FUNDMANAGER.co.uk

Trupanion Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	28.76000 +1.26	28.81	27.55	27.57	234,192
19 Oct 26	27.50000 -0.62	28.17	27.25	27.70	639,512
16 Oct 26	28.12000 +0.26	28.42	27.85	27.97	353,270
15 Oct 26	27.86000 +1.13	28.53	27.29	27.29	359,334
14 Oct 26	26.73000 +0.16	26.75	25.74	26.21	397,159
13 Oct 26	26.57000 +0.28	26.74	26.00	26.39	273,520
12 Oct 26	26.29000 +0.23	26.32	25.40	25.80	333,295
09 Oct 26	26.06000 +0.24	26.10	25.55	25.84	269,942
08 Oct 26	25.82000 +1.19	25.93	24.42	24.65	489,602
07 Oct 26	24.63000 -0.05	25.05	24.09	24.35	499,407
06 Oct 26	24.68000 +0.11	24.90	24.11	24.57	331,664
05 Oct 26	24.57000 +0.99	24.61	23.44	23.55	413,991
02 Oct 26	23.58000 -0.12	23.97	23.23	23.92	247,258
01 Oct 26	23.70000 +0.34	24.11	23.26	23.93	358,298
30 Sep 26	23.36000 -0.25	23.96	22.92	23.64	397,502
29 Sep 26	23.61000 +0.34	23.70	22.96	23.15	496,068
28 Sep 26	23.27000 +0.11	23.28	22.20	22.92	450,424
25 Sep 26	23.16000 +0.74	23.22	22.05	22.31	547,749
24 Sep 26	22.42000 -0.46	23.15	22.35	22.99	464,812
23 Sep 26	22.88000 -0.75	23.68	22.79	23.48	371,122
22 Sep 26	23.63000 -1.37	25.31	23.51	25.31	515,748
21 Sep 26	25.00000 -0.07	25.38	24.69	25.22	237,276
18 Sep 26	25.07000 -0.56	25.68	25.01	25.47	933,170
17 Sep 26	25.63000 +0.00	26.06	25.34	25.74	394,980
16 Sep 26	25.63000 -0.69	26.75	25.55	26.25	380,010
15 Sep 26	26.32000 +0.17	26.98	25.75	26.15	389,416
14 Sep 26	26.15000 +1.26	26.22	25.33	25.33	382,061
11 Sep 26	24.89000 -0.11	25.38	24.52	25.00	341,715
10 Sep 26	25.00000 +0.20	25.38	24.65	24.80	378,237
09 Sep 26	24.80000 -1.32	26.15	24.50	25.77	516,390
08 Sep 26	26.12000 -1.68	27.48	25.84	27.48	482,606
04 Sep 26	27.80000 -0.99	28.57	27.57	28.38	313,924
03 Sep 26	28.79000 +0.53	29.40	28.36	28.48	313,386
02 Sep 26	28.26000 +0.38	28.95	27.80	27.93	504,709
01 Sep 26	27.88000 -1.27	29.17	27.65	29.05	400,519
31 Aug 26	29.15000 -0.47	29.57	28.35	29.57	668,506
28 Aug 26	29.62000 -0.03	30.33	29.07	29.70	344,568
27 Aug 26	29.65000 -0.54	30.65	29.44	29.96	498,377
26 Aug 26	30.19000 -1.65	30.32	29.28	30.09	677,904
25 Aug 26	31.84000 +0.08	32.09	31.58	31.69	360,193
24 Aug 26	31.76000 +0.66	31.82	30.58	31.05	372,444
21 Aug 26	31.10000 +0.42	31.42	30.42	30.77	327,411
20 Aug 26	30.68000 -0.42	31.47	30.47	31.20	325,525
19 Aug 26	31.10000 +1.13	31.48	30.20	30.21	394,461
18 Aug 26	29.97000 -0.02	30.37	29.83	30.04	441,656
17 Aug 26	29.99000 -0.61	30.71	29.58	30.33	610,818
14 Aug 26	30.60000 -0.40	31.29	30.43	31.07	276,121
13 Aug 26	31.00000 +0.68	31.05	30.12	30.64	342,897
12 Aug 26	30.32000 -0.19	31.42	29.78	30.14	524,213
11 Aug 26	30.51000 +1.45	30.88	29.05	29.05	872,794
10 Aug 26	29.06000 +2.07	29.54	26.81	26.81	1,652,380
07 Aug 26	26.99000 -1.17	28.21	26.55	27.90	610,409
06 Aug 26	28.16000 +3.77	29.28	26.30	27.59	1,953,617
05 Aug 26	24.39000 -0.26	24.84	23.98	24.65	376,372
04 Aug 26	24.65000 -0.27	24.92	24.32	24.41	515,054
03 Aug 26	24.92000 +0.43	25.44	24.30	24.98	490,768
31 Jul 26	24.49000 +0.01	24.71	24.00	24.63	240,037
30 Jul 26	24.48000 -1.37	25.52	24.25	25.42	294,300
29 Jul 26	25.85000 +0.35	26.07	25.21	25.21	483,768
28 Jul 26	25.50000 +0.63	25.97	25.08	25.08	338,843
27 Jul 26	24.87000 +0.88	25.07	24.37	24.37	337,638
24 Jul 26	23.99000 +0.49	24.34	23.58	23.63	274,909
23 Jul 26	23.50000 -0.95	24.40	23.48	24.01	314,857
22 Jul 26	24.45000 -1.40	25.89	24.43	25.89	281,815
21 Jul 26	25.85000 -0.89	26.64	25.46	26.35	250,177
20 Jul 26	26.74000 +0.04	27.00	26.19	26.50	361,324
17 Jul 26	26.70000 +0.35	27.08	26.26	26.26	355,754
16 Jul 26	26.35000 +0.88	26.98	25.76	25.77	365,087
15 Jul 26	25.47000 -0.35	26.16	24.91	25.80	281,487
14 Jul 26	25.82000 -1.55	27.08	25.79	26.89	211,226
13 Jul 26	27.37000 +1.54	27.55	26.03	26.09	401,922
10 Jul 26	25.83000 -0.01	26.33	25.52	25.87	210,903
09 Jul 26	25.84000 -0.60	26.31	25.52	26.00	311,152
08 Jul 26	26.44000 -0.61	27.56	26.43	26.92	351,503
07 Jul 26	27.05000 +0.18	27.62	26.88	27.23	334,132
06 Jul 26	26.87000 -0.04	26.98	26.30	26.91	304,811
02 Jul 26	26.91000 +0.76	26.97	25.83	26.13	370,211
01 Jul 26	26.15000 +1.38	26.55	25.23	25.25	446,225
30 Jun 26	24.77000 -0.69	25.39	24.34	25.39	410,868
29 Jun 26	25.46000 +0.11	25.75	25.01	25.35	504,401
26 Jun 26	25.35000 +1.38	25.80	23.97	23.97	769,129
25 Jun 26	23.97000 +0.08	24.60	23.52	23.89	283,736
24 Jun 26	23.89000 +0.32	24.48	23.54	23.54	333,446
23 Jun 26	23.57000 +0.32	24.10	23.47	23.64	278,472
22 Jun 26	23.25000 -0.29	24.21	23.01	23.09	333,783
18 Jun 26	23.54000 -0.03	23.94	23.29	23.73	500,524
17 Jun 26	23.57000 -0.87	24.56	23.17	24.27	506,366
16 Jun 26	24.44000 +0.54	24.49	23.90	23.91	421,854
15 Jun 26	23.90000 +0.25	23.93	23.34	23.54	413,807
12 Jun 26	23.65000 +0.36	23.75	22.94	23.21	346,488
11 Jun 26	23.29000 -0.09	23.88	22.98	23.38	297,503
10 Jun 26	23.38000 +1.21	23.85	22.07	22.18	456,037
09 Jun 26	22.17000 +0.12	22.74	22.05	22.05	278,499
08 Jun 26	22.05000 +0.05	22.38	21.72	22.01	321,816
05 Jun 26	22.00000 +0.25	22.40	21.47	21.97	316,106
04 Jun 26	21.75000 +0.29	22.36	21.36	21.91	378,460
03 Jun 26	21.46000 -0.67	22.11	21.24	22.10	453,860
02 Jun 26	22.13000 -0.13	22.23	21.32	21.77	380,816
01 Jun 26	22.26000 +0.44	22.76	21.77	21.88	403,304
29 May 26	21.82000 -0.33	22.27	21.60	22.08	400,179
28 May 26	22.15000 +0.46	22.40	21.17	21.55	323,355
27 May 26	21.69000 -0.17	22.65	21.50	21.86	371,771
26 May 26	21.86000 -0.12	22.23	21.64	21.87	336,999
22 May 26	21.98000 +0.13	22.15	21.52	21.80	374,840
21 May 26	21.85000 -0.03	22.36	21.16	21.78	656,240
20 May 26	21.88000 -0.20	22.13	21.37	21.93	512,124
19 May 26	22.08000 -0.37	22.97	21.98	22.39	372,513
18 May 26	22.45000 +0.12	23.20	22.02	22.13	327,527
15 May 26	22.33000 -0.03	23.04	21.92	22.36	332,251
14 May 26	22.36000 -0.23	23.09	22.22	22.61	347,959
13 May 26	22.59000 -1.19	23.43	22.54	23.43	381,791
12 May 26	23.78000 -0.06	24.13	23.60	23.88	426,921
11 May 26	23.84000 -0.77	24.59	23.74	24.59	420,102
08 May 26	24.61000 -0.98	25.54	24.49	25.52	289,599
07 May 26	25.59000 +0.67	26.14	24.77	24.97	344,170
06 May 26	24.92000 -0.99	26.27	24.91	25.80	306,235
05 May 26	25.91000 -0.45	26.58	25.59	26.24	425,044
04 May 26	26.36000 +2.03	26.84	24.38	24.46	650,055
01 May 26	24.33000 +0.34	27.38	23.80	25.50	679,153
30 Apr 26	23.99000 -1.09	25.11	23.91	24.79	605,389
29 Apr 26	25.08000 +0.12	25.25	23.90	24.82	720,705
28 Apr 26	24.96000 -2.29	27.47	24.80	27.47	444,157
27 Apr 26	27.25000 -0.21	27.83	26.58	27.26	280,256
24 Apr 26	27.46000 +0.62	27.71	24.59	26.79	230,116
23 Apr 26	26.84000 -0.53	27.34	26.39	27.34	247,671
22 Apr 26	27.37000 -0.54	29.09	26.77	27.97	436,163
21 Apr 26	27.91000 -0.97	29.45	27.62	28.82	292,328
20 Apr 26	28.88000 +0.68	29.12	27.46	28.20	329,169
17 Apr 26	28.20000 +0.45	28.52	27.86	28.02	276,714
16 Apr 26	27.75000 +0.55	27.91	26.95	27.20	209,840
15 Apr 26	27.20000 +0.94	27.41	26.44	26.44	274,604
14 Apr 26	26.26000 +0.95	26.42	25.29	25.42	380,640
13 Apr 26	25.31000 +0.77	25.39	24.15	24.53	336,558
10 Apr 26	24.54000 -1.20	25.86	24.28	25.74	280,442
09 Apr 26	25.74000 +0.07	26.03	24.99	25.50	357,067
08 Apr 26	25.67000 +0.20	26.43	25.53	25.91	401,946
07 Apr 26	25.47000 -0.32	25.86	25.20	25.77	408,095
06 Apr 26	25.79000 +0.14	26.27	25.59	25.65	238,191
02 Apr 26	25.65000 +0.21	25.74	24.85	25.21	261,205
01 Apr 26	25.44000 -0.17	26.24	25.06	25.70	408,814
31 Mar 26	25.61000 -0.18	26.03	24.84	25.60	366,874
30 Mar 26	25.79000 +0.34	26.53	25.46	25.63	395,057
27 Mar 26	25.45000 -0.59	25.75	25.20	25.73	324,551
26 Mar 26	26.04000 +0.54	26.25	25.14	25.53	261,976
25 Mar 26	25.50000 -0.07	26.15	25.00	25.84	210,762
24 Mar 26	25.57000 -0.69	26.38	25.53	26.04	296,501
23 Mar 26	26.26000 +0.05	27.07	25.79	26.35	392,438
20 Mar 26	26.21000 +0.70	26.40	25.23	25.52	960,355
19 Mar 26	25.51000 -0.17	25.85	24.32	25.29	431,750
18 Mar 26	25.68000 -0.79	26.85	25.68	26.07	467,839
17 Mar 26	26.47000 +1.11	26.83	25.46	25.46	549,940
16 Mar 26	25.36000 +0.62	25.60	24.76	24.99	222,377
13 Mar 26	24.74000 -0.07	25.14	24.50	25.14	328,786
12 Mar 26	24.81000 -0.89	25.70	24.70	25.20	318,103
11 Mar 26	25.70000 +0.53	25.89	24.53	25.10	400,301
10 Mar 26	25.17000 -1.30	26.52	25.11	26.33	349,204
09 Mar 26	26.47000 -0.97	27.06	25.72	27.06	432,839
06 Mar 26	27.44000 -1.33	28.31	27.21	28.31	475,542
05 Mar 26	28.77000 +0.76	29.03	27.57	27.62	436,265
04 Mar 26	28.01000 +0.55	28.42	27.17	27.46	419,398
03 Mar 26	27.46000 +0.75	27.57	25.50	26.12	495,056
02 Mar 26	26.71000 +0.17	26.94	25.87	25.87	390,216
27 Feb 26	26.54000 -0.70	26.84	26.06	26.84	372,424
26 Feb 26	27.24000 +0.54	28.07	26.66	26.66	450,442
25 Feb 26	26.70000 +0.85	26.76	25.24	25.89	528,958
24 Feb 26	25.85000 -1.31	27.67	25.79	27.16	535,095
23 Feb 26	27.16000 -1.90	28.95	27.10	28.94	335,097
20 Feb 26	29.06000 +0.21	29.30	28.55	28.93	800,240
19 Feb 26	28.85000 +0.01	29.10	28.09	28.83	603,348
18 Feb 26	28.84000 -0.15	29.23	27.94	29.00	853,189
17 Feb 26	28.99000 +1.03	29.64	27.78	28.50	1,208,786
13 Feb 26	27.96000 -4.18	30.84	27.30	30.18	1,339,496
12 Feb 26	32.14000 -0.19	33.21	31.16	32.56	900,728
11 Feb 26	32.33000 -0.76	33.88	31.86	33.41	766,610
10 Feb 26	33.09000 +0.34	34.42	33.00	33.37	457,698
09 Feb 26	32.75000 -0.42	33.72	32.47	33.23	444,260
06 Feb 26	33.17000 -0.16	33.99	32.64	33.22	459,261
05 Feb 26	33.33000 +0.99	33.97	31.85	32.32	946,329
04 Feb 26	32.34000 +0.77	32.49	31.27	31.66	463,881
03 Feb 26	31.57000 -0.22	31.77	30.54	31.73	523,971
02 Feb 26	31.79000 -0.20	32.46	31.62	31.99	372,966
30 Jan 26	31.99000 -0.18	32.51	31.68	32.09	335,337
29 Jan 26	32.17000 +0.76	32.42	31.25	31.25	268,930
28 Jan 26	31.41000 -0.35	32.26	31.30	31.67	286,856
27 Jan 26	31.76000 -0.65	32.98	31.19	32.98	452,644
26 Jan 26	32.41000 -0.41	33.08	32.29	32.90	189,452
23 Jan 26	32.82000 +0.37	32.97	32.01	32.40	256,562
22 Jan 26	32.45000 +0.70	33.63	31.90	31.90	317,677
21 Jan 26	31.75000 +0.53	32.02	30.91	31.34	478,872
20 Jan 26	31.22000 -1.22	32.65	30.85	32.36	608,364
16 Jan 26	32.44000 -1.47	33.74	32.39	33.73	328,197
15 Jan 26	33.91000 -0.13	34.64	33.66	34.02	295,110
14 Jan 26	34.04000 -1.34	35.50	32.78	35.03	585,773
13 Jan 26	35.38000 -1.23	36.96	35.12	36.74	284,233
12 Jan 26	36.61000 +0.65	36.65	35.64	35.96	200,766
09 Jan 26	35.96000 -0.12	36.53	35.39	35.98	225,094
08 Jan 26	36.08000 +0.30	36.51	35.61	35.61	359,604
07 Jan 26	35.78000 -0.72	36.60	34.97	36.53	294,242
06 Jan 26	36.50000 +0.25	36.57	34.46	36.06	738,712
05 Jan 26	36.25000 -0.95	37.70	36.08	37.03	470,926
02 Jan 26	37.20000 -0.17	37.45	36.73	37.37	349,071
31 Dec 25	37.37000 -0.80	38.47	36.98	37.99	353,833
30 Dec 25	38.17000 +0.43	38.47	37.51	37.73	364,521
29 Dec 25	37.74000 -0.01	37.92	37.30	37.55	215,098
26 Dec 25	37.75000 +0.32	37.97	36.80	37.43	227,450
24 Dec 25	37.43000 -0.36	37.79	37.35	37.71	90,023
23 Dec 25	37.79000 -0.26	38.11	37.34	38.11	169,481
22 Dec 25	38.05000 +0.05	38.86	37.98	37.98	212,677
19 Dec 25	38.00000 -0.48	38.61	37.46	38.47	825,897
18 Dec 25	38.48000 +0.59	38.57	38.04	38.26	302,061
17 Dec 25	37.89000 +1.49	37.98	36.24	36.35	332,985
16 Dec 25	36.40000 -0.34	37.03	36.38	36.72	305,330
15 Dec 25	36.74000 +0.39	36.74	36.23	36.69	280,024
12 Dec 25	36.35000 -0.15	36.85	36.19	36.54	297,840
11 Dec 25	36.50000 -0.49	37.95	36.25	37.04	342,565
