1,189,171
24 Apr 18	31.90000 -0.85	33.20	31.40	32.70	218,131
23 Apr 18	32.75000 +0.45	33.35	32.15	32.40	123,333
20 Apr 18	32.30000 -0.05	32.85	32.00	32.35	79,947
19 Apr 18	32.35000 -0.70	33.40	32.00	32.90	174,915
18 Apr 18	33.05000 -0.15	33.65	32.70	33.35	98,345
17 Apr 18	33.20000 +0.25	34.10	32.50	33.20	122,995
16 Apr 18	32.95000 -0.10	33.35	31.80	33.05	212,227
13 Apr 18	33.05000 -1.05	34.50	32.30	34.20	184,512
12 Apr 18	34.10000 +0.40	34.65	33.50	33.80	175,290
11 Apr 18	33.70000 +0.00	35.40	33.55	33.85	191,869
10 Apr 18	33.70000 +1.75	34.75	31.95	32.35	342,437
09 Apr 18	31.95000 -0.95	33.90	31.75	33.45	146,039
06 Apr 18	32.90000 +1.05	33.00	31.25	31.50	509,784
05 Apr 18	31.85000 -0.65	32.83	30.85	32.50	496,525
04 Apr 18	32.50000 -0.85	33.35	31.25	32.50	684,217
03 Apr 18	33.35000 -0.15	34.50	32.75	33.85	97,852
02 Apr 18	33.50000 -1.25	35.40	33.45	34.90	89,957
29 Mar 18	34.75000 +1.15	35.25	33.80	34.40	119,590
28 Mar 18	33.60000 -0.15	34.80	33.05	33.65	117,311
27 Mar 18	33.75000 -1.40	36.15	33.68	35.50	164,721
26 Mar 18	35.15000 -0.45	37.30	34.50	36.05	149,965
23 Mar 18	35.60000 -1.40	37.10	35.60	37.10	101,403
22 Mar 18	37.00000 -2.10	38.42	36.75	38.10	178,517
21 Mar 18	39.10000 +0.75	39.95	38.20	38.20	89,788
20 Mar 18	38.35000 -0.40	39.10	38.05	38.95	126,781
19 Mar 18	38.75000 -2.45	41.48	38.65	40.85	173,757
16 Mar 18	41.20000 -0.55	42.30	40.75	41.70	128,056
15 Mar 18	41.75000 -0.65	42.70	41.10	42.45	71,118
14 Mar 18	42.40000 -0.20	42.90	41.75	42.55	88,753
13 Mar 18	42.60000 -1.10	44.35	42.15	43.55	97,039
12 Mar 18	43.70000 +0.55	44.35	42.95	43.55	95,244
09 Mar 18	43.15000 +0.80	43.75	42.00	42.90	103,947
08 Mar 18	42.35000 +0.10	42.85	41.65	42.40	86,215
07 Mar 18	42.25000 +0.95	43.40	40.40	40.95	157,962
06 Mar 18	41.30000 +0.25	41.50	40.35	41.00	111,523
05 Mar 18	41.05000 +1.55	41.40	38.60	39.15	164,697
02 Mar 18	39.50000 +0.15	39.75	38.00	39.25	82,566
01 Mar 18	39.35000 +0.20	39.65	38.35	39.05	126,362
28 Feb 18	39.15000 -0.65	40.40	39.10	40.15	99,163
27 Feb 18	39.80000 -0.95	41.10	39.35	40.55	83,140
26 Feb 18	40.75000 +0.45	41.35	40.05	40.50	76,648
23 Feb 18	40.30000 +2.10	40.38	38.45	38.50	149,287
22 Feb 18	38.20000 -2.20	40.65	38.00	40.30	234,245
21 Feb 18	40.40000 -0.65	41.35	39.95	40.95	184,693
20 Feb 18	41.05000 -0.15	41.85	40.35	40.75	123,440
16 Feb 18	41.20000 +0.90	41.35	39.90	40.55	182,102
15 Feb 18	40.30000 -0.60	42.70	40.20	41.05	214,799
14 Feb 18	40.90000 +2.15	41.05	38.25	38.25	234,488
13 Feb 18	38.75000 -0.35	39.60	38.05	38.95	120,794
12 Feb 18	39.10000 +0.30	39.85	37.80	38.55	180,577
09 Feb 18	38.80000 -0.50	39.80	37.70	39.45	231,459
08 Feb 18	39.30000 -2.25	41.85	38.70	41.60	268,091
07 Feb 18	41.55000 +1.10	42.40	38.50	39.40	410,612
06 Feb 18	40.45000 -0.55	41.85	39.20	39.70	286,114
05 Feb 18	41.00000 +1.50	41.50	37.80	38.35	395,208
02 Feb 18	39.50000 +0.10	39.60	37.45	39.25	276,510
01 Feb 18	39.40000 -1.35	40.65	38.55	40.65	290,878
31 Jan 18	40.75000 -2.50	43.99	39.70	43.20	222,666
30 Jan 18	43.25000 +1.15	44.65	41.85	42.00	232,119
29 Jan 18	42.10000 -2.80	46.00	41.75	45.75	271,832
26 Jan 18	44.90000 +2.15	50.25	42.65	42.90	1,113,112
25 Jan 18	42.75000 +4.45	43.65	38.25	38.55	630,825
24 Jan 18	38.30000 +0.05	39.20	37.10	38.25	217,191
23 Jan 18	38.25000 -0.95	39.85	37.95	39.35	221,749
22 Jan 18	39.20000 +1.75	39.20	37.45	37.45	209,391
19 Jan 18	37.45000 +0.40	38.05	36.25	37.35	363,870
18 Jan 18	37.05000 -0.05	37.95	36.50	37.30	312,608
17 Jan 18	37.10000 -0.35	39.10	36.25	39.10	376,688
16 Jan 18	37.45000 -3.00	41.00	37.25	41.00	322,720
12 Jan 18	40.45000 -0.55	41.45	38.26	41.00	386,890
11 Jan 18	41.00000 +4.85	41.20	36.40	36.40	550,985
10 Jan 18	36.15000 -0.20	36.67	35.35	36.00	112,813
09 Jan 18	36.35000 -0.10	37.10	36.10	36.35	113,861
08 Jan 18	36.45000 +0.25	36.85	35.25	36.20	208,639
05 Jan 18	36.20000 -1.60	38.70	36.00	36.50	353,570
04 Jan 18	37.80000 +1.25	39.75	36.33	37.45	497,087
03 Jan 18	36.55000 +1.50	36.95	35.20	35.25	203,166
02 Jan 18	35.05000 +0.85	35.65	34.05	34.65	180,813
29 Dec 17	34.20000 -0.60	35.00	33.75	34.65	200,060
28 Dec 17	34.80000 +0.20	35.20	34.25	34.75	91,365
27 Dec 17	34.60000 +0.05	36.70	34.25	34.85	206,968
26 Dec 17	34.55000 -0.20	34.95	33.90	34.95	92,688
22 Dec 17	34.75000 -0.05	34.97	34.00	34.70	135,333
21 Dec 17	34.80000 -1.05	36.65	34.65	36.00	137,127
20 Dec 17	35.85000 +0.30	36.75	35.27	36.55	244,821
19 Dec 17	35.55000 +0.75	36.20	34.95	35.10	226,497
18 Dec 17	34.80000 -0.15	36.25	34.50	34.50	198,247
15 Dec 17	34.95000 +1.45	35.55	33.45	33.45	330,330
14 Dec 17	33.50000 -0.60	34.25	33.35	34.05	163,813
13 Dec 17	34.10000 -1.45	36.20	33.65	35.75	264,580
12 Dec 17	35.55000 +0.75	36.35	34.65	35.15	448,486
11 Dec 17	34.80000 +1.80	35.75	33.25	33.30	524,486
08 Dec 17	33.00000 -0.25	37.90	32.80	37.50	1,117,529
07 Dec 17	33.25000 +0.25	34.55	32.65	32.90	421,028
06 Dec 17	33.00000 -0.85	34.00	32.65	33.80	144,799
05 Dec 17	33.85000 +1.50	34.25	32.25	32.25	228,601
04 Dec 17	32.35000 -0.85	34.25	32.30	33.30	371,445
01 Dec 17	33.20000 -1.05	35.35	33.15	34.25	219,058
30 Nov 17	34.25000 -0.70	35.30	34.15	35.00	146,420
29 Nov 17	34.95000 -0.80	35.85	33.95	35.60	273,727
28 Nov 17	35.75000 -1.10	37.45	35.50	36.75	109,949
27 Nov 17	36.85000 +1.15	37.33	35.30	36.00	322,081
24 Nov 17	35.70000 +0.35	36.05	35.30	35.45	44,220
22 Nov 17	35.35000 -0.05	35.65	35.05	35.30	183,352
21 Nov 17	35.40000 -0.45	36.45	35.35	36.40	133,333
20 Nov 17	35.85000 -1.05	37.25	35.45	36.95	110,354
17 Nov 17	36.90000 +0.10	37.60	36.50	36.55	99,479
16 Nov 17	36.80000 +0.60	37.15	36.10	36.45	103,600
15 Nov 17	36.20000 +0.25	37.20	35.25	35.65	69,487
14 Nov 17	35.95000 -0.15	36.60	35.27	36.15	111,943
13 Nov 17	36.10000 -1.30	37.55	35.85	37.15	148,350
10 Nov 17	37.40000 -0.35	38.20	36.80	37.95	193,035
09 Nov 17	37.75000 -0.05	38.79	36.55	37.50	192,696
08 Nov 17	37.80000 +0.90	38.00	36.30	37.25	315,212
07 Nov 17	36.90000 -3.20	41.26	36.52	41.05	662,591
06 Nov 17	40.10000 -0.90	41.41	39.25	40.90	166,705
03 Nov 17	41.00000 -2.35	43.05	39.25	42.95	329,400
02 Nov 17	43.35000 +6.35	44.65	38.90	39.38	768,381
01 Nov 17	37.00000 +0.45	37.75	36.15	36.15	287,007
31 Oct 17	36.55000 -0.55	38.00	36.25	37.20	341,187
30 Oct 17	37.10000 -0.75	38.25	37.02	37.50	383,961
27 Oct 17	37.85000 -1.80	39.35	37.25	39.20	523,125
26 Oct 17	39.65000 -2.05	40.70	36.70	40.00	1,059,537
25 Oct 17	41.70000 -12.10	49.60	40.60	49.60	1,789,926
24 Oct 17	53.80000 +0.60	53.80	51.40	52.80	334,640
23 Oct 17	53.20000 -1.25	54.40	53.00	54.10	114,509
20 Oct 17	54.45000 +0.35	54.60	53.70	54.05	102,083
19 Oct 17	54.10000 +0.05	54.55	53.25	53.70	108,833
18 Oct 17	54.05000 +0.00	54.90	53.75	54.20	269,688
17 Oct 17	54.05000 -0.75	54.95	54.00	54.65	105,862
16 Oct 17	54.80000 +0.30	55.95	54.40	54.40	112,560
13 Oct 17	54.50000 +0.75	54.95	53.05	53.75	138,270
12 Oct 17	53.75000 +0.75	55.20	52.25	53.10	193,760
11 Oct 17	53.00000 -1.25	54.45	52.70	54.45	300,759
10 Oct 17	54.25000 -0.20	55.25	54.20	54.40	135,159
09 Oct 17	54.45000 -1.75	56.10	54.05	56.10	329,164
06 Oct 17	56.20000 +0.35	56.35	54.80	55.50	209,608
05 Oct 17	55.85000 -1.45	57.95	55.75	57.85	187,640
04 Oct 17	57.30000 +2.50	57.75	54.25	54.35	182,262
03 Oct 17	54.80000 +0.75	55.00	53.75	53.80	168,767
02 Oct 17	54.05000 -0.20	55.89	53.75	54.10	219,472
29 Sep 17	54.25000 -0.40	55.35	53.80	53.85	133,724
28 Sep 17	54.65000 -0.20	54.90	53.05	54.35	292,422
27 Sep 17	54.85000 -1.20	55.70	53.75	54.95	252,723
26 Sep 17	56.05000 +1.15	58.15	54.75	54.90	333,379
25 Sep 17	54.90000 +1.40	54.90	52.40	52.95	236,957
22 Sep 17	53.50000 -0.20	54.70	52.95	53.40	253,763
21 Sep 17	53.70000 -0.75	54.64	52.85	54.50	285,515
20 Sep 17	54.45000 -0.50	54.85	52.95	54.35	201,425
19 Sep 17	54.95000 -0.55	55.80	54.00	55.80	185,829
18 Sep 17	55.50000 +0.00	56.40	55.00	55.35	176,353
15 Sep 17	55.50000 -0.20	56.40	55.05	55.60	172,048
14 Sep 17	55.70000 -0.30	56.55	55.10	55.75	192,121
13 Sep 17	56.00000 -1.20	58.70	56.00	57.55	238,375
12 Sep 17	57.20000 +0.20	57.50	55.60	57.25	262,928
11 Sep 17	57.00000 +2.20	57.30	55.10	55.35	410,122
08 Sep 17	54.80000 -2.75	58.50	54.35	58.50	969,385
07 Sep 17	57.55000 -4.90	62.20	57.50	61.60	970,683
06 Sep 17	62.45000 -12.23	64.05	52.15	54.95	4,022,059
05 Sep 17	74.67500 -2.88	78.40	74.30	77.55	132,768
01 Sep 17	77.55000 +0.05	78.60	76.33	78.00	85,543
31 Aug 17	77.50000 -0.20	79.00	75.75	78.70	121,745
30 Aug 17	77.70000 +3.40	78.01	73.50	73.95	169,402
29 Aug 17	74.30000 +0.45	75.35	70.50	70.50	179,098
28 Aug 17	73.85000 -0.15	74.00	71.55	73.60	216,893
25 Aug 17	74.00000 -2.30	76.38	73.35	76.35	126,352
24 Aug 17	76.30000 -0.95	78.50	74.25	77.10	194,408
23 Aug 17	77.25000 -0.70	78.80	77.00	77.40	203,061
22 Aug 17	77.95000 +2.45	80.15	75.00	75.30	388,712
21 Aug 17	75.50000 -0.10	76.10	72.00	74.30	248,198
18 Aug 17	75.60000 -0.50	77.78	74.17	75.30	494,991
17 Aug 17	76.10000 -3.40	78.70	75.10	78.25	338,512
16 Aug 17	79.50000 -2.10	82.55	78.75	81.60	296,590
15 Aug 17	81.60000 -0.60	83.15	81.10	82.25	153,671
14 Aug 17	82.20000 +0.15	83.73	80.60	82.60	218,077
11 Aug 17	82.05000 +1.65	82.54	79.70	79.80	211,238
10 Aug 17	80.40000 -2.75	82.55	79.50	82.35	374,483
09 Aug 17	83.14999 +0.15	83.95	75.25	80.15	576,764
08 Aug 17	83.00000 -3.10	86.05	81.50	85.80	431,508
07 Aug 17	86.10000 -1.00	89.75	84.05	87.50	606,383
04 Aug 17	87.10000 -19.90	100.00	80.80	100.00	1,758,430
03 Aug 17	107.00000 +0.05	109.35	105.55	107.50	248,051
02 Aug 17	106.95000 +0.55	108.75	104.50	106.40	121,961
01 Aug 17	106.40000 +0.05	107.90	105.15	106.75	127,779
31 Jul 17	106.35001 -7.25	115.40	105.10	114.50	412,028
28 Jul 17	113.60000 -4.00	118.25	111.10	117.45	270,447
27 Jul 17	117.60001 +1.25	121.10	113.05	117.90	312,878
26 Jul 17	116.35001 +1.25	117.50	115.50	116.05	148,813
25 Jul 17	115.10001 +1.95	116.20	113.96	114.35	146,193
24 Jul 17	113.14999 -0.05	113.85	110.25	113.80	139,389
21 Jul 17	113.20000 -2.85	116.60	113.00	116.60	117,635
20 Jul 17	116.05000 -4.30	121.25	111.25	121.25	202,259
19 Jul 17	120.35000 +1.75	121.35	117.75	119.80	224,617
18 Jul 17	118.60000 +7.05	119.25	110.53	111.70	239,268
17 Jul 17	111.55000 -1.35	114.35	110.20	113.75	107,475
14 Jul 17	112.90000 -0.75	116.25	112.20	114.25	136,505
13 Jul 17	113.64999 +2.75	114.90	111.20	111.50	163,031
12 Jul 17	110.90000 +2.30	111.10	108.22	109.80	179,471
11 Jul 17	108.60000 +0.85	109.00	105.55	108.30	150,943
10 Jul 17	107.74999 -2.70	111.75	107.65	110.70	117,935
07 Jul 17	110.45000 -1.15	113.45	108.25	112.95	129,067
06 Jul 17	111.60000 +1.45	112.50	109.15	109.95	193,355
05 Jul 17	110.15000 +6.20	113.00	102.50	107.95	440,655
03 Jul 17	103.95000 -14.35	119.90	103.85	119.90	324,502
30 Jun 17	118.30000 +4.45	119.00	110.05	116.95	570,792
29 Jun 17	113.85001 +9.10	114.25	106.35	109.40	500,565
28 Jun 17	104.75001 +2.80	106.00	100.85	102.65	242,091
27 Jun 17	101.95000 -0.80	109.25	98.95	103.15	386,742
26 Jun 17	102.74999 -1.55	106.50	101.75	106.20	224,458
23 Jun 17	104.30000 +4.75	105.70	97.50	100.15	285,348
22 Jun 17	99.55000 +2.55	104.50	97.05	98.00	435,616
21 Jun 17	97.00000 +2.75	97.30	94.30	94.75	286,744
20 Jun 17	94.25000 -0.70	95.15	92.32	94.00	114,133
19 Jun 17	94.95000 +3.45	95.55	90.60	91.65	132,477
16 Jun 17	91.50000 -0.95	93.40	90.25	92.40	77,436
15 Jun 17	92.45000 -0.10	94.00	90.00	90.80	129,936
14 Jun 17	92.55000 -1.45	94.50	90.10	94.00	220,220
13 Jun 17	94.00000 +1.70	95.45	92.92	93.00	127,477
12 Jun 17	92.30000 -1.70	93.70	91.30	93.10	159,647
09 Jun 17	94.00000 -1.65	99.45	92.75	95.25	511,973
08 Jun 17	95.64999 -0.25	96.25	93.55	94.40	172,528
07 Jun 17	95.90000 +2.75	96.95	92.70	93.00	256,042
06 Jun 17	93.14999 -0.15	93.54	90.00	93.05	200,341
05 Jun 17	93.30000 -2.70	96.40	92.56	96.40	86,526
02 Jun 17	96.00000 +1.00	97.38	94.26	95.00	172,473
01 Jun 17	95.00000 +0.90	95.70	93.25	94.50	137,911
31 May 17	94.10000 -1.50	95.75	91.31	95.65	125,020
30 May 17	95.60001 -1.25	98.00	94.60	96.90	146,671
26 May 17	96.85001 +0.10	97.85	96.40	96.75	116,670
25 May 17	96.75000 -0.15	99.00	95.16	98.90	189,502
24 May 17	96.89999 +5.40	97.10	90.88	92.50	349,201
23 May 17	91.50000 -1.00	94.70	91.05	92.50	144,703
22 May 17	92.50000 -2.55	95.18	90.65	94.50	325,801
19 May 17	95.05000 -2.85	99.75	95.00	99.70	194,686
18 May 17	97.90000 +1.30	98.75	96.05	98.75	240,644
17 May 17	96.60000 -5.95	100.85	94.85	100.50	482,189
16 May 17	102.55000 +2.75	105.15	98.50	102.30	370,544
15 May 17	99.80000 +10.65	109.45	95.91	100.10	1,887,097
12 May 17	89.15000 -2.35	92.35	88.60	91.85	118,425
11 May 17	91.50000 -1.70	93.40	90.00	93.40	139,340
10 May 17	93.20000 +1.00	94.80	89.38	92.30	217,154
09 May 17	92.20000 +6.75	92.80	85.55	86.00	203,801
08 May 17	85.45000 +0.40	85.90	81.05	84.60	142,154
05 May 17	85.05000 -0.90	87.10	84.65	86.25	71,471
04 May 17	85.95000 -1.00	88.10	85.05	86.75	114,983
03 May 17	86.95000 -5.05	94.25	83.90	93.95	189,510
02 May 17	92.00000 +1.80	94.40	90.75	90.75	306,906
01 May 17	90.20000 +4.60	93.95	87.85	89.30	369,822
28 Apr 17	85.60001 +9.50	87.73	79.55	79.60	488,924
27 Apr 17	76.10000 +0.70	77.95	75.10	76.20	116,696
26 Apr 17	75.40000 +0.45	76.10	74.73	75.45	91,586
25 Apr 17	74.95000 -0.15	77.10	74.30	75.70	131,716
24 Apr 17	75.10000 +3.45	77.29	73.50	74.95	230,954
21 Apr 17	71.65000 -0.75	75.70	69.50	72.50	213,138
20 Apr 17	72.40000 +2.45	72.95	69.60	70.35	112,309
19 Apr 17	69.95000 +0.20	70.90	68.20	69.35	95,918
18 Apr 17	69.75000 +3.60	70.25	65.35	65.80	164,996
17 Apr 17	66.15000 +2.35	66.35	63.50	63.50	85,172
13 Apr 17	63.80000 -1.40	65.00	63.10	65.00	45,525
12 Apr 17	65.20000 +0.55	65.75	64.65	65.30	31,480
11 Apr 17	64.65000 -0.45	66.25	64.15	65.45	84,184
10 Apr 17	65.10000 -0.55	66.80	64.40	66.00	51,967
07 Apr 17	65.65000 +0.55	66.10	64.60	64.60	39,332
06 Apr 17	65.10000 +1.05	65.40	63.20	63.80	95,614
05 Apr 17	64.05000 -1.05	65.90	64.00	65.20	96,083
04 Apr 17	65.10000 +0.30	65.70	63.05	64.90	136,088
03 Apr 17	64.80000 -0.35	66.00	64.35	65.35	188,553
31 Mar 17	65.15000 +0.75	65.90	62.95	64.15	121,909
30 Mar 17	64.40000 +0.55	64.90	62.82	63.95	103,108
29 Mar 17	63.85000 +2.45	64.28	60.70	61.15	93,141
28 Mar 17	61.40000 +0.20	62.67	60.35	60.65	101,378
27 Mar 17	61.20000 +0.30	61.85	60.10	61.10	78,904
24 Mar 17	60.90000 -0.35	62.75	60.30	61.25	106,626
23 Mar 17	61.25000 -1.25	64.70	60.05	63.10	145,442
22 Mar 17	62.50000 +0.95	63.00	61.20	62.25	94,065
21 Mar 17	61.55000 +0.75	61.95	60.56	60.95	127,187
20 Mar 17	60.80000 +0.15	61.25	60.23	60.85	44,287
17 Mar 17	60.65000 +0.95	61.15	59.70	60.30	69,746
16 Mar 17	59.70000 -0.30	60.00	59.30	59.50	76,783
15 Mar 17	60.00000 -0.15	61.00	59.05	60.00	94,660
14 Mar 17	60.15000 -1.00	61.25	59.50	61.00	70,372
13 Mar 17	61.15000 -1.25	63.00	60.55	62.40	88,205
10 Mar 17	62.40000 +2.60	62.75	59.30	59.85	127,252
09 Mar 17	59.80000 -0.95	61.70	57.50	60.80	262,602
08 Mar 17	60.75000 +1.05	62.40	60.00	60.00	71,934
07 Mar 17	59.70000 -0.70	61.75	59.20	61.70	127,975
06 Mar 17	60.40000 -1.30	62.75	58.75	62.20	103,027
03 Mar 17	61.70000 +3.05	63.00	58.30	59.00	260,621
02 Mar 17	58.65000 +0.95	59.35	57.50	57.50	83,408
01 Mar 17	57.70000 -0.85	59.90	57.25	59.05	201,182
28 Feb 17	58.55000 -1.75	61.00	58.35	59.85	131,675
27 Feb 17	60.30000 -3.95	65.00	59.00	64.50	212,717
24 Feb 17	64.25000 -0.65	68.00	64.00	65.35	97,791
23 Feb 17	64.90000 -0.25	66.05	64.50	65.20	53,834
22 Feb 17	65.15000 -1.30	65.70	60.90	64.35	102,738
21 Feb 17	66.45000 -2.85	71.00	65.25	70.45	171,784
17 Feb 17	69.30000 +1.45	70.85	68.15	69.05	81,672
16 Feb 17	67.85000 +1.35	68.25	65.94	66.95	76,946
15 Feb 17	66.50000 -1.10	68.40	66.00	67.80	95,572
14 Feb 17	67.60000 +2.45	68.70	65.50	66.10	108,864
13 Feb 17	65.15000 +3.25	69.36	62.40	62.40	236,554
10 Feb 17	61.90000 +4.35	63.30	61.25	61.25	241,845
09 Feb 17	57.55000 +0.35	57.85	56.95	57.10	132,112
08 Feb 17	57.20000 -0.20	57.25	55.50	56.15	272,844
07 Feb 17	57.40000 -0.35	58.90	57.25	58.00	112,253
06 Feb 17	57.75000 +0.50	57.95	57.00	57.45	43,814
03 Feb 17	57.25000 +0.10	57.80	56.90	57.10	55,368
02 Feb 17	57.15000 -0.25	57.95	56.65	57.60	70,556
01 Feb 17	57.40000 -0.60	58.14	56.95	58.00	65,699
31 Jan 17	58.00000 +1.25	58.10	56.64	56.90	73,176
30 Jan 17	56.75000 +1.15	57.55	55.00	55.50	94,284
27 Jan 17	55.60000 -1.10	57.50	55.45	56.60	91,470
26 Jan 17	56.70000 -0.95	58.70	56.25	58.15	85,501
25 Jan 17	57.65000 +1.50	58.19	54.40	56.10	177,371
24 Jan 17	56.15000 -0.90	57.45	54.60	57.35	126,641
23 Jan 17	57.05000 -0.45	57.95	56.95	57.80	206,067
20 Jan 17	57.50000 -0.85	59.35	57.25	59.00	171,191
19 Jan 17	58.35000 +0.10	58.70	57.58	58.25	146,060
18 Jan 17	58.25000 -0.30	59.49	57.45	58.95	196,286
17 Jan 17	58.55000 -0.30	59.15	58.20	58.85	139,960
13 Jan 17	58.85000 +1.25	59.39	57.25	58.60	155,970
12 Jan 17	57.60000 -1.40	59.05	57.20	59.00	301,038
11 Jan 17	59.00000 -0.20	60.70	58.75	59.50	82,422
10 Jan 17	59.20000 -0.25	61.25	58.85	60.35	214,965
09 Jan 17	59.45000 -0.10	60.25	59.20	59.20	50,693
06 Jan 17	59.55000 -0.90	60.30	58.75	60.00	131,422
05 Jan 17	60.45000 -0.35	61.20	59.00	60.40	190,728
04 Jan 17	60.80000 +0.10	61.45	59.60	60.95	129,334
03 Jan 17	60.70000 +1.95	62.00	58.75	58.80	202,653
30 Dec 16	58.75000 +0.45	59.20	58.25	58.85	48,311
29 Dec 16	58.30000 +0.35	58.45	57.55	58.25	43,879
28 Dec 16	57.95000 -0.55	58.75	57.35	58.55	73,903
27 Dec 16	58.50000 -0.65	59.37	58.00	59.25	91,478
23 Dec 16	59.15000 +0.60	59.35	58.10	58.30	163,565
22 Dec 16	58.55000 -0.45	59.00	58.25	58.65	203,291