10 Dec 25	36.99000 -1.42	38.69	36.78	38.40	520,245
09 Dec 25	38.41000 +1.13	38.70	37.13	37.13	442,860
08 Dec 25	37.28000 +0.35	37.58	36.63	37.11	566,701
05 Dec 25	36.93000 -0.10	37.53	36.29	36.73	529,965
04 Dec 25	37.03000 +0.79	37.82	35.99	36.35	466,882
03 Dec 25	36.24000 +1.40	36.95	35.10	35.17	507,613
02 Dec 25	34.84000 +0.81	35.04	33.68	34.25	438,072
01 Dec 25	34.03000 -1.26	35.06	33.85	34.86	422,479
28 Nov 25	35.29000 +0.21	35.37	34.63	35.18	231,372
26 Nov 25	35.08000 -0.28	35.79	35.03	35.42	510,121
25 Nov 25	35.36000 -0.04	35.90	34.74	35.31	459,379
24 Nov 25	35.40000 -0.50	36.62	34.95	35.86	427,899
21 Nov 25	35.90000 +0.83	36.33	34.61	35.12	742,727
20 Nov 25	35.07000 -1.00	37.14	35.01	36.62	437,766
19 Nov 25	36.07000 -0.74	37.04	35.90	36.97	258,755
18 Nov 25	36.81000 +0.47	36.92	35.34	35.88	348,309
17 Nov 25	36.34000 -1.40	37.90	35.69	37.73	433,746
14 Nov 25	37.74000 -1.65	38.98	37.27	38.91	424,189
13 Nov 25	39.39000 +0.48	39.61	38.01	38.91	511,900
12 Nov 25	38.91000 -0.11	39.59	38.56	39.35	395,141
11 Nov 25	39.02000 -0.31	39.97	38.64	39.35	346,528
10 Nov 25	39.33000 +0.75	40.69	36.74	38.31	632,394
07 Nov 25	38.58000 -3.51	46.98	38.13	44.89	1,261,247
06 Nov 25	42.09000 -0.40	42.78	41.39	42.44	673,985
05 Nov 25	42.49000 +3.10	42.53	39.75	39.88	549,445
04 Nov 25	39.39000 -0.26	40.11	39.19	39.47	317,833
03 Nov 25	39.65000 -0.34	40.70	39.01	39.92	702,943
31 Oct 25	39.99000 -0.49	40.42	39.33	40.42	454,935
30 Oct 25	40.48000 -1.20	41.78	40.12	41.49	389,233
29 Oct 25	41.68000 -1.14	43.38	41.44	42.39	688,484
28 Oct 25	42.82000 -0.69	43.62	42.53	43.50	313,466
27 Oct 25	43.51000 -0.29	44.12	43.42	43.80	195,454
24 Oct 25	43.80000 -0.04	44.78	43.10	44.34	328,362
23 Oct 25	43.84000 +0.21	44.12	43.01	43.55	324,020
22 Oct 25	43.63000 -0.39	44.30	43.40	43.65	340,831
21 Oct 25	44.02000 +0.01	44.75	43.84	43.88	252,129
20 Oct 25	44.01000 +1.11	44.07	42.93	43.24	410,408
17 Oct 25	42.90000 +0.45	43.36	41.96	42.56	559,065
16 Oct 25	42.45000 -0.17	42.70	42.00	42.47	450,337
15 Oct 25	42.62000 +0.80	43.01	41.81	41.81	373,816
14 Oct 25	41.82000 +0.56	42.39	40.66	41.04	301,805
13 Oct 25	41.26000 -0.06	41.70	40.18	41.59	327,081
10 Oct 25	41.31500 -0.97	42.77	41.25	42.59	543,090
09 Oct 25	42.28000 -0.04	42.66	41.86	42.29	204,154
08 Oct 25	42.32000 +0.02	42.75	41.83	42.30	283,751
07 Oct 25	42.30000 +0.24	43.03	41.95	42.01	553,294
06 Oct 25	42.06000 -1.42	43.50	41.52	43.48	353,559
03 Oct 25	43.48000 +0.22	43.84	43.08	43.45	409,664
02 Oct 25	43.26000 -0.18	43.61	42.61	43.44	249,764
01 Oct 25	43.44000 +0.16	43.89	43.00	43.09	295,917
30 Sep 25	43.28000 -0.54	44.05	42.49	43.50	335,456
29 Sep 25	43.82000 +0.15	44.32	43.28	43.74	293,897
26 Sep 25	43.67000 +0.73	44.15	42.68	42.86	322,248
25 Sep 25	42.94000 +0.53	42.95	41.21	42.06	426,860
24 Sep 25	42.41000 -1.77	44.81	42.36	43.99	303,169
23 Sep 25	44.18000 -0.45	45.69	44.03	44.58	508,626
22 Sep 25	44.63000 -0.56	45.15	44.26	45.03	322,909
19 Sep 25	45.19000 +0.38	45.35	43.95	44.85	675,680
18 Sep 25	44.81000 -0.29	46.43	44.78	45.22	820,225
17 Sep 25	45.10000 +0.63	45.68	44.46	44.54	440,621
16 Sep 25	44.47000 -0.26	45.18	43.83	44.79	456,134
15 Sep 25	44.73000 +1.23	45.11	43.68	43.82	470,076
12 Sep 25	43.50000 +0.04	43.84	42.96	43.44	388,505
11 Sep 25	43.46000 +0.30	43.84	43.01	43.01	338,027
10 Sep 25	43.16000 +0.42	43.20	42.15	42.63	410,471
09 Sep 25	42.74000 -0.64	43.70	42.58	43.50	292,710
08 Sep 25	43.38000 -0.71	44.03	42.55	44.03	400,163
05 Sep 25	44.09000 -0.56	45.29	43.53	44.67	355,285
04 Sep 25	44.65000 +0.47	44.96	43.96	44.25	464,973
03 Sep 25	44.18000 -1.02	45.50	44.10	45.06	396,322
02 Sep 25	45.20000 -1.16	45.90	43.86	45.67	479,147
29 Aug 25	46.36000 +0.14	46.86	46.00	46.37	536,451
28 Aug 25	46.22000 -0.13	46.89	46.05	46.44	628,156
27 Aug 25	46.35000 -0.11	46.87	46.13	46.34	323,909
26 Aug 25	46.46000 +0.63	46.87	45.16	45.76	444,300
25 Aug 25	45.83000 -0.80	47.03	45.78	46.87	599,291
22 Aug 25	46.63000 -1.10	48.48	46.49	47.73	483,502
21 Aug 25	47.73000 -0.02	48.25	47.25	47.50	380,885
20 Aug 25	47.75000 -0.23	47.98	47.19	47.98	428,590
19 Aug 25	47.98000 -0.61	48.78	47.27	48.48	484,807
18 Aug 25	48.59000 -0.02	49.26	48.36	48.40	513,255
15 Aug 25	48.61000 -0.88	49.90	48.38	49.68	505,907
14 Aug 25	49.49000 -0.97	50.06	49.04	49.70	456,825
13 Aug 25	50.46000 -0.20	51.78	50.04	50.90	627,926
12 Aug 25	50.66000 +1.17	51.29	49.25	49.93	578,992
11 Aug 25	49.49000 +0.68	50.61	48.57	48.66	747,069
08 Aug 25	48.81000 +0.06	57.00	48.29	57.00	1,388,528
07 Aug 25	48.75000 +0.12	49.80	47.97	49.03	861,909
06 Aug 25	48.63000 +0.70	49.05	47.13	48.30	443,995
05 Aug 25	47.93000 +0.63	49.12	47.47	47.92	631,863
04 Aug 25	47.30000 +1.09	47.79	45.91	46.92	571,153
01 Aug 25	46.21000 -1.20	47.41	45.64	46.94	551,932
31 Jul 25	47.41000 -0.17	48.71	47.00	47.34	427,592
30 Jul 25	47.58000 -0.74	48.66	46.93	48.66	410,103
29 Jul 25	48.32000 -1.29	50.20	48.31	50.20	445,051
28 Jul 25	49.61000 -0.20	51.91	49.01	50.21	407,580
25 Jul 25	49.81000 +0.79	49.93	48.75	49.47	300,837
24 Jul 25	49.02000 -1.59	50.29	48.52	50.23	450,047
23 Jul 25	50.61000 +0.45	51.89	50.40	50.51	558,110
22 Jul 25	50.16000 +0.59	50.90	48.70	49.45	529,595
21 Jul 25	49.57000 -1.59	51.40	49.39	51.25	279,419
18 Jul 25	51.16000 +0.43	51.76	50.81	51.30	503,770
17 Jul 25	50.73000 +0.47	51.40	49.66	50.17	337,599
16 Jul 25	50.26000 +0.45	50.68	49.22	50.22	496,196
15 Jul 25	49.81000 -1.05	50.95	49.71	50.67	350,216
14 Jul 25	50.86000 +1.10	51.35	49.26	49.98	649,601
11 Jul 25	49.76000 -0.91	51.27	48.81	50.31	392,992
10 Jul 25	50.67000 -2.46	52.36	50.21	52.14	532,358
09 Jul 25	53.13000 +0.68	53.61	51.20	52.21	726,706
08 Jul 25	52.45000 +0.57	53.24	51.07	51.96	525,969
07 Jul 25	51.88000 -0.96	52.97	51.44	52.28	639,092
03 Jul 25	52.84000 +0.88	53.81	52.01	52.89	630,495
02 Jul 25	51.96000 -2.14	54.84	51.56	54.16	663,876
01 Jul 25	54.10000 -1.25	55.74	54.04	54.85	814,342
30 Jun 25	55.35000 -0.65	57.35	54.56	56.57	791,742
27 Jun 25	56.00000 -0.24	57.88	55.78	56.61	1,543,574
26 Jun 25	56.24000 +0.99	57.50	54.58	55.32	585,769
25 Jun 25	55.25000 -1.20	56.89	55.19	56.75	335,573
24 Jun 25	56.45000 +0.01	57.34	56.03	56.78	284,205
23 Jun 25	56.44500 +0.40	56.61	54.58	55.17	348,124
20 Jun 25	56.05000 +1.34	56.78	55.28	55.28	696,688
18 Jun 25	54.71000 +1.67	55.23	52.54	52.91	394,772
17 Jun 25	53.04000 +0.15	54.10	52.35	52.52	625,095
16 Jun 25	52.89000 +2.06	53.00	50.49	51.41	390,216
13 Jun 25	50.83000 +0.23	51.35	48.34	49.06	326,247
12 Jun 25	50.60000 -1.12	52.01	50.44	51.54	357,194
11 Jun 25	51.72000 -0.41	52.50	51.29	52.29	442,640
10 Jun 25	52.13000 +1.11	52.31	50.81	51.03	565,218
09 Jun 25	51.02000 +1.56	51.13	49.09	50.00	431,957
06 Jun 25	49.46000 +1.88	49.72	48.23	48.89	363,278
05 Jun 25	47.58000 -0.57	49.05	47.37	48.15	395,579
04 Jun 25	48.15000 -1.23	50.19	48.04	49.61	491,878
03 Jun 25	49.38000 +2.65	49.67	46.36	46.72	651,397
02 Jun 25	46.73000 -0.46	47.07	44.18	46.71	772,775
30 May 25	47.19000 -0.96	48.20	46.91	47.48	780,377
29 May 25	48.15000 +0.21	48.87	47.48	48.87	495,239
28 May 25	47.94000 +0.16	48.19	46.64	47.78	376,694
27 May 25	47.77500 +3.24	47.91	45.04	45.53	498,734
23 May 25	44.54000 +0.36	44.76	42.71	42.77	389,512
22 May 25	44.18000 +0.06	44.77	43.86	43.88	322,557
21 May 25	44.12000 -1.18	45.13	43.68	44.22	605,115
20 May 25	45.30000 -0.85	46.10	45.17	45.85	352,040
19 May 25	46.15000 -0.62	46.30	45.53	45.61	456,954
16 May 25	46.77000 +1.34	47.77	44.80	45.41	725,873
15 May 25	45.43000 -0.30	46.19	45.00	45.83	559,011
14 May 25	45.73000 +0.14	46.54	45.55	45.74	404,596
13 May 25	45.59000 +0.57	46.46	45.12	45.12	385,000
12 May 25	45.02000 +0.75	46.44	44.24	46.00	502,964
09 May 25	44.27000 +0.21	44.65	43.52	44.03	360,833
08 May 25	44.06000 -0.54	45.32	44.01	45.23	541,772
07 May 25	44.60000 -0.13	46.19	44.28	44.88	608,773
06 May 25	44.73000 -0.08	45.86	44.06	44.25	571,630
05 May 25	44.81000 -0.19	45.90	44.56	44.79	960,227
02 May 25	45.00000 +8.56	45.65	39.91	40.73	1,622,113
01 May 25	36.44000 -0.16	37.19	36.21	37.03	798,746
30 Apr 25	36.60000 -1.22	36.87	35.52	36.76	521,432
29 Apr 25	37.82000 +0.22	38.81	37.12	37.60	491,549
28 Apr 25	37.60000 +1.38	37.69	36.27	36.60	531,925
25 Apr 25	36.22000 -0.52	36.66	35.70	36.43	781,803
24 Apr 25	36.74000 +1.06	37.00	35.52	35.52	451,824
23 Apr 25	35.68000 +0.70	37.38	35.14	36.22	551,753
22 Apr 25	34.98000 +0.97	35.43	34.32	34.69	588,673
21 Apr 25	34.01000 -0.71	34.66	32.49	33.97	483,854
17 Apr 25	34.72000 +0.54	35.05	33.40	34.20	379,355
16 Apr 25	34.18000 -0.54	35.00	33.53	34.44	548,128
15 Apr 25	34.72000 -0.73	36.38	34.39	35.59	360,397
14 Apr 25	35.45000 -0.17	36.90	34.79	36.36	526,694
11 Apr 25	35.62000 +0.65	35.65	33.53	34.46	612,520
10 Apr 25	34.97000 -2.77	36.97	34.36	36.61	910,795
09 Apr 25	37.74000 +4.83	39.09	32.92	33.47	1,386,903
08 Apr 25	32.91000 -1.54	36.11	32.20	35.74	843,451
07 Apr 25	34.45000 +0.11	35.88	31.00	32.42	990,024
04 Apr 25	34.34000 -0.65	34.81	32.08	33.52	868,485
03 Apr 25	34.99000 -2.27	36.63	34.96	35.26	629,569
02 Apr 25	37.26000 +0.27	37.70	36.44	36.44	534,040
01 Apr 25	36.99000 -0.28	37.71	36.41	37.34	402,193
31 Mar 25	37.27000 +1.02	37.43	35.06	35.69	601,328
28 Mar 25	36.25000 -1.98	38.29	35.78	38.29	443,322
27 Mar 25	38.23000 +0.33	38.46	37.44	37.90	380,261
26 Mar 25	37.90000 +0.10	38.80	37.48	38.00	350,737
25 Mar 25	37.80000 -0.81	38.83	37.72	38.34	440,118
24 Mar 25	38.61000 +1.61	38.71	36.68	36.80	457,403
21 Mar 25	37.00000 +0.22	37.34	35.86	36.40	478,452
20 Mar 25	36.78000 -0.89	37.94	36.71	37.01	376,212
19 Mar 25	37.67000 +1.84	38.12	35.58	35.73	608,400
18 Mar 25	35.83000 -0.27	36.11	35.17	35.67	501,788
17 Mar 25	36.10000 +0.84	36.62	34.90	34.90	509,284
14 Mar 25	35.26000 +1.68	35.79	33.77	34.00	520,006
13 Mar 25	33.58000 -0.51	34.54	33.00	34.20	650,447
12 Mar 25	34.09000 +0.89	34.30	32.34	33.53	512,228
11 Mar 25	33.20000 +0.74	33.74	32.29	32.93	586,401
10 Mar 25	32.46000 -0.51	33.29	31.76	32.16	1,155,072
07 Mar 25	32.97000 +0.31	33.48	32.04	32.26	1,080,704
06 Mar 25	32.66000 -1.22	34.65	31.63	33.17	699,394
05 Mar 25	33.88000 +0.79	34.17	32.51	33.00	654,622
04 Mar 25	33.09000 +0.69	34.08	31.17	31.39	781,400
03 Mar 25	32.40000 -2.14	35.08	32.28	35.00	1,449,890
28 Feb 25	34.54000 +0.95	34.60	33.24	33.24	580,903
27 Feb 25	33.59000 -0.25	34.82	33.34	34.12	661,323
26 Feb 25	33.84000 -0.28	34.83	33.47	33.85	709,420
25 Feb 25	34.12000 +0.71	34.84	33.14	33.29	985,224
24 Feb 25	33.41000 +0.46	33.48	31.25	33.07	1,198,281
21 Feb 25	32.95000 -2.45	36.80	32.75	36.17	1,784,942
20 Feb 25	35.40000 -12.11	40.76	33.89	40.45	3,340,167
19 Feb 25	47.51000 -1.18	48.97	47.32	48.54	667,060
18 Feb 25	48.69000 -0.94	50.66	47.68	50.66	632,523
14 Feb 25	49.63000 +0.60	50.01	48.87	49.51	384,504
13 Feb 25	49.03000 +2.70	49.22	45.96	46.77	433,957
12 Feb 25	46.33000 +1.10	46.40	44.26	44.26	505,462
11 Feb 25	45.23000 -1.52	47.06	44.94	46.30	530,676
10 Feb 25	46.75000 +0.76	47.45	45.72	46.38	361,904
07 Feb 25	45.99000 -0.02	46.97	45.50	46.17	327,334
06 Feb 25	46.01000 -1.03	47.42	44.72	47.42	647,034
05 Feb 25	47.04000 -0.29	47.76	46.46	47.76	363,635
04 Feb 25	47.33000 +0.38	47.66	46.54	46.66	248,603
03 Feb 25	46.95000 -0.49	47.23	45.40	45.93	471,155
31 Jan 25	47.44000 -0.43	49.14	46.83	48.36	387,767
30 Jan 25	47.87000 +0.18	49.14	47.56	48.23	343,428
29 Jan 25	47.69000 -1.00	48.80	47.00	48.46	306,425
28 Jan 25	48.69000 -1.18	50.06	47.79	49.94	336,780
27 Jan 25	49.87000 +0.97	50.47	48.03	48.18	401,915
24 Jan 25	48.90000 +0.61	50.51	48.08	48.24	433,178
23 Jan 25	48.29000 +1.77	49.25	46.52	49.18	582,694
22 Jan 25	46.52000 -0.87	47.98	46.30	47.41	484,507
21 Jan 25	47.39000 -0.24	48.30	46.10	48.28	561,707
17 Jan 25	47.63000 -0.88	49.52	47.45	49.52	262,513
16 Jan 25	48.51000 +1.27	49.59	47.34	47.34	459,830
15 Jan 25	47.24000 +3.59	47.86	45.38	45.89	790,907
14 Jan 25	43.65000 +0.11	45.05	43.35	44.05	412,852
13 Jan 25	43.54000 -0.41	43.61	42.33	42.48	561,884
10 Jan 25	43.95000 -2.63	45.63	43.54	45.18	569,887
08 Jan 25	46.58000 -0.89	46.83	44.05	46.35	955,634
07 Jan 25	47.47000 -1.25	49.63	46.50	48.78	613,352
06 Jan 25	48.72000 -0.86	50.17	47.85	50.10	1,045,001
03 Jan 25	49.58000 +1.38	50.42	48.10	48.56	353,213
02 Jan 25	48.20000 +0.00	49.41	46.67	48.46	732,508
31 Dec 24	48.20000 -0.69	50.04	47.83	49.11	672,732
30 Dec 24	48.89000 -0.84	49.64	47.80	49.07	376,040
27 Dec 24	49.73000 -1.19	50.93	48.74	50.92	441,042
26 Dec 24	50.92000 -0.08	51.15	49.55	50.84	238,897
24 Dec 24	51.00000 +1.25	51.08	49.50	50.09	136,983
23 Dec 24	49.75000 -0.98	50.73	49.01	50.73	380,748
20 Dec 24	50.73000 +1.16	51.97	48.00	48.64	1,396,142
19 Dec 24	49.57000 -0.22	51.60	49.49	50.77	338,723
18 Dec 24	49.79000 -3.98	55.21	49.09	54.22	385,945
17 Dec 24	53.77000 -0.38	54.00	51.64	53.68	472,148
16 Dec 24	54.15000 +1.42	55.96	53.16	53.23	518,062
13 Dec 24	52.73000 -0.68	55.26	52.13	53.82	319,665
12 Dec 24	53.41000 -1.31	56.24	52.98	54.84	443,680
11 Dec 24	54.72000 +0.73	55.58	53.92	54.19	351,952
10 Dec 24	53.99000 -2.02	57.39	52.63	54.91	791,523
09 Dec 24	56.01000 +2.55	56.33	52.20	54.03	619,413
06 Dec 24	53.46000 +1.87	53.91	50.66	51.49	458,844
05 Dec 24	51.59000 -4.13	56.23	51.52	56.17	703,909
04 Dec 24	55.72000 +1.09	55.85	53.92	54.63	551,041
03 Dec 24	54.63000 +0.98	54.69	51.60	53.65	440,135
02 Dec 24	53.65000 +0.34	53.67	50.72	53.41	720,882
29 Nov 24	53.31000 -0.19	53.71	52.40	53.48	288,858
27 Nov 24	53.50000 -0.85	56.40	53.26	54.71	365,027
26 Nov 24	54.35000 +0.89	55.55	51.05	52.61	321,637
25 Nov 24	53.46000 -0.14	55.21	52.24	53.08	529,909
22 Nov 24	53.60000 +0.95	56.08	52.57	52.57	559,308
21 Nov 24	52.65000 +0.83	54.13	50.75	52.08	483,606
20 Nov 24	51.82000 -1.14	54.70	51.49	53.05	394,542
19 Nov 24	52.96000 +2.25	53.00	49.95	49.95	835,015
18 Nov 24	50.71000 -2.05	52.83	50.11	52.83	486,059
15 Nov 24	52.76000 +0.52	53.04	51.47	52.47	540,080
14 Nov 24	52.24000 -0.28	53.28	52.06	52.54	309,188
13 Nov 24	52.52000 -1.23	55.88	51.24	54.87	611,864
12 Nov 24	53.75000 +1.34	54.59	51.84	51.90	1,571,823
11 Nov 24	52.41000 +1.92	53.76	51.55	51.82	714,058
08 Nov 24	50.49000 +1.57	51.00	48.76	49.22	704,771
07 Nov 24	48.92000 -1.29	50.10	48.42	49.73	469,577
06 Nov 24	50.21000 -0.93	55.00	49.61	54.23	866,041
05 Nov 24	51.14000 +1.09	52.33	50.07	50.59	530,600
04 Nov 24	50.05000 -4.51	54.44	49.89	54.24	887,364
01 Nov 24	54.56000 -0.22	56.88	54.06	54.78	680,962
31 Oct 24	54.78000 -0.34	57.90	51.51	52.36	859,842
30 Oct 24	55.12000 +1.87	55.27	52.63	52.83	771,558
29 Oct 24	53.25000 -1.23	54.46	53.01	53.51	381,742
28 Oct 24	54.48000 +0.87	55.58	53.27	54.28	845,232
25 Oct 24	53.61000 +0.54	54.18	52.99	53.71	301,641
24 Oct 24	53.07000 +0.40	54.15	52.12	53.16	504,734
23 Oct 24	52.67000 +0.07	52.84	51.29	52.15	388,836
22 Oct 24	52.60000 -1.31	53.73	52.23	53.73	311,414
21 Oct 24	53.91000 -0.93	55.12	52.83	54.82	409,342
18 Oct 24	54.84000 -0.64	55.74	54.42	55.61	1,441,819
17 Oct 24	55.48000 +1.98	55.63	53.03	53.37	1,024,921
16 Oct 24	53.50000 +2.61	54.08	50.69	50.95	757,557
15 Oct 24	50.89000 +0.37	52.22	50.20	50.20	743,162
14 Oct 24	50.52000 +1.49	51.48	49.35	49.50	528,058
11 Oct 24	49.03000 +1.97	49.67	46.80	46.80	438,675
10 Oct 24	47.06000 +0.37	47.81	46.09	46.50	546,529
09 Oct 24	46.69000 +2.44	46.80	43.75	44.06	601,098
08 Oct 24	44.25000 +2.69	44.73	41.58	41.69	626,839
07 Oct 24	41.56000 -1.28	43.12	41.08	42.67	431,628
04 Oct 24	42.84000 +1.48	43.02	41.61	42.27	341,555
03 Oct 24	41.36000 +0.27	41.79	40.75	41.02	270,850
02 Oct 24	41.09000 -0.10	42.67	40.82	41.29	442,707
01 Oct 24	41.19000 -0.79	42.21	40.35	42.06	461,397
30 Sep 24	41.98000 -0.72	45.40	41.83	42.91	677,047
27 Sep 24	42.70000 -0.02	43.59	42.57	43.59	277,302
26 Sep 24	42.72000 +0.67	43.49	41.84	42.79	446,036
25 Sep 24	42.05000 -0.30	42.49	40.92	42.49	387,320
24 Sep 24	42.35000 +0.09	42.99	41.47	42.31	379,587
23 Sep 24	42.26000 -0.54	43.62	41.57	42.34	441,048
20 Sep 24	42.80000 +0.80	44.65	42.12	43.12	1,785,066
19 Sep 24	42.00000 -3.81	47.22	41.58	47.22	945,293
18 Sep 24	45.81000 -0.74	49.14	45.15	46.80	837,434
17 Sep 24	46.55000 +0.00	48.43	45.88	47.19	631,051
16 Sep 24	46.55000 -0.53	47.40	43.85	47.34	697,067
13 Sep 24	47.08000 +2.51	47.24	44.94	45.40	882,783
12 Sep 24	44.57000 +1.68	45.89	42.28	43.37	376,812
11 Sep 24	42.89000 -0.71	43.50	41.94	43.07	336,660
10 Sep 24	43.60000 +0.73	43.82	42.48	43.01	287,215
09 Sep 24	42.87000 -0.85	44.00	42.35	43.72	432,044
06 Sep 24	43.72000 +0.05	44.70	43.38	43.92	299,468
05 Sep 24	43.67000 -1.21	45.01	43.42	44.89	339,841
04 Sep 24	44.88000 +1.49	46.51	43.24	43.80	385,347
03 Sep 24	43.39000 -2.34	45.95	42.79	44.66	502,770
30 Aug 24	45.73000 -1.50	48.66	45.55	47.79	386,095
29 Aug 24	47.23000 +0.68	47.63	45.95	46.61	323,291
28 Aug 24	46.55000 -0.66	48.36	45.68	46.80	460,727
27 Aug 24	47.21000 -1.36	48.56	47.14	48.32	809,002
26 Aug 24	48.57000 +1.94	48.85	46.28	46.54	645,067
23 Aug 24	46.63000 +1.24	47.27	45.11	45.11	433,024
22 Aug 24	45.39000 -0.32	46.08	44.50	45.72	465,878
21 Aug 24	45.71000 +2.47	46.96	43.72	44.01	777,105
20 Aug 24	43.24000 -0.09	43.56	42.54	42.82	385,701
19 Aug 24	43.33000 +0.81	44.10	42.21	42.84	390,947
16 Aug 24	42.52000 -0.77	43.58	41.12	43.12	672,563
15 Aug 24	43.29000 +2.25	44.06	41.23	41.57	762,488
14 Aug 24	41.04000 +0.15	42.52	40.16	41.49	1,032,906
13 Aug 24	40.89000 +1.97	41.43	38.28	39.10	802,107
12 Aug 24	38.92000 +0.62	39.37	36.10	37.43	852,647
09 Aug 24	38.30000 +3.27	38.80	33.84	36.40	1,252,298
08 Aug 24	35.03000 +1.37	35.24	33.49	33.91	667,079
07 Aug 24	33.66000 -0.84	35.19	32.72	34.58	837,558
06 Aug 24	34.50000 -1.14	35.57	32.30	35.57	1,278,076
05 Aug 24	35.64000 +1.92	36.23	29.70	30.55	1,889,064
02 Aug 24	33.72000 -1.27	33.82	32.36	33.50	570,547
01 Aug 24	34.99000 -2.07	37.73	34.62	37.31	534,536
31 Jul 24	37.06000 -0.31	37.95	35.90	37.43	482,948
30 Jul 24	37.37000 +1.44	38.14	35.62	36.33	947,633
29 Jul 24	35.93000 -0.04	36.53	35.30	36.39	427,595
26 Jul 24	35.97000 +1.59	36.76	34.82	35.00	719,197
25 Jul 24	34.38000 +1.85	34.97	32.40	32.42	643,603
24 Jul 24	32.53000 -1.39	33.84	31.64	33.63	591,354
23 Jul 24	33.92000 +0.02	34.80	33.55	33.79	816,481
22 Jul 24	33.90000 +0.95	34.19	32.34	33.95	511,888
19 Jul 24	32.95000 -0.13	34.48	32.64	34.03	569,414
18 Jul 24	33.08000 -2.23	35.52	32.28	34.97	693,892
17 Jul 24	35.31000 +0.82	35.79	32.31	33.87	704,698
16 Jul 24	34.49000 +1.72	34.81	32.51	33.33	771,312
15 Jul 24	32.77000 +1.47	33.34	31.05	31.68	507,105
12 Jul 24	31.30000 +0.93	32.86	30.74	30.84	622,856
11 Jul 24	30.37000 +1.69	31.00	28.73	29.96	534,548
10 Jul 24	28.68000 +1.01	28.75	27.40	27.94	313,085
09 Jul 24	27.67000 -1.33	29.13	27.54	28.97	292,529
08 Jul 24	29.00000 +0.32	29.93	28.73	28.99	418,558
05 Jul 24	28.68000 -0.12	28.93	27.94	28.58	232,770
03 Jul 24	28.80000 +1.05	29.13	27.64	27.73	303,573
02 Jul 24	27.75000 -0.92	28.97	26.96	28.62	633,636
01 Jul 24	28.67000 -0.73	30.25	28.60	29.60	457,828
28 Jun 24	29.40000 -0.26	30.19	28.06	29.83	1,009,063
27 Jun 24	29.66000 -0.08	30.48	27.94	29.94	1,017,171
26 Jun 24	29.74000 +1.34	29.78	28.03	28.39	552,699
25 Jun 24	28.40000 +1.20	28.42	26.27	27.01	424,850
24 Jun 24	27.20000 -0.51	27.99	26.90	27.66	429,957
21 Jun 24	27.71000 +0.18	28.17	26.89	27.42	524,719
20 Jun 24	27.53000 -0.18	27.88	26.67	27.78	395,295
18 Jun 24	27.71000 +1.31	27.97	26.28	26.51	367,356
17 Jun 24	26.40000 -0.13	27.20	25.90	26.21	666,695
14 Jun 24	26.53000 -0.67	27.22	26.01	26.78	353,398
13 Jun 24	27.20000 -0.30	27.62	26.67	27.60	444,651
12 Jun 24	27.50000 -0.92	30.77	27.37	29.68	454,069
11 Jun 24	28.42000 +0.40	28.62	27.18	27.73	371,167
10 Jun 24	28.02000 +0.11	28.31	27.46	27.75	382,574
07 Jun 24	27.91000 -1.71	29.38	27.25	29.20	465,376
06 Jun 24	29.62000 +0.86	29.67	27.80	28.12	361,004
05 Jun 24	28.76000 +0.00	29.84	28.20	28.96	339,581
04 Jun 24	28.76000 +0.65	28.79	27.16	27.16	380,010
03 Jun 24	28.11000 -1.76	30.96	27.97	30.67	511,540
31 May 24	29.87000 -0.03	30.63	29.43	30.24	365,160
30 May 24	29.90000 +0.89	30.30	29.03	29.35	322,648
29 May 24	29.01000 +1.07	29.09	27.00	27.72	413,732
28 May 24	27.94000 -1.01	29.00	27.21	28.96	655,679
24 May 24	28.95000 +0.79	29.08	27.99	28.51	367,768
23 May 24	28.16000 -1.03	29.67	27.71	29.29	835,954
22 May 24	29.19000 -0.70	31.15	29.00	29.67	548,971
21 May 24	29.89000 -0.15	30.35	28.93	29.72	1,036,955
20 May 24	30.04000 -0.20	30.70	29.71	30.16	1,004,978
17 May 24	30.24000 -2.58	33.25	29.98	32.70	985,111
16 May 24	32.82000 +4.49	34.75	30.28	32.35	2,046,575
15 May 24	28.33000 -2.97	31.97	26.41	31.97	1,907,718
14 May 24	31.30000 +0.53	35.49	30.77	32.26	2,664,540
13 May 24	30.77000 +4.97	31.29	26.00	26.28	2,799,642
10 May 24	25.80000 +0.93	26.59	25.07	26.59	925,090
09 May 24	24.87000 +1.81	25.04	22.96	22.97	529,884
08 May 24	23.06000 -2.49	25.13	22.98	24.79	681,028
07 May 24	25.55000 +3.04	25.73	22.46	22.92	1,465,154
06 May 24	22.51000 +2.66	22.80	20.05	20.05	1,487,800
03 May 24	19.85000 -3.93	24.48	19.69	24.00	2,330,524
02 May 24	23.78000 +0.46	24.45	23.30	23.64	863,911
01 May 24	23.32000 +0.82	24.68	22.42	22.59	863,015
30 Apr 24	22.50000 -1.50	24.50	22.23	23.60	373,662
29 Apr 24	24.00000 -0.12	24.65	23.80	24.21	341,199
26 Apr 24	24.12000 +0.81	24.18	23.30	23.40	210,499
25 Apr 24	23.31000 -0.60	23.44	23.07	23.38	313,963
24 Apr 24	23.91000 +1.16	24.01	22.70	22.97	447,570
23 Apr 24	22.75000 +0.40	23.56	22.34	22.57	789,086
22 Apr 24	22.35000 -0.10	22.66	21.96	22.58	341,237
19 Apr 24	22.45000 +1.09	22.93	21.36	21.39	932,514
18 Apr 24	21.36000 -0.30	23.20	21.22	21.68	979,080
17 Apr 24	21.66000 -0.51	22.71	21.49	22.38	358,317
16 Apr 24	22.17000 +0.01	22.49	21.18	21.73	723,043
15 Apr 24	22.16000 -1.22	23.64	21.97	23.39	520,921
12 Apr 24	23.38000 -1.22	24.58	23.29	24.07	373,464
11 Apr 24	24.60000 -0.21	25.16	24.20	25.11	514,964
10 Apr 24	24.81000 -0.94	25.63	24.45	24.74	877,061
09 Apr 24	25.75000 -0.15	26.52	25.43	26.14	372,337
08 Apr 24	25.90000 -0.20	26.67	25.50	25.75	324,744
05 Apr 24	26.10000 +0.59	26.11	24.10	25.13	519,183
04 Apr 24	25.51000 -0.89	27.76	25.44	26.71	401,655
03 Apr 24	26.40000 +0.25	26.81	25.44	25.46	426,819
02 Apr 24	26.15000 -1.24	27.50	25.98	26.56	471,630
01 Apr 24	27.39000 -0.22	28.24	26.68	27.97	555,246
28 Mar 24	27.61000 -0.13	28.97	27.14	27.14	557,026
27 Mar 24	27.74000 +0.64	27.86	26.60	27.48	495,562
26 Mar 24	27.10000 +1.02	28.34	26.35	26.96	1,244,365
25 Mar 24	26.08000 +0.43	26.12	25.51	25.61	293,116