21 Dec 16	59.00000 -0.05	59.22	58.40	58.80	209,771
20 Dec 16	59.05000 -1.70	62.10	58.75	62.10	252,049
19 Dec 16	60.75000 +1.50	63.05	59.50	61.10	1,047,612
16 Dec 16	59.25000 +0.00	62.15	55.50	56.00	3,853,280

Trivago NV (ADR)

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	3.88000 -0.05	3.98	3.82	3.92	23,099
19 Oct 26	3.93000 -0.01	4.18	3.85	3.94	71,062
16 Oct 26	3.94000 -0.06	4.11	3.93	4.01	34,706
15 Oct 26	4.00000 -0.01	4.08	3.88	4.04	76,064
14 Oct 26	4.01000 -0.16	4.15	4.01	4.13	52,586
13 Oct 26	4.17000 -0.07	4.32	4.16	4.19	27,988
12 Oct 26	4.24000 +0.05	4.28	4.18	4.19	46,126
09 Oct 26	4.19000 -0.08	4.31	4.15	4.25	44,562
08 Oct 26	4.27000 -0.11	4.40	4.20	4.38	72,301
07 Oct 26	4.38000 -0.04	4.51	4.26	4.41	72,975
06 Oct 26	4.42000 -0.31	4.86	4.22	4.71	329,988
05 Oct 26	4.73000 +0.05	4.82	4.45	4.67	269,885
02 Oct 26	4.68000 -0.37	5.05	4.45	5.02	433,197
01 Oct 26	5.04500 -0.24	5.34	5.02	5.33	162,908
30 Sep 26	5.29000 -0.30	5.68	5.29	5.63	119,944
29 Sep 26	5.59000 +0.02	5.66	5.44	5.52	53,802
28 Sep 26	5.57000 +0.13	5.68	5.31	5.44	70,800
25 Sep 26	5.44000 -0.11	5.67	5.29	5.61	129,969
24 Sep 26	5.54500 +0.28	5.67	5.32	5.32	197,809
23 Sep 26	5.26000 -1.08	6.34	5.26	6.33	331,185
22 Sep 26	6.34000 +0.04	6.49	6.08	6.35	153,334
21 Sep 26	6.30000 -0.25	6.55	6.14	6.54	122,579
18 Sep 26	6.55000 -0.14	6.74	5.79	6.69	573,780
17 Sep 26	6.69000 +1.10	6.80	5.62	5.69	1,233,511
16 Sep 26	5.59000 -0.25	6.02	5.41	5.84	106,665
15 Sep 26	5.84000 +0.07	5.86	5.41	5.76	161,168
14 Sep 26	5.77000 +0.15	6.24	5.44	5.61	201,046
11 Sep 26	5.62000 -0.03	5.84	5.60	5.67	58,217
10 Sep 26	5.65000 -0.01	5.86	5.65	5.68	48,106
09 Sep 26	5.66000 -0.16	6.04	5.66	5.78	61,408
08 Sep 26	5.82000 -0.17	6.03	5.78	6.00	83,276
04 Sep 26	5.99000 -0.41	6.49	5.97	6.40	111,287
03 Sep 26	6.40000 +0.55	6.49	5.88	5.88	203,355
02 Sep 26	5.85000 -0.01	6.00	5.75	5.87	139,695
01 Sep 26	5.86000 +0.13	6.20	5.53	5.67	273,120
31 Aug 26	5.73000 -0.27	6.10	5.66	6.04	137,141
28 Aug 26	6.00000 +0.38	6.10	5.66	5.66	251,903
27 Aug 26	5.62000 -0.09	5.85	5.61	5.70	111,582
26 Aug 26	5.71000 +0.19	5.84	5.53	5.60	171,525
25 Aug 26	5.52000 -0.06	5.87	5.39	5.62	650,056
24 Aug 26	5.58000 +0.17	5.63	5.25	5.37	140,977
21 Aug 26	5.41000 +0.52	5.50	4.99	5.00	219,573
20 Aug 26	4.89000 -0.01	4.98	4.67	4.91	68,762
19 Aug 26	4.90000 +0.11	5.00	4.57	4.79	169,223
18 Aug 26	4.79000 -0.22	5.00	4.79	4.95	133,584
17 Aug 26	5.01000 -0.09	5.15	4.93	5.05	136,246
14 Aug 26	5.10000 -0.08	5.22	4.89	5.21	164,481
13 Aug 26	5.18000 -0.02	5.28	5.08	5.18	116,825
12 Aug 26	5.20000 -0.03	5.39	5.18	5.25	28,245
11 Aug 26	5.23000 -0.09	5.39	5.13	5.39	35,551
10 Aug 26	5.32000 -0.30	5.65	5.10	5.62	141,729
07 Aug 26	5.62000 +0.13	5.91	5.46	5.53	141,795
06 Aug 26	5.49000 +0.31	5.57	5.13	5.18	178,189
05 Aug 26	5.18000 -0.13	5.55	5.10	5.27	136,379
04 Aug 26	5.31000 -0.02	5.39	5.14	5.35	85,050
03 Aug 26	5.33000 +0.05	5.60	5.27	5.30	54,404
31 Jul 26	5.28000 -0.07	5.38	5.27	5.34	21,536
30 Jul 26	5.35000 -0.10	5.50	5.14	5.49	57,890
29 Jul 26	5.45000 -0.03	5.67	5.32	5.54	66,650
28 Jul 26	5.48000 +0.08	5.65	5.41	5.46	60,459
27 Jul 26	5.40000 -0.06	5.54	4.95	5.42	60,351
24 Jul 26	5.46000 +0.22	5.59	5.22	5.22	71,148
23 Jul 26	5.24000 -0.14	5.46	5.06	5.33	85,233
22 Jul 26	5.38000 -0.16	5.55	5.28	5.49	43,241
21 Jul 26	5.54000 +0.13	5.63	5.17	5.38	70,557
20 Jul 26	5.41500 -0.22	5.78	5.35	5.65	102,381
17 Jul 26	5.64000 +0.14	5.67	5.09	5.46	95,960
16 Jul 26	5.50000 -0.02	5.60	5.40	5.56	89,493
15 Jul 26	5.52000 +0.12	5.60	5.43	5.45	71,664
14 Jul 26	5.40000 +0.09	5.42	5.23	5.31	70,417
13 Jul 26	5.31000 -0.01	5.49	5.21	5.29	53,030
10 Jul 26	5.32000 -0.02	5.49	5.17	5.34	99,320
09 Jul 26	5.34000 +0.00	5.47	5.09	5.29	130,277
08 Jul 26	5.34000 +0.08	5.53	5.22	5.26	82,901
07 Jul 26	5.26000 -0.01	5.49	5.17	5.31	113,998
06 Jul 26	5.27000 -0.14	5.60	5.25	5.41	112,950
02 Jul 26	5.41000 -0.01	5.56	5.07	5.34	116,349
01 Jul 26	5.42000 -0.05	5.70	5.36	5.46	210,831
30 Jun 26	5.47000 +0.24	5.50	5.13	5.22	188,828
29 Jun 26	5.23000 -0.08	5.44	5.21	5.33	112,007
26 Jun 26	5.31000 +0.35	5.50	4.96	4.96	155,720
25 Jun 26	4.96000 -0.18	5.34	4.96	5.17	96,003
24 Jun 26	5.14000 +0.32	5.22	4.80	4.90	120,663
23 Jun 26	4.82000 +0.11	4.99	4.60	4.66	134,883
22 Jun 26	4.71000 +0.06	4.80	4.57	4.61	106,027
18 Jun 26	4.65000 +0.16	4.72	4.39	4.46	145,478
17 Jun 26	4.49000 +0.07	4.72	4.42	4.42	103,701
16 Jun 26	4.42000 +0.12	4.74	4.30	4.30	197,145
15 Jun 26	4.30000 +0.44	4.31	3.86	3.98	88,926
12 Jun 26	3.86000 -0.45	4.31	3.85	4.20	163,686
11 Jun 26	4.31000 -0.40	4.78	4.12	4.70	148,964
10 Jun 26	4.71000 +0.07	4.79	4.43	4.60	118,239
09 Jun 26	4.64000 +0.20	4.68	4.51	4.51	90,594
08 Jun 26	4.44000 +0.15	4.50	4.34	4.36	68,172
05 Jun 26	4.29000 +0.14	4.35	3.60	4.09	113,220
04 Jun 26	4.15000 +0.04	4.38	4.13	4.14	80,725
03 Jun 26	4.11000 +0.23	4.20	3.66	3.79	122,218
02 Jun 26	3.88000 -0.06	3.95	3.85	3.91	93,989
01 Jun 26	3.94000 +0.27	3.97	3.39	3.53	145,727
29 May 26	3.67000 -0.06	3.75	3.51	3.75	52,157
28 May 26	3.73000 +0.23	3.75	3.43	3.50	49,375
27 May 26	3.50000 +0.01	3.60	3.40	3.44	51,939
26 May 26	3.49000 +0.20	3.55	3.31	3.33	53,448
22 May 26	3.29000 +0.06	3.32	3.19	3.20	50,508
21 May 26	3.23000 -0.02	3.27	3.18	3.25	18,447
20 May 26	3.25000 +0.11	3.33	3.12	3.13	85,018
19 May 26	3.14000 +0.07	3.15	3.06	3.06	33,584
18 May 26	3.07000 +0.00	3.11	3.04	3.08	30,555
15 May 26	3.07000 +0.11	3.09	2.96	2.96	27,941
14 May 26	2.96000 -0.01	3.01	2.96	2.96	21,201
13 May 26	2.97000 -0.03	3.03	2.90	2.98	50,723
12 May 26	3.00000 -0.26	3.23	2.91	3.23	187,447
11 May 26	3.26000 -0.21	3.49	3.25	3.46	73,354
08 May 26	3.47000 -0.11	3.64	3.37	3.57	58,830
07 May 26	3.58000 +0.39	3.68	3.20	3.20	257,390
06 May 26	3.19000 +0.31	3.40	2.94	2.95	527,702
05 May 26	2.88000 +0.08	2.89	2.80	2.80	129,717
04 May 26	2.80000 -0.05	2.88	2.77	2.83	53,106
01 May 26	2.85000 +0.02	2.85	2.80	2.83	8,458
30 Apr 26	2.83000 +0.03	2.83	2.79	2.81	25,328
29 Apr 26	2.80000 -0.06	2.85	2.80	2.85	11,942
28 Apr 26	2.86000 +0.08	2.91	2.75	2.77	110,088
27 Apr 26	2.78000 -0.01	2.80	2.76	2.77	23,998
24 Apr 26	2.79000 +0.02	2.79	2.75	2.78	11,425
23 Apr 26	2.77000 -0.03	2.82	2.77	2.81	10,037
22 Apr 26	2.80000 -0.01	2.83	2.79	2.82	10,343
21 Apr 26	2.81000 +0.03	2.81	2.78	2.79	14,841
20 Apr 26	2.78000 -0.01	2.78	2.75	2.78	18,315
17 Apr 26	2.79000 +0.02	2.79	2.73	2.78	36,066
16 Apr 26	2.77000 +0.00	2.80	2.73	2.73	20,941
15 Apr 26	2.77000 +0.10	2.77	2.67	2.67	15,507
14 Apr 26	2.67000 -0.02	2.70	2.63	2.66	8,627
13 Apr 26	2.69000 +0.00	2.69	2.59	2.67	39,691
10 Apr 26	2.69000 +0.01	2.71	2.65	2.70	17,647
09 Apr 26	2.68000 -0.03	2.72	2.66	2.71	18,400
08 Apr 26	2.71000 -0.18	2.90	2.70	2.90	41,328
07 Apr 26	2.89000 -0.04	2.92	2.87	2.92	14,469
06 Apr 26	2.93000 +0.01	2.95	2.90	2.95	17,953
02 Apr 26	2.92000 +0.04	2.96	2.78	2.80	43,832
01 Apr 26	2.88000 +0.17	2.88	2.70	2.73	28,159
31 Mar 26	2.71000 +0.05	2.74	2.65	2.67	23,069
30 Mar 26	2.66000 -0.08	2.76	2.65	2.76	39,883
27 Mar 26	2.74000 -0.19	2.93	2.65	2.93	77,745
26 Mar 26	2.93000 +0.10	2.96	2.79	2.79	35,240
25 Mar 26	2.83000 +0.17	2.83	2.63	2.67	48,871
24 Mar 26	2.66000 -0.01	2.69	2.63	2.67	13,554
23 Mar 26	2.67000 -0.05	2.75	2.64	2.74	32,727
20 Mar 26	2.72000 -0.09	2.79	2.72	2.78	9,164
19 Mar 26	2.81000 +0.01	2.81	2.77	2.78	16,081
18 Mar 26	2.80000 -0.01	2.81	2.78	2.81	16,968
17 Mar 26	2.81000 +0.01	2.82	2.77	2.82	16,860
16 Mar 26	2.80000 -0.01	2.80	2.77	2.80	12,705
13 Mar 26	2.81000 +0.00	2.83	2.75	2.83	34,571
12 Mar 26	2.81000 -0.05	2.86	2.80	2.85	34,764
11 Mar 26	2.86000 -0.04	2.92	2.83	2.92	22,109
10 Mar 26	2.90000 -0.02	2.93	2.88	2.92	21,619
09 Mar 26	2.92000 -0.07	2.96	2.88	2.95	29,345
06 Mar 26	2.99000 -0.01	3.01	2.94	2.98	44,133
05 Mar 26	3.00000 +0.04	3.00	2.93	2.94	26,516
04 Mar 26	2.96000 -0.02	2.98	2.93	2.97	19,729
03 Mar 26	2.98000 +0.07	2.98	2.90	2.91	39,619
02 Mar 26	2.91000 -0.01	2.94	2.91	2.91	20,318
27 Feb 26	2.92000 -0.02	2.96	2.90	2.95	74,407
26 Feb 26	2.94000 +0.00	2.99	2.92	2.95	32,607
25 Feb 26	2.94000 +0.06	2.99	2.86	2.91	83,510
24 Feb 26	2.88000 -0.02	2.91	2.85	2.89	37,169
23 Feb 26	2.90000 +0.00	2.90	2.85	2.89	75,750
20 Feb 26	2.90000 -0.09	2.99	2.90	2.99	60,651
19 Feb 26	2.99000 +0.00	3.00	2.95	3.00	16,174
18 Feb 26	2.99000 -0.04	3.04	2.99	3.03	16,718
17 Feb 26	3.03000 +0.13	3.04	2.90	2.90	52,843
13 Feb 26	2.90000 +0.01	2.93	2.86	2.89	26,120
12 Feb 26	2.89000 +0.04	2.89	2.77	2.85	132,600
11 Feb 26	2.85000 -0.15	3.04	2.82	3.02	63,849
10 Feb 26	3.00000 -0.03	3.05	2.98	3.04	78,260
09 Feb 26	3.03000 +0.05	3.12	2.94	2.98	150,152
06 Feb 26	2.98000 +0.18	2.98	2.79	2.80	77,669
05 Feb 26	2.80000 -0.15	3.00	2.78	2.97	111,056
04 Feb 26	2.95000 +0.04	3.16	2.84	2.95	455,719
03 Feb 26	2.91000 +0.04	3.03	2.80	2.98	93,010
02 Feb 26	2.87000 +0.01	2.99	2.80	2.80	98,998
30 Jan 26	2.86000 +0.01	2.86	2.80	2.85	30,284
29 Jan 26	2.85000 +0.03	2.86	2.80	2.80	54,200
28 Jan 26	2.82000 +0.02	2.82	2.80	2.80	8,285
27 Jan 26	2.80000 -0.04	2.85	2.80	2.84	10,782
26 Jan 26	2.83500 +0.01	2.85	2.79	2.83	15,206
23 Jan 26	2.83000 +0.03	2.84	2.75	2.80	17,743
22 Jan 26	2.80000 -0.01	2.85	2.80	2.83	18,979
21 Jan 26	2.80500 +0.00	2.83	2.80	2.81	18,639
20 Jan 26	2.81000 +0.00	2.87	2.75	2.76	43,805
16 Jan 26	2.81000 -0.02	2.86	2.80	2.83	33,588
15 Jan 26	2.83000 -0.01	2.86	2.75	2.84	40,155
14 Jan 26	2.84000 -0.06	2.89	2.75	2.87	40,284
13 Jan 26	2.90000 +0.05	2.90	2.86	2.88	33,001
12 Jan 26	2.85000 -0.06	2.93	2.85	2.90	53,175
09 Jan 26	2.90500 +0.00	2.93	2.90	2.91	16,745
08 Jan 26	2.90000 +0.03	2.93	2.87	2.87	17,322
07 Jan 26	2.87000 +0.01	2.90	2.86	2.86	22,340
06 Jan 26	2.86000 +0.07	2.86	2.79	2.80	22,104
05 Jan 26	2.79300 -0.02	2.83	2.79	2.81	29,651
02 Jan 26	2.81000 -0.09	2.93	2.81	2.92	34,370
31 Dec 25	2.90000 +0.00	2.93	2.89	2.91	8,941
30 Dec 25	2.90000 -0.01	3.00	2.89	2.89	52,615
29 Dec 25	2.91000 +0.02	2.95	2.90	2.90	24,890
26 Dec 25	2.89000 -0.02	2.94	2.87	2.88	34,784
24 Dec 25	2.91000 -0.01	2.94	2.90	2.91	7,728
23 Dec 25	2.92000 +0.09	2.94	2.81	2.81	87,600
22 Dec 25	2.83000 -0.07	2.96	2.83	2.90	89,105
19 Dec 25	2.90000 -0.15	3.04	2.82	3.03	82,139
18 Dec 25	3.05000 +0.14	3.15	2.90	2.90	119,758
17 Dec 25	2.91000 -0.02	2.98	2.87	2.92	91,211
16 Dec 25	2.93000 +0.01	2.93	2.92	2.93	10,459
15 Dec 25	2.92000 +0.00	2.96	2.92	2.92	19,599
12 Dec 25	2.92000 -0.04	2.99	2.86	2.96	26,480
11 Dec 25	2.96000 +0.07	3.00	2.88	2.88	26,351
10 Dec 25	2.89000 -0.01	2.95	2.88	2.91	71,174
09 Dec 25	2.90000 -0.02	2.96	2.86	2.86	24,637
08 Dec 25	2.92000 -0.19	3.13	2.92	3.11	40,776
05 Dec 25	3.11000 -0.03	3.18	3.11	3.16	10,852
04 Dec 25	3.14000 -0.02	3.18	3.12	3.12	12,440
03 Dec 25	3.16000 +0.04	3.16	3.10	3.12	11,749
02 Dec 25	3.12000 -0.05	3.20	3.09	3.15	78,661
01 Dec 25	3.17000 +0.10	3.25	3.02	3.10	81,000
28 Nov 25	3.07000 +0.15	3.08	2.94	2.94	80,815
26 Nov 25	2.92000 +0.13	2.93	2.80	2.81	135,641
25 Nov 25	2.79000 -0.01	2.80	2.74	2.75	30,994
24 Nov 25	2.80000 +0.03	2.83	2.71	2.81	157,192
21 Nov 25	2.77000 -0.03	2.84	2.75	2.80	23,556
20 Nov 25	2.80000 -0.05	2.90	2.80	2.90	28,013
19 Nov 25	2.85000 -0.05	2.93	2.85	2.89	10,436
18 Nov 25	2.90000 -0.05	2.96	2.81	2.93	48,281
17 Nov 25	2.95000 -0.05	3.09	2.91	3.04	57,675
14 Nov 25	3.00000 -0.06	3.10	3.00	3.00	60,629
13 Nov 25	3.06000 -0.14	3.21	3.03	3.21	24,705
12 Nov 25	3.20000 +0.13	3.24	2.94	3.04	160,487
11 Nov 25	3.07000 -0.04	3.14	2.94	3.10	149,019
10 Nov 25	3.11000 -0.03	3.19	3.11	3.18	24,039
07 Nov 25	3.14000 +0.05	3.14	3.05	3.09	25,506
06 Nov 25	3.09000 +0.00	3.16	3.05	3.10	18,720
05 Nov 25	3.09000 +0.04	3.13	2.95	3.03	86,782
04 Nov 25	3.05000 +0.03	3.11	3.00	3.04	36,761
03 Nov 25	3.02000 -0.20	3.18	3.01	3.18	40,944
31 Oct 25	3.22000 -0.02	3.28	3.14	3.28	30,982
30 Oct 25	3.24000 -0.01	3.29	3.22	3.22	26,597
29 Oct 25	3.25000 +0.11	3.26	3.12	3.14	40,524
28 Oct 25	3.14000 -0.03	3.19	3.10	3.14	31,953
27 Oct 25	3.17000 +0.10	3.17	3.07	3.07	15,815
24 Oct 25	3.07000 +0.00	3.20	3.05	3.05	98,459
23 Oct 25	3.06700 +0.05	3.08	3.01	3.01	13,230
22 Oct 25	3.02000 -0.01	3.02	2.99	3.00	15,828
21 Oct 25	3.03000 +0.03	3.06	3.00	3.02	27,323
20 Oct 25	3.00000 -0.08	3.08	3.00	3.05	15,923
17 Oct 25	3.08000 +0.00	3.10	3.03	3.07	23,744
16 Oct 25	3.08000 -0.04	3.12	3.08	3.10	51,776
15 Oct 25	3.12040 -0.01	3.17	3.12	3.14	24,688
14 Oct 25	3.13300 -0.01	3.18	3.12	3.13	18,351
13 Oct 25	3.14000 +0.00	3.19	3.12	3.19	22,841
10 Oct 25	3.14000 -0.15	3.27	3.12	3.24	54,386
09 Oct 25	3.29000 +0.08	3.29	3.19	3.20	15,200
08 Oct 25	3.21000 +0.05	3.26	3.19	3.25	37,652
07 Oct 25	3.16000 +0.00	3.24	3.15	3.16	46,765
06 Oct 25	3.16000 +0.03	3.17	3.12	3.13	30,238
03 Oct 25	3.13000 -0.12	3.27	3.12	3.26	37,378
02 Oct 25	3.25000 -0.04	3.32	3.25	3.32	18,084
01 Oct 25	3.29000 -0.05	3.35	3.29	3.33	17,314
30 Sep 25	3.33500 -0.05	3.46	3.33	3.46	44,127
29 Sep 25	3.38300 -0.07	3.46	3.38	3.46	45,496
26 Sep 25	3.45000 +0.00	3.48	3.40	3.45	16,312
25 Sep 25	3.45000 +0.02	3.48	3.40	3.41	16,053
24 Sep 25	3.43000 -0.09	3.54	3.42	3.51	21,899
23 Sep 25	3.52000 -0.05	3.63	3.47	3.56	40,683
22 Sep 25	3.57000 +0.20	3.64	3.32	3.37	87,440
19 Sep 25	3.37000 +0.02	3.39	3.30	3.33	44,041
18 Sep 25	3.35000 +0.03	3.36	3.31	3.35	22,095
17 Sep 25	3.32000 -0.05	3.36	3.32	3.33	12,567
16 Sep 25	3.37000 +0.00	3.38	3.33	3.37	14,753
15 Sep 25	3.37000 -0.01	3.38	3.35	3.38	14,518
12 Sep 25	3.38000 +0.10	3.39	3.30	3.30	25,873
11 Sep 25	3.28000 +0.02	3.29	3.23	3.26	40,348
10 Sep 25	3.26000 +0.03	3.33	3.20	3.23	89,317
09 Sep 25	3.23000 -0.02	3.38	3.20	3.25	50,905
08 Sep 25	3.25000 -0.09	3.39	3.21	3.36	87,810
05 Sep 25	3.34000 +0.03	3.42	3.23	3.34	57,331
04 Sep 25	3.31000 -0.06	3.41	3.30	3.38	80,624
03 Sep 25	3.37000 +0.11	3.37	3.25	3.30	156,024
02 Sep 25	3.26000 -0.10	3.39	3.20	3.35	97,696
29 Aug 25	3.36000 +0.05	3.48	3.30	3.35	82,374
28 Aug 25	3.31000 +0.00	3.35	3.26	3.30	17,477
27 Aug 25	3.31000 +0.11	3.53	3.25	3.25	79,758
26 Aug 25	3.20000 -0.01	3.32	3.18	3.21	101,297
25 Aug 25	3.21000 -0.03	3.43	3.20	3.25	62,266
22 Aug 25	3.24000 +0.07	3.34	3.15	3.18	71,140
21 Aug 25	3.17000 -0.04	3.25	3.15	3.18	19,872
20 Aug 25	3.21000 -0.01	3.25	3.20	3.25	32,107
19 Aug 25	3.22000 -0.09	3.42	3.22	3.31	39,624
18 Aug 25	3.31000 -0.05	3.43	3.30	3.36	53,726
15 Aug 25	3.36000 -0.09	3.47	3.34	3.46	39,245
14 Aug 25	3.44500 -0.02	3.50	3.42	3.44	48,290
13 Aug 25	3.46000 -0.04	3.60	3.43	3.52	51,980
12 Aug 25	3.50000 +0.05	3.67	3.39	3.47	104,986
11 Aug 25	3.45000 -0.12	3.74	3.43	3.55	131,719
08 Aug 25	3.57000 +0.03	3.89	3.50	3.62	154,935
07 Aug 25	3.54000 +0.05	3.64	3.52	3.53	131,315
06 Aug 25	3.49500 -1.35	4.00	3.13	4.00	672,170
05 Aug 25	4.84500 +0.36	5.00	4.53	4.57	267,401
04 Aug 25	4.48000 +0.54	4.48	4.14	4.15	198,212
01 Aug 25	3.94000 -0.01	4.00	3.88	3.88	44,914
31 Jul 25	3.95000 -0.06	4.08	3.95	4.01	30,534
30 Jul 25	4.01000 -0.04	4.11	3.85	4.03	39,377
29 Jul 25	4.05000 -0.01	4.09	4.00	4.08	23,380
28 Jul 25	4.06000 +0.25	4.19	3.84	3.84	104,699
25 Jul 25	3.81000 -0.09	3.89	3.80	3.85	25,257
24 Jul 25	3.90000 +0.10	3.90	3.78	3.78	13,052
23 Jul 25	3.80000 +0.05	3.86	3.73	3.76	61,050
22 Jul 25	3.75000 +0.14	3.79	3.61	3.61	83,297
21 Jul 25	3.61000 -0.04	3.70	3.61	3.68	34,721
18 Jul 25	3.65000 -0.02	3.78	3.61	3.68	29,089
17 Jul 25	3.67000 -0.02	3.72	3.66	3.66	21,342
16 Jul 25	3.69000 +0.12	3.74	3.56	3.59	19,847
15 Jul 25	3.57000 +0.02	3.66	3.54	3.55	78,055
14 Jul 25	3.55000 -0.05	3.64	3.55	3.60	71,310
11 Jul 25	3.60000 -0.07	3.76	3.60	3.63	41,234
10 Jul 25	3.67000 +0.00	3.75	3.67	3.70	35,653
09 Jul 25	3.67000 -0.08	3.75	3.65	3.74	29,356
08 Jul 25	3.75000 +0.20	3.75	3.62	3.65	78,319
07 Jul 25	3.55000 -0.23	3.76	3.55	3.75	139,346
03 Jul 25	3.78000 -0.01	3.90	3.76	3.79	29,484
02 Jul 25	3.79000 -0.07	3.97	3.79	3.86	54,478
01 Jul 25	3.86000 +0.09	3.88	3.73	3.87	23,250
30 Jun 25	3.77000 +0.16	3.82	3.61	3.61	39,409
27 Jun 25	3.61000 -0.08	3.75	3.60	3.67	77,378
26 Jun 25	3.69000 +0.02	3.84	3.63	3.67	103,357
25 Jun 25	3.67000 -0.22	4.00	3.66	3.89	79,639
24 Jun 25	3.89000 +0.06	4.00	3.85	3.87	67,249
23 Jun 25	3.83000 -0.05	3.90	3.73	3.80	39,652
20 Jun 25	3.88000 -0.01	3.96	3.76	3.90	87,934
18 Jun 25	3.89000 -0.03	4.00	3.88	3.92	27,389
17 Jun 25	3.92000 +0.02	4.03	3.89	3.89	38,819
16 Jun 25	3.90000 -0.07	4.09	3.88	4.00	59,897
13 Jun 25	3.97000 -0.10	4.08	3.92	4.01	56,396
12 Jun 25	4.07000 -0.15	4.18	4.05	4.18	29,887
11 Jun 25	4.22000 -0.07	4.29	4.19	4.28	31,956
10 Jun 25	4.29000 +0.02	4.45	4.20	4.30	67,533
09 Jun 25	4.27000 +0.25	4.40	4.05	4.08	107,685
06 Jun 25	4.02000 +0.07	4.08	3.92	3.95	61,716
05 Jun 25	3.95000 -0.19	4.18	3.92	4.13	102,351
04 Jun 25	4.14000 -0.10	4.25	4.13	4.21	30,995
03 Jun 25	4.24000 -0.01	4.29	4.13	4.29	46,310
02 Jun 25	4.25000 +0.22	4.30	4.00	4.00	104,879
30 May 25	4.03000 +0.00	4.13	3.99	4.02	80,685
29 May 25	4.03000 -0.14	4.25	4.00	4.12	58,880
28 May 25	4.17000 -0.11	4.34	4.13	4.25	57,656
27 May 25	4.28000 +0.08	4.40	4.14	4.15	93,607
23 May 25	4.20000 -0.10	4.45	4.05	4.23	136,802
22 May 25	4.29500 -0.05	4.65	4.23	4.35	55,288
21 May 25	4.35000 -0.24	4.56	4.31	4.55	76,278
20 May 25	4.59000 -0.07	4.65	4.54	4.63	35,052
19 May 25	4.66000 +0.08	4.66	4.44	4.44	61,764
16 May 25	4.58000 -0.08	4.66	4.45	4.66	90,844
15 May 25	4.66000 -0.03	4.76	4.51	4.63	49,786
14 May 25	4.68500 -0.07	4.98	4.61	4.77	94,589
13 May 25	4.75000 -0.08	5.00	4.63	4.85	94,038
12 May 25	4.83000 -0.07	5.30	4.83	5.06	156,713
09 May 25	4.90000 +0.05	4.99	4.80	4.84	71,171
08 May 25	4.85000 +0.24	5.00	4.53	4.60	166,814