22 Mar 24	25.65000 -0.15	26.19	24.89	25.51	756,814
21 Mar 24	25.80000 -0.54	26.85	25.52	26.85	438,709
20 Mar 24	26.34000 +1.62	26.83	24.77	24.77	842,939
19 Mar 24	24.72000 -2.20	27.08	24.50	26.51	704,633
18 Mar 24	26.92000 -0.20	27.70	26.52	26.73	379,389
15 Mar 24	27.12000 -0.24	28.03	26.82	27.16	709,227
14 Mar 24	27.36000 -1.82	28.93	26.70	28.77	618,970
13 Mar 24	29.18000 +0.03	29.95	28.62	29.00	277,073
12 Mar 24	29.15000 +0.44	29.26	28.14	29.07	395,793
11 Mar 24	28.71000 -0.84	29.76	28.53	29.31	414,151
08 Mar 24	29.55000 +0.28	30.77	29.04	29.83	434,909
07 Mar 24	29.27000 +1.41	29.32	27.84	27.95	461,113
06 Mar 24	27.86000 -0.14	29.35	27.54	28.50	645,607
05 Mar 24	28.00000 -1.01	29.54	27.39	28.72	614,794
04 Mar 24	29.01000 +1.73	29.56	27.00	27.47	597,898
01 Mar 24	27.28000 +0.53	27.53	26.06	26.91	397,669
29 Feb 24	26.75000 -1.83	30.12	25.97	29.50	861,338
28 Feb 24	28.58000 +1.31	28.86	26.59	27.25	1,118,201
27 Feb 24	27.27000 +3.14	27.47	24.27	24.47	861,811
26 Feb 24	24.13000 +1.13	24.15	22.80	22.80	721,728
23 Feb 24	23.00000 -0.70	23.59	22.50	23.59	814,119
22 Feb 24	23.70000 -0.01	24.20	23.07	23.85	616,956
21 Feb 24	23.71000 -0.68	24.37	22.34	24.33	1,268,922
20 Feb 24	24.39000 +1.51	25.68	22.64	22.64	1,533,526
16 Feb 24	22.88000 -12.40	29.57	22.69	27.02	4,575,959
15 Feb 24	35.28000 +1.97	35.74	33.59	33.59	1,540,627
14 Feb 24	33.31000 +2.53	34.06	31.21	31.86	952,026
13 Feb 24	30.78000 -1.56	32.21	29.96	30.42	667,667
12 Feb 24	32.34000 +1.68	33.25	30.68	30.68	585,208
09 Feb 24	30.66000 +0.98	30.88	29.74	30.30	454,541
08 Feb 24	29.68000 +1.39	30.09	28.46	28.46	492,900
07 Feb 24	28.29000 -0.64	29.20	27.81	29.20	362,996
06 Feb 24	28.93000 +1.70	29.13	26.92	26.92	571,312
05 Feb 24	27.23000 +0.28	27.44	25.54	26.24	868,330
02 Feb 24	26.95000 -0.45	27.56	25.97	26.78	637,097
01 Feb 24	27.40000 +0.20	27.81	26.85	27.41	662,884
31 Jan 24	27.20000 -1.40	29.51	27.14	28.24	628,855
30 Jan 24	28.60000 -0.14	28.62	27.18	28.31	577,717
29 Jan 24	28.74000 +0.21	28.92	28.00	28.72	487,967
26 Jan 24	28.53000 +0.21	29.54	28.25	28.90	424,892
25 Jan 24	28.32000 -0.39	29.30	27.63	29.07	647,280
24 Jan 24	28.71000 -0.33	30.15	28.69	29.80	423,968
23 Jan 24	29.04000 +0.74	29.82	28.15	29.16	421,099
22 Jan 24	28.30000 +0.87	29.70	27.58	28.07	1,216,458
19 Jan 24	27.43000 +0.23	27.90	26.38	27.48	750,548
18 Jan 24	27.20000 +0.27	27.49	26.25	27.32	582,800
17 Jan 24	26.93000 -0.91	27.55	26.41	27.28	612,336
16 Jan 24	27.84000 -0.45	28.00	27.01	27.74	502,343
12 Jan 24	28.29000 -0.61	29.97	28.13	29.23	297,488
11 Jan 24	28.90000 -0.04	29.06	27.63	28.94	338,315
10 Jan 24	28.94000 +0.52	28.97	27.58	28.25	453,274
09 Jan 24	28.42000 -0.46	29.00	27.64	28.18	395,039
08 Jan 24	28.88000 +0.74	29.18	27.66	28.19	606,477
05 Jan 24	28.14000 -0.76	28.88	27.27	28.46	486,899
04 Jan 24	28.90000 -0.02	29.71	28.21	28.54	732,340
03 Jan 24	28.92000 -1.84	30.18	28.28	30.03	686,054
02 Jan 24	30.76000 +0.25	31.77	29.85	30.68	624,596
29 Dec 23	30.51000 -0.09	31.16	29.85	30.74	635,532
28 Dec 23	30.60000 -0.07	31.09	30.33	30.33	380,188
27 Dec 23	30.67000 -0.03	31.32	30.51	31.03	593,875
26 Dec 23	30.70000 -0.28	31.90	30.35	31.01	467,430
22 Dec 23	30.98000 -0.50	32.28	30.69	31.69	970,661
21 Dec 23	31.48000 -0.12	33.00	30.96	32.40	484,855
20 Dec 23	31.60000 -0.50	32.80	31.07	31.84	854,918
19 Dec 23	32.10000 +0.46	33.17	31.95	32.00	955,265
18 Dec 23	31.64000 -0.28	32.31	30.87	32.09	640,190
15 Dec 23	31.92000 -2.87	35.28	31.68	34.98	1,742,040
14 Dec 23	34.79000 +1.95	36.66	33.99	34.60	2,474,107
13 Dec 23	32.84000 +3.49	32.90	29.30	29.65	980,755
12 Dec 23	29.35000 +0.00	29.45	27.98	29.32	610,614
11 Dec 23	29.35000 +0.36	30.15	28.41	28.52	477,092
08 Dec 23	28.99000 +0.40	29.29	28.22	28.22	356,109
07 Dec 23	28.59000 +0.53	28.61	27.58	28.31	540,805
06 Dec 23	28.06000 -0.14	29.80	27.97	28.74	475,663
05 Dec 23	28.20000 -1.21	29.00	27.79	28.90	721,037
04 Dec 23	29.41000 +0.05	29.99	27.33	27.95	784,809
01 Dec 23	29.36000 +3.64	29.39	25.31	25.31	924,162
30 Nov 23	25.72000 -1.82	27.45	25.50	27.45	730,744
29 Nov 23	27.54000 +0.62	28.68	27.26	27.39	665,956
28 Nov 23	26.92000 -0.10	27.06	25.31	26.70	642,117
27 Nov 23	27.02000 -0.05	27.18	26.17	26.50	523,458
24 Nov 23	27.07000 +0.71	27.15	25.86	26.35	207,883
22 Nov 23	26.36000 -0.42	27.43	26.18	27.00	291,760
21 Nov 23	26.78000 +0.21	26.88	25.59	26.24	486,295
20 Nov 23	26.57000 +1.50	27.02	24.71	24.91	794,360
17 Nov 23	25.07000 -0.85	26.19	24.98	26.19	543,942
16 Nov 23	25.92000 +0.38	25.98	24.35	25.11	498,996
15 Nov 23	25.54000 +0.28	27.21	25.31	25.50	1,072,150
14 Nov 23	25.26000 +2.56	25.64	23.83	23.83	1,182,185
13 Nov 23	22.70000 +1.03	23.03	20.93	21.63	600,766
10 Nov 23	21.67000 -0.60	22.99	21.32	22.03	966,252
09 Nov 23	22.27000 -0.83	23.60	21.55	23.42	677,822
08 Nov 23	23.10000 +0.25	24.03	21.64	22.85	905,957
07 Nov 23	22.85000 -0.55	24.23	22.22	23.26	971,814
06 Nov 23	23.40000 -2.74	26.12	23.02	26.12	1,569,575
03 Nov 23	26.14000 +3.27	29.86	25.00	25.50	3,122,754
02 Nov 23	22.87000 +2.41	23.20	20.90	21.25	1,360,560
01 Nov 23	20.46000 -0.14	20.48	19.14	20.42	886,238
31 Oct 23	20.60000 -0.38	21.42	20.12	20.87	407,211
30 Oct 23	20.98000 +0.29	21.82	20.36	20.84	570,286
27 Oct 23	20.69000 -0.57	21.57	20.41	21.30	389,633
26 Oct 23	21.26000 +0.40	21.59	20.30	20.85	533,980
25 Oct 23	20.86000 -0.99	22.50	20.72	21.59	990,609
24 Oct 23	21.85000 -0.91	23.66	21.75	23.11	533,198
23 Oct 23	22.76000 +0.05	23.28	21.79	22.25	498,739
20 Oct 23	22.71000 -1.79	24.31	22.32	24.28	973,478
19 Oct 23	24.50000 -1.51	25.95	24.15	25.89	708,988
18 Oct 23	26.01000 -1.84	27.64	25.86	27.64	370,336
17 Oct 23	27.85000 +1.11	27.98	26.28	26.67	490,890
16 Oct 23	26.74000 +1.32	26.78	24.74	25.51	482,317
13 Oct 23	25.42500 -0.34	26.05	25.39	25.87	269,685
12 Oct 23	25.76000 -0.99	26.82	25.42	26.82	279,160
11 Oct 23	26.75000 +0.57	27.05	26.09	26.45	468,006
10 Oct 23	26.18000 +0.29	26.58	25.54	25.86	545,460
09 Oct 23	25.89000 +0.30	26.32	25.13	25.21	315,342
06 Oct 23	25.59000 +0.54	25.87	24.48	24.66	639,590
05 Oct 23	25.05000 -1.13	26.34	24.88	26.06	651,631
04 Oct 23	26.17500 -0.01	26.95	25.63	26.46	570,317
03 Oct 23	26.18000 -1.67	27.41	25.80	27.41	575,590
02 Oct 23	27.85000 -0.35	28.40	27.29	28.16	793,311
29 Sep 23	28.20000 +0.70	28.91	27.31	28.02	666,268
28 Sep 23	27.50000 -0.06	28.16	26.63	27.66	570,852
27 Sep 23	27.56000 +0.31	28.30	26.84	27.68	519,518
26 Sep 23	27.25000 -0.31	28.05	26.77	27.22	620,584
25 Sep 23	27.56000 +0.38	27.61	26.20	26.99	565,744
22 Sep 23	27.18000 +0.57	27.64	26.73	26.84	603,328
21 Sep 23	26.61000 -2.98	29.05	25.92	29.05	1,364,814
20 Sep 23	29.59000 +0.21	30.72	29.42	29.81	891,853
19 Sep 23	29.38000 +0.35	29.57	28.67	29.00	339,471
18 Sep 23	29.03000 -0.83	30.00	28.97	29.30	336,694
15 Sep 23	29.86000 +0.13	29.90	28.98	29.73	732,867
14 Sep 23	29.73000 +1.83	29.83	27.91	28.18	511,668
13 Sep 23	27.90000 +0.53	27.98	27.12	27.41	312,957
12 Sep 23	27.37000 -1.13	28.24	27.19	28.06	622,853
11 Sep 23	28.50000 -0.23	29.30	28.43	29.00	371,917
08 Sep 23	28.73000 -0.62	29.83	28.71	29.51	309,978
07 Sep 23	29.35000 -0.43	29.66	28.65	29.47	308,255
06 Sep 23	29.78000 +0.80	29.91	28.89	29.00	415,002
05 Sep 23	28.98000 -0.44	29.64	28.78	28.99	413,949
01 Sep 23	29.42000 -0.31	30.28	29.29	30.00	388,201
31 Aug 23	29.73000 -0.28	30.57	29.70	30.05	354,641
30 Aug 23	30.01000 -0.58	30.67	29.86	30.67	378,207
29 Aug 23	30.59000 +0.00	30.94	30.03	30.36	373,111
28 Aug 23	30.59000 +0.71	30.73	29.45	29.45	442,110
25 Aug 23	29.88000 +0.20	30.48	29.19	29.87	443,876
24 Aug 23	29.68000 -0.20	30.00	28.84	30.00	496,653
23 Aug 23	29.88000 +0.62	29.92	28.92	29.40	351,393
22 Aug 23	29.26000 +0.26	29.60	28.32	29.52	669,932
21 Aug 23	29.00000 +0.26	29.81	28.75	28.90	491,355
18 Aug 23	28.74000 -0.07	29.16	27.88	28.05	798,323
17 Aug 23	28.81000 +0.14	29.01	28.26	28.87	651,869
16 Aug 23	28.67000 +0.19	28.99	27.96	28.17	498,565
15 Aug 23	28.48000 -0.49	29.00	27.94	28.55	763,738
14 Aug 23	28.97000 -1.28	29.84	28.58	29.70	1,129,412
11 Aug 23	30.25000 +0.18	30.52	28.88	29.54	756,941
10 Aug 23	30.07000 -1.93	32.45	29.75	32.45	719,023
09 Aug 23	32.00000 -1.12	32.95	30.67	32.95	843,200
08 Aug 23	33.12000 +1.50	33.72	29.86	30.72	997,708
07 Aug 23	31.62000 +0.62	33.38	30.44	31.31	1,066,534
04 Aug 23	31.00000 +1.76	35.22	30.11	32.91	2,723,404
03 Aug 23	29.24000 +0.49	29.94	28.08	28.72	1,496,571
02 Aug 23	28.75000 -0.54	29.34	28.00	28.95	710,895
01 Aug 23	29.29000 -1.56	31.25	28.94	30.28	1,030,232
31 Jul 23	30.85000 +1.26	32.92	29.42	29.46	2,019,242
28 Jul 23	29.59000 +1.45	29.95	28.42	28.87	682,609
27 Jul 23	28.14000 -1.44	29.91	27.67	29.91	794,094
26 Jul 23	29.58000 +1.08	30.15	28.46	28.67	924,148
25 Jul 23	28.50000 +0.26	29.16	27.77	28.24	883,755
24 Jul 23	28.24000 +1.83	28.44	26.42	26.68	1,066,409
21 Jul 23	26.41000 +1.21	26.75	24.96	25.51	1,067,344
20 Jul 23	25.20000 -2.30	27.34	25.19	27.34	908,226
19 Jul 23	27.50000 +1.10	28.69	26.75	26.90	1,537,135
18 Jul 23	26.40000 -0.20	27.85	26.07	26.63	802,667
17 Jul 23	26.60000 +1.10	27.17	25.34	25.62	701,926
14 Jul 23	25.50000 -0.75	26.51	25.06	26.31	875,571
13 Jul 23	26.25000 +0.60	26.83	25.40	25.40	1,332,224
12 Jul 23	25.65000 -3.21	29.59	25.05	29.45	1,679,578
11 Jul 23	28.86000 +1.50	29.54	27.46	27.46	1,176,949
10 Jul 23	27.36000 +1.83	27.68	24.89	25.36	1,492,138
07 Jul 23	25.53000 +1.66	27.88	23.89	23.99	3,803,603
06 Jul 23	23.87000 +1.87	24.00	21.39	21.70	1,462,606
05 Jul 23	22.00000 +1.11	22.04	19.86	20.52	1,666,353
03 Jul 23	20.89000 +1.21	20.97	19.75	19.77	932,575
30 Jun 23	19.68000 -0.79	20.66	18.45	19.13	2,624,633
29 Jun 23	20.47000 -0.26	21.86	20.42	20.69	746,981
28 Jun 23	20.73000 -1.16	21.80	20.21	21.68	1,097,668
27 Jun 23	21.89000 -0.39	22.88	21.74	22.46	840,657
26 Jun 23	22.28000 -0.32	23.51	21.93	22.44	1,227,424
23 Jun 23	22.60000 +2.04	23.22	21.51	23.05	2,850,085
22 Jun 23	20.56000 -1.25	21.29	19.50	20.26	2,671,935
21 Jun 23	21.81000 -4.78	25.36	21.26	25.06	2,663,697
20 Jun 23	26.59000 +0.51	27.11	25.36	26.10	829,870
16 Jun 23	26.08500 +0.44	26.61	24.99	26.40	1,235,044
15 Jun 23	25.64000 +0.65	25.86	24.63	24.81	843,809
14 Jun 23	24.99000 -1.91	27.50	24.46	27.28	1,293,796
13 Jun 23	26.90000 -0.75	31.28	26.10	27.79	2,323,459
12 Jun 23	27.65000 +2.31	29.11	24.85	25.62	2,370,929
09 Jun 23	25.34000 +2.04	26.70	23.34	23.68	2,393,007
08 Jun 23	23.30000 +0.60	23.40	21.38	22.70	1,187,677
07 Jun 23	22.70000 +1.42	24.06	20.65	21.52	1,653,730
06 Jun 23	21.28000 -0.57	21.99	21.08	21.50	909,302
05 Jun 23	21.85000 -1.17	23.39	21.73	22.98	732,961
02 Jun 23	23.02000 +0.49	23.29	21.50	21.90	1,014,315
01 Jun 23	22.53000 +0.06	23.72	21.88	22.35	1,046,792
31 May 23	22.47000 +1.19	22.71	21.20	21.21	933,283
30 May 23	21.28000 +0.78	21.43	20.15	20.93	869,919
26 May 23	20.50000 -0.14	21.15	20.12	20.48	782,468
25 May 23	20.64000 -0.74	21.38	20.44	21.38	825,648
24 May 23	21.38000 -0.04	21.60	20.32	21.24	869,170
23 May 23	21.42000 -2.62	24.16	21.18	23.83	3,089,821
22 May 23	24.04000 +3.09	24.33	20.92	21.00	1,811,660
19 May 23	20.95000 -0.67	22.12	20.40	21.69	1,573,665
18 May 23	21.62000 +0.89	21.71	20.24	20.70	1,081,478
17 May 23	20.73000 +0.60	20.78	19.64	20.24	1,288,410