07 May 25	4.61000 -0.13	4.87	4.51	4.80	132,783
06 May 25	4.74000 -0.28	4.94	4.60	4.93	263,308
05 May 25	5.02000 -0.18	5.30	4.77	5.22	270,248
02 May 25	5.20000 +0.00	5.73	5.09	5.21	708,605
01 May 25	5.20000 +1.04	5.83	4.33	4.33	1,876,329
30 Apr 25	4.16000 +0.31	4.29	3.75	4.06	251,740
29 Apr 25	3.85000 -0.27	4.26	3.85	4.03	130,284
28 Apr 25	4.12000 +0.48	4.12	3.63	3.70	113,665
25 Apr 25	3.64000 -0.05	3.83	3.56	3.73	201,595
24 Apr 25	3.69000 -0.16	3.84	3.60	3.77	43,999
23 Apr 25	3.85000 +0.37	4.01	3.79	3.80	233,457
22 Apr 25	3.48000 +0.23	3.64	3.25	3.25	69,329
21 Apr 25	3.25000 -0.24	3.43	3.04	3.43	121,577
17 Apr 25	3.49000 -0.10	3.56	3.39	3.53	42,906
16 Apr 25	3.59000 -0.07	3.71	3.51	3.63	73,313
15 Apr 25	3.66000 +0.22	3.73	3.44	3.44	60,808
14 Apr 25	3.44000 -0.16	3.80	3.25	3.69	151,075
11 Apr 25	3.60000 +0.01	3.77	3.51	3.60	33,971
10 Apr 25	3.59000 -0.23	3.82	3.40	3.70	73,469
09 Apr 25	3.82000 +0.50	4.01	3.12	3.27	210,344
08 Apr 25	3.32000 -0.21	3.88	3.24	3.81	192,537
07 Apr 25	3.53000 -0.28	4.00	3.50	3.50	167,822
04 Apr 25	3.81000 -0.37	4.10	3.75	4.09	170,492
03 Apr 25	4.18000 -0.42	4.60	4.18	4.60	80,724
02 Apr 25	4.60000 +0.13	4.81	4.50	4.59	116,051
01 Apr 25	4.47000 +0.37	4.60	4.09	4.09	162,873
31 Mar 25	4.10000 -0.63	4.57	3.98	4.57	189,912
28 Mar 25	4.73000 -0.32	5.13	4.67	5.00	105,710
27 Mar 25	5.05000 +0.33	5.10	4.63	4.70	88,677
26 Mar 25	4.72000 -0.46	5.33	4.65	5.10	219,244
25 Mar 25	5.18000 -0.09	5.45	5.01	5.27	139,678
24 Mar 25	5.27000 -0.13	5.39	5.11	5.35	213,539
21 Mar 25	5.40000 +0.68	5.45	4.63	4.75	256,260
20 Mar 25	4.72000 -0.05	4.78	4.57	4.78	63,249
19 Mar 25	4.77000 +0.48	4.92	4.24	4.25	190,718
18 Mar 25	4.29000 +0.04	4.34	4.22	4.27	40,773
17 Mar 25	4.25000 +0.13	4.37	3.98	4.08	91,149
14 Mar 25	4.12000 +0.12	4.14	3.92	4.09	46,897
13 Mar 25	4.00000 -0.09	4.24	3.90	4.07	51,476
12 Mar 25	4.09000 -0.02	4.29	4.05	4.12	125,008
11 Mar 25	4.11000 +0.13	4.14	3.98	3.98	48,937
10 Mar 25	3.98000 +0.02	4.19	3.58	4.00	183,782
07 Mar 25	3.96000 -0.07	4.14	3.88	4.02	69,436
06 Mar 25	4.03000 -0.09	4.19	3.96	4.05	52,433
05 Mar 25	4.12000 -0.23	4.43	3.84	4.37	131,260
04 Mar 25	4.35000 -0.13	4.52	4.28	4.46	134,021
03 Mar 25	4.47500 +0.21	4.72	4.32	4.32	169,602
28 Feb 25	4.26000 +0.02	4.54	4.15	4.23	180,778
27 Feb 25	4.24000 +0.05	4.36	4.11	4.14	77,808
26 Feb 25	4.19000 +0.08	4.98	4.12	4.23	221,009
25 Feb 25	4.11000 -0.01	4.20	3.99	4.09	58,067
24 Feb 25	4.12000 +0.26	4.39	3.92	3.99	161,533
21 Feb 25	3.86000 -0.17	4.26	3.78	4.02	111,304
20 Feb 25	4.03000 -0.15	4.17	3.93	4.16	68,567
19 Feb 25	4.18000 +0.32	4.24	3.78	3.83	90,753
18 Feb 25	3.86000 -0.17	4.10	3.72	4.00	213,938
14 Feb 25	4.03000 -0.18	4.34	4.00	4.23	95,527
13 Feb 25	4.21000 +0.19	4.31	3.90	3.99	163,271
12 Feb 25	4.02000 -0.34	4.35	3.82	4.21	257,934
11 Feb 25	4.36000 -0.49	5.00	4.30	4.88	333,994
10 Feb 25	4.85000 +0.44	5.03	4.22	4.41	756,227
07 Feb 25	4.40500 +0.69	4.46	3.73	3.74	547,825
06 Feb 25	3.72000 +0.71	3.93	3.08	3.08	480,167
05 Feb 25	3.01000 -0.05	3.18	2.80	3.15	207,292
04 Feb 25	3.06000 +0.05	3.15	3.01	3.04	189,737
03 Feb 25	3.01000 +0.18	3.03	2.77	2.78	108,009
31 Jan 25	2.83000 +0.03	2.90	2.78	2.83	87,089
30 Jan 25	2.80000 -0.05	2.88	2.77	2.86	74,670
29 Jan 25	2.85000 +0.17	2.85	2.68	2.68	26,348
28 Jan 25	2.68000 -0.11	2.80	2.68	2.80	28,472
27 Jan 25	2.79000 -0.14	2.91	2.68	2.89	57,119
24 Jan 25	2.93000 +0.26	3.05	2.69	2.69	186,598
23 Jan 25	2.67000 +0.12	2.74	2.56	2.56	32,203
22 Jan 25	2.55000 -0.05	2.67	2.55	2.55	18,613
21 Jan 25	2.60000 +0.05	2.65	2.55	2.56	41,405
17 Jan 25	2.55000 -0.13	2.74	2.55	2.62	65,257
16 Jan 25	2.68000 -0.03	2.76	2.56	2.74	55,566
15 Jan 25	2.71000 +0.05	2.88	2.54	2.64	177,106
14 Jan 25	2.66000 +0.29	2.79	2.39	2.39	157,152
13 Jan 25	2.37000 +0.06	2.39	2.24	2.24	31,891
10 Jan 25	2.31000 -0.02	2.35	2.23	2.23	41,182
08 Jan 25	2.33000 +0.03	2.34	2.24	2.30	31,085
07 Jan 25	2.30000 -0.01	2.37	2.21	2.21	71,786
06 Jan 25	2.31000 +0.00	2.36	2.26	2.26	46,453
03 Jan 25	2.31000 +0.01	2.34	2.26	2.27	48,274
02 Jan 25	2.30000 +0.12	2.30	2.18	2.19	19,174
31 Dec 24	2.18000 -0.13	2.33	2.16	2.29	88,544
30 Dec 24	2.31000 +0.01	2.33	2.20	2.33	85,814
27 Dec 24	2.30000 -0.02	2.32	2.16	2.30	123,906
26 Dec 24	2.32000 +0.02	2.33	2.24	2.24	31,272
24 Dec 24	2.30000 +0.00	2.33	2.26	2.30	11,143
23 Dec 24	2.30000 +0.04	2.33	2.18	2.24	83,252
20 Dec 24	2.26000 -0.05	2.29	2.16	2.26	47,762
19 Dec 24	2.31000 -0.01	2.44	2.02	2.30	317,178
18 Dec 24	2.32000 +0.00	2.40	2.30	2.31	41,319
17 Dec 24	2.32000 -0.18	2.48	2.28	2.48	100,611
16 Dec 24	2.50000 +0.04	2.51	2.31	2.39	102,757
13 Dec 24	2.46000 +0.08	2.47	2.31	2.39	80,663
12 Dec 24	2.38000 +0.07	2.38	2.31	2.31	26,983
11 Dec 24	2.31000 -0.10	2.41	2.31	2.40	47,916
10 Dec 24	2.41000 -0.03	2.42	2.30	2.41	74,242
09 Dec 24	2.44000 -0.04	2.55	2.40	2.45	89,524
06 Dec 24	2.48000 +0.08	2.50	2.40	2.40	66,374
05 Dec 24	2.40000 -0.17	2.57	2.40	2.50	55,955
04 Dec 24	2.57000 +0.04	2.57	2.41	2.49	178,140
03 Dec 24	2.53000 +0.37	2.58	2.16	2.17	263,746
02 Dec 24	2.16000 -0.01	2.17	2.13	2.17	69,947
29 Nov 24	2.17000 -0.01	2.20	2.09	2.20	84,131
27 Nov 24	2.18000 +0.21	2.19	1.98	1.99	212,555
26 Nov 24	1.97000 +0.18	2.03	1.75	1.76	115,613
25 Nov 24	1.79000 +0.11	1.80	1.68	1.68	145,034
22 Nov 24	1.68000 -0.01	1.68	1.65	1.65	47,028
21 Nov 24	1.69000 +0.01	1.69	1.65	1.66	55,565
20 Nov 24	1.68000 +0.01	1.68	1.66	1.66	26,841
19 Nov 24	1.67000 +0.00	1.68	1.66	1.66	21,757
18 Nov 24	1.67000 +0.01	1.68	1.65	1.65	22,070
15 Nov 24	1.66000 +0.00	1.68	1.65	1.68	23,311
14 Nov 24	1.66000 +0.01	1.66	1.65	1.65	18,210
13 Nov 24	1.65000 -0.01	1.68	1.64	1.65	79,218
12 Nov 24	1.66500 +0.01	1.69	1.64	1.65	127,551
11 Nov 24	1.65000 -0.04	1.68	1.65	1.66	28,586
08 Nov 24	1.69000 -0.02	1.70	1.67	1.70	45,286
07 Nov 24	1.71000 -0.02	1.73	1.67	1.68	64,890
06 Nov 24	1.73000 -0.07	1.77	1.67	1.77	74,743
05 Nov 24	1.80000 +0.12	1.83	1.66	1.67	139,470
04 Nov 24	1.68000 +0.00	1.69	1.67	1.67	12,641
01 Nov 24	1.68000 +0.02	1.68	1.65	1.65	28,216
31 Oct 24	1.65500 -0.04	1.69	1.65	1.68	16,503
30 Oct 24	1.69000 +0.04	1.69	1.62	1.62	63,580
29 Oct 24	1.65000 +0.00	1.66	1.61	1.63	35,902
28 Oct 24	1.65000 +0.03	1.66	1.61	1.62	23,097
25 Oct 24	1.62000 -0.01	1.63	1.60	1.62	38,304
24 Oct 24	1.63000 -0.04	1.67	1.63	1.66	20,773
23 Oct 24	1.66990 -0.03	1.69	1.65	1.69	15,565
22 Oct 24	1.70000 +0.02	1.70	1.64	1.67	63,227
21 Oct 24	1.68000 -0.01	1.68	1.67	1.67	18,071
18 Oct 24	1.69000 -0.01	1.69	1.68	1.68	22,371
17 Oct 24	1.70000 +0.02	1.70	1.67	1.67	33,460
16 Oct 24	1.68000 +0.00	1.69	1.65	1.65	34,550
15 Oct 24	1.67500 -0.02	1.68	1.65	1.68	18,958
14 Oct 24	1.69000 +0.00	1.71	1.65	1.71	75,721
11 Oct 24	1.69000 -0.02	1.71	1.66	1.70	31,235
10 Oct 24	1.71000 +0.01	1.73	1.70	1.72	14,337
09 Oct 24	1.70000 -0.04	1.74	1.70	1.71	32,299
08 Oct 24	1.74000 +0.00	1.74	1.70	1.74	20,183
07 Oct 24	1.74000 +0.02	1.74	1.70	1.70	16,463
04 Oct 24	1.72000 +0.02	1.73	1.69	1.71	98,101
03 Oct 24	1.70000 -0.02	1.74	1.67	1.72	116,061
02 Oct 24	1.72000 -0.01	1.74	1.71	1.73	19,464
01 Oct 24	1.73000 +0.00	1.73	1.71	1.72	31,880
30 Sep 24	1.73000 -0.02	1.75	1.71	1.74	17,876
27 Sep 24	1.75000 +0.03	1.75	1.69	1.69	30,131
26 Sep 24	1.71500 -0.03	1.75	1.66	1.75	32,770
25 Sep 24	1.75000 +0.02	1.75	1.70	1.74	33,092
24 Sep 24	1.73000 -0.04	1.77	1.71	1.76	38,450
23 Sep 24	1.77000 -0.01	1.78	1.71	1.71	49,347
20 Sep 24	1.78000 +0.02	1.78	1.61	1.75	193,969
19 Sep 24	1.76000 -0.04	1.81	1.73	1.81	99,425
18 Sep 24	1.80500 +0.00	1.81	1.79	1.79	21,489
17 Sep 24	1.80110 -0.01	1.82	1.80	1.82	17,952
16 Sep 24	1.81000 +0.01	1.83	1.77	1.82	14,927
13 Sep 24	1.80000 -0.01	1.81	1.75	1.80	46,924
12 Sep 24	1.81000 -0.07	1.88	1.79	1.88	50,013
11 Sep 24	1.88000 -0.06	1.94	1.83	1.94	51,807
10 Sep 24	1.94000 -0.01	1.94	1.92	1.94	17,816
09 Sep 24	1.95000 +0.00	1.98	1.93	1.93	35,413
06 Sep 24	1.95000 +0.00	1.96	1.93	1.95	33,606
05 Sep 24	1.95000 -0.03	1.98	1.95	1.98	71,693
04 Sep 24	1.98000 +0.00	2.00	1.95	1.97	29,329
03 Sep 24	1.98000 -0.04	2.02	1.96	1.98	40,972
30 Aug 24	2.02000 +0.01	2.02	1.97	1.99	18,791
29 Aug 24	2.01000 +0.01	2.03	1.97	2.03	20,857
28 Aug 24	2.00000 +0.03	2.00	1.96	1.99	13,813
27 Aug 24	1.97000 -0.07	2.04	1.96	2.04	34,325
26 Aug 24	2.04000 +0.01	2.06	2.00	2.02	35,289
23 Aug 24	2.03000 +0.01	2.05	2.01	2.03	29,111
22 Aug 24	2.02000 +0.01	2.03	1.96	2.00	43,544
21 Aug 24	2.01000 +0.01	2.02	1.94	1.97	183,512
20 Aug 24	2.00000 -0.08	2.03	1.95	2.02	54,504
19 Aug 24	2.08000 +0.00	2.09	2.00	2.01	32,042
16 Aug 24	2.08000 +0.04	2.10	1.99	2.04	24,272
15 Aug 24	2.04000 -0.01	2.08	1.97	2.05	25,504
14 Aug 24	2.05000 -0.05	2.11	2.04	2.09	15,035
13 Aug 24	2.10000 +0.07	2.10	2.00	2.00	53,001
12 Aug 24	2.03000 -0.02	2.07	2.00	2.06	21,774
09 Aug 24	2.05000 -0.01	2.10	1.99	2.08	15,921
08 Aug 24	2.05730 +0.03	2.17	1.98	2.07	20,443
07 Aug 24	2.03000 -0.04	2.08	2.03	2.08	43,451
06 Aug 24	2.07000 +0.09	2.10	1.94	2.03	19,134
05 Aug 24	1.98000 -0.07	1.98	1.80	1.96	60,661
02 Aug 24	2.05000 -0.05	2.10	2.03	2.06	32,555
01 Aug 24	2.10000 -0.02	2.15	2.05	2.11	38,575
31 Jul 24	2.12000 -0.01	2.19	2.07	2.07	43,141
30 Jul 24	2.13000 +0.05	2.15	2.08	2.08	54,404
29 Jul 24	2.08000 -0.02	2.14	2.03	2.07	25,775
26 Jul 24	2.10000 +0.00	2.13	2.05	2.10	18,091
25 Jul 24	2.10000 +0.00	2.10	2.00	2.10	32,391
24 Jul 24	2.10000 +0.00	2.14	2.07	2.12	11,977
23 Jul 24	2.10000 -0.02	2.14	2.08	2.08	11,390
22 Jul 24	2.12000 +0.01	2.19	2.09	2.10	24,004
19 Jul 24	2.11000 +0.00	2.11	2.03	2.04	20,885
18 Jul 24	2.11000 +0.01	2.15	2.04	2.11	40,810
17 Jul 24	2.10000 -0.11	2.20	2.08	2.19	45,937
16 Jul 24	2.21000 +0.00	2.24	2.18	2.21	22,265
15 Jul 24	2.21000 -0.01	2.26	2.15	2.21	51,318
12 Jul 24	2.22000 +0.11	2.22	2.08	2.10	73,927
11 Jul 24	2.11000 +0.10	2.11	1.99	1.99	45,279
10 Jul 24	2.01000 +0.00	2.01	1.98	1.99	41,824
09 Jul 24	2.01000 -0.01	2.03	1.98	2.03	69,827
08 Jul 24	2.02000 +0.01	2.04	2.01	2.01	68,547
05 Jul 24	2.01000 +0.00	2.11	2.00	2.00	148,947
03 Jul 24	2.01000 -0.02	2.05	1.99	2.00	61,347
02 Jul 24	2.03000 +0.00	2.06	2.00	2.06	40,267
01 Jul 24	2.03000 +0.02	2.10	2.01	2.03	73,430
28 Jun 24	2.01000 -0.06	2.07	1.98	2.03	128,546
27 Jun 24	2.07000 +0.00	2.12	2.02	2.12	46,284
26 Jun 24	2.07000 +0.01	2.10	2.02	2.05	45,633
25 Jun 24	2.06000 -0.01	2.14	2.02	2.07	42,176
24 Jun 24	2.07000 +0.05	2.10	2.02	2.02	57,559
21 Jun 24	2.02000 -0.04	2.11	2.01	2.06	237,441
20 Jun 24	2.06000 -0.01	2.10	2.03	2.09	82,330
18 Jun 24	2.06500 -0.08	2.14	2.01	2.14	70,267
17 Jun 24	2.14000 -0.02	2.17	2.13	2.17	49,960
14 Jun 24	2.16000 -0.05	2.20	2.15	2.16	39,029
13 Jun 24	2.21000 +0.01	2.23	2.16	2.23	13,009
12 Jun 24	2.20000 +0.00	2.26	2.17	2.21	30,496
11 Jun 24	2.20000 -0.03	2.24	2.20	2.22	10,039
10 Jun 24	2.23000 -0.05	2.27	2.22	2.23	88,850
07 Jun 24	2.28000 +0.02	2.31	2.21	2.31	43,060
06 Jun 24	2.26000 +0.06	2.31	2.21	2.31	16,639
05 Jun 24	2.20000 -0.07	2.28	2.20	2.28	40,324
04 Jun 24	2.27000 -0.01	2.33	2.23	2.28	49,670
03 Jun 24	2.28000 -0.06	2.35	2.26	2.35	20,651
31 May 24	2.34000 -0.09	2.43	2.31	2.41	29,018
30 May 24	2.43000 -0.04	2.46	2.41	2.45	13,869
29 May 24	2.47000 +0.04	2.50	2.42	2.43	12,366
28 May 24	2.43000 +0.08	2.45	2.39	2.40	24,114
24 May 24	2.35000 -0.06	2.42	2.35	2.41	19,422
23 May 24	2.41000 -0.11	2.57	2.40	2.57	42,535
22 May 24	2.52000 +0.10	2.57	2.44	2.50	105,775
21 May 24	2.42000 +0.25	2.44	2.15	2.16	184,953
20 May 24	2.17040 -0.02	2.24	2.17	2.20	55,864
17 May 24	2.19000 +0.05	2.19	2.14	2.18	47,016
16 May 24	2.14000 +0.03	2.19	2.04	2.15	112,464
15 May 24	2.11000 +0.01	2.14	2.10	2.10	55,406
14 May 24	2.10000 -0.03	2.26	2.10	2.14	61,698
13 May 24	2.13000 +0.00	2.28	2.10	2.15	83,934
10 May 24	2.13000 -0.13	2.35	2.13	2.30	85,732
09 May 24	2.26000 -0.10	2.39	2.26	2.36	56,739
08 May 24	2.36000 -0.13	2.49	2.36	2.49	278,772
07 May 24	2.49000 +0.01	2.51	2.37	2.51	73,629
06 May 24	2.48000 +0.07	2.48	2.34	2.40	96,012
03 May 24	2.41000 -0.10	2.53	2.40	2.53	72,407
02 May 24	2.51000 +0.00	2.52	2.46	2.46	61,033
01 May 24	2.51000 -0.05	2.57	2.48	2.51	28,472
30 Apr 24	2.56000 +0.01	2.58	2.55	2.56	22,721
29 Apr 24	2.55000 +0.00	2.59	2.52	2.55	55,632
26 Apr 24	2.55000 +0.00	2.65	2.50	2.54	47,634
25 Apr 24	2.55000 +0.00	2.57	2.48	2.50	21,364
24 Apr 24	2.55000 -0.04	2.59	2.52	2.55	392,478
23 Apr 24	2.59000 +0.02	2.63	2.55	2.60	15,463
22 Apr 24	2.57000 +0.00	2.70	2.50	2.57	98,597
19 Apr 24	2.57000 +0.00	2.60	2.50	2.54	14,295
18 Apr 24	2.57000 +0.02	2.59	2.50	2.51	21,179
17 Apr 24	2.55000 +0.00	2.59	2.51	2.56	21,870
16 Apr 24	2.55000 -0.05	2.76	2.53	2.60	28,420
15 Apr 24	2.60000 -0.18	2.77	2.58	2.76	22,743
12 Apr 24	2.78000 +0.05	2.85	2.70	2.70	58,731
11 Apr 24	2.73000 -0.06	2.82	2.71	2.77	13,131
10 Apr 24	2.79000 +0.01	2.89	2.73	2.74	24,598
09 Apr 24	2.78000 -0.13	2.97	2.77	2.97	42,092
08 Apr 24	2.91000 +0.19	3.29	2.70	2.70	127,752
05 Apr 24	2.72000 -0.08	2.83	2.72	2.72	29,417
04 Apr 24	2.80000 -0.01	2.97	2.73	2.77	19,149
03 Apr 24	2.81000 +0.08	2.97	2.73	2.74	36,206
02 Apr 24	2.73000 -0.29	2.88	2.66	2.88	47,073
01 Apr 24	3.02000 +0.25	3.09	2.77	2.77	147,022
28 Mar 24	2.77000 +0.06	2.79	2.71	2.71	38,257
27 Mar 24	2.71000 +0.06	2.73	2.61	2.64	15,257
26 Mar 24	2.65000 +0.08	2.80	2.54	2.57	107,371
25 Mar 24	2.57000 -0.03	2.61	2.54	2.60	18,531
22 Mar 24	2.60000 +0.02	2.62	2.55	2.55	32,999
21 Mar 24	2.58000 +0.03	2.59	2.55	2.55	11,103
20 Mar 24	2.55000 -0.05	2.59	2.51	2.57	28,621
19 Mar 24	2.60000 -0.01	2.62	2.53	2.55	109,198
18 Mar 24	2.61000 +0.02	2.63	2.55	2.55	107,244
15 Mar 24	2.59000 +0.03	2.59	2.50	2.52	52,095
14 Mar 24	2.56000 +0.00	2.56	2.52	2.55	24,848
13 Mar 24	2.56000 +0.01	2.56	2.52	2.54	44,651
12 Mar 24	2.55000 -0.01	2.56	2.53	2.54	9,520
11 Mar 24	2.56000 +0.04	2.56	2.51	2.51	33,005
08 Mar 24	2.52000 -0.03	2.59	2.52	2.54	18,469
07 Mar 24	2.55000 -0.03	2.57	2.54	2.57	35,077
06 Mar 24	2.58000 -0.05	2.61	2.55	2.61	76,160
05 Mar 24	2.63000 +0.07	2.64	2.51	2.54	143,149
04 Mar 24	2.56000 -0.01	2.60	2.50	2.57	31,627
01 Mar 24	2.57000 +0.05	2.57	2.50	2.51	62,126
29 Feb 24	2.52000 -0.08	2.60	2.51	2.59	50,161
28 Feb 24	2.60000 -0.01	2.64	2.56	2.59	22,353
27 Feb 24	2.61000 +0.08	2.70	2.51	2.53	110,645
26 Feb 24	2.53000 +0.02	2.53	2.49	2.51	64,312
23 Feb 24	2.51000 -0.03	2.56	2.51	2.52	16,920
22 Feb 24	2.54000 -0.02	2.70	2.52	2.52	57,588
21 Feb 24	2.56000 +0.01	2.58	2.48	2.54	33,887
20 Feb 24	2.55000 -0.11	2.67	2.51	2.61	140,893
16 Feb 24	2.66000 +0.20	2.70	2.33	2.45	293,800
15 Feb 24	2.46000 -0.09	2.55	2.46	2.53	63,381
14 Feb 24	2.55000 -0.03	2.58	2.52	2.58	35,275
13 Feb 24	2.58000 +0.11	2.58	2.45	2.45	125,321
12 Feb 24	2.47000 +0.00	2.51	2.43	2.45	137,541
09 Feb 24	2.47000 +0.00	2.50	2.42	2.45	65,442
08 Feb 24	2.47000 +0.02	2.56	2.45	2.48	45,804
07 Feb 24	2.45000 -0.08	2.80	2.44	2.53	167,001
06 Feb 24	2.53000 +0.00	2.70	2.49	2.50	303,461
05 Feb 24	2.53000 +0.03	2.64	2.49	2.49	180,994
02 Feb 24	2.50000 +0.01	2.53	2.47	2.47	50,177
01 Feb 24	2.49000 -0.01	2.76	2.45	2.45	139,072
31 Jan 24	2.50000 -0.06	2.57	2.45	2.55	78,310
30 Jan 24	2.56000 +0.11	2.80	2.41	2.41	219,843
29 Jan 24	2.45000 +0.00	2.50	2.43	2.44	25,264
26 Jan 24	2.45000 +0.00	2.46	2.43	2.45	30,923
25 Jan 24	2.45000 +0.00	2.46	2.44	2.45	19,253
24 Jan 24	2.45000 +0.00	2.48	2.42	2.43	26,219
23 Jan 24	2.45000 -0.03	2.48	2.40	2.46	71,011
22 Jan 24	2.48000 +0.01	2.50	2.33	2.45	129,877
19 Jan 24	2.47000 +0.02	2.50	2.39	2.46	91,129
18 Jan 24	2.45000 -0.04	2.54	2.44	2.54	59,699
17 Jan 24	2.49000 +0.00	2.49	2.42	2.43	50,617
16 Jan 24	2.49000 +0.10	2.49	2.41	2.41	85,335
12 Jan 24	2.39000 -0.11	2.53	2.39	2.50	50,136
11 Jan 24	2.50000 -0.07	2.65	2.45	2.61	134,418
10 Jan 24	2.57000 -0.03	2.70	2.52	2.63	73,151
09 Jan 24	2.60000 +0.08	2.68	2.49	2.55	190,468
08 Jan 24	2.52000 +0.09	2.56	2.43	2.43	77,405
05 Jan 24	2.43000 -0.03	2.50	2.40	2.46	53,577
04 Jan 24	2.46000 +0.06	2.50	2.35	2.35	79,568
03 Jan 24	2.40000 -0.04	2.42	2.38	2.40	25,414
02 Jan 24	2.44000 +0.00	2.50	2.38	2.47	111,863
29 Dec 23	2.44000 -0.08	2.56	2.41	2.56	132,292
28 Dec 23	2.52000 +0.01	2.57	2.50	2.53	76,439
27 Dec 23	2.51000 -0.04	2.57	2.46	2.51	107,555
26 Dec 23	2.54500 +0.11	2.58	2.41	2.46	109,407
22 Dec 23	2.44000 +0.03	2.58	2.36	2.38	246,040
21 Dec 23	2.41000 +0.04	2.42	2.35	2.38	115,640
20 Dec 23	2.37000 -0.16	2.53	2.36	2.49	226,556
19 Dec 23	2.53000 +0.13	2.57	2.42	2.42	233,573
18 Dec 23	2.40000 -0.03	2.44	2.34	2.41	105,072
15 Dec 23	2.43000 -0.01	2.47	2.35	2.44	119,073
14 Dec 23	2.44000 -0.05	2.50	2.41	2.41	131,111
13 Dec 23	2.49000 +0.01	2.54	2.39	2.48	67,373
12 Dec 23	2.48000 -0.13	2.61	2.47	2.61	94,111
11 Dec 23	2.61000 +0.08	2.61	2.42	2.54	132,419
08 Dec 23	2.53000 +0.17	2.54	2.33	2.37	450,634
07 Dec 23	2.36000 -0.02	2.38	2.33	2.38	71,079
06 Dec 23	2.38000 +0.10	2.45	2.27	2.28	552,972
05 Dec 23	2.28000 -0.08	2.36	2.26	2.35	98,249
04 Dec 23	2.36000 +0.01	2.44	2.35	2.35	354,302
01 Dec 23	2.35000 +0.00	2.48	2.32	2.37	214,245
30 Nov 23	2.35000 -0.16	2.55	2.34	2.55	108,047
29 Nov 23	2.51000 -0.13	2.69	2.48	2.69	134,213
28 Nov 23	2.64000 -0.10	2.74	2.58	2.74	95,962
27 Nov 23	2.74500 +0.00	2.78	2.66	2.73	47,478
24 Nov 23	2.74000 +0.07	2.74	2.66	2.72	50,847
22 Nov 23	2.67000 -0.02	2.72	2.54	2.71	202,737
21 Nov 23	2.69000 -0.11	2.76	2.65	2.76	103,950
20 Nov 23	2.80000 -0.01	2.89	2.73	2.84	247,817
17 Nov 23	2.81000 -0.20	3.00	2.65	3.00	351,180
16 Nov 23	3.01050 -0.24	3.32	2.94	3.32	176,710
15 Nov 23	3.25000 +0.06	3.50	3.19	3.40	250,621
14 Nov 23	3.19000 -2.16	3.30	2.81	2.85	1,177,923
13 Nov 23	5.35000 +0.20	5.35	5.05	5.10	119,188
10 Nov 23	5.15000 +0.05	5.20	5.05	5.10	75,685
09 Nov 23	5.10000 -0.05	5.22	5.00	5.20	76,871
08 Nov 23	5.15000 -0.10	5.30	5.00	5.30	91,165
07 Nov 23	5.25000 -0.10	5.40	5.05	5.35	51,925
06 Nov 23	5.35000 +0.00	5.45	4.95	5.15	77,041
03 Nov 23	5.35000 +0.15	5.50	5.05	5.30	93,745
02 Nov 23	5.20000 -0.40	5.65	5.10	5.20	183,215
01 Nov 23	5.60000 +0.05	5.60	5.25	5.50	164,654
31 Oct 23	5.55000 -0.15	5.80	5.40	5.75	126,217
30 Oct 23	5.70000 +0.35	5.90	5.50	5.60	137,711
27 Oct 23	5.35000 +0.10	5.45	5.20	5.35	109,832
26 Oct 23	5.25000 +0.15	5.25	5.15	5.15	52,933
25 Oct 23	5.10000 -0.05	5.20	4.90	5.10	55,315
24 Oct 23	5.15000 -0.05	5.35	5.15	5.25	17,137
23 Oct 23	5.20000 +0.10	5.35	5.05	5.10	47,054
20 Oct 23	5.10000 -0.05	5.33	5.10	5.15	31,598
19 Oct 23	5.15000 -0.30	5.55	5.15	5.45	39,565
18 Oct 23	5.45000 -0.10	5.60	5.40	5.50	26,249
17 Oct 23	5.55000 +0.15	5.55	5.35	5.35	25,862
16 Oct 23	5.40000 +0.00	5.55	5.35	5.35	32,069
13 Oct 23	5.40000 +0.15	5.40	4.99	5.25	64,000
12 Oct 23	5.25000 -0.15	5.80	5.25	5.45	55,175
11 Oct 23	5.40000 +0.00	5.45	5.30	5.40	28,581
10 Oct 23	5.40000 +0.15	5.50	5.15	5.30	95,605
09 Oct 23	5.25000 -0.10	5.35	5.05	5.20	44,778
06 Oct 23	5.35000 +0.63	5.35	4.75	4.75	84,881
05 Oct 23	4.71700 -0.16	4.85	4.66	4.85	39,641
04 Oct 23	4.88100 -0.02	5.00	4.75	4.95	39,103
03 Oct 23	4.90400 -0.25	5.05	4.90	5.05	27,204
02 Oct 23	5.15000 -0.10	5.20	5.05	5.15	30,676
29 Sep 23	5.25000 +0.00	5.30	5.15	5.30	50,896
28 Sep 23	5.25000 +0.25	5.35	4.95	4.95	61,242
27 Sep 23	4.99950 -0.03	5.15	4.75	5.05	399,821
26 Sep 23	5.02500 -0.03	5.15	4.90	5.10	57,286
25 Sep 23	5.05000 -0.05	5.15	4.95	5.15	121,885
22 Sep 23	5.10000 -0.05	5.40	5.10	5.20	73,817
21 Sep 23	5.15000 -0.20	5.35	5.05	5.30	62,804
20 Sep 23	5.35000 -0.10	5.50	5.35	5.45	48,633
19 Sep 23	5.45000 +0.00	5.45	5.35	5.40	33,594
18 Sep 23	5.45000 -0.10	5.60	5.40	5.55	63,287
15 Sep 23	5.55000 +0.10	5.87	5.55	5.65	176,634
14 Sep 23	5.45000 -0.05	5.65	5.35	5.50	56,915
13 Sep 23	5.50000 +0.00	5.63	5.35	5.55	58,107
12 Sep 23	5.50000 -0.15	5.65	5.50	5.55	27,128
11 Sep 23	5.65000 +0.00	5.70	5.55	5.60	41,038
08 Sep 23	5.65000 -0.05	5.80	5.45	5.60	47,237
07 Sep 23	5.70000 +0.25	5.70	5.35	5.55	66,417
06 Sep 23	5.45000 -0.30	5.75	5.35	5.70	102,093
05 Sep 23	5.75000 -0.20	6.21	5.70	5.95	253,590
01 Sep 23	5.95000 +0.20	6.00	5.75	5.75	47,431
31 Aug 23	5.75000 +0.05	5.90	5.65	5.70	28,537
30 Aug 23	5.70000 -0.10	5.85	5.60	5.70	62,161
29 Aug 23	5.80000 +0.25	5.80	5.50	5.55	26,454
28 Aug 23	5.55000 +0.05	5.65	5.45	5.45	31,445
25 Aug 23	5.50000 -0.10	5.65	5.40	5.60	100,637
24 Aug 23	5.60000 -0.10	5.80	5.55	5.75	46,771
23 Aug 23	5.70000 +0.00	5.90	5.60	5.60	64,844
22 Aug 23	5.70000 +0.25	5.75	5.35	5.50	87,500
21 Aug 23	5.45000 -0.05	5.70	5.45	5.50	57,718
18 Aug 23	5.50000 +0.05	5.60	5.35	5.35	64,008
17 Aug 23	5.45000 -0.20	5.75	5.35	5.65	174,154
16 Aug 23	5.65000 -0.05	5.70	5.50	5.70	92,710
15 Aug 23	5.70000 -0.10	5.80	5.60	5.75	25,268
14 Aug 23	5.80000 +0.00	5.81	5.65	5.80	54,462
11 Aug 23	5.80000 -0.15	5.91	5.75	5.90	25,495
10 Aug 23	5.95000 +0.15	5.95	5.75	5.80	38,386
09 Aug 23	5.80000 -0.10	6.00	5.65	5.75	216,687
08 Aug 23	5.90000 +0.10	5.90	5.70	5.80	212,245
07 Aug 23	5.80000 -0.05	6.00	5.78	5.85	49,146
04 Aug 23	5.85000 +0.10	6.00	5.75	5.95	101,619
03 Aug 23	5.75000 -0.20	6.05	5.70	5.85	109,753
02 Aug 23	5.95000 -0.75	6.25	5.70	6.25	230,338
01 Aug 23	6.70000 -0.30	7.28	6.70	7.15	127,779
31 Jul 23	7.00000 +0.00	7.15	6.90	6.90	113,505
28 Jul 23	7.00000 +0.00	7.40	6.95	7.05	149,418
27 Jul 23	7.00000 +0.00	7.07	6.85	7.00	116,891
26 Jul 23	7.00000 -0.10	7.12	7.00	7.00	35,422
25 Jul 23	7.10000 +0.10	7.15	6.95	6.95	11,584
24 Jul 23	7.00000 +0.00	7.14	6.80	6.80	29,429
21 Jul 23	7.00000 +0.00	7.07	6.60	6.90	59,682
20 Jul 23	7.00000 -0.15	7.15	6.95	7.10	57,212
19 Jul 23	7.15000 +0.00	7.35	7.10	7.35	43,677
18 Jul 23	7.15000 -0.15	7.35	7.05	7.30	48,832
17 Jul 23	7.30000 +0.13	7.35	7.20	7.35	48,573
14 Jul 23	7.17500 -0.03	7.35	7.10	7.20	80,453
13 Jul 23	7.20000 +0.30	7.25	6.90	6.95	153,523
12 Jul 23	6.90000 -0.05	7.05	6.80	7.00	71,762
11 Jul 23	6.95000 +0.10	6.95	6.70	6.90	28,453
10 Jul 23	6.85000 +0.00	6.95	6.75	6.95	45,508
07 Jul 23	6.85000 +0.00	7.05	6.72	6.85	118,236
06 Jul 23	6.85000 +0.20	7.04	6.55	6.65	215,014
05 Jul 23	6.65000 -0.05	6.75	6.60	6.70	63,453
03 Jul 23	6.70000 +0.10	6.80	6.65	6.70	33,872
30 Jun 23	6.60000 +0.25	6.72	6.35	6.45	159,290
29 Jun 23	6.35000 +0.15	6.35	6.05	6.20	42,094
28 Jun 23	6.20000 +0.20	6.25	5.95	6.00	34,321
27 Jun 23	6.00000 +0.05	6.10	5.95	5.95	28,437
26 Jun 23	5.95000 -0.15	6.10	5.85	6.00	40,480
23 Jun 23	6.10000 +0.10	6.10	5.82	5.95	55,631
22 Jun 23	6.00000 +0.25	6.00	5.75	5.75	53,256
21 Jun 23	5.75000 -0.15	6.00	5.68	5.90	158,529
20 Jun 23	5.90000 +0.20	5.95	5.65	5.70	92,018
16 Jun 23	5.70000 -0.10	6.00	5.70	5.90	177,625
15 Jun 23	5.80000 -0.15	6.00	5.50	5.90	147,814
14 Jun 23	5.95000 -0.25	6.35	5.85	6.20	155,893
13 Jun 23	6.20000 +0.15	6.30	5.90	5.95	94,811
12 Jun 23	6.05000 +0.35	6.05	5.80	5.90	82,120
09 Jun 23	5.70000 -0.30	6.00	5.40	6.00	156,973
08 Jun 23	6.00000 +0.00	6.10	5.87	6.00	64,822
07 Jun 23	6.00000 +0.10	6.00	5.78	6.00	76,770
06 Jun 23	5.90000 +0.10	6.00	5.75	5.80	357,983
05 Jun 23	5.80000 -0.30	6.40	5.40	6.10	311,128
02 Jun 23	6.10000 +0.00	6.20	6.00	6.10	35,581
01 Jun 23	6.10000 +0.20	6.15	5.90	5.95	54,205
31 May 23	5.90000 -0.10	6.10	5.90	5.90	50,936
30 May 23	6.00000 -0.25	6.35	5.90	6.20	80,283
26 May 23	6.25000 +0.20	6.25	6.05	6.15	45,424
25 May 23	6.05000 -0.15	6.25	5.85	6.10	70,324
24 May 23	6.20000 +0.20	6.20	5.90	6.10	48,871
23 May 23	6.00000 -0.05	6.28	5.95	6.00	113,409
22 May 23	6.05000 +0.35	6.08	5.60	5.75	107,195
19 May 23	5.70000 -0.35	6.00	5.60	6.00	80,411
18 May 23	6.05000 +0.10	6.25	5.80	6.20	35,390
17 May 23	5.95000 -0.05	6.20	5.80	6.00	59,322
16 May 23	6.00000 -0.10	6.28	6.00	6.15	20,349
15 May 23	6.10000 +0.00	6.25	5.85	6.05	63,750
12 May 23	6.10000 +0.10	6.10	5.90	6.00	64,708
11 May 23	6.00000 -0.15	6.15	5.80	6.10	60,779
10 May 23	6.15000 +0.15	6.30	6.10	6.20	41,125
09 May 23	6.00000 -0.12	6.15	5.95	6.05	33,047
08 May 23	6.12500 +0.12	6.20	5.90	6.10	54,385
05 May 23	6.00000 +0.05	6.25	5.90	5.90	50,044
04 May 23	5.95000 +0.10	6.05	5.75	5.75	67,952
03 May 23	5.85000 -1.05	6.85	5.85	6.80	210,914
02 May 23	6.90000 -0.15	7.20	6.90	6.95	21,722
01 May 23	7.05000 -0.15	7.25	6.95	7.15	32,189
28 Apr 23	7.20000 +0.05	7.25	7.10	7.10	16,675
27 Apr 23	7.15000 +0.15	7.15	7.00	7.00	23,807
26 Apr 23	7.00000 -0.20	7.16	7.00	7.15	29,454
25 Apr 23	7.20000 -0.25	7.75	7.15	7.50	49,064
24 Apr 23	7.45000 +0.25	7.65	7.20	7.20	51,295
21 Apr 23	7.20000 +0.10	7.45	7.05	7.10	69,452
20 Apr 23	7.10000 +0.00	7.25	7.00	7.00	21,187
19 Apr 23	7.10000 -0.05	7.12	6.95	7.05	12,066
18 Apr 23	7.15000 +0.05	7.28	7.05	7.05	40,178
17 Apr 23	7.10000 +0.10	7.20	6.85	7.00	50,382
14 Apr 23	7.00000 -0.20	7.25	7.00	7.15	23,630
13 Apr 23	7.20000 +0.10	7.30	7.10	7.15	28,150
12 Apr 23	7.10000 -0.20	7.40	7.10	7.30	19,698
11 Apr 23	7.30000 +0.15	7.55	7.00	7.10	80,670
10 Apr 23	7.15000 +0.00	7.20	7.10	7.10	12,864
06 Apr 23	7.15000 -0.20	7.40	7.15	7.30	19,987
05 Apr 23	7.35000 +0.00	7.60	7.10	7.25	57,823
04 Apr 23	7.35000 -0.15	7.45	7.20	7.45	33,260
03 Apr 23	7.50000 -0.05	7.57	7.30	7.55	28,655
31 Mar 23	7.55000 -0.10	7.75	7.50	7.65	42,610
30 Mar 23	7.65000 +0.20	7.75	7.45	7.45	43,287
29 Mar 23	7.45000 -0.05	7.60	7.35	7.45	28,035
28 Mar 23	7.50000 +0.00	7.50	7.31	7.45	9,891
27 Mar 23	7.50000 +0.20	7.67	7.30	7.30	19,714
24 Mar 23	7.30000 -0.25	7.50	7.25	7.40	22,673
23 Mar 23	7.55000 +0.05	7.70	7.45	7.55	14,753
22 Mar 23	7.50000 +0.15	7.80	7.35	7.35	34,427
21 Mar 23	7.35000 +0.20	7.40	7.15	7.20	24,843
20 Mar 23	7.15000 +0.00	7.50	7.15	7.15	43,385
17 Mar 23	7.15000 -0.10	7.30	7.01	7.25	81,728
16 Mar 23	7.25000 -0.35	7.50	7.00	7.50	125,752
15 Mar 23	7.60000 -0.70	8.00	7.55	7.95	117,624
14 Mar 23	8.30000 +0.40	8.30	7.90	8.00	59,956
13 Mar 23	7.90000 -0.30	8.15	7.50	8.05	142,024
10 Mar 23	8.20000 -0.30	8.45	8.05	8.45	82,427
09 Mar 23	8.50000 +0.05	8.55	8.30	8.45	48,967
08 Mar 23	8.45000 +0.00	8.65	8.40	8.40	25,180
07 Mar 23	8.45000 -0.05	8.55	8.15	8.50	37,317
06 Mar 23	8.50000 -0.30	8.90	8.45	8.75	63,283
03 Mar 23	8.80000 +0.05	9.10	8.65	8.80	62,673
02 Mar 23	8.75000 +0.35	8.85	8.15	8.45	58,387
01 Mar 23	8.40000 -0.20	8.65	8.35	8.50	19,164
28 Feb 23	8.60000 -0.20	8.75	8.40	8.65	32,875
27 Feb 23	8.80000 +0.45	8.90	8.40	8.45	63,344
24 Feb 23	8.35000 -0.15	8.45	8.15	8.38	43,899
23 Feb 23	8.50000 +0.25	8.60	8.20	8.30	82,873
22 Feb 23	8.25000 -0.10	8.45	8.00	8.15	49,326
21 Feb 23	8.35000 +0.00	8.60	8.10	8.20	70,747
17 Feb 23	8.35000 -0.25	8.45	8.15	8.40	66,579
16 Feb 23	8.60000 +0.05	8.70	8.35	8.35	114,129
15 Feb 23	8.55000 +0.05	8.65	8.30	8.35	45,856
14 Feb 23	8.50000 +0.25	8.53	7.85	8.15	92,429
13 Feb 23	8.25000 -0.45	8.77	8.15	8.60	62,188
10 Feb 23	8.70000 -0.35	9.00	8.50	8.85	66,933
09 Feb 23	9.05000 +0.40	9.25	8.50	8.50	148,440
08 Feb 23	8.65000 -0.80	9.35	8.40	9.25	132,975
07 Feb 23	9.45000 +0.40	9.50	8.85	9.15	95,069
06 Feb 23	9.05000 -0.35	9.42	9.05	9.40	68,354
03 Feb 23	9.40000 -0.50	9.90	9.30	9.90	153,528
02 Feb 23	9.90000 +1.05	10.15	8.80	8.90	345,313
01 Feb 23	8.85000 +0.15	8.96	8.55	8.70	80,163
31 Jan 23	8.70000 -0.10	8.90	8.65	8.80	44,076
30 Jan 23	8.80000 +0.20	8.90	8.50	8.70	66,113
27 Jan 23	8.60000 +0.20	8.65	8.18	8.40	81,810
26 Jan 23	8.40000 +0.10	8.57	8.25	8.40	48,858
25 Jan 23	8.30000 -0.10	8.50	8.05	8.20	48,684
24 Jan 23	8.40000 -0.25	8.85	8.20	8.70	144,679
23 Jan 23	8.65000 +0.35	8.70	8.15	8.45	106,207
20 Jan 23	8.30000 +0.30	8.65	7.85	8.20	227,125
19 Jan 23	8.00000 -0.25	8.35	7.95	8.15	47,522
18 Jan 23	8.25000 -0.05	8.45	8.20	8.35	65,694
17 Jan 23	8.30000 -0.10	8.50	8.15	8.26	126,277
13 Jan 23	8.40000 +0.00	8.40	8.05	8.40	48,145
12 Jan 23	8.40000 +0.40	8.45	8.00	8.25	96,864
11 Jan 23	8.00000 +0.53	8.15	7.35	7.55	164,540
10 Jan 23	7.47500 +0.38	7.50	7.05	7.05	117,005
09 Jan 23	7.10000 -0.15	7.60	7.05	7.25	63,577
06 Jan 23	7.25000 -0.15	7.50	7.20	7.45	48,318
05 Jan 23	7.40000 +0.20	7.40	7.05	7.25	72,386
04 Jan 23	7.20000 +0.40	7.25	6.85	6.85	72,126
03 Jan 23	6.80000 +0.05	7.10	6.75	6.75	58,820
30 Dec 22	6.75000 -0.25	7.05	6.70	6.85	65,716
29 Dec 22	7.00000 +0.10	7.05	6.75	6.85	148,894
28 Dec 22	6.90000 +0.15	7.00	6.65	6.65	70,870
27 Dec 22	6.75000 -0.15	6.90	6.55	6.90	45,192
23 Dec 22	6.90000 +0.20	6.90	6.55	6.65	44,253
22 Dec 22	6.70000 +0.05	6.75	6.40	6.75	132,356
21 Dec 22	6.65000 +0.00	6.75	6.45	6.55	37,388
20 Dec 22	6.65000 +0.05	6.68	6.50	6.50	43,729
19 Dec 22	6.60000 +0.00	6.65	6.50	6.65	54,548
16 Dec 22	6.60000 -0.25	6.95	6.50	6.65	147,946
15 Dec 22	6.85000 -0.05	6.90	6.60	6.75	46,432
14 Dec 22	6.90000 +0.25	6.95	6.55	6.55	44,109
13 Dec 22	6.65000 -0.05	7.25	6.50	6.90	69,214
12 Dec 22	6.70000 +0.10	6.95	6.60	6.60	54,820
09 Dec 22	6.60000 -0.10	7.20	6.45	6.60	89,903
08 Dec 22	6.70000 -0.85	7.80	6.55	7.65	120,088
07 Dec 22	7.55000 +1.00	7.88	6.30	6.50	606,437
06 Dec 22	6.55000 -0.35	7.04	6.35	7.00	116,934
05 Dec 22	6.90000 -0.45	7.45	6.90	7.30	104,798
02 Dec 22	7.35000 +0.05	7.35	7.10	7.15	67,038
01 Dec 22	7.30000 +0.35	7.30	6.95	6.95	76,580
30 Nov 22	6.95000 +0.25	6.95	6.60	6.75	60,218
29 Nov 22	6.70000 +0.30	6.75	6.25	6.40	97,088
28 Nov 22	6.40000 +0.20	6.55	6.00	6.10	121,655
25 Nov 22	6.20000 +0.20	6.25	5.95	5.95	22,504
23 Nov 22	6.00000 -0.05	6.20	5.95	6.05	37,047
22 Nov 22	6.05000 -0.20	6.25	5.90	6.20	69,332
21 Nov 22	6.25000 +0.10	6.25	6.00	6.05	22,642
18 Nov 22	6.15000 +0.15	6.25	6.00	6.00	43,584
17 Nov 22	6.00000 -0.15	6.08	5.85	5.90	77,474
16 Nov 22	6.15000 -0.20	6.40	6.03	6.40	39,472
15 Nov 22	6.35000 -0.05	6.85	6.25	6.40	86,688
14 Nov 22	6.40000 +0.00	6.42	6.10	6.30	59,918
11 Nov 22	6.40000 +0.40	6.45	6.00	6.20	95,897
10 Nov 22	6.00000 +0.40	6.00	5.70	5.75	55,046
09 Nov 22	5.60000 -0.05	6.05	5.55	5.55	56,244
08 Nov 22	5.65000 -0.10	5.85	5.47	5.70	65,044
07 Nov 22	5.75000 -0.45	6.15	5.53	6.15	97,515
04 Nov 22	6.20000 +0.20	6.40	5.85	6.15	141,829
03 Nov 22	6.00000 +0.25	6.05	5.50	5.65	104,623
02 Nov 22	5.75000 +0.55	6.28	5.35	5.40	281,840
01 Nov 22	5.20000 +0.20	5.35	4.99	5.20	166,397
31 Oct 22	5.00000 +0.16	5.25	4.95	4.95	105,915
28 Oct 22	4.84050 -0.10	5.05	4.65	4.85	312,916
27 Oct 22	4.94250 -0.31	5.35	4.94	5.35	120,195
26 Oct 22	5.25000 -0.10	5.50	5.15	5.40	80,316
25 Oct 22	5.35000 +0.05	5.50	5.26	5.35	130,839
24 Oct 22	5.30000 -0.30	5.60	5.30	5.60	64,151
21 Oct 22	5.60000 -0.10	5.75	5.45	5.75	100,006
20 Oct 22	5.70000 +0.15	5.90	5.55	5.55	32,188
19 Oct 22	5.55000 +0.05	5.70	5.40	5.60	39,304
18 Oct 22	5.50000 +0.10	5.75	5.40	5.55	57,415
17 Oct 22	5.40000 +0.15	5.50	5.30	5.50	31,414
14 Oct 22	5.25000 -0.15	5.50	5.25	5.45	117,944
13 Oct 22	5.40000 -0.10	5.60	5.25	5.30	52,947
12 Oct 22	5.50000 +0.00	5.55	5.35	5.40	32,858
11 Oct 22	5.50000 -0.05	5.70	5.30	5.55	67,255
10 Oct 22	5.55000 -0.30	5.84	5.55	5.80	31,218
07 Oct 22	5.85000 -0.10	6.00	5.72	6.00	63,566
06 Oct 22	5.95000 -0.10	6.13	5.85	6.00	28,497
05 Oct 22	6.05000 +0.10	6.10	5.70	5.90	101,346
04 Oct 22	5.95000 +0.20	6.30	5.75	6.00	238,151
03 Oct 22	5.75000 -0.05	6.00	5.75	5.80	63,571
30 Sep 22	5.80000 -0.15	6.08	5.80	5.95	83,612
29 Sep 22	5.95000 -0.30	6.20	5.95	6.15	69,758
28 Sep 22	6.25000 +0.20	6.35	5.95	5.95	108,967
27 Sep 22	6.05000 -0.05	6.25	5.90	6.20	56,516
26 Sep 22	6.10000 -0.45	6.55	6.03	6.40	151,341
23 Sep 22	6.55000 -0.20	6.75	6.40	6.70	94,002
22 Sep 22	6.75000 -0.30	6.95	6.70	6.90	76,523
21 Sep 22	7.05000 -0.15	7.25	6.85	7.20	65,608
20 Sep 22	7.20000 -0.15	7.47	7.10	7.35	82,573
19 Sep 22	7.35000 -0.05	7.40	7.19	7.25	64,272
16 Sep 22	7.40000 -0.20	7.55	7.25	7.45	90,494
15 Sep 22	7.60000 +0.00	7.95	7.45	7.45	35,584
14 Sep 22	7.60000 +0.00	7.70	7.41	7.50	32,643
13 Sep 22	7.60000 -0.25	7.75	7.45	7.60	38,798
12 Sep 22	7.85000 +0.30	7.95	7.60	7.60	67,402
09 Sep 22	7.55000 +0.15	7.65	7.45	7.45	26,308
08 Sep 22	7.40000 +0.05	7.50	7.30	7.30	42,712
07 Sep 22	7.35000 +0.25	7.40	7.10	7.10	67,569
06 Sep 22	7.10000 -0.05	7.29	7.10	7.15	27,858
02 Sep 22	7.15000 -0.05	7.35	7.10	7.20	28,042
01 Sep 22	7.20000 -0.05	7.30	7.10	7.15	72,591
31 Aug 22	7.25000 -0.10	7.65	7.10	7.40	116,289
30 Aug 22	7.35000 -0.10	7.70	7.35	7.70	40,615
29 Aug 22	7.45000 -0.20	7.65	7.40	7.60	41,581
26 Aug 22	7.65000 -0.20	7.95	7.45	7.85	56,280
25 Aug 22	7.85000 +0.10	7.95	7.65	7.95	48,280
24 Aug 22	7.75000 +0.10	7.80	7.40	7.55	108,582
23 Aug 22	7.65000 -0.05	7.80	7.55	7.65	28,908
22 Aug 22	7.70000 -0.20	7.85	7.35	7.70	76,072
19 Aug 22	7.90000 -0.55	8.25	7.80	8.25	52,272
18 Aug 22	8.45000 -0.05	8.55	7.85	8.55	142,441
17 Aug 22	8.50000 -0.05	8.65	8.25	8.50	74,276
16 Aug 22	8.55000 -0.20	8.78	8.32	8.65	86,914
15 Aug 22	8.75000 +0.05	8.80	8.50	8.50	97,386
12 Aug 22	8.70000 -0.05	8.80	8.55	8.75	57,817
11 Aug 22	8.75000 +0.25	8.95	8.50	8.50	119,882
10 Aug 22	8.50000 -0.20	9.00	8.30	8.30	136,993
09 Aug 22	8.70000 +0.05	8.80	8.25	8.80	82,454
08 Aug 22	8.65000 +0.40	8.75	8.25	8.30	108,460
05 Aug 22	8.25000 +0.55	8.25	7.75	7.80	150,128
04 Aug 22	7.70000 +0.00	8.00	7.60	7.70	89,282
03 Aug 22	7.70000 +0.05	7.85	7.50	7.50	52,779
02 Aug 22	7.65000 +0.05	7.70	7.55	7.65	24,587
01 Aug 22	7.60000 +0.20	7.70	7.35	7.35	64,760
29 Jul 22	7.40000 -0.05	7.60	7.25	7.40	61,769
28 Jul 22	7.45000 -0.05	7.50	7.30	7.45	32,228
27 Jul 22	7.50000 +0.25	7.50	7.20	7.45	43,216
26 Jul 22	7.25000 -0.35	7.50	7.20	7.50	45,852
25 Jul 22	7.60000 +0.20	7.65	7.35	7.55	21,466
22 Jul 22	7.40000 -0.15	7.55	7.40	7.50	33,754
21 Jul 22	7.55000 -0.30	7.80	7.35	7.80	99,156
20 Jul 22	7.85000 +0.25	7.85	7.60	7.70	58,900
19 Jul 22	7.60000 +0.25	7.65	7.35	7.35	30,732
18 Jul 22	7.35000 +0.15	7.60	7.25	7.30	43,016
15 Jul 22	7.20000 +0.05	7.34	7.15	7.20	32,165
14 Jul 22	7.15000 -0.15	7.55	7.10	7.10	74,905
13 Jul 22	7.30000 +0.05	7.30	7.10	7.15	18,851
12 Jul 22	7.25000 +0.10	7.35	7.12	7.15	30,462
11 Jul 22	7.15000 -0.35	7.55	7.10	7.50	43,434
08 Jul 22	7.50000 -0.15	7.65	7.40	7.60	27,615
07 Jul 22	7.65000 +0.30	7.87	7.30	7.35	78,384
06 Jul 22	7.35000 -0.25	7.70	7.20	7.70	54,293
05 Jul 22	7.60000 +0.00	7.75	7.24	7.40	74,066
01 Jul 22	7.60000 +0.15	7.60	7.25	7.40	45,917
30 Jun 22	7.45000 -0.15	7.60	7.30	7.40	55,767
29 Jun 22	7.60000 -0.05	7.70	7.43	7.65	81,029
28 Jun 22	7.65000 -0.20	8.13	7.60	8.00	100,323
27 Jun 22	7.85000 -0.10	8.10	7.80	8.10	35,169
24 Jun 22	7.95000 +0.25	8.27	7.75	7.75	74,570
23 Jun 22	7.70000 -0.15	7.90	7.60	7.80	62,473
22 Jun 22	7.85000 -0.10	8.00	7.74	7.80	73,314
21 Jun 22	7.95000 -0.50	8.76	7.75	8.75	225,888
17 Jun 22	8.45000 +0.40	8.60	8.00	8.00	104,534
16 Jun 22	8.05000 -0.35	8.30	7.75	8.25	80,188
15 Jun 22	8.40000 +0.30	8.55	7.95	8.10	90,058
14 Jun 22	8.10000 -0.15	8.40	7.60	8.15	189,394
13 Jun 22	8.25000 -0.65	8.60	7.60	8.55	366,611
10 Jun 22	8.90000 +0.00	9.25	8.50	8.60	165,109
09 Jun 22	8.90000 -0.25	9.10	8.70	9.10	91,637
08 Jun 22	9.15000 -0.10	9.30	9.05	9.20	95,581
07 Jun 22	9.25000 +0.30	9.25	8.69	8.80	89,980
06 Jun 22	8.95000 +0.20	9.15	8.75	8.85	61,123
03 Jun 22	8.75000 +0.00	8.80	8.40	8.50	95,612
02 Jun 22	8.75000 +0.30	8.75	8.48	8.50	75,258
01 Jun 22	8.45000 -0.05	8.80	8.35	8.50	58,905
31 May 22	8.50000 -0.30	8.86	8.45	8.85	127,813
27 May 22	8.80000 +0.25	8.80	8.50	8.60	88,406
26 May 22	8.55000 +0.40	8.80	8.20	8.25	169,629
25 May 22	8.15000 +0.35	8.23	7.75	7.75	86,697
24 May 22	7.80000 -0.35	8.10	7.65	7.85	119,565