16 May 23	20.13000 -0.24	20.42	19.70	20.20	1,311,494
15 May 23	20.37000 -0.79	21.73	19.83	21.27	2,241,839
12 May 23	21.16000 -1.14	22.23	20.80	22.23	1,783,373
11 May 23	22.30000 -1.27	24.14	22.12	23.52	1,163,365
10 May 23	23.57000 -0.65	25.19	23.08	24.68	1,585,090
09 May 23	24.22000 -1.33	25.96	23.89	25.20	1,709,419
08 May 23	25.55000 -3.33	26.76	24.03	26.76	4,414,614
05 May 23	28.88000 -7.07	29.83	23.35	24.00	7,566,741
04 May 23	35.95000 +0.95	36.82	34.03	35.10	1,131,363
03 May 23	35.00000 +0.33	36.50	34.48	35.37	643,943
02 May 23	34.67000 -2.49	37.13	34.40	36.72	796,213
01 May 23	37.16000 +2.05	37.71	34.44	35.00	1,103,119
28 Apr 23	35.11000 +1.33	35.19	33.00	33.66	604,230
27 Apr 23	33.77500 +2.78	35.49	31.23	31.89	2,198,929
26 Apr 23	31.00000 -0.62	32.42	30.34	31.88	1,235,416
25 Apr 23	31.62000 -1.44	32.61	31.29	32.61	857,791
24 Apr 23	33.06000 -0.32	34.14	32.92	33.20	918,542
21 Apr 23	33.38000 -0.91	34.03	32.76	33.74	891,369
20 Apr 23	34.29000 -1.47	35.67	33.88	34.94	786,955
19 Apr 23	35.76000 +0.98	35.78	33.57	34.28	929,837
18 Apr 23	34.78000 -1.25	36.45	34.11	36.37	1,730,473
17 Apr 23	36.03000 -5.53	41.56	35.36	41.56	1,891,740
14 Apr 23	41.56000 -0.70	42.73	41.22	42.55	424,826
13 Apr 23	42.26000 -0.63	44.06	41.86	43.70	660,005
12 Apr 23	42.89000 -1.23	45.50	42.77	44.87	938,540
11 Apr 23	44.12000 +1.76	44.31	42.56	42.88	490,750
10 Apr 23	42.36000 +1.21	42.45	40.72	40.72	516,006
06 Apr 23	41.15000 +1.09	41.28	38.98	39.80	538,309
05 Apr 23	40.06000 -1.02	40.30	38.49	40.00	658,822
04 Apr 23	41.08000 -1.31	43.44	40.60	42.95	565,287
03 Apr 23	42.39000 -0.50	42.82	40.51	42.82	859,313
31 Mar 23	42.89000 +1.83	44.90	41.95	41.99	1,476,430
30 Mar 23	41.06000 +1.39	41.82	39.97	40.70	1,101,095
29 Mar 23	39.67000 +2.03	40.23	37.58	38.40	931,479
28 Mar 23	37.64000 -0.85	40.07	37.55	38.40	1,212,683
27 Mar 23	38.49000 +0.14	39.48	36.14	38.35	1,446,998
24 Mar 23	38.35000 -2.84	40.17	37.12	38.41	2,740,501
23 Mar 23	41.19000 -15.00	50.00	40.53	48.55	4,800,993
22 Mar 23	56.19000 -2.67	59.83	56.13	59.26	321,352
21 Mar 23	58.86000 +0.83	60.33	57.92	59.00	379,810
20 Mar 23	58.03000 +2.69	58.16	55.54	56.11	422,997
17 Mar 23	55.34000 -1.43	56.50	54.42	56.20	1,148,121
16 Mar 23	56.77000 +2.68	58.22	53.66	54.43	658,126
15 Mar 23	54.09000 +1.66	55.26	50.92	50.92	604,968
14 Mar 23	52.43000 +2.15	53.83	51.74	52.84	434,104
13 Mar 23	50.28000 -0.83	51.43	47.57	50.04	425,616
10 Mar 23	51.11000 -3.31	54.14	49.28	53.66	635,682
09 Mar 23	54.42000 -3.35	58.81	54.21	57.96	314,099
08 Mar 23	57.77000 -0.01	58.46	56.72	57.92	228,997
07 Mar 23	57.78000 -0.21	59.91	57.22	57.99	357,689
06 Mar 23	57.99000 -1.79	62.21	57.81	60.07	431,314
03 Mar 23	59.78000 +2.18	60.04	57.28	58.29	465,507
02 Mar 23	57.60000 -0.31	58.69	55.88	56.69	425,972
01 Mar 23	57.91000 -1.47	60.01	57.14	59.21	423,537
28 Feb 23	59.38000 +2.42	60.76	56.22	56.65	641,648
27 Feb 23	56.96000 +0.43	57.38	55.32	56.28	419,676
24 Feb 23	56.53000 +0.16	56.82	53.52	54.14	392,876
23 Feb 23	56.37000 +1.81	56.67	53.69	55.77	542,745
22 Feb 23	54.56000 +1.50	55.00	52.38	53.21	419,853
21 Feb 23	53.06000 -4.98	56.44	53.05	56.04	486,177
17 Feb 23	58.04000 -1.83	59.97	55.89	59.62	824,469
16 Feb 23	59.87000 -3.09	60.51	56.44	60.12	1,623,069
15 Feb 23	62.96000 +3.05	63.07	59.29	59.62	623,940
14 Feb 23	59.91000 +0.86	60.00	56.41	58.03	513,542
13 Feb 23	59.05000 +1.95	59.14	56.45	57.45	564,842
10 Feb 23	57.10000 -0.40	58.15	56.10	56.67	584,399
09 Feb 23	57.50000 -1.46	61.16	57.43	60.29	383,915
08 Feb 23	58.96000 -1.31	60.96	58.66	59.76	255,668
07 Feb 23	60.27000 +0.39	61.12	56.81	59.05	455,622
06 Feb 23	59.88000 -5.19	64.51	59.73	63.59	518,531
03 Feb 23	65.07000 -2.75	69.15	64.17	64.81	550,154
02 Feb 23	67.82000 +6.65	68.92	62.71	62.72	861,960
01 Feb 23	61.17000 +2.15	62.66	57.53	58.73	480,556
31 Jan 23	59.02000 +3.43	59.26	55.69	55.69	438,351
30 Jan 23	55.59000 -1.72	57.79	55.17	56.11	367,672
27 Jan 23	57.31000 +2.73	58.35	53.60	53.77	477,345
26 Jan 23	54.58000 +0.31	56.03	53.77	56.03	258,692
25 Jan 23	54.27000 -0.49	55.20	50.94	52.92	368,001
24 Jan 23	54.76000 -1.13	56.62	54.22	55.07	196,620
23 Jan 23	55.89000 +1.42	57.76	54.59	55.00	304,119
20 Jan 23	54.47000 +2.89	54.53	51.47	52.53	355,084
19 Jan 23	51.58000 -1.58	52.28	50.06	51.97	372,160
18 Jan 23	53.16000 -2.85	57.34	53.10	56.68	434,069
17 Jan 23	56.01000 +1.39	56.44	54.22	54.36	336,942
13 Jan 23	54.62000 +1.40	54.81	52.40	52.86	379,765
12 Jan 23	53.22000 -1.10	54.35	51.30	54.30	438,525
11 Jan 23	54.32000 +3.51	54.42	50.84	51.29	503,843
10 Jan 23	50.81000 +2.60	51.18	47.86	47.86	393,155
09 Jan 23	48.21000 +0.62	50.67	47.49	48.27	384,038
06 Jan 23	47.59000 +1.91	47.82	43.54	45.85	339,405
05 Jan 23	45.68000 -1.27	46.74	44.92	46.00	271,924
04 Jan 23	46.95000 +1.33	48.77	45.66	46.13	412,727
03 Jan 23	45.62000 -1.91	49.66	45.59	48.97	417,219
30 Dec 22	47.53000 -1.17	48.22	46.74	47.51	384,726
29 Dec 22	48.70000 +2.23	50.83	46.48	47.30	426,461
28 Dec 22	46.47000 -1.29	48.00	46.10	47.05	298,206
27 Dec 22	47.76000 -1.23	48.77	47.12	48.71	253,181
23 Dec 22	48.99000 -1.99	50.98	48.03	50.94	339,535
22 Dec 22	50.98000 -2.41	52.51	48.02	52.39	452,751
21 Dec 22	53.39000 +1.05	54.84	52.35	52.66	402,078
20 Dec 22	52.34000 +3.42	53.00	48.28	48.62	550,612
19 Dec 22	48.92000 -0.90	50.62	48.40	49.79	354,782
16 Dec 22	49.82000 -0.08	51.00	48.40	48.76	877,112
15 Dec 22	49.90000 -3.42	52.09	49.06	51.73	368,480
14 Dec 22	53.32000 -1.35	55.97	52.21	54.58	424,099
13 Dec 22	54.67000 +0.80	57.65	53.07	57.34	465,547
12 Dec 22	53.87000 +1.41	54.99	51.93	52.22	387,658
09 Dec 22	52.46000 +0.31	53.42	52.08	52.08	289,248
08 Dec 22	52.15000 +1.95	52.70	49.26	50.51	370,218
07 Dec 22	50.20000 -1.17	52.46	50.02	50.94	298,022
06 Dec 22	51.37000 -0.92	52.40	49.08	52.11	444,893
05 Dec 22	52.29000 -1.83	55.67	51.51	53.91	409,526
02 Dec 22	54.12000 +1.79	54.46	50.33	51.60	306,390
01 Dec 22	52.33000 +0.06	53.22	50.26	52.41	441,452
30 Nov 22	52.27000 +2.50	52.32	48.61	48.79	476,254
29 Nov 22	49.77000 -0.96	52.13	49.58	50.97	511,580
28 Nov 22	50.73000 -3.40	54.00	50.06	53.37	631,003
25 Nov 22	54.13000 -0.03	54.29	52.35	52.84	175,609
23 Nov 22	54.16000 +3.60	54.86	50.87	51.46	605,330
22 Nov 22	50.56000 +1.65	50.85	45.88	48.73	734,086
21 Nov 22	48.91000 -5.33	53.63	46.81	53.25	1,313,952
18 Nov 22	54.24000 -4.98	61.32	53.59	60.98	818,062
17 Nov 22	59.22000 -3.06	60.77	58.23	60.00	589,232
16 Nov 22	62.28000 -0.38	62.64	59.51	61.01	576,789
15 Nov 22	62.66000 +5.00	65.33	59.01	59.99	905,220
14 Nov 22	57.66000 -7.20	62.57	56.83	61.81	832,014
11 Nov 22	64.86000 +9.50	65.37	55.13	55.75	1,296,209
10 Nov 22	55.36000 +8.14	57.50	50.71	50.71	1,257,434
09 Nov 22	47.22000 -1.76	49.10	46.49	48.03	718,387
08 Nov 22	48.98000 +3.29	51.26	44.46	45.90	1,001,477
07 Nov 22	45.69000 -6.50	46.28	42.75	46.28	850,253
14 Oct 22	52.19000 -1.24	55.39	52.05	54.40	608,025
13 Oct 22	53.43000 +0.44	54.31	49.03	50.92	552,693
12 Oct 22	52.99000 +0.89	53.30	49.45	51.82	610,981
11 Oct 22	52.10000 +0.24	53.54	49.27	51.18	656,813
10 Oct 22	51.86000 -0.02	53.28	50.74	52.04	527,738
07 Oct 22	51.88000 -4.00	55.12	51.72	55.00	617,707
06 Oct 22	55.88000 -1.83	59.56	55.41	57.01	477,398
05 Oct 22	57.71000 -2.93	60.50	55.01	60.50	704,183
04 Oct 22	60.64000 +1.40	63.96	57.87	60.37	980,026
03 Oct 22	59.24000 -0.19	60.44	57.29	60.35	432,410
30 Sep 22	59.43000 -1.36	63.05	59.31	60.33	401,317
29 Sep 22	60.79000 -2.59	61.97	59.69	61.94	358,080
28 Sep 22	63.38000 +3.67	63.78	60.03	60.44	375,335
27 Sep 22	59.71000 -1.64	65.11	59.49	62.73	747,961
26 Sep 22	61.35000 +2.06	63.02	58.48	58.73	811,844
23 Sep 22	59.29000 +0.43	59.84	57.08	57.78	336,125
22 Sep 22	58.86000 -6.11	64.72	56.72	64.26	760,202
21 Sep 22	64.97000 +1.47	68.65	63.97	64.55	548,340
20 Sep 22	63.50000 -1.95	65.73	63.18	64.64	277,650
19 Sep 22	65.45000 +0.61	65.86	62.78	63.71	461,827
16 Sep 22	64.84000 -1.47	65.48	62.43	64.57	577,851
15 Sep 22	66.31000 +0.19	68.00	64.90	65.89	259,473
14 Sep 22	66.12000 -0.97	66.56	64.63	66.56	471,058
13 Sep 22	67.09000 -6.31	70.54	66.94	69.80	479,597
12 Sep 22	73.40000 -0.62	74.79	72.19	74.50	261,504
09 Sep 22	74.02000 +1.44	74.86	70.11	73.93	283,508
08 Sep 22	72.58000 +1.86	73.99	69.46	69.75	337,176
07 Sep 22	70.72000 +4.87	70.77	65.45	65.45	357,479
06 Sep 22	65.85000 +0.35	66.05	63.27	65.51	540,610
02 Sep 22	65.50000 -1.54	68.31	64.83	68.22	514,923
01 Sep 22	67.04000 -3.54	69.42	64.21	69.42	580,840
31 Aug 22	70.58000 -0.44	72.28	68.90	71.86	574,830
30 Aug 22	71.02000 +1.22	72.17	69.05	70.94	460,849
29 Aug 22	69.80000 -0.11	70.31	68.04	68.53	443,063
26 Aug 22	69.91000 -7.58	76.91	69.80	76.56	569,373
25 Aug 22	77.49000 +4.14	78.15	73.75	74.18	486,945
24 Aug 22	73.35000 +3.37	74.86	70.38	70.46	373,896
23 Aug 22	69.98000 -0.06	71.97	69.57	70.04	371,558
22 Aug 22	70.04000 -1.84	70.78	68.92	70.68	403,754
19 Aug 22	71.88000 -1.24	72.30	70.49	71.59	538,003
18 Aug 22	73.12000 +3.12	73.40	69.83	69.88	392,206
17 Aug 22	70.00000 -4.84	73.65	69.85	73.24	311,054
16 Aug 22	74.84000 -0.07	76.01	72.47	74.34	244,894
15 Aug 22	74.91000 -0.12	75.19	72.33	74.08	215,656
12 Aug 22	75.03000 -0.43	76.89	73.45	75.79	312,203
11 Aug 22	75.46000 +3.11	82.49	73.22	73.22	943,373
10 Aug 22	72.35000 +7.09	72.51	66.26	68.48	615,049
09 Aug 22	65.26000 -6.25	70.68	63.67	70.68	354,519
08 Aug 22	71.51000 +3.42	74.64	68.73	69.22	370,238
05 Aug 22	68.09000 +3.03	71.36	63.60	64.96	468,320
04 Aug 22	65.06000 -2.94	67.99	58.61	59.04	1,085,314
03 Aug 22	68.00000 +4.85	68.28	62.94	63.94	541,400
02 Aug 22	63.15000 -1.16	66.31	63.07	63.40	468,452
01 Aug 22	64.31000 +1.28	64.74	61.34	62.06	371,859
29 Jul 22	63.03000 -0.99	63.88	60.94	63.30	720,919
28 Jul 22	64.02000 -1.72	66.58	63.57	65.74	314,980
27 Jul 22	65.74000 +2.38	67.51	63.50	64.92	277,780
26 Jul 22	63.36000 -2.77	65.50	62.85	65.50	178,521
25 Jul 22	66.13000 -1.32	67.30	65.25	67.30	164,461
22 Jul 22	67.45000 -4.14	71.12	66.43	71.10	210,532
21 Jul 22	71.59000 +1.88	72.10	69.71	69.88	262,002
20 Jul 22	69.71000 +3.41	70.84	66.99	67.27	419,567
19 Jul 22	66.30000 +3.20	66.44	64.11	64.35	206,230
18 Jul 22	63.10000 -0.01	65.27	62.94	64.57	374,267
15 Jul 22	63.11000 +1.17	63.64	60.92	63.64	240,010
14 Jul 22	61.94000 -0.44	62.30	60.30	61.77	254,411
13 Jul 22	62.38000 -0.77	63.31	59.68	61.17	222,339
12 Jul 22	63.15000 -0.64	65.58	62.58	63.26	262,460
11 Jul 22	63.79000 -2.62	66.41	62.73	66.14	318,780
08 Jul 22	66.41000 -1.43	68.36	65.38	66.86	297,425
07 Jul 22	67.84000 +3.03	67.93	64.50	65.06	310,950
06 Jul 22	64.81000 -2.72	68.20	63.12	67.49	277,067
05 Jul 22	67.53000 +6.52	67.54	59.25	60.00	567,385
01 Jul 22	61.01000 +0.75	61.85	59.71	60.25	431,517
30 Jun 22	60.26000 -0.15	61.08	58.61	59.58	381,521
29 Jun 22	60.41000 -0.34	60.94	59.06	60.29	296,866
28 Jun 22	60.75000 -2.35	64.33	60.42	63.13	378,100
27 Jun 22	63.10000 -0.16	63.76	60.81	63.36	281,185
24 Jun 22	63.26000 +1.85	64.31	61.97	62.71	442,499
23 Jun 22	61.41000 +5.56	61.70	56.17	56.17	432,039
22 Jun 22	55.85000 +1.91	56.50	53.49	53.52	362,669
21 Jun 22	53.94000 +1.88	55.18	53.05	53.26	395,184
17 Jun 22	52.06000 -0.38	54.74	51.67	52.60	592,739
16 Jun 22	52.44000 -0.63	53.35	51.48	51.56	815,437