23 May 22	8.15000 -0.20	8.25	8.05	8.20	60,473
20 May 22	8.35000 +0.00	8.55	8.05	8.40	122,000
19 May 22	8.35000 +0.00	8.55	8.25	8.30	73,003
18 May 22	8.35000 -0.30	8.65	8.27	8.55	48,637
17 May 22	8.65000 +0.25	8.85	8.45	8.50	86,083
16 May 22	8.40000 -0.35	8.84	8.30	8.65	91,816
13 May 22	8.75000 +0.50	8.75	8.42	8.60	114,396
12 May 22	8.25000 +0.20	8.70	7.72	7.80	184,012
11 May 22	8.05000 +0.00	8.45	7.75	8.05	148,443
10 May 22	8.05000 -0.30	8.54	7.70	8.45	186,893
09 May 22	8.35000 -0.55	8.90	8.10	8.90	176,023
06 May 22	8.90000 -0.65	9.62	8.80	9.55	211,641
05 May 22	9.55000 -0.55	10.10	9.40	10.10	179,572
04 May 22	10.10000 -0.35	10.45	9.57	10.40	321,360
03 May 22	10.45000 -0.10	11.20	10.25	10.25	174,177
02 May 22	10.55000 +0.00	10.70	10.30	10.55	124,863
29 Apr 22	10.55000 -0.25	11.00	10.55	10.75	63,062
28 Apr 22	10.80000 +0.35	10.80	10.30	10.60	79,426
27 Apr 22	10.45000 -0.05	10.57	10.25	10.55	78,786
26 Apr 22	10.50000 -0.15	11.10	10.35	10.45	139,828
25 Apr 22	10.65000 +0.05	10.95	10.30	10.35	102,102
22 Apr 22	10.60000 +0.00	10.70	10.45	10.50	141,426
21 Apr 22	10.60000 -0.15	11.15	10.50	11.10	101,125
20 Apr 22	10.75000 -0.30	11.15	10.65	11.00	93,316
19 Apr 22	11.05000 +0.05	11.20	10.85	10.90	72,890
18 Apr 22	11.00000 -0.10	11.20	10.75	11.10	74,702
14 Apr 22	11.10000 +0.10	11.20	10.93	11.05	84,389
13 Apr 22	11.00000 +0.40	11.05	10.55	10.65	61,803
12 Apr 22	10.60000 -0.15	10.95	10.45	10.85	116,859
11 Apr 22	10.75000 +0.15	10.90	10.50	10.80	89,453
08 Apr 22	10.60000 -0.35	11.00	10.60	10.95	60,650
07 Apr 22	10.95000 -0.15	11.09	10.60	11.05	84,611
06 Apr 22	11.10000 -0.35	11.35	10.95	11.35	89,000
05 Apr 22	11.45000 -0.35	11.85	11.20	11.85	129,838
04 Apr 22	11.80000 +0.00	12.05	11.75	11.75	328,258
01 Apr 22	11.80000 +0.00	12.00	11.73	11.98	56,997
31 Mar 22	11.80000 -0.10	12.20	11.70	12.15	60,872
30 Mar 22	11.90000 -0.25	12.05	11.55	12.05	153,265
29 Mar 22	12.15000 +0.30	12.45	11.95	12.25	162,906
28 Mar 22	11.85000 -0.20	12.30	11.55	12.30	123,734
25 Mar 22	12.05000 +0.25	12.55	11.60	11.75	249,584
24 Mar 22	11.80000 +0.25	11.85	11.45	11.55	111,687
23 Mar 22	11.55000 -0.10	11.80	11.40	11.55	128,987
22 Mar 22	11.65000 +0.65	11.80	11.25	11.25	126,604
21 Mar 22	11.00000 -0.25	11.45	10.80	11.40	102,319
18 Mar 22	11.25000 +0.20	11.65	10.85	10.90	285,005
17 Mar 22	11.05000 +0.20	11.05	10.50	10.70	226,498
16 Mar 22	10.85000 +0.80	10.85	10.11	10.20	142,171
15 Mar 22	10.05000 +0.40	10.08	9.85	10.00	93,775
14 Mar 22	9.65000 -0.40	10.15	9.65	10.00	197,510
11 Mar 22	10.05000 -0.20	10.40	9.90	10.30	132,923
10 Mar 22	10.25000 -0.35	10.70	10.20	10.55	87,552
09 Mar 22	10.60000 +0.20	10.80	10.30	10.60	220,976
08 Mar 22	10.40000 +0.45	10.57	9.85	9.95	144,830
07 Mar 22	9.95000 -0.35	10.49	9.95	10.25	270,505
04 Mar 22	10.30000 -0.50	10.75	10.25	10.60	165,577
03 Mar 22	10.80000 -0.25	11.25	10.77	11.15	132,430
02 Mar 22	11.05000 +0.15	11.15	10.85	10.95	166,373
01 Mar 22	10.90000 -0.35	11.20	10.80	11.15	169,777
28 Feb 22	11.25000 +0.00	11.30	10.86	11.05	292,791
25 Feb 22	11.25000 -0.30	11.75	11.00	11.70	234,370
24 Feb 22	11.55000 +0.45	11.60	10.30	10.55	241,156
23 Feb 22	11.10000 -0.90	12.10	11.00	12.00	293,035
22 Feb 22	12.00000 -0.40	12.22	11.60	12.05	255,691
18 Feb 22	12.40000 -0.45	12.95	11.85	12.67	207,262
17 Feb 22	12.85000 -0.40	13.25	12.60	12.85	245,037
16 Feb 22	13.25000 -0.10	13.80	12.90	13.48	339,434
15 Feb 22	13.35000 +0.60	13.40	12.35	13.25	407,724
14 Feb 22	12.75000 -0.30	13.25	12.38	12.75	236,123
11 Feb 22	13.05000 +0.45	13.57	12.50	12.70	496,365
10 Feb 22	12.60000 +0.90	13.20	11.40	11.50	809,627
09 Feb 22	11.70000 +0.20	11.90	11.20	11.55	226,130
08 Feb 22	11.50000 +0.30	11.65	11.21	11.30	206,038
07 Feb 22	11.20000 +0.15	11.45	11.00	11.10	110,489
04 Feb 22	11.05000 +0.55	11.10	10.30	10.50	89,614
03 Feb 22	10.50000 -0.25	11.00	10.45	10.50	86,939
02 Feb 22	10.75000 -0.45	11.25	10.60	11.25	71,111
01 Feb 22	11.20000 +0.15	11.25	10.95	11.20	60,431
31 Jan 22	11.05000 +0.65	11.25	10.35	10.35	200,919
28 Jan 22	10.40000 +0.10	10.40	9.95	10.20	93,082
27 Jan 22	10.30000 -0.30	10.83	10.20	10.65	191,356
26 Jan 22	10.60000 +0.00	11.10	10.35	10.80	99,708
25 Jan 22	10.60000 -0.10	10.75	10.10	10.55	125,491
24 Jan 22	10.70000 -0.10	10.70	9.61	10.25	294,203
21 Jan 22	10.80000 -0.20	11.22	10.60	11.00	170,336
20 Jan 22	11.00000 -0.05	11.70	10.85	11.10	136,579
19 Jan 22	11.05000 +0.10	11.40	11.00	11.05	105,094
18 Jan 22	10.95000 -0.30	11.35	10.85	11.15	88,755
14 Jan 22	11.25000 -0.30	11.60	11.00	11.10	81,087
13 Jan 22	11.55000 +0.00	11.80	11.40	11.75	64,945
12 Jan 22	11.55000 +0.15	11.75	11.20	11.45	134,493
11 Jan 22	11.40000 +0.35	11.95	11.00	11.00	140,266
10 Jan 22	11.05000 -0.35	11.40	10.75	11.40	178,855
07 Jan 22	11.40000 +0.30	11.48	10.90	11.25	96,794
06 Jan 22	11.10000 +0.15	11.40	10.86	10.95	136,934
05 Jan 22	10.95000 -0.45	11.70	10.81	11.35	137,505
04 Jan 22	11.40000 +0.20	11.65	11.10	11.25	175,877
03 Jan 22	11.20000 +0.30	11.25	10.70	11.15	217,019
31 Dec 21	10.90000 +0.55	11.20	10.30	10.32	373,412
30 Dec 21	10.35000 +0.25	10.60	10.10	10.10	197,206
29 Dec 21	10.10000 -0.15	10.35	10.05	10.35	200,910
28 Dec 21	10.25000 -0.40	10.75	10.20	10.61	123,572
27 Dec 21	10.65000 -0.10	11.02	10.55	10.65	154,556
23 Dec 21	10.75000 +0.45	11.05	10.08	10.25	340,465
22 Dec 21	10.30000 -0.05	10.52	10.15	10.25	111,348
21 Dec 21	10.35000 +0.55	10.65	9.90	10.05	201,596
20 Dec 21	9.80000 -0.65	10.10	9.70	9.75	196,124
17 Dec 21	10.45000 +0.70	10.45	9.65	9.75	182,779
16 Dec 21	9.75000 -0.55	10.55	9.65	10.32	208,873
15 Dec 21	10.30000 +0.25	10.35	9.73	10.15	157,156
14 Dec 21	10.05000 -0.50	10.65	9.85	10.50	346,215
13 Dec 21	10.55000 -0.40	10.90	10.45	10.85	126,718
10 Dec 21	10.95000 -0.70	11.65	10.86	11.65	117,502
09 Dec 21	11.65000 +0.20	11.80	11.30	11.50	178,049
08 Dec 21	11.45000 +0.50	11.75	10.60	10.85	162,907
07 Dec 21	10.95000 +0.10	11.30	10.86	11.10	120,444
06 Dec 21	10.85000 +0.55	11.05	10.03	10.35	228,094
03 Dec 21	10.30000 -0.45	10.70	10.12	10.65	179,897
02 Dec 21	10.75000 +0.45	10.75	10.20	10.55	174,090
01 Dec 21	10.30000 -0.40	11.25	10.15	11.20	228,938
30 Nov 21	10.70000 -0.35	11.15	10.35	10.90	179,952
29 Nov 21	11.05000 +0.10	11.55	10.80	11.55	158,851
26 Nov 21	10.95000 -1.10	11.75	10.80	11.75	389,911
24 Nov 21	12.05000 -0.15	12.30	11.95	12.10	93,744
23 Nov 21	12.20000 -0.45	12.78	12.05	12.50	173,598
22 Nov 21	12.65000 +0.50	12.75	11.98	12.10	323,621
19 Nov 21	12.15000 -0.20	12.25	11.95	12.10	143,786
18 Nov 21	12.35000 -0.40	12.75	12.05	12.75	234,185
17 Nov 21	12.75000 -0.20	13.13	12.50	12.90	180,415
16 Nov 21	12.95000 -0.45	13.40	12.70	13.40	237,064
15 Nov 21	13.40000 -0.40	13.79	13.32	13.70	151,193
12 Nov 21	13.80000 +0.00	14.15	13.50	13.95	171,793
11 Nov 21	13.80000 +0.00	14.15	13.75	13.75	115,364
10 Nov 21	13.80000 -0.35	14.25	13.50	14.03	211,068
09 Nov 21	14.15000 -0.90	15.15	13.95	15.05	195,494
08 Nov 21	15.05000 +0.55	16.00	14.50	15.00	607,802
05 Nov 21	14.50000 +1.95	15.10	13.05	13.15	1,176,801
04 Nov 21	12.55000 +0.05	12.75	12.30	12.70	160,729
03 Nov 21	12.50000 -0.10	13.00	12.40	12.60	123,628
02 Nov 21	12.60000 -0.60	13.60	12.60	13.45	208,179
01 Nov 21	13.20000 +0.00	14.80	12.80	13.90	544,193
29 Oct 21	13.20000 +0.30	13.50	12.90	12.90	285,070
28 Oct 21	12.90000 +0.25	13.00	12.53	12.70	111,388
27 Oct 21	12.65000 +0.05	12.85	12.30	12.60	103,697
26 Oct 21	12.60000 -0.15	12.95	12.35	12.85	105,539
25 Oct 21	12.75000 +0.10	13.10	12.60	12.65	94,240
22 Oct 21	12.65000 -0.10	12.85	12.45	12.80	143,855
21 Oct 21	12.75000 -0.20	13.05	12.70	12.85	114,441
20 Oct 21	12.95000 -0.05	13.10	12.70	13.02	78,628
19 Oct 21	13.00000 -0.20	13.65	12.95	13.25	123,429
18 Oct 21	13.20000 -0.05	13.65	13.00	13.30	118,313
15 Oct 21	13.25000 +0.30	13.30	12.95	13.15	65,704
14 Oct 21	12.95000 +0.10	13.45	12.95	13.05	98,408
13 Oct 21	12.85000 -0.40	13.40	12.65	13.40	134,193
12 Oct 21	13.25000 +0.40	13.30	12.78	13.00	74,759
11 Oct 21	12.85000 -0.50	13.65	12.75	13.65	107,712
08 Oct 21	13.35000 +0.30	13.70	13.05	13.10	128,907
07 Oct 21	13.05000 +0.70	13.10	12.35	12.35	88,313
06 Oct 21	12.35000 -0.25	12.50	12.15	12.50	114,716
05 Oct 21	12.60000 -0.05	12.82	12.30	12.60	98,048
04 Oct 21	12.65000 -0.30	13.25	12.60	12.90	137,288
01 Oct 21	12.95000 +0.60	13.10	12.45	12.75	147,040
30 Sep 21	12.35000 +0.05	12.55	11.95	12.40	98,246
29 Sep 21	12.30000 -0.40	12.90	12.00	12.90	163,898
28 Sep 21	12.70000 -0.65	13.25	12.65	13.10	150,735
27 Sep 21	13.35000 -0.60	14.19	13.25	14.15	209,648
24 Sep 21	13.95000 +0.75	14.00	12.66	12.80	263,976
23 Sep 21	13.20000 +1.30	13.25	12.05	12.05	247,967
22 Sep 21	11.90000 -0.05	12.35	11.88	12.00	143,038
21 Sep 21	11.95000 -0.05	12.20	11.95	12.05	65,071
20 Sep 21	12.00000 -0.15	12.25	11.65	11.95	157,757
17 Sep 21	12.15000 -0.45	12.90	12.00	12.85	242,763
16 Sep 21	12.60000 +0.15	12.75	12.20	12.40	76,749
15 Sep 21	12.45000 -0.25	12.85	12.25	12.85	113,186
14 Sep 21	12.70000 +0.05	12.90	12.60	12.75	87,531
13 Sep 21	12.65000 -0.10	13.05	12.55	12.75	111,132
10 Sep 21	12.75000 -0.10	13.00	12.75	12.95	56,698
09 Sep 21	12.85000 +0.00	13.15	12.75	12.75	78,684
08 Sep 21	12.85000 -0.25	13.05	12.45	13.00	138,220
07 Sep 21	13.10000 +0.35	13.25	12.70	12.95	142,852
03 Sep 21	12.75000 +0.00	13.20	12.55	12.80	162,313
02 Sep 21	12.75000 -1.15	13.40	12.50	13.00	560,148
01 Sep 21	13.90000 -0.25	14.30	13.75	14.30	48,343
31 Aug 21	14.15000 +0.40	14.20	13.55	13.65	89,270
30 Aug 21	13.75000 -0.35	14.30	13.55	14.30	109,575
27 Aug 21	14.10000 +0.50	14.15	13.55	13.60	102,223
26 Aug 21	13.60000 -0.50	14.25	13.45	14.10	100,881
25 Aug 21	14.10000 +0.15	14.70	13.70	14.10	152,593
24 Aug 21	13.95000 +0.80	14.19	13.30	13.45	160,099
23 Aug 21	13.15000 +0.35	13.20	12.71	12.85	149,090
20 Aug 21	12.80000 +0.10	12.82	12.60	12.60	96,487
19 Aug 21	12.70000 +0.25	12.98	12.35	12.55	107,518
18 Aug 21	12.45000 -0.15	12.90	12.30	12.55	217,352
17 Aug 21	12.60000 -0.70	13.50	12.00	13.50	326,948
16 Aug 21	13.30000 -0.15	13.65	13.18	13.50	165,489
13 Aug 21	13.45000 -0.80	14.40	13.45	14.29	161,988
12 Aug 21	14.25000 -0.75	14.95	14.25	14.95	115,932
11 Aug 21	15.00000 +0.25	15.05	14.40	14.80	98,105
10 Aug 21	14.75000 +0.05	14.95	14.60	14.75	103,410
09 Aug 21	14.70000 -0.20	15.00	14.60	14.70	153,022
06 Aug 21	14.90000 -0.05	15.25	14.75	14.95	108,960
05 Aug 21	14.95000 +0.45	15.10	14.45	14.55	144,945
04 Aug 21	14.50000 +0.20	15.15	14.15	14.25	191,620
03 Aug 21	14.30000 -0.40	14.95	14.11	14.75	162,819
02 Aug 21	14.70000 +0.00	15.05	14.65	14.75	142,147
30 Jul 21	14.70000 -0.10	14.95	14.55	14.85	120,219
29 Jul 21	14.80000 -0.20	15.10	14.70	15.05	108,980
28 Jul 21	15.00000 +0.40	15.48	14.65	14.80	144,337
27 Jul 21	14.60000 -0.20	14.85	14.18	14.75	131,726
26 Jul 21	14.80000 +0.25	15.15	14.50	14.55	115,394
23 Jul 21	14.55000 -0.25	14.95	14.27	14.85	147,691
22 Jul 21	14.80000 -0.20	15.25	14.70	15.25	144,393
21 Jul 21	15.00000 +0.65	15.30	14.65	14.65	138,252
20 Jul 21	14.35000 +0.50	14.65	13.55	13.75	216,879
19 Jul 21	13.85000 -0.80	14.50	13.55	14.00	254,240
16 Jul 21	14.65000 -0.10	15.25	14.48	14.95	268,746
15 Jul 21	14.75000 -0.25	15.30	14.40	15.00	389,908
14 Jul 21	15.00000 -0.25	15.55	14.80	15.30	193,521
13 Jul 21	15.25000 -0.10	15.55	15.10	15.40	161,902
12 Jul 21	15.35000 +0.10	15.48	14.85	14.95	179,853
09 Jul 21	15.25000 +0.10	15.60	15.10	15.35	144,415
08 Jul 21	15.15000 -0.15	15.60	14.50	14.60	268,640
07 Jul 21	15.30000 -0.60	15.90	15.15	15.80	362,999
06 Jul 21	15.90000 -0.50	16.45	15.75	16.35	250,934
02 Jul 21	16.40000 -0.45	16.88	16.25	16.80	133,775
01 Jul 21	16.85000 +0.30	17.05	16.40	16.90	166,563
30 Jun 21	16.55000 +0.00	17.05	16.35	16.75	173,638
29 Jun 21	16.55000 -0.65	17.40	16.55	17.35	318,638
28 Jun 21	17.20000 -1.05	18.25	17.00	18.25	222,465
25 Jun 21	18.25000 +0.40	18.50	17.85	18.00	233,448
24 Jun 21	17.85000 +0.20	17.90	17.45	17.85	111,993
23 Jun 21	17.65000 +0.40	17.80	17.38	17.40	163,272
22 Jun 21	17.25000 -0.15	17.35	16.90	17.25	111,161
21 Jun 21	17.40000 +0.00	17.40	16.81	17.35	155,566
18 Jun 21	17.40000 +0.00	17.55	17.07	17.40	216,600
17 Jun 21	17.40000 -0.65	18.30	17.30	17.70	239,340
16 Jun 21	18.05000 +0.10	18.20	17.35	18.00	360,484
15 Jun 21	17.95000 -0.60	18.75	17.80	18.55	287,082
14 Jun 21	18.55000 -0.55	19.50	18.40	19.20	251,151
11 Jun 21	19.10000 +0.25	19.23	18.80	19.00	123,322
10 Jun 21	18.85000 -0.60	19.55	18.25	19.55	285,361
09 Jun 21	19.45000 +0.10	20.00	19.05	19.50	448,684
08 Jun 21	19.35000 +0.65	19.35	18.50	18.75	242,172
07 Jun 21	18.70000 +0.40	19.05	18.25	18.85	208,418
04 Jun 21	18.30000 -0.40	19.30	18.25	19.25	267,178
03 Jun 21	18.70000 -0.30	19.75	18.10	18.65	551,563
02 Jun 21	19.00000 -1.65	20.40	18.80	20.20	790,155
01 Jun 21	20.65000 +0.85	20.85	19.25	19.95	438,004
28 May 21	19.80000 +0.55	20.57	19.40	19.50	447,023
27 May 21	19.25000 +0.05	19.50	18.55	19.10	371,413
26 May 21	19.20000 +1.45	19.50	17.95	18.20	530,582
25 May 21	17.75000 -0.40	19.05	17.75	18.25	329,319
24 May 21	18.15000 +0.25	18.42	17.80	18.15	220,105
21 May 21	17.90000 +0.20	18.10	17.20	17.75	346,433
20 May 21	17.70000 +0.20	17.90	17.20	17.55	248,582
19 May 21	17.50000 -1.30	18.70	17.10	18.60	562,701
18 May 21	18.80000 +0.55	19.27	18.45	18.55	373,894
17 May 21	18.25000 -0.15	18.50	17.35	18.50	349,440
14 May 21	18.40000 +1.35	18.95	17.55	17.60	491,285
13 May 21	17.05000 +0.20	18.27	16.65	16.95	368,474
12 May 21	16.85000 -0.75	17.45	16.60	17.35	406,449
11 May 21	17.60000 +0.40	17.74	16.20	16.25	364,049
10 May 21	17.20000 -1.80	19.10	17.05	19.10	341,325
07 May 21	19.00000 +1.30	19.00	17.65	17.70	314,086
06 May 21	17.70000 +0.15	17.75	16.70	17.55	227,785
05 May 21	17.55000 +0.35	18.10	17.30	17.90	254,002
04 May 21	17.20000 -0.50	17.60	16.15	17.20	415,423
03 May 21	17.70000 -0.20	18.65	17.23	18.65	366,169
30 Apr 21	17.90000 -0.35	18.30	17.65	18.05	228,967
29 Apr 21	18.25000 -0.25	19.05	17.80	18.60	325,319
28 Apr 21	18.50000 -0.40	19.25	18.15	19.15	286,443
27 Apr 21	18.90000 +0.25	19.15	18.10	18.70	386,866
26 Apr 21	18.65000 +0.25	18.95	18.25	18.65	311,718
23 Apr 21	18.40000 +1.00	18.40	17.30	17.50	155,719
22 Apr 21	17.40000 +0.10	18.15	16.95	17.55	266,387
21 Apr 21	17.30000 +0.70	17.45	16.05	16.25	237,839
20 Apr 21	16.60000 -1.30	18.25	16.00	18.10	630,547
19 Apr 21	17.90000 -0.55	18.60	17.50	18.50	364,099
16 Apr 21	18.45000 +0.45	18.50	17.35	17.82	405,278
15 Apr 21	18.00000 -0.90	19.30	17.50	19.10	390,442
14 Apr 21	18.90000 -0.10	19.50	18.50	18.95	399,319
13 Apr 21	19.00000 +0.20	19.55	18.25	19.00	383,725
12 Apr 21	18.80000 -1.40	20.40	18.64	20.15	525,584
09 Apr 21	20.20000 -0.55	20.70	19.80	20.65	405,016
08 Apr 21	20.75000 -0.35	21.35	20.20	21.25	282,500
07 Apr 21	21.10000 -0.05	21.70	20.75	21.60	246,868
06 Apr 21	21.15000 -1.30	22.60	21.00	22.25	515,244
05 Apr 21	22.45000 -0.05	22.85	21.61	22.85	339,818
01 Apr 21	22.50000 +1.00	23.70	21.60	21.60	386,003
31 Mar 21	21.50000 +0.05	22.25	21.30	21.50	274,289
30 Mar 21	21.45000 +0.50	22.25	20.68	21.15	272,720
29 Mar 21	20.95000 -0.90	22.10	20.50	21.90	325,037
26 Mar 21	21.85000 -0.10	22.15	20.90	22.10	334,247
25 Mar 21	21.95000 +1.40	22.35	19.25	19.95	751,085
24 Mar 21	20.55000 -1.20	22.50	20.25	21.80	633,872
23 Mar 21	21.75000 -1.40	23.15	21.15	23.00	593,383
22 Mar 21	23.15000 -1.15	24.87	22.80	24.55	701,417
19 Mar 21	24.30000 -0.15	26.15	23.85	24.63	1,136,463
18 Mar 21	24.45000 -1.20	26.40	24.10	25.35	947,113
17 Mar 21	25.65000 +2.70	26.90	22.90	23.15	1,476,024
16 Mar 21	22.95000 -2.95	25.05	22.00	25.00	1,035,537
15 Mar 21	25.90000 +3.90	26.40	22.45	22.50	2,372,862
12 Mar 21	22.00000 +1.20	22.40	19.75	19.85	1,045,283
11 Mar 21	20.80000 +1.65	20.95	19.05	19.75	689,470
10 Mar 21	19.15000 -0.35	20.40	18.55	19.97	453,664
09 Mar 21	19.50000 +1.30	20.85	18.20	18.85	992,846
08 Mar 21	18.20000 -0.65	20.10	17.85	19.69	582,089
05 Mar 21	18.85000 +0.25	19.65	16.60	19.65	940,992
04 Mar 21	18.60000 -2.50	21.30	17.75	21.20	981,802
03 Mar 21	21.10000 -1.70	23.25	20.50	23.00	1,036,660
02 Mar 21	22.80000 +0.85	24.00	22.10	22.55	691,873
01 Mar 21	21.95000 +0.25	23.70	21.40	22.90	916,266
26 Feb 21	21.70000 +0.90	22.30	19.45	21.00	835,400
25 Feb 21	20.80000 -2.95	25.00	20.25	24.90	1,531,119
24 Feb 21	23.75000 +3.15	24.20	20.85	21.10	1,408,419
23 Feb 21	20.60000 -0.15	21.50	18.00	20.00	1,384,443
22 Feb 21	20.75000 +3.45	22.05	17.05	17.10	2,509,119
19 Feb 21	17.30000 -0.45	18.13	17.15	18.02	597,981
18 Feb 21	17.75000 -0.35	18.25	16.75	18.19	780,088
17 Feb 21	18.10000 -0.50	19.80	17.75	18.15	1,189,656
16 Feb 21	18.60000 +2.10	20.90	17.65	18.15	2,768,305
12 Feb 21	16.50000 +3.15	19.30	13.15	13.25	4,850,785
11 Feb 21	13.35000 -0.70	14.14	12.90	14.05	483,365
10 Feb 21	14.05000 +1.05	14.20	12.70	13.25	728,128
09 Feb 21	13.00000 -0.80	13.65	12.85	13.63	612,816
08 Feb 21	13.80000 +0.70	13.89	12.70	13.30	923,857
05 Feb 21	13.10000 +1.10	13.39	12.00	12.14	821,203
04 Feb 21	12.00000 -0.55	12.90	11.48	12.90	682,427
03 Feb 21	12.55000 +0.90	12.80	11.50	11.70	756,546
02 Feb 21	11.65000 -0.25	11.91	10.95	11.90	821,226
01 Feb 21	11.90000 -0.70	13.70	11.55	13.15	1,175,791
29 Jan 21	12.60000 +0.20	15.75	12.30	15.40	1,738,974
28 Jan 21	12.40000 -3.55	14.35	11.25	13.45	2,389,198
27 Jan 21	15.95000 +5.45	29.40	10.35	10.70	8,792,291
26 Jan 21	10.50000 -0.40	11.00	10.40	10.75	261,066
25 Jan 21	10.90000 -0.05	11.00	10.25	11.00	235,704
22 Jan 21	10.95000 +0.05	10.95	10.50	10.90	155,481
21 Jan 21	10.90000 +0.35	10.90	10.50	10.75	138,122
20 Jan 21	10.55000 -0.20	11.02	10.25	10.80	219,463
19 Jan 21	10.75000 -0.05	11.15	10.50	11.10	244,834
15 Jan 21	10.80000 -0.35	11.15	10.60	11.10	200,364
14 Jan 21	11.15000 -0.15	11.45	11.10	11.25	118,199
13 Jan 21	11.30000 -0.20	11.77	10.95	11.50	197,879
12 Jan 21	11.50000 -0.10	11.90	11.40	11.75	91,732
11 Jan 21	11.60000 -0.15	12.15	11.50	11.70	161,862
08 Jan 21	11.75000 +0.55	11.77	11.17	11.35	209,628
07 Jan 21	11.20000 +0.20	11.50	11.10	11.26	125,691
06 Jan 21	11.00000 -0.45	11.45	10.85	11.45	185,566
05 Jan 21	11.45000 +0.10	11.65	11.00	11.40	160,081
04 Jan 21	11.35000 -0.75	12.00	10.85	12.00	315,347
31 Dec 20	12.10000 +0.85	12.20	11.17	11.25	217,830
30 Dec 20	11.25000 +0.40	11.70	10.87	10.87	179,086
29 Dec 20	10.85000 +0.00	11.25	10.75	11.15	159,746
28 Dec 20	10.85000 -0.15	11.60	10.70	11.25	171,289
24 Dec 20	11.00000 +0.00	11.45	10.95	11.20	57,050
23 Dec 20	11.00000 +0.35	11.60	10.70	10.70	294,897
22 Dec 20	10.65000 -0.10	11.15	10.60	10.80	204,799
21 Dec 20	10.75000 -0.30	11.10	10.25	10.57	284,772
18 Dec 20	11.05000 +0.05	11.40	10.85	11.20	176,762
17 Dec 20	11.00000 -0.70	11.95	10.90	11.95	269,853
16 Dec 20	11.70000 -0.75	12.45	11.40	12.45	250,146
15 Dec 20	12.45000 +0.45	12.75	12.05	12.15	220,744
14 Dec 20	12.00000 +0.25	12.55	11.85	11.95	220,174
11 Dec 20	11.75000 -0.85	12.25	11.20	12.10	398,282
10 Dec 20	12.60000 +1.80	12.65	10.35	10.80	502,829
09 Dec 20	10.80000 -0.15	11.35	10.40	11.00	337,367
08 Dec 20	10.95000 -0.05	11.28	10.79	10.79	245,850
07 Dec 20	11.00000 -0.15	11.05	10.60	10.95	177,846
04 Dec 20	11.15000 +0.30	11.20	10.40	10.85	275,677
03 Dec 20	10.85000 -0.35	11.30	10.70	10.95	238,165
02 Dec 20	11.20000 +0.85	11.20	9.90	10.35	406,881
01 Dec 20	10.35000 -0.60	11.75	10.15	11.00	409,850
30 Nov 20	10.95000 -1.15	11.80	10.05	11.50	525,495
27 Nov 20	12.10000 +0.85	12.25	11.25	12.20	428,416
25 Nov 20	11.25000 +0.50	11.45	9.55	11.08	725,187
24 Nov 20	10.75000 +2.20	11.10	9.00	9.55	1,465,373
23 Nov 20	8.55000 +1.10	8.68	7.45	7.70	519,652
20 Nov 20	7.45000 -0.05	7.70	7.35	7.65	167,185
19 Nov 20	7.50000 +0.20	7.60	7.25	7.40	183,231
18 Nov 20	7.30000 +0.00	7.45	7.10	7.40	293,372
17 Nov 20	7.30000 +0.20	7.30	7.00	7.10	253,054
16 Nov 20	7.10000 +0.10	7.40	6.95	7.35	808,163
13 Nov 20	7.00000 +0.15	7.05	6.50	6.90	273,929
12 Nov 20	6.85000 -0.25	6.97	6.55	6.95	191,457
11 Nov 20	7.10000 -0.40	7.75	6.80	7.70	402,607
10 Nov 20	7.50000 -0.30	8.10	6.95	8.00	319,116
09 Nov 20	7.80000 +1.30	8.95	7.25	7.75	795,813
06 Nov 20	6.50000 +0.20	6.70	6.25	6.65	118,114
05 Nov 20	6.30000 +0.05	6.55	6.30	6.50	163,119
04 Nov 20	6.25000 -0.15	6.70	6.25	6.55	207,447
03 Nov 20	6.40000 +0.05	7.15	6.30	7.15	406,484
02 Nov 20	6.35000 -0.40	7.25	6.35	6.85	207,032
30 Oct 20	6.75000 -0.05	6.90	6.55	6.80	61,149
29 Oct 20	6.80000 +0.15	6.90	6.60	6.70	41,887
28 Oct 20	6.65000 -0.40	7.00	6.60	6.90	82,412
27 Oct 20	7.05000 +0.20	7.25	6.75	6.91	52,827
26 Oct 20	6.85000 -0.65	7.50	6.75	7.40	144,847
23 Oct 20	7.50000 +0.25	7.50	7.20	7.40	64,831
22 Oct 20	7.25000 -0.05	7.50	7.10	7.20	57,777
21 Oct 20	7.30000 +0.10	7.60	7.15	7.25	67,279
20 Oct 20	7.20000 -0.05	7.30	7.10	7.15	37,354
19 Oct 20	7.25000 +0.10	7.40	7.10	7.25	38,402
16 Oct 20	7.15000 +0.00	7.35	7.10	7.20	40,670
15 Oct 20	7.15000 -0.35	7.50	7.10	7.35	55,506
14 Oct 20	7.50000 +0.15	7.70	7.25	7.35	71,471
13 Oct 20	7.35000 +0.05	7.50	7.20	7.30	33,018
12 Oct 20	7.30000 +0.05	7.45	7.23	7.25	29,044
09 Oct 20	7.25000 -0.10	7.50	7.15	7.30	43,400
08 Oct 20	7.35000 +0.30	7.40	7.10	7.10	42,544
07 Oct 20	7.05000 +0.05	7.25	6.93	7.00	48,162
06 Oct 20	7.00000 -0.05	7.38	6.75	7.05	102,951
05 Oct 20	7.05000 -0.05	7.40	6.85	7.10	116,263
02 Oct 20	7.10000 -0.30	7.45	7.00	7.25	77,987
01 Oct 20	7.40000 -0.35	7.85	7.25	7.85	129,695
30 Sep 20	7.75000 -0.10	8.05	7.60	7.95	98,200
29 Sep 20	7.85000 -0.10	8.00	7.60	7.90	24,617
28 Sep 20	7.95000 +0.25	8.05	7.70	7.70	31,008
25 Sep 20	7.70000 +0.00	7.75	7.30	7.65	55,261
24 Sep 20	7.70000 +0.00	7.90	7.50	7.70	50,834
23 Sep 20	7.70000 -0.40	8.26	7.60	8.10	41,658
22 Sep 20	8.10000 -0.05	8.20	8.00	8.20	28,073
21 Sep 20	8.15000 -0.35	8.60	8.05	8.50	50,467
18 Sep 20	8.50000 -0.05	8.85	8.45	8.60	46,856
17 Sep 20	8.55000 -0.20	8.70	8.50	8.70	31,410
16 Sep 20	8.75000 +0.25	8.85	8.50	8.50	37,013
15 Sep 20	8.50000 -0.15	8.70	8.50	8.60	12,861
14 Sep 20	8.65000 +0.15	8.67	8.50	8.65	18,896
11 Sep 20	8.50000 -0.25	8.90	8.50	8.75	26,837
10 Sep 20	8.75000 -0.15	8.95	8.50	8.95	72,771
09 Sep 20	8.90000 +0.05	9.00	8.65	8.90	47,629
08 Sep 20	8.85000 -0.35	9.15	8.75	9.15	65,455
04 Sep 20	9.20000 -0.05	9.35	9.03	9.35	29,369
03 Sep 20	9.25000 +0.35	9.40	8.90	8.90	118,950
02 Sep 20	8.90000 -0.15	9.10	8.80	9.00	45,192
01 Sep 20	9.05000 -0.15	9.25	8.85	9.10	49,639
31 Aug 20	9.20000 -0.20	9.50	9.00	9.30	39,488
28 Aug 20	9.40000 +0.00	9.52	9.30	9.40	33,115
27 Aug 20	9.40000 +0.10	9.60	9.05	9.30	45,061
26 Aug 20	9.30000 -0.10	9.40	9.21	9.40	27,268
25 Aug 20	9.40000 +0.20	9.40	9.15	9.35	22,362
24 Aug 20	9.20000 +0.05	9.35	8.70	9.05	38,189
21 Aug 20	9.15000 -0.05	9.25	8.95	9.05	24,030
20 Aug 20	9.20000 +0.45	9.20	8.65	8.75	48,544
19 Aug 20	8.75000 -0.85	9.60	8.75	9.60	187,342
18 Aug 20	9.60000 +0.10	9.60	9.15	9.50	25,721
17 Aug 20	9.50000 -0.30	9.90	9.50	9.75	45,192
14 Aug 20	9.80000 -0.10	9.90	9.65	9.90	33,208
13 Aug 20	9.90000 -0.15	10.40	9.80	10.00	51,888
12 Aug 20	10.05000 +0.10	10.45	9.80	10.15	110,981
11 Aug 20	9.95000 +0.60	10.60	9.50	9.60	401,744
10 Aug 20	9.35000 +0.20	9.42	9.15	9.30	26,575
07 Aug 20	9.15000 -0.55	9.70	8.97	9.50	63,029
06 Aug 20	9.70000 +0.40	10.00	8.90	9.30	86,258
05 Aug 20	9.30000 +0.30	9.30	8.90	9.15	36,995
04 Aug 20	9.00000 +0.15	9.15	8.80	8.85	32,963
03 Aug 20	8.85000 -0.25	9.20	8.45	9.20	63,554
31 Jul 20	9.10000 -0.15	9.15	8.63	9.15	50,028
30 Jul 20	9.25000 +0.25	9.35	8.80	8.85	75,023
29 Jul 20	9.00000 +0.75	9.00	7.85	8.05	161,524
28 Jul 20	8.25000 +0.05	8.40	8.05	8.10	32,313
27 Jul 20	8.20000 -0.15	8.45	8.05	8.35	53,510
24 Jul 20	8.35000 -0.05	8.95	8.05	8.40	99,247
23 Jul 20	8.40000 -0.10	8.75	8.30	8.50	49,283
22 Jul 20	8.50000 -0.15	8.80	8.30	8.70	48,765
21 Jul 20	8.65000 -0.20	8.90	8.60	8.80	48,082
20 Jul 20	8.85000 -0.05	8.95	8.55	8.90	55,943
17 Jul 20	8.90000 -0.10	9.10	8.60	9.10	65,858
16 Jul 20	9.00000 -0.15	9.15	8.85	9.15	32,880
15 Jul 20	9.15000 +0.45	9.15	8.75	8.90	83,055
14 Jul 20	8.70000 -0.20	8.90	8.35	8.90	92,359
13 Jul 20	8.90000 -0.40	9.75	8.80	9.30	176,183
10 Jul 20	9.30000 +0.05	9.40	9.05	9.20	41,337
09 Jul 20	9.25000 -0.20	9.60	8.90	9.50	31,235
08 Jul 20	9.45000 +0.00	9.55	9.10	9.30	53,907
07 Jul 20	9.45000 +0.10	9.60	8.90	9.35	68,643
06 Jul 20	9.35000 -0.35	9.80	9.35	9.70	100,170
02 Jul 20	9.70000 +0.00	10.00	9.55	9.75	50,310
01 Jul 20	9.70000 -0.15	9.82	9.40	9.60	62,794
30 Jun 20	9.85000 -0.05	9.90	9.50	9.85	58,811
29 Jun 20	9.90000 +0.25	9.95	9.40	9.55	43,415
26 Jun 20	9.65000 -0.20	10.15	9.36	10.05	79,693
25 Jun 20	9.85000 -0.20	10.15	9.60	9.95	63,842
24 Jun 20	10.05000 -0.35	10.25	9.71	10.25	58,940
23 Jun 20	10.40000 +0.10	10.65	10.30	10.50	49,901
22 Jun 20	10.30000 -0.20	10.90	10.15	10.45	78,507
19 Jun 20	10.50000 -0.40	11.20	10.35	11.20	61,584
18 Jun 20	10.90000 +0.30	11.25	10.50	10.55	50,754
17 Jun 20	10.60000 -0.35	11.02	10.50	10.90	61,322
16 Jun 20	10.95000 +0.30	11.30	10.50	11.25	87,301
15 Jun 20	10.65000 +0.10	10.75	10.10	10.20	87,260
12 Jun 20	10.55000 +0.95	10.70	9.90	10.50	112,994
11 Jun 20	9.60000 -2.25	11.00	9.60	10.40	212,213
10 Jun 20	11.85000 -0.95	12.80	11.45	12.80	98,267
09 Jun 20	12.80000 -0.70	13.25	12.07	13.25	129,026
08 Jun 20	13.50000 +0.95	14.45	12.75	13.75	194,993
05 Jun 20	12.55000 +0.95	13.45	11.75	11.95	257,768
04 Jun 20	11.60000 +0.20	11.70	11.05	11.45	164,685
03 Jun 20	11.40000 +0.40	11.60	10.75	11.00	133,415
02 Jun 20	11.00000 +0.45	11.20	10.60	10.80	97,131
01 Jun 20	10.55000 +0.05	10.90	10.30	10.65	104,653
29 May 20	10.50000 -0.20	10.65	10.00	10.65	63,022
28 May 20	10.70000 +0.35	11.50	10.25	10.40	143,560
27 May 20	10.35000 +0.45	11.00	10.00	11.00	151,504
26 May 20	9.90000 +0.65	10.00	9.30	9.45	139,288
22 May 20	9.25000 +0.00	9.45	9.00	9.30	60,350
21 May 20	9.25000 -0.10	9.50	9.00	9.02	89,842
20 May 20	9.35000 +1.05	9.60	8.30	8.65	273,418
19 May 20	8.30000 +0.00	8.70	7.75	8.30	107,439
18 May 20	8.30000 +1.05	8.60	7.65	8.00	207,868
15 May 20	7.25000 -0.20	7.55	7.00	7.55	61,974
14 May 20	7.45000 -0.30	7.75	7.05	7.50	49,060
13 May 20	7.75000 -0.20	8.00	6.75	7.90	104,302
12 May 20	7.95000 -0.45	8.42	7.80	8.40	81,824
11 May 20	8.40000 -0.20	8.65	8.15	8.65	59,247
08 May 20	8.60000 +0.55	8.65	8.10	8.15	57,625
07 May 20	8.05000 +0.10	8.45	7.95	8.10	29,412
06 May 20	7.95000 -0.30	8.50	7.80	8.50	37,543
05 May 20	8.25000 -0.40	8.75	8.15	8.75	30,195
04 May 20	8.65000 +0.20	8.75	8.15	8.40	21,797
01 May 20	8.45000 -0.70	9.10	8.25	8.95	41,894
30 Apr 20	9.15000 +0.15	9.20	8.65	9.20	44,435
29 Apr 20	9.00000 +0.25	9.25	8.60	9.00	70,491
28 Apr 20	8.75000 +0.10	9.00	8.30	8.85	44,816
27 Apr 20	8.65000 +0.20	8.95	8.30	8.45	30,482
24 Apr 20	8.45000 +0.05	8.50	8.15	8.50	23,266
23 Apr 20	8.40000 +0.05	8.85	8.00	8.45	57,853
22 Apr 20	8.35000 +0.35	8.55	8.15	8.20	21,068
21 Apr 20	8.00000 -0.20	8.20	7.75	8.10	37,068
20 Apr 20	8.20000 -0.25	8.65	8.00	8.10	45,975
17 Apr 20	8.45000 -0.10	9.30	8.25	9.25	66,699
16 Apr 20	8.55000 -0.45	9.10	8.25	9.00	42,236
15 Apr 20	9.00000 +0.05	9.57	8.25	8.70	147,414
14 Apr 20	8.95000 +0.75	9.00	8.00	8.55	84,414
13 Apr 20	8.20000 -0.05	8.22	7.60	8.05	44,974
09 Apr 20	8.25000 +0.25	8.68	8.00	8.10	62,625
08 Apr 20	8.00000 +0.85	8.35	7.35	7.50	140,690
07 Apr 20	7.15000 +0.00	7.95	7.00	7.45	80,888
06 Apr 20	7.15000 +0.20	7.30	6.75	6.90	52,282
03 Apr 20	6.95000 -0.05	7.00	6.50	7.00	48,210
02 Apr 20	7.00000 +0.00	7.60	6.80	7.30	42,684
01 Apr 20	7.00000 -0.30	7.30	6.75	7.00	48,731
31 Mar 20	7.30000 +0.20	7.50	6.85	7.20	53,097
30 Mar 20	7.10000 -0.45	7.63	7.05	7.55	55,148
27 Mar 20	7.55000 -0.55	8.30	7.00	8.30	67,694
26 Mar 20	8.10000 -0.15	8.65	7.90	8.45	84,501
25 Mar 20	8.25000 +0.25	8.95	7.80	8.00	101,835
24 Mar 20	8.00000 +0.60	8.05	7.50	7.95	72,437
23 Mar 20	7.40000 -0.35	7.70	6.75	7.70	46,828
20 Mar 20	7.75000 +0.25	8.50	7.05	7.65	74,232
19 Mar 20	7.50000 -0.40	7.90	7.25	7.90	51,675
18 Mar 20	7.90000 -0.05	8.00	6.78	7.55	106,716
17 Mar 20	7.95000 +0.25	8.10	7.05	7.65	59,272
16 Mar 20	7.70500 -0.25	7.85	6.70	7.85	93,898
13 Mar 20	7.95000 +0.70	8.00	7.25	7.25	93,361
12 Mar 20	7.25000 -0.55	7.35	6.65	7.30	500,956
11 Mar 20	7.80000 +0.20	8.40	7.20	7.80	98,802
10 Mar 20	7.60000 +0.40	8.95	7.45	8.30	91,309
09 Mar 20	7.20000 -1.50	8.15	6.75	7.85	143,086
06 Mar 20	8.70000 -0.05	9.00	7.80	8.60	84,673
05 Mar 20	8.75000 -0.25	9.20	8.43	9.10	72,605
04 Mar 20	9.00000 -0.05	9.50	8.75	9.50	50,221
03 Mar 20	9.05000 -0.05	10.00	8.55	9.40	59,386
02 Mar 20	9.10000 +0.00	9.43	8.85	9.35	29,935
28 Feb 20	9.10000 -0.30	9.35	8.70	8.85	44,879
27 Feb 20	9.40000 -0.20	9.95	8.50	9.15	55,610
26 Feb 20	9.60000 -0.90	10.70	9.60	10.55	85,770
25 Feb 20	10.50000 -0.15	11.24	10.40	10.75	63,697
24 Feb 20	10.65000 -0.95	11.50	10.40	11.50	133,694
21 Feb 20	11.60000 -0.50	12.45	11.60	12.25	33,305
20 Feb 20	12.10000 +0.40	12.50	11.70	11.75	48,197
19 Feb 20	11.70000 -0.30	12.30	11.50	12.05	69,555
18 Feb 20	12.00000 -1.05	13.00	11.95	12.60	103,906
14 Feb 20	13.05000 +0.45	13.05	12.35	12.45	57,961
13 Feb 20	12.60000 -0.50	12.99	12.35	12.35	44,648
12 Feb 20	13.10000 -1.50	14.00	11.50	13.35	285,146
11 Feb 20	14.60000 +0.35	15.00	14.25	14.40	107,608
10 Feb 20	14.25000 +0.35	14.75	14.10	14.25	39,676
07 Feb 20	13.90000 +0.15	14.15	13.60	13.65	26,117
06 Feb 20	13.75000 -0.30	14.15	13.57	14.00	22,026
05 Feb 20	14.05000 +0.55	14.25	13.40	13.50	25,156
04 Feb 20	13.50000 +0.30	13.60	13.22	13.35	15,579
03 Feb 20	13.20000 +0.05	13.45	13.10	13.25	14,182
31 Jan 20	13.15000 -0.45	13.60	13.05	13.50	16,576
30 Jan 20	13.60000 -0.50	13.87	13.15	13.85	38,116
29 Jan 20	14.10000 +0.80	14.25	12.80	12.80	38,422
28 Jan 20	13.30000 +0.45	13.30	12.83	12.90	31,468
27 Jan 20	12.85000 -0.90	13.52	12.50	12.80	97,378
24 Jan 20	13.75000 -1.15	14.60	13.70	14.60	44,048
23 Jan 20	14.90000 +0.22	14.90	14.30	14.70	27,272
22 Jan 20	14.67500 +0.13	14.85	14.28	14.50	32,643
21 Jan 20	14.55000 -0.15	14.70	14.10	14.70	44,007
17 Jan 20	14.70000 -0.05	14.90	14.16	14.85	28,741
16 Jan 20	14.75000 -0.10	15.18	14.63	15.00	31,154
15 Jan 20	14.85000 +0.10	15.35	14.65	14.75	38,890
14 Jan 20	14.75000 +0.60	14.80	14.00	14.10	39,911
13 Jan 20	14.15000 +0.15	14.30	14.00	14.00	18,010
10 Jan 20	14.00000 -0.20	14.50	13.85	14.25	53,586
09 Jan 20	14.20000 -0.10	14.65	14.00	14.35	55,870
08 Jan 20	14.30000 +0.20	14.55	13.85	13.90	47,617
07 Jan 20	14.10000 +0.05	14.25	13.95	14.05	19,863
06 Jan 20	14.05000 +0.55	14.30	13.40	13.50	76,579
03 Jan 20	13.50000 +0.10	13.75	13.16	13.55	34,778
02 Jan 20	13.40000 +0.30	13.50	12.93	13.50	88,964
31 Dec 19	13.10000 -0.15	13.20	12.75	12.95	68,413
30 Dec 19	13.25000 +0.25	13.55	12.78	13.00	57,067
27 Dec 19	13.00000 -0.15	13.35	12.75	12.80	71,303
26 Dec 19	13.15000 -0.65	13.80	13.10	13.75	62,085
24 Dec 19	13.80000 +0.00	13.80	13.32	13.60	29,449
23 Dec 19	13.80000 +0.10	14.00	13.50	13.65	32,576
20 Dec 19	13.70000 -0.10	13.85	13.05	13.55	58,143
19 Dec 19	13.80000 +0.20	13.90	13.44	13.55	22,693
18 Dec 19	13.60000 -0.10	13.90	13.35	13.65	33,598
17 Dec 19	13.70000 -0.55	14.36	13.50	14.25	62,717
16 Dec 19	14.25000 +0.00	14.70	14.10	14.40	48,992
13 Dec 19	14.25000 +0.00	14.65	13.95	14.20	61,142
12 Dec 19	14.25000 +0.25	14.35	13.75	14.15	67,528
11 Dec 19	14.00000 +0.30	14.23	13.35	13.60	90,254
10 Dec 19	13.70000 +0.15	13.70	13.40	13.55	52,117
09 Dec 19	13.55000 +0.25	13.60	13.08	13.25	62,466
06 Dec 19	13.30000 +0.10	13.35	12.80	13.00	52,814
05 Dec 19	13.20000 +0.35	13.35	12.60	13.00	42,600
04 Dec 19	12.85000 -0.40	13.70	12.75	13.35	71,204
03 Dec 19	13.25000 +0.25	14.15	12.20	12.50	200,851
02 Dec 19	13.00000 +1.35	13.28	11.70	11.70	395,223
29 Nov 19	11.65000 -0.50	12.20	11.60	12.20	26,686
27 Nov 19	12.15000 -0.15	12.53	12.05	12.40	32,725
26 Nov 19	12.30000 +0.10	12.40	12.00	12.30	40,968
25 Nov 19	12.20000 -0.05	12.50	12.10	12.30	41,176
22 Nov 19	12.25000 -0.05	12.35	12.00	12.35	52,930
21 Nov 19	12.30000 -0.20	12.75	12.25	12.65	34,690
20 Nov 19	12.50000 +0.50	12.70	12.10	12.10	60,446
19 Nov 19	12.00000 +0.00	12.30	11.65	12.00	89,269
18 Nov 19	12.00000 -0.50	12.75	11.90	12.55	91,123
15 Nov 19	12.50000 -0.40	13.00	12.45	12.95	95,594
14 Nov 19	12.90000 -0.10	13.10	12.50	13.05	49,721
13 Nov 19	13.00000 -0.15	13.25	12.75	13.10	80,448
12 Nov 19	13.15000 -0.05	13.40	13.05	13.15	51,676
11 Nov 19	13.20000 -0.25	13.65	13.10	13.65	49,330
08 Nov 19	13.45000 -0.05	13.75	13.00	13.35	77,808
07 Nov 19	13.50000 -0.25	14.06	13.45	13.65	119,938
06 Nov 19	13.75000 -0.10	15.05	13.65	14.45	236,589
05 Nov 19	13.85000 -3.10	14.85	12.85	12.85	338,381
04 Nov 19	16.95000 -0.05	18.10	16.75	17.45	159,667
01 Nov 19	17.00000 -0.50	17.85	16.85	17.55	160,492
31 Oct 19	17.50000 -0.35	17.80	17.50	17.75	36,198
30 Oct 19	17.85000 +0.10	17.90	17.75	17.75	27,486
29 Oct 19	17.75000 -0.20	18.10	17.60	18.00	25,096
28 Oct 19	17.95000 -0.25	18.52	17.95	18.10	40,941
25 Oct 19	18.20000 +0.25	18.45	17.90	17.90	44,198
24 Oct 19	17.95000 -0.25	18.25	17.90	18.25	33,337
23 Oct 19	18.20000 +0.10	18.50	17.95	18.15	22,533
22 Oct 19	18.10000 +0.05	18.50	17.98	18.05	35,075
21 Oct 19	18.05000 -0.15	18.95	18.00	18.25	31,149
18 Oct 19	18.20000 -0.60	18.80	18.00	18.65	25,266
17 Oct 19	18.80000 +0.20	18.85	18.40	18.55	40,484
16 Oct 19	18.60000 -0.70	19.40	18.50	19.20	34,494
15 Oct 19	19.30000 +0.00	19.35	18.85	19.20	30,051
14 Oct 19	19.30000 +0.25	19.49	18.75	18.75	26,943
11 Oct 19	19.05000 +0.45	19.50	18.55	18.60	57,286
10 Oct 19	18.60000 +0.15	18.65	18.23	18.60	24,433
09 Oct 19	18.45000 -0.20	19.50	18.45	18.60	60,113
08 Oct 19	18.65000 -0.65	19.25	18.55	19.05	32,207
07 Oct 19	19.30000 -0.05	19.40	18.80	19.40	37,195
04 Oct 19	19.35000 +0.20	19.70	18.95	19.35	28,926
03 Oct 19	19.15000 +0.20	19.55	18.85	18.95	29,080
02 Oct 19	18.95000 -0.75	19.57	18.50	19.55	83,863
01 Oct 19	19.70000 -0.85	20.55	19.60	20.25	27,204
30 Sep 19	20.55000 +0.50	20.60	19.80	20.05	18,258
27 Sep 19	20.05000 -0.35	20.70	19.75	20.55	32,140
26 Sep 19	20.40000 -0.70	21.15	19.90	20.85	42,857
25 Sep 19	21.10000 +0.00	21.75	20.65	21.25	15,713
24 Sep 19	21.10000 -1.30	22.70	20.98	22.70	43,092
23 Sep 19	22.40000 -0.10	22.72	22.10	22.40	11,329
20 Sep 19	22.50000 +0.20	22.65	22.00	22.45	46,540
19 Sep 19	22.30000 -0.05	22.67	21.95	22.30	48,862
18 Sep 19	22.35000 -0.20	22.85	21.90	22.75	52,399
17 Sep 19	22.55000 +0.15	22.70	21.60	22.30	83,406
16 Sep 19	22.40000 +0.70	22.60	21.40	21.50	27,844
13 Sep 19	21.70000 -0.60	22.80	21.70	22.50	16,881
12 Sep 19	22.30000 -0.25	22.95	22.20	22.40	27,019
11 Sep 19	22.55000 +0.60	23.00	21.55	21.90	112,931
10 Sep 19	21.95000 -0.18	23.20	21.40	22.15	99,613
09 Sep 19	22.12500 +0.77	22.45	21.28	21.50	115,893
06 Sep 19	21.35000 -1.30	22.65	20.35	22.55	127,696
05 Sep 19	22.65000 -1.45	24.25	22.60	24.25	129,327
04 Sep 19	24.10000 +0.25	24.65	23.85	24.25	24,530
03 Sep 19	23.85000 -0.55	24.60	23.70	23.95	17,437
30 Aug 19	24.40000 -0.30	25.00	23.80	24.85	23,597
29 Aug 19	24.70000 +0.45	24.90	24.05	24.35	25,104
28 Aug 19	24.25000 +0.85	24.30	23.30	23.35	17,476
27 Aug 19	23.40000 -0.55	24.80	23.25	24.00	20,513
26 Aug 19	23.95000 -0.55	24.60	23.50	24.60	34,409
23 Aug 19	24.50000 -0.95	25.65	24.10	25.00	57,098