15 Jun 22	53.07000 +1.45	54.87	51.69	52.47	493,953
14 Jun 22	51.62000 -0.24	53.31	50.81	52.00	424,906
13 Jun 22	51.86000 -3.14	53.56	50.86	52.33	567,313
10 Jun 22	55.00000 -4.78	58.28	53.07	57.68	680,541
09 Jun 22	59.78000 -7.80	65.99	58.58	65.27	743,341
08 Jun 22	67.58000 -0.56	69.81	67.45	67.48	191,182
07 Jun 22	68.14000 +0.51	69.67	66.32	67.27	358,681
06 Jun 22	67.63000 +0.35	68.70	66.51	68.70	309,482
03 Jun 22	67.28000 -2.50	69.57	66.70	68.18	336,470
02 Jun 22	69.78000 +4.56	70.39	64.73	65.03	261,760
01 Jun 22	65.22000 -1.66	68.07	64.79	67.34	269,336
31 May 22	66.88000 -2.08	69.74	65.56	68.58	440,735
27 May 22	68.96000 +4.44	69.04	65.01	65.07	476,963
26 May 22	64.52000 +1.32	64.63	61.98	62.05	377,975
25 May 22	63.20000 +3.22	63.64	59.03	59.25	310,822
24 May 22	59.98000 -2.78	61.07	57.07	61.07	552,940
23 May 22	62.76000 -1.74	65.89	61.56	63.91	535,886
20 May 22	64.50000 +1.69	65.07	61.46	64.00	633,629
19 May 22	62.81000 +0.32	65.68	61.52	63.01	474,646
18 May 22	62.49000 -3.72	65.57	60.95	63.65	609,201
17 May 22	66.21000 +2.59	67.81	64.00	65.81	356,212
16 May 22	63.62000 -2.53	67.38	63.24	65.22	330,807
13 May 22	66.15000 +5.37	67.37	62.59	62.69	789,034
12 May 22	60.78000 +3.65	62.08	54.68	56.32	647,067
11 May 22	57.13000 -4.20	63.00	56.95	60.35	679,619
10 May 22	61.33000 -0.35	64.99	58.59	63.40	884,831
09 May 22	61.68000 -2.14	64.14	60.71	63.00	668,454
06 May 22	63.82000 -1.76	64.91	61.05	64.57	464,593
05 May 22	65.58500 -5.42	69.61	63.73	69.26	496,501
04 May 22	71.00000 +2.70	71.06	65.14	68.41	762,122
03 May 22	68.30000 -0.09	70.91	65.81	68.40	571,576
02 May 22	68.39000 +4.77	68.63	63.25	63.77	980,746
29 Apr 22	63.62000 -5.37	76.98	62.47	63.00	1,445,699
28 Apr 22	68.99000 +0.10	72.22	65.94	69.09	911,617
27 Apr 22	68.89000 -2.39	72.57	68.10	70.90	613,560
26 Apr 22	71.28000 -5.28	75.46	71.21	75.39	319,514
25 Apr 22	76.56000 +4.81	77.51	70.77	71.92	438,182
22 Apr 22	71.75000 -2.48	75.26	71.58	74.00	377,880
21 Apr 22	74.23000 -6.50	83.50	73.11	82.93	535,213
20 Apr 22	80.73000 -0.47	81.32	77.76	81.16	352,816
19 Apr 22	81.20000 +2.83	85.00	77.64	78.78	372,541
18 Apr 22	78.37000 -2.70	81.34	77.26	81.00	346,861
14 Apr 22	81.07000 -4.94	89.43	80.87	86.42	270,776
13 Apr 22	86.01000 +2.81	87.50	81.62	83.03	442,831
12 Apr 22	83.20000 -1.11	89.20	82.97	87.44	285,883
11 Apr 22	84.31000 -0.65	85.74	81.56	83.86	293,864
08 Apr 22	84.96000 -3.86	88.54	84.67	88.54	315,471
07 Apr 22	88.82000 +1.02	89.37	84.73	87.55	297,698
06 Apr 22	87.80000 -4.87	91.23	85.92	91.23	316,838
05 Apr 22	92.67000 -2.85	97.26	91.93	97.26	171,214
04 Apr 22	95.52000 +4.78	96.82	91.84	91.95	253,038
01 Apr 22	90.74000 +1.62	91.66	87.52	88.78	309,951
31 Mar 22	89.12000 -0.43	92.49	88.84	89.55	288,661
30 Mar 22	89.55000 -8.42	96.64	88.62	96.07	466,484
29 Mar 22	97.97000 +6.26	99.01	93.73	93.73	435,330
28 Mar 22	91.71000 +2.69	92.35	86.54	91.24	268,385
25 Mar 22	89.02000 -3.55	93.61	86.86	93.61	315,317
24 Mar 22	92.57000 +2.32	92.58	88.84	90.35	229,854
23 Mar 22	90.25000 -0.16	94.84	87.01	88.98	346,572
22 Mar 22	90.41000 +3.73	90.87	86.00	86.29	220,769
21 Mar 22	86.68000 -3.75	90.09	85.50	89.00	272,685
18 Mar 22	90.43000 +4.93	92.37	84.82	85.08	596,732
17 Mar 22	85.50000 +4.26	85.69	79.95	81.15	520,248
16 Mar 22	81.24000 +4.44	81.43	76.90	78.98	490,654
15 Mar 22	76.80000 +4.39	76.93	70.49	72.64	397,577
14 Mar 22	72.41000 -6.57	78.55	72.18	78.55	533,568
11 Mar 22	78.98000 -5.52	87.16	78.33	87.10	417,378
10 Mar 22	84.50000 -2.40	85.11	81.24	85.11	366,943
09 Mar 22	86.90000 +3.26	89.31	84.47	86.43	384,253
08 Mar 22	83.64000 +1.39	85.67	80.08	82.11	545,626
07 Mar 22	82.25000 +0.97	85.50	78.12	81.58	596,009
04 Mar 22	81.28000 -4.10	86.33	80.47	84.87	457,362
03 Mar 22	85.38000 -2.34	89.27	84.20	89.14	292,562
02 Mar 22	87.72000 -0.48	90.04	83.86	89.38	361,582
01 Mar 22	88.20000 -1.43	92.39	87.53	89.62	504,988
28 Feb 22	89.63000 +1.00	90.59	86.01	86.01	547,820
25 Feb 22	88.63000 +5.02	89.09	81.13	84.36	423,754
24 Feb 22	83.61000 +9.54	83.62	71.46	72.58	778,434
23 Feb 22	74.07000 -0.29	78.42	74.04	74.84	454,536
22 Feb 22	74.36000 -3.31	81.50	74.00	77.56	589,976
18 Feb 22	77.67000 +1.80	80.78	75.23	76.61	968,028
17 Feb 22	75.87000 -15.56	80.46	73.00	79.00	1,929,706
16 Feb 22	91.43000 -2.22	93.67	88.55	93.67	466,371
15 Feb 22	93.65000 +4.22	94.41	90.24	91.48	286,415
14 Feb 22	89.43000 -1.11	92.24	87.45	90.08	269,851
11 Feb 22	90.54000 -3.16	96.80	89.73	94.35	288,337
10 Feb 22	93.70000 -3.29	98.85	93.03	94.28	330,471
09 Feb 22	96.99000 +1.78	99.10	95.32	96.65	289,154
08 Feb 22	95.21000 +2.23	96.47	91.15	91.52	338,105
07 Feb 22	92.98000 +0.85	98.01	91.64	91.64	309,820
04 Feb 22	92.13000 +2.73	92.60	87.50	88.88	343,785
03 Feb 22	89.40000 -4.27	94.42	89.02	92.00	379,831
02 Feb 22	93.67000 -2.54	97.71	91.90	97.27	364,028
01 Feb 22	96.21000 +0.96	98.40	90.12	96.47	380,692
31 Jan 22	95.25000 +7.07	95.65	88.75	88.75	463,998
28 Jan 22	88.18000 +2.53	88.28	80.22	85.36	385,847
27 Jan 22	85.65000 -5.44	96.03	85.23	93.81	690,107
26 Jan 22	91.09000 +0.06	96.75	90.00	95.25	518,505
25 Jan 22	91.03000 -2.53	94.02	90.00	91.01	272,890
24 Jan 22	93.56000 +0.64	93.81	82.76	90.93	794,267
21 Jan 22	92.92000 -1.51	96.37	91.41	92.92	631,326
20 Jan 22	94.43000 -0.46	99.60	93.90	96.98	377,737
19 Jan 22	94.89000 -2.37	99.95	94.40	98.15	442,599
18 Jan 22	97.26000 -3.00	99.47	96.13	98.00	518,360
14 Jan 22	100.26000 -0.22	102.16	96.86	98.25	465,952
13 Jan 22	100.48000 -5.60	107.87	99.73	107.71	262,789
12 Jan 22	106.08000 -2.33	111.97	104.04	111.02	300,243
11 Jan 22	108.41000 +1.79	110.22	103.61	106.62	320,855
10 Jan 22	106.62000 -2.40	108.00	102.30	107.83	476,814
07 Jan 22	109.02000 -7.23	120.15	108.63	115.19	369,748
06 Jan 22	116.25000 -1.44	124.20	115.56	117.44	337,659
05 Jan 22	117.69000 -4.76	125.00	116.89	123.20	464,493
04 Jan 22	122.45000 -6.84	129.12	118.00	128.74	498,899
03 Jan 22	129.28999 -2.74	135.11	125.86	133.10	323,553
31 Dec 21	132.03000 +1.30	133.07	128.25	129.94	249,013
30 Dec 21	130.73000 -1.09	134.36	129.31	131.42	213,327
29 Dec 21	131.82001 -0.37	133.45	129.01	132.07	135,452
28 Dec 21	132.19000 -3.45	137.62	131.00	137.00	158,101
27 Dec 21	135.64000 +2.04	137.40	131.50	135.11	168,581
23 Dec 21	133.60001 +4.10	134.05	128.67	129.84	150,901
22 Dec 21	129.50000 -0.75	130.88	125.73	128.69	217,121
21 Dec 21	130.25000 +6.00	130.74	125.05	126.37	214,967
20 Dec 21	124.25000 -4.79	127.00	121.71	125.02	292,897
17 Dec 21	129.03999 +6.56	129.61	117.10	121.08	743,255
16 Dec 21	122.48000 -0.59	126.33	120.19	124.13	549,097
15 Dec 21	123.07000 -1.35	125.02	117.44	123.04	604,816
14 Dec 21	124.42000 -6.56	129.59	122.69	128.48	491,893
13 Dec 21	130.98000 -13.22	145.95	130.97	144.34	547,980
10 Dec 21	144.20000 -8.69	155.85	140.60	154.75	1,006,679
09 Dec 21	152.89000 +0.69	158.00	150.38	152.91	873,658
08 Dec 21	152.20000 -3.21	158.25	148.07	154.08	870,050
07 Dec 21	155.41000 +43.63	157.69	119.83	120.00	2,618,992
06 Dec 21	111.78000 +0.20	114.82	108.88	114.82	267,450
03 Dec 21	111.58000 -7.72	120.17	108.56	119.53	341,138
02 Dec 21	119.30000 +7.16	119.84	111.20	111.42	259,222
01 Dec 21	112.14000 -11.18	127.67	110.80	126.97	363,097
30 Nov 21	123.32000 -1.58	126.41	120.00	122.87	253,627
29 Nov 21	124.90000 -1.89	126.71	119.69	125.22	310,324
26 Nov 21	126.79000 +1.76	128.17	120.84	121.09	160,298
24 Nov 21	125.03000 +2.02	126.35	116.53	121.57	446,774
23 Nov 21	123.01000 -9.13	133.74	120.46	131.94	499,252
22 Nov 21	132.14000 -4.38	136.90	128.06	136.49	300,456
19 Nov 21	136.52000 +4.88	139.32	131.15	131.42	315,806
18 Nov 21	131.64000 -1.85	136.53	129.71	134.70	286,375
17 Nov 21	133.49001 -4.24	136.75	133.00	135.27	282,700
16 Nov 21	137.73000 +7.77	140.46	128.42	131.20	484,428
15 Nov 21	129.96001 -0.03	130.99	127.98	130.03	220,673
12 Nov 21	129.99001 +6.74	131.18	123.96	125.00	411,133
11 Nov 21	123.25000 +2.16	124.94	120.80	122.46	153,754
10 Nov 21	121.09000 -5.16	125.30	118.28	125.30	264,507
09 Nov 21	126.25000 +2.81	128.93	122.80	123.70	334,246
08 Nov 21	123.44000 -5.22	128.83	121.30	122.11	384,705
05 Nov 21	128.66000 +9.06	128.67	119.39	119.39	748,835
04 Nov 21	119.60000 +12.73	120.26	102.11	102.11	522,551
03 Nov 21	106.87000 +4.69	107.02	100.76	102.85	285,285
02 Nov 21	102.18000 -2.32	104.66	99.00	104.40	310,514
01 Nov 21	104.50000 +2.10	105.92	102.14	102.69	293,464
29 Oct 21	102.40000 +0.84	103.38	101.19	101.52	156,029
28 Oct 21	101.56000 +0.85	105.51	101.18	101.18	283,846
27 Oct 21	100.71000 -8.24	109.95	100.02	108.97	350,058
26 Oct 21	108.95000 +0.31	110.64	107.00	108.62	356,578
25 Oct 21	108.64000 +1.19	110.63	105.83	107.37	512,199
22 Oct 21	107.45000 -2.31	108.92	105.83	108.92	236,975
21 Oct 21	109.76000 +4.86	111.52	103.75	104.58	381,022
20 Oct 21	104.90000 +0.78	105.09	99.19	103.53	450,819
19 Oct 21	104.12000 +9.66	105.29	94.00	94.73	811,774
18 Oct 21	94.46000 +3.30	95.82	92.71	93.65	292,653
15 Oct 21	91.16000 -3.09	96.78	90.40	95.79	450,030
14 Oct 21	94.25000 +4.35	95.02	91.17	92.99	357,057
13 Oct 21	89.90000 +4.66	90.04	85.03	85.03	257,295
12 Oct 21	85.24000 -2.24	90.33	84.69	88.76	391,219
11 Oct 21	87.48000 +2.42	88.58	84.23	84.55	250,488
08 Oct 21	85.06000 +1.56	86.17	83.26	83.66	178,115
07 Oct 21	83.50000 +1.36	85.42	82.63	83.08	373,040
06 Oct 21	82.14000 +3.37	82.24	78.04	78.83	193,711
05 Oct 21	78.77000 +1.82	79.34	75.93	77.16	255,543
04 Oct 21	76.95000 -2.74	79.54	75.52	79.54	297,830
01 Oct 21	79.69000 +2.02	80.25	77.06	78.30	328,837
30 Sep 21	77.67000 -3.41	81.81	77.56	81.51	384,866
29 Sep 21	81.08000 -0.03	82.46	80.60	82.15	312,965
28 Sep 21	81.11000 -5.56	85.71	80.77	85.29	354,606
27 Sep 21	86.67000 +1.75	87.84	84.92	85.38	195,281
24 Sep 21	84.92000 -1.92	86.96	84.46	86.90	181,187
23 Sep 21	86.84000 +1.37	87.13	84.79	86.37	172,239
22 Sep 21	85.47000 +4.74	85.72	81.42	81.42	276,509
21 Sep 21	80.73000 -1.26	82.89	80.11	82.55	215,801
20 Sep 21	81.99000 -0.74	82.09	79.31	80.99	314,322
17 Sep 21	82.73000 +1.08	84.02	81.74	82.54	557,267
16 Sep 21	81.65000 -1.44	83.05	81.50	83.05	180,497
15 Sep 21	83.09000 +0.13	83.25	80.78	82.96	242,525
14 Sep 21	82.96000 -2.60	86.89	82.51	85.56	367,784
13 Sep 21	85.56000 -3.94	90.37	84.99	90.36	322,531
10 Sep 21	89.50000 -1.56	92.70	89.16	91.00	267,326
09 Sep 21	91.06000 +3.51	93.29	86.64	89.09	390,767
08 Sep 21	87.55000 +3.02	88.70	83.05	84.57	700,365
07 Sep 21	84.53000 -6.41	90.80	84.36	90.76	340,981
03 Sep 21	90.94000 +0.75	91.14	89.22	90.59	149,742
02 Sep 21	90.19000 -3.36	94.15	89.14	93.65	277,742
01 Sep 21	93.55000 +1.97	93.90	89.80	92.00	163,542
31 Aug 21	91.58000 -3.91	95.75	91.29	95.49	180,985
30 Aug 21	95.49000 +2.58	96.40	92.30	93.17	202,957
27 Aug 21	92.91000 +3.09	94.01	90.00	90.00	226,062
26 Aug 21	89.82000 -4.01	94.38	89.82	92.91	200,384
25 Aug 21	93.83000 -2.60	97.25	93.83	96.79	201,822
24 Aug 21	96.43000 +1.11	97.77	94.59	95.66	227,878
23 Aug 21	95.32000 +5.44	95.70	90.61	90.98	294,048
20 Aug 21	89.88000 +4.03	89.88	85.98	85.98	188,767
19 Aug 21	85.85000 -0.48	87.92	84.44	85.73	232,991
18 Aug 21	86.33000 -1.47	89.07	86.28	88.17	175,447
17 Aug 21	87.80000 -4.50	91.22	86.49	91.00	499,986
16 Aug 21	92.30000 -4.52	96.00	92.22	95.91	301,606
13 Aug 21	96.82000 -1.39	99.72	96.63	98.90	120,960