22 Aug 19	25.45000 -1.00	26.90	25.10	26.55	107,717
21 Aug 19	26.45000 +2.45	26.65	23.85	24.45	188,439
20 Aug 19	24.00000 +0.45	24.05	23.02	23.60	25,971
19 Aug 19	23.55000 +0.45	23.85	23.20	23.40	19,157
16 Aug 19	23.10000 +0.60	23.85	22.65	22.70	26,652
15 Aug 19	22.50000 -1.15	23.70	22.25	23.35	68,783
14 Aug 19	23.65000 -0.65	24.36	23.30	23.65	43,830
13 Aug 19	24.30000 +0.55	24.35	23.55	24.25	33,047
12 Aug 19	23.75000 -0.65	24.40	23.65	24.05	20,951
09 Aug 19	24.40000 -0.10	25.00	23.70	24.65	45,645
08 Aug 19	24.50000 +0.35	25.10	24.15	24.55	43,650
07 Aug 19	24.15000 +0.40	24.90	23.60	23.60	43,972
06 Aug 19	23.75000 -0.05	24.35	23.25	23.85	58,003
05 Aug 19	23.80000 -0.30	23.90	22.55	23.50	40,148
02 Aug 19	24.10000 -0.60	24.50	23.40	24.50	84,637
01 Aug 19	24.70000 -1.00	26.00	24.05	25.90	78,361
31 Jul 19	25.70000 -0.30	26.10	25.00	25.85	52,845
30 Jul 19	26.00000 +0.55	26.20	24.55	25.45	168,709
29 Jul 19	25.45000 +1.65	25.50	23.90	24.00	172,716
26 Jul 19	23.80000 -0.75	25.00	23.72	24.75	138,382
25 Jul 19	24.55000 +0.65	24.75	23.58	24.10	170,618
24 Jul 19	23.90000 +0.50	24.90	21.25	23.90	592,484
23 Jul 19	23.40000 +1.90	23.50	21.55	21.55	211,773
22 Jul 19	21.50000 +1.20	21.70	20.20	20.25	105,267
19 Jul 19	20.30000 -0.25	20.82	20.20	20.75	76,831
18 Jul 19	20.55000 +0.00	20.75	20.20	20.65	22,329
17 Jul 19	20.55000 +0.10	21.00	20.40	20.60	28,985
16 Jul 19	20.45000 -0.10	20.90	20.30	20.70	24,746
15 Jul 19	20.55000 +0.30	20.75	20.00	20.20	34,158
12 Jul 19	20.25000 -0.25	20.70	20.25	20.45	28,983
11 Jul 19	20.50000 -0.55	21.65	20.25	21.25	44,896
10 Jul 19	21.05000 +0.60	21.35	20.15	20.75	57,671
09 Jul 19	20.45000 +0.95	20.65	19.65	19.65	52,482
08 Jul 19	19.50000 -1.05	20.68	19.50	20.25	87,815
05 Jul 19	20.55000 +0.05	20.75	19.85	20.20	50,853
03 Jul 19	20.50000 -0.05	20.70	20.40	20.40	21,674
02 Jul 19	20.55000 -0.45	21.25	20.20	21.05	29,677
01 Jul 19	21.00000 -0.05	21.50	19.91	20.90	149,975
28 Jun 19	21.05000 +1.10	22.75	20.15	20.15	163,668
27 Jun 19	19.95000 +1.05	20.15	18.75	18.85	71,898
26 Jun 19	18.90000 +0.25	19.10	18.60	18.65	31,538
25 Jun 19	18.65000 +0.05	18.90	18.55	18.55	20,823
24 Jun 19	18.60000 -0.20	19.15	18.50	19.00	20,955
21 Jun 19	18.80000 -0.25	19.00	18.10	18.95	20,618
20 Jun 19	19.05000 -0.35	19.75	19.00	19.40	19,836
19 Jun 19	19.40000 +0.60	19.40	18.80	19.05	24,923
18 Jun 19	18.80000 -0.45	19.55	18.65	19.40	26,893
17 Jun 19	19.25000 +0.90	19.30	18.25	18.35	32,051
14 Jun 19	18.35000 -0.85	20.00	18.05	19.80	42,229
13 Jun 19	19.20000 +0.45	19.20	18.50	18.65	16,572
12 Jun 19	18.75000 -0.10	19.00	18.40	18.55	25,906
11 Jun 19	18.85000 +0.45	18.95	18.32	18.35	43,976
10 Jun 19	18.40000 -0.45	18.95	18.05	18.85	44,058
07 Jun 19	18.85000 +0.10	18.90	18.30	18.65	27,242
06 Jun 19	18.75000 +0.05	18.95	18.15	18.65	41,350
05 Jun 19	18.70000 +0.10	18.80	17.75	18.60	87,383
04 Jun 19	18.60000 +0.85	18.60	17.70	17.85	65,214
03 Jun 19	17.75000 -0.65	18.40	17.25	18.40	92,155
31 May 19	18.40000 +0.85	18.60	17.05	17.65	76,139
30 May 19	17.55000 -1.05	19.20	17.55	18.65	54,158
29 May 19	18.60000 -0.60	19.15	18.55	18.95	70,640
28 May 19	19.20000 -0.70	19.85	18.85	19.80	84,640
24 May 19	19.90000 +0.00	20.15	19.60	20.00	43,705
23 May 19	19.90000 -0.20	20.25	19.45	20.00	51,562
22 May 19	20.10000 -0.25	20.70	20.00	20.25	40,692
21 May 19	20.35000 +0.60	20.50	19.14	19.50	79,351
20 May 19	19.75000 +0.25	20.15	18.90	19.15	108,627
17 May 19	19.50000 -0.10	19.70	18.78	19.35	157,613
16 May 19	19.60000 +0.20	20.20	19.35	19.35	72,572
15 May 19	19.40000 -1.20	20.50	19.40	20.40	312,556
14 May 19	20.60000 +0.60	21.15	19.60	20.10	104,022
13 May 19	20.00000 -1.05	21.02	20.00	20.80	98,469
10 May 19	21.05000 -0.45	22.05	21.05	21.50	31,983
09 May 19	21.50000 -0.75	22.10	21.15	22.10	89,147
08 May 19	22.25000 -0.15	22.60	21.90	22.30	39,391
07 May 19	22.40000 -1.00	23.85	22.30	23.25	63,030
06 May 19	23.40000 +0.90	23.55	21.90	21.90	91,731
03 May 19	22.50000 +0.80	23.25	21.70	21.70	106,251
02 May 19	21.70000 -1.10	22.70	21.25	22.50	90,887
01 May 19	22.80000 -1.15	23.50	20.60	21.50	311,031
30 Apr 19	23.95000 +0.25	24.70	23.30	23.95	202,392
29 Apr 19	23.70000 +1.15	23.85	22.50	22.50	140,768
26 Apr 19	22.55000 +0.00	22.90	22.15	22.65	83,689
25 Apr 19	22.55000 -0.55	23.25	21.80	23.25	156,204
24 Apr 19	23.10000 +1.70	23.45	21.40	21.40	162,574
23 Apr 19	21.40000 +1.35	22.25	20.80	20.95	205,868
22 Apr 19	20.05000 -0.50	20.75	19.65	20.70	650,234
18 Apr 19	20.55000 +0.30	20.75	19.10	20.50	104,280
17 Apr 19	20.25000 -0.55	21.20	20.05	20.90	86,452
16 Apr 19	20.80000 +0.10	21.05	20.40	20.70	35,438
15 Apr 19	20.70000 -0.50	21.30	20.25	21.25	84,167
12 Apr 19	21.20000 -0.10	21.65	21.13	21.25	26,300
11 Apr 19	21.30000 -0.05	21.70	21.05	21.40	37,091
10 Apr 19	21.35000 -0.45	21.85	21.25	21.70	51,947
09 Apr 19	21.80000 +0.30	21.85	21.30	21.50	56,201
08 Apr 19	21.50000 -0.70	22.20	21.25	22.15	76,014
05 Apr 19	22.20000 -0.05	22.90	22.00	22.30	63,091
04 Apr 19	22.25000 +0.20	22.59	21.75	22.10	50,103
03 Apr 19	22.05000 +0.25	22.50	21.75	22.05	101,267
02 Apr 19	21.80000 +0.30	22.05	21.50	21.50	42,770
01 Apr 19	21.50000 -0.10	21.88	21.15	21.65	103,070
29 Mar 19	21.60000 -0.55	22.35	21.35	22.20	52,736
28 Mar 19	22.15000 +1.10	22.25	21.15	21.15	54,408
27 Mar 19	21.05000 -0.85	22.15	21.00	21.80	103,083
26 Mar 19	21.90000 -0.05	22.20	21.65	22.05	84,121
25 Mar 19	21.95000 -0.40	22.35	21.50	22.15	50,182
22 Mar 19	22.35000 -1.15	23.50	22.05	23.40	99,362
21 Mar 19	23.50000 +0.00	23.90	23.32	23.50	63,235
20 Mar 19	23.50000 +0.05	23.90	22.67	23.50	203,600
19 Mar 19	23.45000 -1.35	24.80	23.30	24.80	107,625
18 Mar 19	24.80000 -0.80	25.75	24.60	25.75	105,687
15 Mar 19	25.60000 -0.40	26.35	25.60	26.30	114,301
14 Mar 19	26.00000 -0.35	26.55	25.60	26.40	37,677
13 Mar 19	26.35000 +0.20	26.60	26.00	26.20	40,645
12 Mar 19	26.15000 -0.90	27.25	26.10	27.15	49,460
11 Mar 19	27.05000 -0.10	27.50	26.25	27.20	73,412
08 Mar 19	27.15000 +1.20	27.15	25.30	25.80	87,887
07 Mar 19	25.95000 +0.15	26.32	25.50	25.80	232,708
06 Mar 19	25.80000 -0.40	26.55	25.40	26.15	88,245
05 Mar 19	26.20000 +0.00	26.40	25.60	26.20	44,469
04 Mar 19	26.20000 -0.40	26.60	26.00	26.55	78,399
01 Mar 19	26.60000 +1.55	26.95	24.90	25.20	143,669
28 Feb 19	25.05000 -0.70	25.91	24.80	25.70	101,440
27 Feb 19	25.75000 -0.10	26.00	25.10	25.80	57,903
26 Feb 19	25.85000 -0.55	26.60	24.70	26.50	114,749
25 Feb 19	26.40000 -0.05	26.75	25.85	26.70	63,528
22 Feb 19	26.45000 -0.15	27.05	26.40	26.70	51,551
21 Feb 19	26.60000 -0.50	27.45	26.55	27.20	61,948
20 Feb 19	27.10000 +0.20	27.60	26.84	26.90	60,882
19 Feb 19	26.90000 -1.00	28.06	26.68	27.90	152,872
15 Feb 19	27.90000 -1.10	29.00	27.60	28.65	120,138
14 Feb 19	29.00000 +0.10	29.45	28.40	28.85	53,277
13 Feb 19	28.90000 +0.45	29.20	28.00	28.50	99,081
12 Feb 19	28.45000 -1.20	29.95	28.20	29.80	128,064
11 Feb 19	29.65000 -0.30	30.20	29.48	29.95	73,972
08 Feb 19	29.95000 +1.10	30.50	28.40	28.80	148,186
07 Feb 19	28.85000 +1.20	29.40	26.75	27.15	169,515
06 Feb 19	27.65000 -0.95	31.50	26.35	31.25	591,038
05 Feb 19	28.60000 +0.90	28.95	27.20	27.60	194,751
04 Feb 19	27.70000 -1.10	29.10	27.50	29.05	199,959
01 Feb 19	28.80000 +0.05	29.50	28.55	28.75	131,851
31 Jan 19	28.75000 -0.20	29.95	28.55	28.55	97,119
30 Jan 19	28.95000 -0.20	29.55	28.20	29.10	132,817
29 Jan 19	29.15000 -0.10	29.32	28.30	29.15	100,528
28 Jan 19	29.25000 -0.65	30.00	29.15	29.75	42,356
25 Jan 19	29.90000 -0.35	30.50	29.67	30.45	127,947
24 Jan 19	30.25000 +0.00	30.85	30.00	30.25	94,075
23 Jan 19	30.25000 +0.05	30.35	29.60	30.25	68,034
22 Jan 19	30.20000 -0.55	30.70	29.65	30.50	110,818
18 Jan 19	30.75000 +0.05	31.25	30.50	30.90	40,829
17 Jan 19	30.70000 +0.00	30.85	30.25	30.50	28,839
16 Jan 19	30.70000 -0.50	31.75	30.40	31.10	62,760
15 Jan 19	31.20000 +0.25	31.60	30.60	31.00	28,733
14 Jan 19	30.95000 -0.60	31.34	30.40	31.30	29,888
11 Jan 19	31.55000 +0.80	32.15	30.35	30.50	39,073
10 Jan 19	30.75000 +0.80	31.00	29.70	29.75	56,078
09 Jan 19	29.95000 -0.50	30.95	29.45	30.50	70,719
08 Jan 19	30.45000 +0.40	30.70	29.25	30.30	62,337
07 Jan 19	30.05000 -0.10	30.50	29.25	30.05	104,159
04 Jan 19	30.15000 +1.50	30.45	28.60	29.25	88,056
03 Jan 19	28.65000 -0.30	29.15	28.20	28.65	38,222
02 Jan 19	28.95000 +0.80	29.20	27.30	27.95	75,228
31 Dec 18	28.15000 -0.20	29.10	27.40	28.45	38,812
28 Dec 18	28.35000 -0.35	29.75	28.15	28.95	55,350
27 Dec 18	28.70000 -0.55	28.85	27.50	28.70	58,300
26 Dec 18	29.25000 +0.35	30.85	29.20	29.30	110,756
24 Dec 18	28.90000 +1.50	29.55	26.51	26.95	50,937
21 Dec 18	27.40000 -1.70	29.35	26.50	29.35	122,404
20 Dec 18	29.10000 +0.05	29.50	27.55	28.95	55,698
19 Dec 18	29.05000 -1.10	31.65	28.00	30.15	66,314
18 Dec 18	30.15000 -0.10	30.95	29.40	30.20	38,564
17 Dec 18	30.25000 -1.00	31.75	29.50	31.15	118,656
14 Dec 18	31.25000 +0.75	31.65	29.85	30.05	42,868
13 Dec 18	30.50000 +0.75	31.70	29.80	29.80	92,830
12 Dec 18	29.75000 -0.30	31.75	29.60	30.50	68,129
11 Dec 18	30.05000 +1.05	30.43	29.10	29.80	50,882
10 Dec 18	29.00000 +0.00	29.75	27.90	29.05	36,638
07 Dec 18	29.00000 +0.20	29.90	28.30	28.75	70,976
06 Dec 18	28.80000 +1.50	28.90	26.54	26.85	68,568
04 Dec 18	27.30000 -2.35	30.00	27.30	29.50	87,016
03 Dec 18	29.65000 -1.20	31.19	28.25	31.05	156,367
30 Nov 18	30.85000 -1.50	32.93	30.55	32.35	61,745
29 Nov 18	32.35000 +0.55	32.80	30.90	31.80	50,999
28 Nov 18	31.80000 +1.10	32.00	30.40	30.95	91,289
27 Nov 18	30.70000 -0.30	31.45	30.45	30.75	60,938
26 Nov 18	31.00000 +2.00	31.50	28.80	29.10	88,863
23 Nov 18	29.00000 +0.00	29.40	28.70	29.00	23,905
21 Nov 18	29.00000 -0.60	30.28	28.45	29.70	81,710
20 Nov 18	29.60000 +0.50	29.80	28.25	28.50	133,744
19 Nov 18	29.10000 -1.30	30.50	29.10	29.70	109,779
16 Nov 18	30.40000 -1.10	31.65	30.00	31.10	100,517
15 Nov 18	31.50000 -1.60	33.00	30.65	33.00	118,736
14 Nov 18	33.10000 +0.40	33.75	31.90	33.00	301,005
13 Nov 18	32.70000 -1.35	34.40	31.50	34.10	159,772
12 Nov 18	34.05000 -0.95	34.95	33.30	34.95	93,486
09 Nov 18	35.00000 -1.00	36.00	34.30	35.70	77,982
08 Nov 18	36.00000 +0.00	36.75	35.55	35.60	68,632
07 Nov 18	36.00000 -1.30	37.60	34.90	37.20	154,338
06 Nov 18	37.30000 +0.55	37.70	36.10	36.85	75,907
05 Nov 18	36.75000 -0.45	37.45	35.00	36.85	137,893
02 Nov 18	37.20000 +1.05	37.25	34.30	36.45	182,111
01 Nov 18	36.15000 +0.95	37.27	33.80	35.30	269,227
31 Oct 18	35.20000 -0.55	36.80	34.15	35.80	257,309
30 Oct 18	35.75000 +3.25	36.20	31.50	32.30	476,130
29 Oct 18	32.50000 -0.25	36.51	31.50	33.00	367,594
26 Oct 18	32.75000 +1.75	33.20	28.84	29.20	404,671
25 Oct 18	31.00000 +3.40	32.20	26.66	27.05	802,698
24 Oct 18	27.60000 +2.75	31.25	27.35	29.75	1,468,233
23 Oct 18	24.85000 -0.45	25.40	23.80	24.85	153,569
22 Oct 18	25.30000 -0.20	25.80	24.65	25.70	112,561
19 Oct 18	25.50000 +1.30	25.80	24.25	24.25	90,130
18 Oct 18	24.20000 -1.75	26.25	24.20	25.70	70,772
17 Oct 18	25.95000 +0.90	26.65	24.50	25.00	49,488
16 Oct 18	25.05000 +1.35	25.55	23.70	23.70	106,836
15 Oct 18	23.70000 -0.15	24.35	23.25	23.85	61,684
12 Oct 18	23.85000 +0.45	25.30	23.00	24.30	122,052
11 Oct 18	23.40000 -0.15	24.35	22.60	23.10	155,319
10 Oct 18	23.55000 -1.65	25.45	23.30	25.20	129,008
09 Oct 18	25.20000 -0.75	26.45	25.10	26.00	90,346
08 Oct 18	25.95000 -0.80	27.15	25.85	26.50	67,363
05 Oct 18	26.75000 -1.35	28.32	24.83	28.20	182,286
04 Oct 18	28.10000 -0.70	29.95	27.20	28.80	91,088
03 Oct 18	28.80000 +1.00	29.30	27.75	28.05	63,952
02 Oct 18	27.80000 -0.15	28.55	27.01	27.75	88,585
01 Oct 18	27.95000 -2.85	31.47	27.85	30.70	190,823
28 Sep 18	30.80000 -0.25	31.74	29.75	31.10	125,238
27 Sep 18	31.05000 -0.25	32.20	30.40	31.25	107,291
26 Sep 18	31.30000 +1.20	32.30	29.70	30.20	159,654
25 Sep 18	30.10000 +0.60	30.65	29.55	29.55	111,518
24 Sep 18	29.50000 -0.60	31.90	29.25	30.20	153,178
21 Sep 18	30.10000 +0.95	30.95	27.95	29.25	198,396
20 Sep 18	29.15000 -0.10	32.45	28.30	29.50	708,291
19 Sep 18	29.25000 +3.55	29.65	26.28	26.30	606,220
18 Sep 18	25.70000 +1.35	25.90	24.11	24.55	159,774
17 Sep 18	24.35000 +0.40	24.95	23.90	23.90	116,081
14 Sep 18	23.95000 +0.65	24.00	23.25	23.30	58,939
13 Sep 18	23.30000 -0.50	24.20	23.30	23.75	63,396
12 Sep 18	23.80000 -0.20	24.10	23.13	24.05	50,851
11 Sep 18	24.00000 +1.60	24.25	22.30	22.30	114,166
10 Sep 18	22.40000 -0.15	22.75	22.05	22.55	33,590
07 Sep 18	22.55000 +0.15	22.80	22.00	22.25	54,750
06 Sep 18	22.40000 -0.50	23.00	22.05	23.00	95,483
05 Sep 18	22.90000 -1.25	24.15	22.90	24.15	94,960
04 Sep 18	24.15000 +0.00	24.50	23.35	24.25	130,755
31 Aug 18	24.15000 +0.70	24.20	23.35	23.50	113,805
30 Aug 18	23.45000 +1.15	24.05	22.20	22.20	119,051
29 Aug 18	22.30000 -0.45	22.97	22.00	22.70	104,029
28 Aug 18	22.75000 +0.20	24.15	22.50	22.50	126,131
27 Aug 18	22.55000 +0.75	22.70	21.50	21.70	62,881
24 Aug 18	21.80000 +0.45	21.80	21.35	21.35	209,293
23 Aug 18	21.35000 -0.20	21.75	20.80	21.55	106,238
22 Aug 18	21.55000 -0.20	22.10	21.55	21.70	43,318
21 Aug 18	21.75000 +0.10	22.20	21.55	21.55	44,044
20 Aug 18	21.65000 -0.45	22.60	21.60	22.15	100,904
17 Aug 18	22.10000 -0.35	22.55	21.58	22.55	66,771
16 Aug 18	22.45000 +0.85	22.70	21.60	21.60	73,222
15 Aug 18	21.60000 +0.35	21.85	21.10	21.15	88,994
14 Aug 18	21.25000 -0.05	21.60	21.15	21.30	64,957
13 Aug 18	21.30000 -0.25	21.55	21.05	21.55	74,077
10 Aug 18	21.55000 -0.50	21.95	21.25	21.80	99,456
09 Aug 18	22.05000 -0.85	23.65	21.75	22.80	164,624
08 Aug 18	22.90000 -0.40	23.90	22.55	23.10	153,169
07 Aug 18	23.30000 +2.10	23.40	21.30	21.30	597,364
06 Aug 18	21.20000 +0.00	21.85	20.85	21.25	58,332
03 Aug 18	21.20000 +0.70	21.45	20.45	20.45	83,691
02 Aug 18	20.50000 -0.15	20.60	20.30	20.40	140,596
01 Aug 18	20.65000 -0.10	20.80	20.38	20.80	126,531
31 Jul 18	20.75000 +0.30	20.78	20.25	20.50	131,794
30 Jul 18	20.45000 -0.25	20.95	20.25	20.70	172,143
27 Jul 18	20.70000 +0.10	20.85	20.20	20.75	166,660
26 Jul 18	20.60000 -1.35	21.70	20.25	21.70	279,494
25 Jul 18	21.95000 +0.45	22.25	20.05	20.40	440,663
24 Jul 18	21.50000 -0.60	22.50	21.50	22.25	281,008
23 Jul 18	22.10000 -0.15	22.25	21.75	22.25	91,239
20 Jul 18	22.25000 +0.10	22.55	22.15	22.15	109,878
19 Jul 18	22.15000 -0.25	22.60	22.10	22.45	139,781
18 Jul 18	22.40000 -0.20	22.65	22.25	22.65	109,179
17 Jul 18	22.60000 +0.35	22.65	22.25	22.25	141,904
16 Jul 18	22.25000 -0.95	23.40	22.25	23.15	161,468
13 Jul 18	23.20000 -0.65	24.35	22.80	24.00	95,210
12 Jul 18	23.85000 +0.35	24.90	23.65	24.15	248,300
11 Jul 18	23.50000 +1.20	24.00	22.23	22.30	226,509
10 Jul 18	22.30000 -0.15	22.75	22.30	22.50	94,874
09 Jul 18	22.45000 +0.05	22.81	22.30	22.50	134,825
06 Jul 18	22.40000 -0.45	23.40	22.40	22.90	158,104
05 Jul 18	22.85000 -0.15	23.25	22.50	23.00	69,882
03 Jul 18	23.00000 +0.35	23.40	22.65	22.65	62,633
02 Jul 18	22.65000 -0.05	22.90	22.10	22.55	92,174
29 Jun 18	22.70000 -0.35	23.40	22.60	23.05	104,008
28 Jun 18	23.05000 +0.25	23.30	22.70	22.70	62,136
27 Jun 18	22.80000 -0.85	24.20	22.70	23.60	118,821
26 Jun 18	23.65000 +0.75	24.20	22.97	23.00	117,530
25 Jun 18	22.90000 -0.65	23.90	22.55	23.45	171,594
22 Jun 18	23.55000 -0.70	24.45	23.35	24.15	162,028
21 Jun 18	24.25000 -0.75	25.10	24.20	25.10	169,074
20 Jun 18	25.00000 -0.25	25.60	24.75	25.00	124,880
19 Jun 18	25.25000 +0.25	25.75	24.15	25.00	134,951
18 Jun 18	25.00000 +0.15	25.25	24.00	24.80	106,640
15 Jun 18	24.85000 -0.90	25.88	24.57	25.50	208,584
14 Jun 18	25.75000 -0.20	26.35	25.75	25.85	105,449
13 Jun 18	25.95000 -0.25	26.50	25.80	26.40	100,284
12 Jun 18	26.20000 -0.05	26.60	25.75	26.10	110,620
11 Jun 18	26.25000 +0.25	26.41	25.40	26.10	112,272
08 Jun 18	26.00000 +0.00	26.25	25.75	25.95	95,779
07 Jun 18	26.00000 +0.25	26.22	25.33	25.70	147,774
06 Jun 18	25.75000 -0.80	27.45	25.45	26.70	229,714
05 Jun 18	26.55000 +1.30	27.13	24.50	25.10	346,497
04 Jun 18	25.25000 -1.25	27.40	24.30	27.10	379,525
01 Jun 18	26.50000 +3.30	26.60	23.15	23.35	310,102
31 May 18	23.20000 -0.30	23.85	22.90	23.60	99,139
30 May 18	23.50000 -0.10	24.25	23.40	23.60	96,992
29 May 18	23.60000 -0.40	23.80	23.25	23.65	118,974
25 May 18	24.00000 +0.00	24.60	23.60	24.00	136,760
24 May 18	24.00000 +0.20	24.70	23.60	23.90	110,298
23 May 18	23.80000 +0.10	24.05	23.40	23.65	157,789
22 May 18	23.70000 -0.95	24.83	23.50	24.80	108,531
21 May 18	24.65000 +0.05	24.97	24.55	24.75	136,372
18 May 18	24.60000 +0.70	24.65	23.75	23.95	79,528
17 May 18	23.90000 +0.55	24.00	23.30	23.55	273,399
16 May 18	23.35000 +0.50	23.90	23.00	23.00	174,755
15 May 18	22.85000 -0.40	24.00	22.50	23.05	296,283
14 May 18	23.25000 -0.55	24.30	23.05	24.25	389,488
11 May 18	23.80000 -0.50	24.70	23.70	24.25	113,415
10 May 18	24.30000 -0.75	25.38	24.20	25.30	208,295
09 May 18	25.05000 +1.85	26.15	23.55	24.10	597,414
08 May 18	23.20000 -0.55	23.75	22.93	23.75	121,725
07 May 18	23.75000 +0.70	24.40	23.05	23.20	213,694
04 May 18	23.05000 -0.10	23.45	22.55	23.10	116,599
03 May 18	23.15000 +0.35	23.35	22.20	22.65	173,738
02 May 18	22.80000 +1.25	22.83	21.22	21.55	550,434
01 May 18	21.55000 -0.75	22.50	21.25	22.40	315,970
30 Apr 18	22.30000 -0.80	24.25	22.30	24.25	494,470
27 Apr 18	23.10000 +0.55	24.00	22.65	22.95	900,971
26 Apr 18	22.55000 -1.00	23.20	21.55	22.90	761,535
25 Apr 18	23.55000 -8.35	29.58	23.55	28.20	1,189,171
24 Apr 18	31.90000 -0.85	33.20	31.40	32.70	218,131
23 Apr 18	32.75000 +0.45	33.35	32.15	32.40	123,333
20 Apr 18	32.30000 -0.05	32.85	32.00	32.35	79,947
19 Apr 18	32.35000 -0.70	33.40	32.00	32.90	174,915
18 Apr 18	33.05000 -0.15	33.65	32.70	33.35	98,345
17 Apr 18	33.20000 +0.25	34.10	32.50	33.20	122,995
16 Apr 18	32.95000 -0.10	33.35	31.80	33.05	212,227
13 Apr 18	33.05000 -1.05	34.50	32.30	34.20	184,512
12 Apr 18	34.10000 +0.40	34.65	33.50	33.80	175,290
11 Apr 18	33.70000 +0.00	35.40	33.55	33.85	191,869
10 Apr 18	33.70000 +1.75	34.75	31.95	32.35	342,437
09 Apr 18	31.95000 -0.95	33.90	31.75	33.45	146,039
06 Apr 18	32.90000 +1.05	33.00	31.25	31.50	509,784
05 Apr 18	31.85000 -0.65	32.83	30.85	32.50	496,525
04 Apr 18	32.50000 -0.85	33.35	31.25	32.50	684,217
03 Apr 18	33.35000 -0.15	34.50	32.75	33.85	97,852
02 Apr 18	33.50000 -1.25	35.40	33.45	34.90	89,957
29 Mar 18	34.75000 +1.15	35.25	33.80	34.40	119,590
28 Mar 18	33.60000 -0.15	34.80	33.05	33.65	117,311
27 Mar 18	33.75000 -1.40	36.15	33.68	35.50	164,721
26 Mar 18	35.15000 -0.45	37.30	34.50	36.05	149,965
23 Mar 18	35.60000 -1.40	37.10	35.60	37.10	101,403
22 Mar 18	37.00000 -2.10	38.42	36.75	38.10	178,517
21 Mar 18	39.10000 +0.75	39.95	38.20	38.20	89,788
20 Mar 18	38.35000 -0.40	39.10	38.05	38.95	126,781
19 Mar 18	38.75000 -2.45	41.48	38.65	40.85	173,757
16 Mar 18	41.20000 -0.55	42.30	40.75	41.70	128,056
15 Mar 18	41.75000 -0.65	42.70	41.10	42.45	71,118
14 Mar 18	42.40000 -0.20	42.90	41.75	42.55	88,753
13 Mar 18	42.60000 -1.10	44.35	42.15	43.55	97,039
12 Mar 18	43.70000 +0.55	44.35	42.95	43.55	95,244
09 Mar 18	43.15000 +0.80	43.75	42.00	42.90	103,947
08 Mar 18	42.35000 +0.10	42.85	41.65	42.40	86,215
07 Mar 18	42.25000 +0.95	43.40	40.40	40.95	157,962
06 Mar 18	41.30000 +0.25	41.50	40.35	41.00	111,523
05 Mar 18	41.05000 +1.55	41.40	38.60	39.15	164,697
02 Mar 18	39.50000 +0.15	39.75	38.00	39.25	82,566
01 Mar 18	39.35000 +0.20	39.65	38.35	39.05	126,362
28 Feb 18	39.15000 -0.65	40.40	39.10	40.15	99,163
27 Feb 18	39.80000 -0.95	41.10	39.35	40.55	83,140
26 Feb 18	40.75000 +0.45	41.35	40.05	40.50	76,648
23 Feb 18	40.30000 +2.10	40.38	38.45	38.50	149,287
22 Feb 18	38.20000 -2.20	40.65	38.00	40.30	234,245
21 Feb 18	40.40000 -0.65	41.35	39.95	40.95	184,693
20 Feb 18	41.05000 -0.15	41.85	40.35	40.75	123,440
16 Feb 18	41.20000 +0.90	41.35	39.90	40.55	182,102
15 Feb 18	40.30000 -0.60	42.70	40.20	41.05	214,799
14 Feb 18	40.90000 +2.15	41.05	38.25	38.25	234,488
13 Feb 18	38.75000 -0.35	39.60	38.05	38.95	120,794
12 Feb 18	39.10000 +0.30	39.85	37.80	38.55	180,577
09 Feb 18	38.80000 -0.50	39.80	37.70	39.45	231,459
08 Feb 18	39.30000 -2.25	41.85	38.70	41.60	268,091
07 Feb 18	41.55000 +1.10	42.40	38.50	39.40	410,612
06 Feb 18	40.45000 -0.55	41.85	39.20	39.70	286,114
05 Feb 18	41.00000 +1.50	41.50	37.80	38.35	395,208
02 Feb 18	39.50000 +0.10	39.60	37.45	39.25	276,510
01 Feb 18	39.40000 -1.35	40.65	38.55	40.65	290,878
31 Jan 18	40.75000 -2.50	43.99	39.70	43.20	222,666
30 Jan 18	43.25000 +1.15	44.65	41.85	42.00	232,119
29 Jan 18	42.10000 -2.80	46.00	41.75	45.75	271,832
26 Jan 18	44.90000 +2.15	50.25	42.65	42.90	1,113,112
25 Jan 18	42.75000 +4.45	43.65	38.25	38.55	630,825
24 Jan 18	38.30000 +0.05	39.20	37.10	38.25	217,191
23 Jan 18	38.25000 -0.95	39.85	37.95	39.35	221,749
22 Jan 18	39.20000 +1.75	39.20	37.45	37.45	209,391
19 Jan 18	37.45000 +0.40	38.05	36.25	37.35	363,870
18 Jan 18	37.05000 -0.05	37.95	36.50	37.30	312,608
17 Jan 18	37.10000 -0.35	39.10	36.25	39.10	376,688
16 Jan 18	37.45000 -3.00	41.00	37.25	41.00	322,720
12 Jan 18	40.45000 -0.55	41.45	38.26	41.00	386,890
11 Jan 18	41.00000 +4.85	41.20	36.40	36.40	550,985
10 Jan 18	36.15000 -0.20	36.67	35.35	36.00	112,813
09 Jan 18	36.35000 -0.10	37.10	36.10	36.35	113,861
08 Jan 18	36.45000 +0.25	36.85	35.25	36.20	208,639
05 Jan 18	36.20000 -1.60	38.70	36.00	36.50	353,570
04 Jan 18	37.80000 +1.25	39.75	36.33	37.45	497,087
03 Jan 18	36.55000 +1.50	36.95	35.20	35.25	203,166
02 Jan 18	35.05000 +0.85	35.65	34.05	34.65	180,813
29 Dec 17	34.20000 -0.60	35.00	33.75	34.65	200,060
28 Dec 17	34.80000 +0.20	35.20	34.25	34.75	91,365
27 Dec 17	34.60000 +0.05	36.70	34.25	34.85	206,968
26 Dec 17	34.55000 -0.20	34.95	33.90	34.95	92,688
22 Dec 17	34.75000 -0.05	34.97	34.00	34.70	135,333
21 Dec 17	34.80000 -1.05	36.65	34.65	36.00	137,127
20 Dec 17	35.85000 +0.30	36.75	35.27	36.55	244,821
19 Dec 17	35.55000 +0.75	36.20	34.95	35.10	226,497
18 Dec 17	34.80000 -0.15	36.25	34.50	34.50	198,247
15 Dec 17	34.95000 +1.45	35.55	33.45	33.45	330,330
14 Dec 17	33.50000 -0.60	34.25	33.35	34.05	163,813
13 Dec 17	34.10000 -1.45	36.20	33.65	35.75	264,580
12 Dec 17	35.55000 +0.75	36.35	34.65	35.15	448,486
11 Dec 17	34.80000 +1.80	35.75	33.25	33.30	524,486
08 Dec 17	33.00000 -0.25	37.90	32.80	37.50	1,117,529
07 Dec 17	33.25000 +0.25	34.55	32.65	32.90	421,028
06 Dec 17	33.00000 -0.85	34.00	32.65	33.80	144,799
05 Dec 17	33.85000 +1.50	34.25	32.25	32.25	228,601
04 Dec 17	32.35000 -0.85	34.25	32.30	33.30	371,445
01 Dec 17	33.20000 -1.05	35.35	33.15	34.25	219,058
30 Nov 17	34.25000 -0.70	35.30	34.15	35.00	146,420
29 Nov 17	34.95000 -0.80	35.85	33.95	35.60	273,727
28 Nov 17	35.75000 -1.10	37.45	35.50	36.75	109,949
27 Nov 17	36.85000 +1.15	37.33	35.30	36.00	322,081
24 Nov 17	35.70000 +0.35	36.05	35.30	35.45	44,220
22 Nov 17	35.35000 -0.05	35.65	35.05	35.30	183,352
21 Nov 17	35.40000 -0.45	36.45	35.35	36.40	133,333
20 Nov 17	35.85000 -1.05	37.25	35.45	36.95	110,354
17 Nov 17	36.90000 +0.10	37.60	36.50	36.55	99,479
16 Nov 17	36.80000 +0.60	37.15	36.10	36.45	103,600
15 Nov 17	36.20000 +0.25	37.20	35.25	35.65	69,487
14 Nov 17	35.95000 -0.15	36.60	35.27	36.15	111,943
13 Nov 17	36.10000 -1.30	37.55	35.85	37.15	148,350
10 Nov 17	37.40000 -0.35	38.20	36.80	37.95	193,035
09 Nov 17	37.75000 -0.05	38.79	36.55	37.50	192,696
08 Nov 17	37.80000 +0.90	38.00	36.30	37.25	315,212
07 Nov 17	36.90000 -3.20	41.26	36.52	41.05	662,591
06 Nov 17	40.10000 -0.90	41.41	39.25	40.90	166,705
03 Nov 17	41.00000 -2.35	43.05	39.25	42.95	329,400
02 Nov 17	43.35000 +6.35	44.65	38.90	39.38	768,381
01 Nov 17	37.00000 +0.45	37.75	36.15	36.15	287,007
31 Oct 17	36.55000 -0.55	38.00	36.25	37.20	341,187
30 Oct 17	37.10000 -0.75	38.25	37.02	37.50	383,961
27 Oct 17	37.85000 -1.80	39.35	37.25	39.20	523,125
26 Oct 17	39.65000 -2.05	40.70	36.70	40.00	1,059,537
25 Oct 17	41.70000 -12.10	49.60	40.60	49.60	1,789,926
24 Oct 17	53.80000 +0.60	53.80	51.40	52.80	334,640
23 Oct 17	53.20000 -1.25	54.40	53.00	54.10	114,509
20 Oct 17	54.45000 +0.35	54.60	53.70	54.05	102,083
19 Oct 17	54.10000 +0.05	54.55	53.25	53.70	108,833
18 Oct 17	54.05000 +0.00	54.90	53.75	54.20	269,688
17 Oct 17	54.05000 -0.75	54.95	54.00	54.65	105,862
16 Oct 17	54.80000 +0.30	55.95	54.40	54.40	112,560
13 Oct 17	54.50000 +0.75	54.95	53.05	53.75	138,270
12 Oct 17	53.75000 +0.75	55.20	52.25	53.10	193,760
11 Oct 17	53.00000 -1.25	54.45	52.70	54.45	300,759
10 Oct 17	54.25000 -0.20	55.25	54.20	54.40	135,159
09 Oct 17	54.45000 -1.75	56.10	54.05	56.10	329,164
06 Oct 17	56.20000 +0.35	56.35	54.80	55.50	209,608
05 Oct 17	55.85000 -1.45	57.95	55.75	57.85	187,640
04 Oct 17	57.30000 +2.50	57.75	54.25	54.35	182,262
03 Oct 17	54.80000 +0.75	55.00	53.75	53.80	168,767
02 Oct 17	54.05000 -0.20	55.89	53.75	54.10	219,472
29 Sep 17	54.25000 -0.40	55.35	53.80	53.85	133,724
28 Sep 17	54.65000 -0.20	54.90	53.05	54.35	292,422
27 Sep 17	54.85000 -1.20	55.70	53.75	54.95	252,723
26 Sep 17	56.05000 +1.15	58.15	54.75	54.90	333,379
25 Sep 17	54.90000 +1.40	54.90	52.40	52.95	236,957
22 Sep 17	53.50000 -0.20	54.70	52.95	53.40	253,763
21 Sep 17	53.70000 -0.75	54.64	52.85	54.50	285,515
20 Sep 17	54.45000 -0.50	54.85	52.95	54.35	201,425
19 Sep 17	54.95000 -0.55	55.80	54.00	55.80	185,829
18 Sep 17	55.50000 +0.00	56.40	55.00	55.35	176,353
15 Sep 17	55.50000 -0.20	56.40	55.05	55.60	172,048
14 Sep 17	55.70000 -0.30	56.55	55.10	55.75	192,121
13 Sep 17	56.00000 -1.20	58.70	56.00	57.55	238,375
12 Sep 17	57.20000 +0.20	57.50	55.60	57.25	262,928
11 Sep 17	57.00000 +2.20	57.30	55.10	55.35	410,122
08 Sep 17	54.80000 -2.75	58.50	54.35	58.50	969,385
07 Sep 17	57.55000 -4.90	62.20	57.50	61.60	970,683
06 Sep 17	62.45000 -12.23	64.05	52.15	54.95	4,022,059
05 Sep 17	74.67500 -2.88	78.40	74.30	77.55	132,768
01 Sep 17	77.55000 +0.05	78.60	76.33	78.00	85,543
31 Aug 17	77.50000 -0.20	79.00	75.75	78.70	121,745
30 Aug 17	77.70000 +3.40	78.01	73.50	73.95	169,402
29 Aug 17	74.30000 +0.45	75.35	70.50	70.50	179,098
28 Aug 17	73.85000 -0.15	74.00	71.55	73.60	216,893
25 Aug 17	74.00000 -2.30	76.38	73.35	76.35	126,352
24 Aug 17	76.30000 -0.95	78.50	74.25	77.10	194,408
23 Aug 17	77.25000 -0.70	78.80	77.00	77.40	203,061
22 Aug 17	77.95000 +2.45	80.15	75.00	75.30	388,712
21 Aug 17	75.50000 -0.10	76.10	72.00	74.30	248,198
18 Aug 17	75.60000 -0.50	77.78	74.17	75.30	494,991
17 Aug 17	76.10000 -3.40	78.70	75.10	78.25	338,512
16 Aug 17	79.50000 -2.10	82.55	78.75	81.60	296,590
15 Aug 17	81.60000 -0.60	83.15	81.10	82.25	153,671
14 Aug 17	82.20000 +0.15	83.73	80.60	82.60	218,077
11 Aug 17	82.05000 +1.65	82.54	79.70	79.80	211,238
10 Aug 17	80.40000 -2.75	82.55	79.50	82.35	374,483
09 Aug 17	83.14999 +0.15	83.95	75.25	80.15	576,764
08 Aug 17	83.00000 -3.10	86.05	81.50	85.80	431,508
07 Aug 17	86.10000 -1.00	89.75	84.05	87.50	606,383
04 Aug 17	87.10000 -19.90	100.00	80.80	100.00	1,758,430
03 Aug 17	107.00000 +0.05	109.35	105.55	107.50	248,051
02 Aug 17	106.95000 +0.55	108.75	104.50	106.40	121,961
01 Aug 17	106.40000 +0.05	107.90	105.15	106.75	127,779
31 Jul 17	106.35001 -7.25	115.40	105.10	114.50	412,028
28 Jul 17	113.60000 -4.00	118.25	111.10	117.45	270,447
27 Jul 17	117.60001 +1.25	121.10	113.05	117.90	312,878
26 Jul 17	116.35001 +1.25	117.50	115.50	116.05	148,813
25 Jul 17	115.10001 +1.95	116.20	113.96	114.35	146,193
24 Jul 17	113.14999 -0.05	113.85	110.25	113.80	139,389
21 Jul 17	113.20000 -2.85	116.60	113.00	116.60	117,635
20 Jul 17	116.05000 -4.30	121.25	111.25	121.25	202,259
19 Jul 17	120.35000 +1.75	121.35	117.75	119.80	224,617
18 Jul 17	118.60000 +7.05	119.25	110.53	111.70	239,268
17 Jul 17	111.55000 -1.35	114.35	110.20	113.75	107,475
14 Jul 17	112.90000 -0.75	116.25	112.20	114.25	136,505
13 Jul 17	113.64999 +2.75	114.90	111.20	111.50	163,031
12 Jul 17	110.90000 +2.30	111.10	108.22	109.80	179,471
11 Jul 17	108.60000 +0.85	109.00	105.55	108.30	150,943
10 Jul 17	107.74999 -2.70	111.75	107.65	110.70	117,935
07 Jul 17	110.45000 -1.15	113.45	108.25	112.95	129,067
06 Jul 17	111.60000 +1.45	112.50	109.15	109.95	193,355
05 Jul 17	110.15000 +6.20	113.00	102.50	107.95	440,655
03 Jul 17	103.95000 -14.35	119.90	103.85	119.90	324,502
30 Jun 17	118.30000 +4.45	119.00	110.05	116.95	570,792
29 Jun 17	113.85001 +9.10	114.25	106.35	109.40	500,565
28 Jun 17	104.75001 +2.80	106.00	100.85	102.65	242,091
27 Jun 17	101.95000 -0.80	109.25	98.95	103.15	386,742
26 Jun 17	102.74999 -1.55	106.50	101.75	106.20	224,458
23 Jun 17	104.30000 +4.75	105.70	97.50	100.15	285,348
22 Jun 17	99.55000 +2.55	104.50	97.05	98.00	435,616
21 Jun 17	97.00000 +2.75	97.30	94.30	94.75	286,744
20 Jun 17	94.25000 -0.70	95.15	92.32	94.00	114,133
19 Jun 17	94.95000 +3.45	95.55	90.60	91.65	132,477
16 Jun 17	91.50000 -0.95	93.40	90.25	92.40	77,436
15 Jun 17	92.45000 -0.10	94.00	90.00	90.80	129,936
14 Jun 17	92.55000 -1.45	94.50	90.10	94.00	220,220
13 Jun 17	94.00000 +1.70	95.45	92.92	93.00	127,477
12 Jun 17	92.30000 -1.70	93.70	91.30	93.10	159,647
09 Jun 17	94.00000 -1.65	99.45	92.75	95.25	511,973
08 Jun 17	95.64999 -0.25	96.25	93.55	94.40	172,528
07 Jun 17	95.90000 +2.75	96.95	92.70	93.00	256,042
06 Jun 17	93.14999 -0.15	93.54	90.00	93.05	200,341
05 Jun 17	93.30000 -2.70	96.40	92.56	96.40	86,526
02 Jun 17	96.00000 +1.00	97.38	94.26	95.00	172,473
01 Jun 17	95.00000 +0.90	95.70	93.25	94.50	137,911
31 May 17	94.10000 -1.50	95.75	91.31	95.65	125,020
30 May 17	95.60001 -1.25	98.00	94.60	96.90	146,671
26 May 17	96.85001 +0.10	97.85	96.40	96.75	116,670
25 May 17	96.75000 -0.15	99.00	95.16	98.90	189,502
24 May 17	96.89999 +5.40	97.10	90.88	92.50	349,201
23 May 17	91.50000 -1.00	94.70	91.05	92.50	144,703
22 May 17	92.50000 -2.55	95.18	90.65	94.50	325,801
19 May 17	95.05000 -2.85	99.75	95.00	99.70	194,686
18 May 17	97.90000 +1.30	98.75	96.05	98.75	240,644
17 May 17	96.60000 -5.95	100.85	94.85	100.50	482,189
16 May 17	102.55000 +2.75	105.15	98.50	102.30	370,544
15 May 17	99.80000 +10.65	109.45	95.91	100.10	1,887,097
12 May 17	89.15000 -2.35	92.35	88.60	91.85	118,425
11 May 17	91.50000 -1.70	93.40	90.00	93.40	139,340
10 May 17	93.20000 +1.00	94.80	89.38	92.30	217,154
09 May 17	92.20000 +6.75	92.80	85.55	86.00	203,801
08 May 17	85.45000 +0.40	85.90	81.05	84.60	142,154
05 May 17	85.05000 -0.90	87.10	84.65	86.25	71,471
04 May 17	85.95000 -1.00	88.10	85.05	86.75	114,983
03 May 17	86.95000 -5.05	94.25	83.90	93.95	189,510
02 May 17	92.00000 +1.80	94.40	90.75	90.75	306,906
01 May 17	90.20000 +4.60	93.95	87.85	89.30	369,822
28 Apr 17	85.60001 +9.50	87.73	79.55	79.60	488,924
27 Apr 17	76.10000 +0.70	77.95	75.10	76.20	116,696
26 Apr 17	75.40000 +0.45	76.10	74.73	75.45	91,586
25 Apr 17	74.95000 -0.15	77.10	74.30	75.70	131,716
24 Apr 17	75.10000 +3.45	77.29	73.50	74.95	230,954
21 Apr 17	71.65000 -0.75	75.70	69.50	72.50	213,138
20 Apr 17	72.40000 +2.45	72.95	69.60	70.35	112,309
19 Apr 17	69.95000 +0.20	70.90	68.20	69.35	95,918
18 Apr 17	69.75000 +3.60	70.25	65.35	65.80	164,996
17 Apr 17	66.15000 +2.35	66.35	63.50	63.50	85,172
13 Apr 17	63.80000 -1.40	65.00	63.10	65.00	45,525
12 Apr 17	65.20000 +0.55	65.75	64.65	65.30	31,480
11 Apr 17	64.65000 -0.45	66.25	64.15	65.45	84,184
10 Apr 17	65.10000 -0.55	66.80	64.40	66.00	51,967
07 Apr 17	65.65000 +0.55	66.10	64.60	64.60	39,332
06 Apr 17	65.10000 +1.05	65.40	63.20	63.80	95,614
05 Apr 17	64.05000 -1.05	65.90	64.00	65.20	96,083
04 Apr 17	65.10000 +0.30	65.70	63.05	64.90	136,088
03 Apr 17	64.80000 -0.35	66.00	64.35	65.35	188,553
31 Mar 17	65.15000 +0.75	65.90	62.95	64.15	121,909
30 Mar 17	64.40000 +0.55	64.90	62.82	63.95	103,108
29 Mar 17	63.85000 +2.45	64.28	60.70	61.15	93,141
28 Mar 17	61.40000 +0.20	62.67	60.35	60.65	101,378
27 Mar 17	61.20000 +0.30	61.85	60.10	61.10	78,904
24 Mar 17	60.90000 -0.35	62.75	60.30	61.25	106,626
23 Mar 17	61.25000 -1.25	64.70	60.05	63.10	145,442
22 Mar 17	62.50000 +0.95	63.00	61.20	62.25	94,065
21 Mar 17	61.55000 +0.75	61.95	60.56	60.95	127,187
20 Mar 17	60.80000 +0.15	61.25	60.23	60.85	44,287
17 Mar 17	60.65000 +0.95	61.15	59.70	60.30	69,746
16 Mar 17	59.70000 -0.30	60.00	59.30	59.50	76,783
15 Mar 17	60.00000 -0.15	61.00	59.05	60.00	94,660
14 Mar 17	60.15000 -1.00	61.25	59.50	61.00	70,372
13 Mar 17	61.15000 -1.25	63.00	60.55	62.40	88,205
10 Mar 17	62.40000 +2.60	62.75	59.30	59.85	127,252
09 Mar 17	59.80000 -0.95	61.70	57.50	60.80	262,602
08 Mar 17	60.75000 +1.05	62.40	60.00	60.00	71,934
07 Mar 17	59.70000 -0.70	61.75	59.20	61.70	127,975
06 Mar 17	60.40000 -1.30	62.75	58.75	62.20	103,027
03 Mar 17	61.70000 +3.05	63.00	58.30	59.00	260,621
02 Mar 17	58.65000 +0.95	59.35	57.50	57.50	83,408
01 Mar 17	57.70000 -0.85	59.90	57.25	59.05	201,182
28 Feb 17	58.55000 -1.75	61.00	58.35	59.85	131,675
27 Feb 17	60.30000 -3.95	65.00	59.00	64.50	212,717
24 Feb 17	64.25000 -0.65	68.00	64.00	65.35	97,791
23 Feb 17	64.90000 -0.25	66.05	64.50	65.20	53,834
22 Feb 17	65.15000 -1.30	65.70	60.90	64.35	102,738
21 Feb 17	66.45000 -2.85	71.00	65.25	70.45	171,784
17 Feb 17	69.30000 +1.45	70.85	68.15	69.05	81,672
16 Feb 17	67.85000 +1.35	68.25	65.94	66.95	76,946
15 Feb 17	66.50000 -1.10	68.40	66.00	67.80	95,572
14 Feb 17	67.60000 +2.45	68.70	65.50	66.10	108,864
13 Feb 17	65.15000 +3.25	69.36	62.40	62.40	236,554
10 Feb 17	61.90000 +4.35	63.30	61.25	61.25	241,845
09 Feb 17	57.55000 +0.35	57.85	56.95	57.10	132,112
08 Feb 17	57.20000 -0.20	57.25	55.50	56.15	272,844
07 Feb 17	57.40000 -0.35	58.90	57.25	58.00	112,253
06 Feb 17	57.75000 +0.50	57.95	57.00	57.45	43,814
03 Feb 17	57.25000 +0.10	57.80	56.90	57.10	55,368
02 Feb 17	57.15000 -0.25	57.95	56.65	57.60	70,556
01 Feb 17	57.40000 -0.60	58.14	56.95	58.00	65,699
31 Jan 17	58.00000 +1.25	58.10	56.64	56.90	73,176
30 Jan 17	56.75000 +1.15	57.55	55.00	55.50	94,284
27 Jan 17	55.60000 -1.10	57.50	55.45	56.60	91,470
26 Jan 17	56.70000 -0.95	58.70	56.25	58.15	85,501
25 Jan 17	57.65000 +1.50	58.19	54.40	56.10	177,371
24 Jan 17	56.15000 -0.90	57.45	54.60	57.35	126,641
23 Jan 17	57.05000 -0.45	57.95	56.95	57.80	206,067
20 Jan 17	57.50000 -0.85	59.35	57.25	59.00	171,191
19 Jan 17	58.35000 +0.10	58.70	57.58	58.25	146,060
18 Jan 17	58.25000 -0.30	59.49	57.45	58.95	196,286
17 Jan 17	58.55000 -0.30	59.15	58.20	58.85	139,960
13 Jan 17	58.85000 +1.25	59.39	57.25	58.60	155,970
12 Jan 17	57.60000 -1.40	59.05	57.20	59.00	301,038
11 Jan 17	59.00000 -0.20	60.70	58.75	59.50	82,422
10 Jan 17	59.20000 -0.25	61.25	58.85	60.35	214,965
09 Jan 17	59.45000 -0.10	60.25	59.20	59.20	50,693
06 Jan 17	59.55000 -0.90	60.30	58.75	60.00	131,422
05 Jan 17	60.45000 -0.35	61.20	59.00	60.40	190,728
04 Jan 17	60.80000 +0.10	61.45	59.60	60.95	129,334
03 Jan 17	60.70000 +1.95	62.00	58.75	58.80	202,653
30 Dec 16	58.75000 +0.45	59.20	58.25	58.85	48,311
29 Dec 16	58.30000 +0.35	58.45	57.55	58.25	43,879
28 Dec 16	57.95000 -0.55	58.75	57.35	58.55	73,903
27 Dec 16	58.50000 -0.65	59.37	58.00	59.25	91,478
23 Dec 16	59.15000 +0.60	59.35	58.10	58.30	163,565
22 Dec 16	58.55000 -0.45	59.00	58.25	58.65	203,291
21 Dec 16	59.00000 -0.05	59.22	58.40	58.80	209,771
20 Dec 16	59.05000 -1.70	62.10	58.75	62.10	252,049
19 Dec 16	60.75000 +1.50	63.05	59.50	61.10	1,047,612
16 Dec 16	59.25000 +0.00	62.15	55.50	56.00	3,853,280