12 Aug 21	98.21000 +0.37	100.03	97.01	97.27	185,025
11 Aug 21	97.84000 -1.75	100.69	96.95	100.69	340,014
10 Aug 21	99.59000 -2.49	104.06	99.34	102.41	287,801
09 Aug 21	102.08000 +2.68	104.58	98.35	100.40	231,141
06 Aug 21	99.40000 -14.41	110.14	99.03	110.00	692,595
05 Aug 21	113.81000 -1.14	115.56	111.16	114.58	417,123
04 Aug 21	114.95000 -0.98	117.99	114.67	115.87	276,342
03 Aug 21	115.93000 +1.84	116.09	111.00	114.68	306,338
02 Aug 21	114.09000 -0.93	117.35	112.61	115.78	189,936
30 Jul 21	115.02000 -1.59	117.98	114.78	115.98	161,013
29 Jul 21	116.61000 +0.77	119.40	115.16	115.87	189,988
28 Jul 21	115.84000 +2.03	116.95	112.92	114.07	136,242
27 Jul 21	113.81000 +0.26	114.15	111.01	113.07	229,492
26 Jul 21	113.55000 -1.42	116.01	112.01	115.24	239,992
23 Jul 21	114.97000 +2.74	115.18	111.01	113.81	282,229
22 Jul 21	112.23000 -4.49	117.37	111.90	116.88	339,114
21 Jul 21	116.72000 +5.22	117.00	111.50	111.50	225,666
20 Jul 21	111.50000 +2.71	112.41	108.00	109.37	490,604
19 Jul 21	108.79000 +3.49	109.04	102.47	102.77	346,358
16 Jul 21	105.30000 +0.72	106.67	103.87	106.04	196,253
15 Jul 21	104.58000 -1.65	107.09	101.97	105.31	368,172
14 Jul 21	106.23000 -2.39	109.55	105.94	109.13	222,227
13 Jul 21	108.62000 -1.97	110.70	107.43	109.71	232,509
12 Jul 21	110.59000 -2.42	115.20	109.33	113.80	330,437
09 Jul 21	113.01000 +0.07	115.54	111.41	113.65	198,757
08 Jul 21	112.94000 -5.40	115.59	112.07	115.19	330,375
07 Jul 21	118.34000 -1.95	122.89	116.53	120.90	305,423
06 Jul 21	120.29000 +4.78	120.48	114.19	115.50	204,359
02 Jul 21	115.51000 -1.38	117.13	114.35	116.91	165,928
01 Jul 21	116.89000 +1.79	117.49	113.92	115.60	218,090
30 Jun 21	115.10000 -1.60	117.31	113.71	116.70	296,693
29 Jun 21	116.70000 +2.25	116.70	113.49	113.66	201,754
28 Jun 21	114.45000 +2.30	114.62	111.83	114.35	164,449
25 Jun 21	112.15000 -2.20	115.00	111.14	115.00	975,737
24 Jun 21	114.35000 +3.50	114.63	110.94	112.15	233,683
23 Jun 21	110.85000 +2.16	111.65	108.16	108.16	242,950
22 Jun 21	108.69000 +2.89	108.79	104.95	104.95	260,588
21 Jun 21	105.80000 +1.19	106.31	102.48	104.70	267,903
18 Jun 21	104.61000 +4.02	104.90	99.03	99.03	506,669
17 Jun 21	100.59000 +0.94	103.45	98.66	99.01	289,029
16 Jun 21	99.65000 -0.50	100.38	96.32	100.09	265,395
15 Jun 21	100.15000 +1.15	100.28	97.81	98.76	362,864
14 Jun 21	99.00000 +3.45	99.88	95.77	96.47	426,915
11 Jun 21	95.55000 +1.63	95.63	93.30	94.20	167,468
10 Jun 21	93.92000 -1.02	95.92	93.58	95.69	214,783
09 Jun 21	94.94000 -1.63	97.35	94.76	97.07	218,790
08 Jun 21	96.57000 +3.78	97.50	92.70	93.27	458,777
07 Jun 21	92.79000 +4.99	93.25	87.11	87.64	241,307
04 Jun 21	87.80000 +0.49	87.86	85.94	87.32	135,348
03 Jun 21	87.31000 +0.15	88.41	84.73	86.23	206,591
02 Jun 21	87.16000 -0.54	88.10	86.00	87.66	245,355
01 Jun 21	87.70000 -2.47	91.86	86.34	90.33	280,047
28 May 21	90.17000 +2.15	90.95	88.29	89.14	304,640
27 May 21	88.02000 -1.85	90.00	86.60	89.09	337,231
26 May 21	89.87000 +6.46	90.27	83.44	83.44	641,165
25 May 21	83.41000 +1.85	83.65	80.73	82.40	623,599
24 May 21	81.56000 +3.48	82.63	78.00	79.29	291,114
21 May 21	78.08000 -0.50	80.39	77.89	79.82	195,548
20 May 21	78.58000 +2.74	79.22	75.10	76.07	177,105
19 May 21	75.84000 -0.69	76.19	73.64	75.04	269,542
18 May 21	76.53000 -0.77	79.53	76.45	77.74	229,427
17 May 21	77.30000 -0.72	78.12	75.29	77.27	202,399
14 May 21	78.02000 +2.99	79.01	75.24	75.69	191,487
13 May 21	75.03000 +0.32	77.75	73.43	75.99	365,933
12 May 21	74.71000 -1.40	76.78	72.80	74.40	335,617
11 May 21	76.11000 +0.72	78.29	72.52	73.70	505,059
10 May 21	75.39000 -7.89	84.80	75.25	84.00	455,349
07 May 21	83.28000 +5.16	83.91	79.10	79.53	442,438
06 May 21	78.12000 +1.01	78.53	74.89	76.02	430,424
05 May 21	77.11000 +0.42	78.82	75.55	77.99	335,222
04 May 21	76.69000 -5.02	81.29	76.25	81.29	595,656
03 May 21	81.71000 +0.61	84.47	80.36	81.50	599,926
30 Apr 21	81.10000 -1.42	83.19	78.42	80.04	761,598
29 Apr 21	82.52000 -1.36	84.75	81.10	83.06	469,829
28 Apr 21	83.88000 +0.35	84.93	81.71	83.20	244,846
27 Apr 21	83.53000 -2.09	86.43	83.00	86.05	336,513
26 Apr 21	85.62000 +2.96	87.20	83.04	83.32	461,458
23 Apr 21	82.66000 +1.96	83.92	80.92	81.12	313,874
22 Apr 21	80.70000 -0.23	85.66	80.50	81.85	376,749
21 Apr 21	80.93000 +2.79	81.31	77.33	77.86	297,793
20 Apr 21	78.14000 -3.00	81.04	75.72	80.79	594,858
19 Apr 21	81.14000 -0.05	82.61	79.89	81.38	475,202
16 Apr 21	81.19000 +2.19	81.69	78.99	79.72	343,866
15 Apr 21	79.00000 +2.62	79.52	76.81	77.86	245,610
14 Apr 21	76.38000 -0.89	79.89	76.19	78.81	194,232
13 Apr 21	77.27000 +1.67	77.60	75.65	76.57	149,349
12 Apr 21	75.60000 -0.02	76.59	73.20	75.35	156,307
09 Apr 21	75.62000 +0.52	75.76	73.89	74.50	221,421
08 Apr 21	75.10000 +3.10	75.48	69.74	72.19	531,620
07 Apr 21	72.00000 -3.39	75.32	71.56	75.00	209,698
06 Apr 21	75.39000 +2.62	77.21	73.88	73.88	454,311
05 Apr 21	72.77000 -5.61	79.95	72.17	79.25	376,057
01 Apr 21	78.38000 +2.17	79.74	76.13	77.69	220,877
31 Mar 21	76.21000 +1.67	78.97	75.49	76.71	470,590
30 Mar 21	74.54000 +0.98	75.79	71.31	72.82	207,323
29 Mar 21	73.56000 -2.51	76.71	72.62	75.20	339,881
26 Mar 21	76.07000 -0.70	77.80	73.54	77.80	236,096
25 Mar 21	76.77000 +1.81	77.36	72.95	73.68	265,950
24 Mar 21	74.96000 -3.37	78.85	74.69	78.65	233,518
23 Mar 21	78.33000 -2.10	81.36	77.74	79.62	452,233
22 Mar 21	80.43000 +0.10	81.95	78.52	79.75	470,962
19 Mar 21	80.33000 +0.60	83.39	78.98	79.72	883,298
18 Mar 21	79.73000 -11.19	89.52	79.05	89.52	817,395
17 Mar 21	90.92000 +0.83	93.56	87.39	88.61	601,705
16 Mar 21	90.09000 +0.16	92.37	88.76	90.91	315,540
15 Mar 21	89.93000 -3.30	94.46	88.96	93.08	389,719
12 Mar 21	93.23000 -1.28	93.79	90.55	91.86	362,247
11 Mar 21	94.51000 +4.87	94.63	89.76	91.25	632,176
10 Mar 21	89.64000 +2.29	93.50	88.04	89.31	394,502
09 Mar 21	87.35000 +5.08	89.40	85.09	85.23	503,530
08 Mar 21	82.27000 -3.61	88.25	81.97	85.88	429,951
05 Mar 21	85.88000 -0.15	87.57	78.20	87.57	530,747
04 Mar 21	86.03000 -5.54	90.48	82.32	90.48	694,767
03 Mar 21	91.57000 -4.34	96.98	90.48	95.91	326,242
02 Mar 21	95.91000 -5.87	103.95	95.75	102.54	403,408
01 Mar 21	101.78000 +5.02	103.32	96.32	98.05	377,891
26 Feb 21	96.76000 +2.04	98.49	92.35	92.35	444,406
25 Feb 21	94.72000 -7.28	102.67	94.14	101.11	364,893
24 Feb 21	102.00000 +4.02	104.81	97.03	98.00	445,826
23 Feb 21	97.98000 -7.44	101.12	92.32	100.41	718,385
22 Feb 21	105.42000 -1.26	107.28	103.53	104.91	365,443
19 Feb 21	106.68000 +2.79	107.51	103.79	103.92	284,584
18 Feb 21	103.89000 -0.91	105.43	101.35	104.18	377,248
17 Feb 21	104.80000 -1.37	107.00	101.20	107.00	507,981
16 Feb 21	106.17000 -1.69	112.44	104.99	109.22	460,061
12 Feb 21	107.86000 +1.48	109.53	102.62	107.03	617,674
11 Feb 21	106.38000 -13.60	119.00	105.40	118.00	1,021,231
10 Feb 21	119.98000 +0.22	122.65	115.97	121.78	549,990
09 Feb 21	119.76000 -4.10	126.53	119.55	124.99	426,240
08 Feb 21	123.86000 +4.64	125.43	120.27	120.43	418,061
05 Feb 21	119.22000 +0.31	120.00	116.10	119.95	284,763
04 Feb 21	118.91000 +1.94	119.25	116.77	116.77	273,405
03 Feb 21	116.97000 -1.16	120.03	115.76	117.96	288,904
02 Feb 21	118.13000 +4.91	118.54	115.01	115.01	510,926
01 Feb 21	113.22000 +1.02	114.95	110.31	113.31	458,146
29 Jan 21	112.20000 -3.91	117.26	110.41	115.94	439,831
28 Jan 21	116.11000 -2.40	119.75	114.94	119.00	347,877
27 Jan 21	118.51000 -0.58	125.05	112.27	117.00	503,871
26 Jan 21	119.09000 +1.21	121.26	116.88	117.76	273,930
25 Jan 21	117.88000 -0.19	121.67	115.64	118.50	322,676
22 Jan 21	118.07000 +2.41	118.53	113.51	115.66	245,973
21 Jan 21	115.66000 -1.99	119.51	114.84	119.51	338,927
20 Jan 21	117.65000 -2.76	125.57	115.66	121.33	447,927
19 Jan 21	120.41000 +2.96	124.00	117.68	119.09	364,764
15 Jan 21	117.45000 -4.22	122.94	115.24	121.14	312,167
14 Jan 21	121.67000 +5.31	124.73	116.64	117.13	378,730
13 Jan 21	116.36000 +3.86	117.37	112.30	113.41	299,047
12 Jan 21	112.50000 -4.47	119.40	112.30	118.31	426,052
11 Jan 21	116.97000 +0.97	121.97	115.11	115.68	424,088
08 Jan 21	116.00000 -2.78	122.36	115.10	119.32	596,144
07 Jan 21	118.78000 +1.70	121.93	117.91	118.04	443,317
06 Jan 21	117.08000 +0.62	122.27	114.56	116.43	471,708
05 Jan 21	116.46000 +2.02	118.90	113.40	113.40	320,806
04 Jan 21	114.44000 -5.27	121.00	112.06	120.97	445,166
31 Dec 20	119.71000 -1.63	122.81	118.18	122.50	262,093
30 Dec 20	121.34000 +3.30	122.38	119.57	119.57	230,056
29 Dec 20	118.04000 -1.80	121.48	115.03	119.74	328,904
28 Dec 20	119.84000 -0.81	122.28	116.35	121.63	321,109
24 Dec 20	120.65000 -0.38	122.72	119.01	121.22	155,479
23 Dec 20	121.03000 -1.05	124.72	120.14	123.32	661,163
22 Dec 20	122.08000 +4.96	122.34	115.78	117.45	654,538
21 Dec 20	117.12000 +0.10	117.75	114.00	115.85	520,974
18 Dec 20	117.02000 +1.93	117.57	114.01	116.04	979,362
17 Dec 20	115.09000 +4.51	116.28	110.57	112.07	752,906
16 Dec 20	110.58000 +0.39	112.02	108.81	111.00	506,894
15 Dec 20	110.19000 +6.82	110.34	103.69	105.22	390,657
14 Dec 20	103.37000 +0.20	108.29	103.10	105.00	525,639
11 Dec 20	103.17000 +3.30	104.02	100.05	100.05	279,137
10 Dec 20	99.87000 -1.14	100.27	98.10	99.10	406,617
09 Dec 20	101.01000 -1.29	107.61	100.17	102.95	569,049
08 Dec 20	102.30000 +3.27	102.88	97.17	98.60	354,016
07 Dec 20	99.03000 +3.13	101.78	96.57	96.92	409,949
04 Dec 20	95.90000 +1.07	96.44	93.97	95.03	281,722
03 Dec 20	94.83000 +0.78	98.72	93.63	93.63	328,748
02 Dec 20	94.05000 -2.47	96.30	92.38	95.50	333,247
01 Dec 20	96.52000 -4.86	102.98	95.07	102.98	342,794
30 Nov 20	101.38000 +3.38	101.69	96.31	98.20	487,196
27 Nov 20	98.00000 +2.67	99.92	94.26	95.01	189,949
25 Nov 20	95.33000 -0.29	96.72	94.06	95.13	264,069
24 Nov 20	95.62000 -0.47	99.25	94.84	96.44	382,051
23 Nov 20	96.09000 +0.16	96.60	93.40	96.08	484,547
20 Nov 20	95.93000 -0.26	97.30	94.43	96.02	442,533
19 Nov 20	96.19000 +0.92	97.89	94.07	95.10	527,019
18 Nov 20	95.27000 +2.52	97.22	93.12	93.41	474,296
17 Nov 20	92.75000 +2.65	93.56	88.15	90.66	300,048
16 Nov 20	90.10000 +3.23	91.15	86.10	86.66	488,197
13 Nov 20	86.87000 +3.10	88.00	84.74	84.74	246,137
12 Nov 20	83.77000 -0.73	85.76	80.36	80.50	433,789
11 Nov 20	84.50000 +2.43	85.44	81.81	82.00	356,249
10 Nov 20	82.07000 -3.11	86.87	79.46	86.01	697,864
09 Nov 20	85.18000 -6.57	93.75	81.57	92.46	919,354
06 Nov 20	91.75000 +1.07	92.03	88.91	91.84	381,070
05 Nov 20	90.68000 +0.62	91.71	88.49	90.37	479,530
04 Nov 20	90.06000 +5.96	90.62	83.80	85.03	711,788
03 Nov 20	84.10000 +5.89	84.64	79.13	80.20	657,106
02 Nov 20	78.21000 +6.67	78.36	72.50	72.50	683,872
30 Oct 20	71.54000 -0.52	87.08	71.03	81.60	1,513,762
29 Oct 20	72.06000 +0.56	72.57	70.36	71.50	498,950
28 Oct 20	71.50000 -1.16	72.23	70.21	71.76	475,773
27 Oct 20	72.66000 -0.54	75.10	72.08	73.46	554,959
26 Oct 20	73.20000 -1.70	74.69	71.50	73.94	305,695
23 Oct 20	74.90000 +0.67	76.53	73.40	74.75	403,884
22 Oct 20	74.23000 -4.71	78.64	73.43	78.55	605,310
21 Oct 20	78.94000 -7.51	88.04	78.09	87.04	652,380
20 Oct 20	86.45000 -6.85	93.44	85.81	93.03	486,012
19 Oct 20	93.30000 +0.82	95.53	92.30	92.70	615,815
16 Oct 20	92.48000 -0.51	94.35	92.16	93.55	616,061
15 Oct 20	92.99000 +2.39	93.66	89.11	90.61	287,191
14 Oct 20	90.60000 +0.66	92.49	90.15	91.36	437,702
13 Oct 20	89.94000 -1.85	91.18	88.16	91.18	529,287
12 Oct 20	91.78500 +1.81	92.00	89.67	91.17	353,702
09 Oct 20	89.98000 +2.78	90.96	88.13	88.13	475,972
08 Oct 20	87.20000 +0.33	89.00	85.60	87.84	650,048
07 Oct 20	86.87000 +0.50	88.99	86.04	87.72	484,158
06 Oct 20	86.37000 -0.87	89.96	85.05	87.60	563,575
05 Oct 20	87.24000 +3.87	88.10	84.33	85.31	503,838
02 Oct 20	83.37000 +2.21	84.06	79.18	79.67	546,935
01 Oct 20	81.16000 +2.26	81.26	78.74	79.69	352,483
30 Sep 20	78.90000 +0.22	80.15	77.36	78.50	765,492
29 Sep 20	78.68000 +6.18	79.26	72.42	73.25	645,267
28 Sep 20	72.50000 -0.68	74.00	68.07	73.85	465,926
25 Sep 20	73.18000 +2.68	73.81	70.00	70.00	321,000
24 Sep 20	70.50000 +0.96	71.76	68.60	69.73	304,998
23 Sep 20	69.54000 -0.28	70.92	69.15	69.40	303,132
22 Sep 20	69.82000 +0.78	69.93	68.64	69.05	273,974
21 Sep 20	69.04000 -0.29	70.59	67.43	67.79	309,151
18 Sep 20	69.33000 -0.85	70.44	67.15	70.44	1,001,978
17 Sep 20	70.18000 -1.93	71.39	69.92	70.98	332,081
16 Sep 20	72.11000 +0.44	77.57	71.26	71.65	814,024
15 Sep 20	71.67000 +0.14	72.46	70.89	72.22	192,816
14 Sep 20	71.53000 +1.13	72.76	70.78	71.57	337,364
11 Sep 20	70.40000 -0.72	71.99	69.13	71.92	339,980
10 Sep 20	71.12000 +0.55	73.10	70.28	71.16	501,383
09 Sep 20	70.57000 +4.14	71.47	67.66	67.66	732,390
08 Sep 20	66.43000 -1.19	68.61	65.02	66.05	378,121
04 Sep 20	67.62000 +1.12	69.21	65.78	67.28	1,067,779
03 Sep 20	66.50000 -2.36	68.29	64.59	67.85	550,942
02 Sep 20	68.86000 +0.84	69.07	66.97	68.00	529,468
01 Sep 20	68.02000 +5.29	69.29	62.34	62.34	1,138,114
31 Aug 20	62.73000 -3.26	66.22	60.44	66.00	5,312,006
28 Aug 20	65.99000 +1.07	68.58	65.53	65.60	1,059,649
27 Aug 20	64.92000 +0.30	66.59	63.83	64.25	862,444
26 Aug 20	64.62000 +7.30	68.29	63.73	64.74	2,068,138
25 Aug 20	57.32000 -0.14	58.80	57.20	58.24	235,625
24 Aug 20	57.46000 -0.39	58.96	57.36	58.85	161,165
21 Aug 20	57.85000 -1.16	59.05	57.63	59.02	252,371
20 Aug 20	59.01000 -0.38	59.35	58.15	58.81	188,975
19 Aug 20	59.39000 -0.41	60.94	59.28	60.21	177,683
18 Aug 20	59.80000 -1.20	61.70	59.31	61.46	387,523
17 Aug 20	61.00000 +0.50	62.09	59.77	59.83	388,258
14 Aug 20	60.50000 +0.53	63.32	60.01	60.01	374,495
13 Aug 20	59.97000 -0.11	61.74	59.22	59.22	565,114
12 Aug 20	60.08000 -2.43	63.97	59.85	63.32	742,560
11 Aug 20	62.51000 -5.83	67.85	61.99	66.00	585,103
10 Aug 20	68.34000 -1.89	70.45	65.56	66.50	1,270,004
07 Aug 20	70.23000 -4.24	72.50	67.68	71.44	2,273,467
06 Aug 20	74.47000 +9.67	77.00	63.82	64.97	2,081,271
05 Aug 20	64.80000 +11.98	65.20	53.54	55.00	1,571,232
04 Aug 20	52.82000 +2.31	53.87	50.12	50.68	690,348
03 Aug 20	50.51000 -0.06	51.57	49.69	50.22	335,284
31 Jul 20	50.57000 +0.13	50.79	49.28	50.34	338,890
30 Jul 20	50.44000 -0.06	50.68	49.35	49.82	242,403
29 Jul 20	50.50000 +1.57	51.12	48.84	49.57	208,830
28 Jul 20	48.93000 -0.80	50.60	48.83	49.36	358,035
27 Jul 20	49.73000 -2.97	53.57	49.10	53.02	720,149
24 Jul 20	52.70000 +0.81	53.42	49.70	51.75	477,820
23 Jul 20	51.89000 +1.98	52.18	49.52	49.52	461,932
22 Jul 20	49.91000 +0.21	50.00	48.94	49.73	150,307
21 Jul 20	49.70000 -0.23	50.79	49.31	50.64	331,824
20 Jul 20	49.93000 +0.48	50.94	49.52	49.52	214,226
17 Jul 20	49.45000 +0.56	49.48	48.70	49.00	131,300
16 Jul 20	48.89000 +0.31	49.59	47.58	48.07	290,300
15 Jul 20	48.58000 +0.69	49.30	47.00	47.45	495,100
14 Jul 20	47.89000 +1.91	48.00	45.33	46.00	304,200
13 Jul 20	45.98000 -1.39	49.19	45.95	48.00	361,200
10 Jul 20	47.37000 +1.80	47.77	45.17	45.49	338,500
09 Jul 20	45.57000 -0.34	46.48	44.88	46.14	245,600
08 Jul 20	45.91000 +2.06	45.92	43.93	43.93	239,900
07 Jul 20	43.85000 -0.50	44.93	43.43	43.84	180,400
06 Jul 20	44.35000 +1.46	44.67	43.07	43.92	298,400
02 Jul 20	42.89000 -2.26	45.84	42.75	45.15	521,900
01 Jul 20	45.15000 +2.46	45.88	42.52	42.52	467,800
30 Jun 20	42.69000 +0.40	42.93	41.92	42.04	300,200
29 Jun 20	42.29000 +0.50	43.11	41.44	41.99	373,200
26 Jun 20	41.79000 -0.95	43.50	41.49	42.34	651,560
25 Jun 20	42.74000 +1.38	42.86	40.41	41.27	409,659
24 Jun 20	41.36000 -0.18	42.83	40.66	40.99	569,758
23 Jun 20	41.54000 +1.00	41.96	40.00	41.00	246,628
22 Jun 20	40.54000 +2.27	40.90	38.05	38.32	699,092
19 Jun 20	38.27000 -0.03	39.07	37.88	38.87	288,718
18 Jun 20	38.30000 +0.41	38.56	37.15	37.41	240,050
17 Jun 20	37.89000 -0.86	40.56	37.67	39.47	658,248
16 Jun 20	38.75000 +2.16	39.25	37.14	37.79	686,206
15 Jun 20	36.59000 +1.33	36.83	34.08	34.14	442,203
12 Jun 20	35.26000 +3.57	35.49	33.30	33.30	436,885
11 Jun 20	31.69000 -4.11	35.24	30.78	34.53	688,641
10 Jun 20	35.80000 -0.16	36.24	34.63	35.97	281,808
09 Jun 20	35.96000 -0.20	36.68	35.21	36.12	269,278
08 Jun 20	36.16000 +0.49	36.68	35.78	36.18	335,968
05 Jun 20	35.67000 +1.28	36.22	35.08	35.45	279,482
04 Jun 20	34.39000 -0.21	35.46	33.95	34.48	278,270
03 Jun 20	34.60000 +2.04	34.61	32.65	32.74	368,605
02 Jun 20	32.56000 +1.04	32.73	31.41	32.05	200,804
01 Jun 20	31.52000 +1.40	32.14	29.97	30.72	328,340
29 May 20	30.12000 -1.35	31.98	29.36	31.45	523,762
28 May 20	31.47000 -1.47	33.18	31.35	32.63	262,992
27 May 20	32.94000 -0.27	34.22	32.30	33.21	328,912
26 May 20	33.21000 +2.24	34.20	31.83	33.71	407,917
22 May 20	30.97000 -0.21	31.43	30.40	31.43	187,246
21 May 20	31.18000 +1.28	31.44	29.71	29.98	265,201
20 May 20	29.90000 +0.41	31.19	29.64	29.87	319,342
19 May 20	29.49000 +0.34	30.11	28.82	29.33	221,581
18 May 20	29.15000 +1.46	29.51	28.13	28.43	314,150
15 May 20	27.69000 +1.81	28.72	25.39	25.92	510,596
14 May 20	25.88000 -0.33	26.07	24.85	26.07	503,811
13 May 20	26.21000 -1.89	28.46	25.77	28.21	400,876
12 May 20	28.10000 -2.03	30.43	28.08	30.13	264,623
11 May 20	30.13000 +0.19	30.58	28.96	29.18	322,819
08 May 20	29.94000 +0.41	31.06	29.68	30.18	402,484
07 May 20	29.53000 +0.73	30.04	29.15	29.23	346,782
06 May 20	28.80000 -0.10	29.40	28.67	29.32	363,295
05 May 20	28.90000 +0.64	29.63	28.59	29.00	238,882
04 May 20	28.26000 +0.08	28.71	27.50	27.96	298,992
01 May 20	28.18000 -1.73	31.00	28.03	29.94	622,103
30 Apr 20	29.91000 -3.67	31.71	28.90	31.71	637,814
29 Apr 20	33.58000 +0.12	34.45	32.57	34.23	280,906
28 Apr 20	33.46000 +3.08	33.57	31.04	31.07	432,126
27 Apr 20	30.38000 +0.73	30.97	29.59	30.24	564,250
24 Apr 20	29.65000 -0.33	30.30	28.78	30.28	284,429
23 Apr 20	29.98000 -0.08	30.59	29.05	30.35	255,270
22 Apr 20	30.06000 +0.10	31.36	29.92	30.83	173,857
21 Apr 20	29.96000 -1.36	30.91	29.38	30.91	253,269
20 Apr 20	31.32000 +0.60	32.18	30.21	30.31	327,485
17 Apr 20	30.72000 -1.96	33.47	29.34	33.23	448,754
16 Apr 20	32.68000 +1.99	32.98	30.70	31.06	606,102
15 Apr 20	30.69000 -0.63	31.22	30.00	30.26	186,087
14 Apr 20	31.32000 +1.95	31.57	29.96	30.31	284,189
13 Apr 20	29.37000 -1.71	31.13	28.96	30.71	337,362
09 Apr 20	31.08000 +1.90	31.45	29.54	29.92	412,410
08 Apr 20	29.18000 +2.49	29.49	26.96	27.17	276,907
07 Apr 20	26.69000 -0.14	28.59	26.30	27.34	325,155
06 Apr 20	26.83000 +2.33	27.13	25.12	25.32	405,270
03 Apr 20	24.50000 -0.27	25.08	23.80	24.67	271,407
02 Apr 20	24.77000 +0.19	26.20	24.11	24.44	337,515
01 Apr 20	24.58000 -1.45	26.38	24.17	25.55	545,092
31 Mar 20	26.03000 +0.43	27.58	24.67	25.35	422,404
30 Mar 20	25.60000 -0.96	27.62	24.86	26.72	264,499
27 Mar 20	26.56000 -1.75	27.72	26.33	27.72	304,806
26 Mar 20	28.31000 +2.39	28.53	25.95	26.17	319,630
25 Mar 20	25.91500 -3.00	29.00	25.28	28.58	312,990
24 Mar 20	28.92000 +2.91	29.33	27.22	27.42	490,865
23 Mar 20	26.01000 +2.17	27.29	22.48	24.10	773,017
20 Mar 20	23.84000 -2.01	26.86	23.43	26.08	478,517
19 Mar 20	25.85000 -0.76	27.92	23.40	26.03	534,609
18 Mar 20	26.61000 -1.09	28.49	24.64	25.50	586,239
17 Mar 20	27.70000 -0.35	32.53	26.87	28.05	1,017,720
16 Mar 20	28.05000 +0.51	28.29	24.73	25.05	424,058
13 Mar 20	27.54000 +2.07	27.87	25.47	26.69	614,664
12 Mar 20	25.47000 -0.57	26.64	23.52	25.46	709,765
11 Mar 20	26.04000 -2.63	28.46	25.65	27.96	454,220
10 Mar 20	28.67000 -1.21	30.99	27.76	30.83	423,079
09 Mar 20	29.88000 -1.22	30.27	28.82	29.22	532,470
06 Mar 20	31.10000 +0.15	31.60	29.47	29.83	378,290
05 Mar 20	30.95000 -1.25	32.24	30.56	31.33	242,356
04 Mar 20	32.20000 +0.68	32.89	31.75	32.07	377,087
03 Mar 20	31.52000 +0.00	33.67	31.09	31.68	359,485
02 Mar 20	31.52000 +0.78	32.27	29.17	31.12	507,262
28 Feb 20	30.74000 +0.92	30.75	28.65	29.02	363,056
27 Feb 20	29.82000 -1.83	31.48	29.82	31.06	715,473
26 Feb 20	31.65000 +0.38	32.38	31.07	31.12	321,297
25 Feb 20	31.27000 -1.33	32.76	30.53	32.63	298,457
24 Feb 20	32.60000 -0.30	33.39	31.92	31.92	235,410
21 Feb 20	32.90000 -0.85	34.34	32.72	33.69	282,239
20 Feb 20	33.75500 +0.51	33.81	32.30	33.47	231,953
19 Feb 20	33.25000 +0.97	33.93	32.29	32.29	419,365
18 Feb 20	32.28500 +2.89	32.40	29.70	29.70	983,460
14 Feb 20	29.40000 -6.87	34.50	28.50	34.40	2,012,058
13 Feb 20	36.27000 +0.67	37.23	34.93	35.41	508,590
12 Feb 20	35.60000 +0.44	35.61	34.74	35.30	217,589
11 Feb 20	35.16000 +1.06	35.85	34.16	34.16	276,254
10 Feb 20	34.10000 +1.10	34.30	32.61	33.00	216,487
07 Feb 20	33.00000 -0.47	33.63	32.71	33.39	172,423
06 Feb 20	33.47000 -0.34	34.51	33.26	33.95	216,640
05 Feb 20	33.81000 +0.72	34.51	33.45	33.45	219,069
04 Feb 20	33.09000 +0.62	33.83	31.65	32.92	240,138
03 Feb 20	32.47000 +0.55	32.78	32.01	32.10	243,122
31 Jan 20	31.92000 -0.62	32.36	31.74	32.36	138,613
30 Jan 20	32.54000 +0.22	32.98	31.75	32.48	145,713
29 Jan 20	32.32000 +0.13	32.75	32.11	32.45	214,036
28 Jan 20	32.19000 +0.19	32.74	32.05	32.26	208,733
27 Jan 20	32.00000 -1.82	33.74	31.91	33.26	401,933
24 Jan 20	33.82000 +0.24	34.31	33.42	33.53	152,907
23 Jan 20	33.58500 +0.24	33.87	33.19	33.29	201,171
22 Jan 20	33.34500 +1.38	33.47	31.80	32.00	280,272
21 Jan 20	31.97000 -0.82	33.19	31.81	33.00	376,648
17 Jan 20	32.79000 +0.59	32.87	32.20	32.39	227,328
16 Jan 20	32.20000 +0.47	32.20	31.56	31.95	174,835
15 Jan 20	31.73000 +0.81	32.20	30.92	30.98	333,431
14 Jan 20	30.92000 +0.27	31.46	30.12	30.59	216,151
13 Jan 20	30.65000 -0.58	31.84	30.33	31.33	535,448
10 Jan 20	31.23000 -3.25	34.71	31.08	34.55	592,182
09 Jan 20	34.48000 -2.60	36.85	33.82	36.33	369,406
08 Jan 20	37.08000 -0.13	37.83	36.90	37.07	297,076
07 Jan 20	37.21500 +1.19	37.26	35.57	36.23	157,090
06 Jan 20	36.02000 -0.06	36.51	35.29	35.54	267,249
03 Jan 20	36.08000 -0.16	36.12	35.43	35.80	276,407
02 Jan 20	36.24000 -1.22	38.06	36.07	38.06	334,801
31 Dec 19	37.46000 +0.70	37.82	36.30	36.55	277,587
30 Dec 19	36.76000 +0.35	36.79	36.14	36.30	168,744
27 Dec 19	36.41000 +0.04	36.86	36.11	36.50	190,976
26 Dec 19	36.37000 -0.25	36.80	36.00	36.59	163,779
24 Dec 19	36.62000 +0.11	36.68	36.28	36.44	90,974
23 Dec 19	36.51000 -0.12	36.90	36.25	36.54	240,614
20 Dec 19	36.63000 +0.53	36.97	35.99	36.20	527,762
19 Dec 19	36.10000 +1.10	36.21	34.72	34.86	439,953
18 Dec 19	35.00000 +0.03	35.00	34.41	34.99	149,826
17 Dec 19	34.97000 +0.03	35.52	34.36	35.34	484,530
16 Dec 19	34.93500 -0.35	36.21	34.85	35.64	214,350
13 Dec 19	35.29000 +0.93	35.35	34.15	34.36	163,565
12 Dec 19	34.36000 +0.61	34.93	33.88	33.88	128,117
11 Dec 19	33.75000 -0.16	33.96	33.39	33.92	98,335
10 Dec 19	33.91000 +0.07	34.03	33.31	33.88	129,110
09 Dec 19	33.84000 +0.75	34.07	32.75	33.17	140,774
06 Dec 19	33.09000 +0.50	33.73	32.69	32.91	308,676
05 Dec 19	32.59000 -0.08	32.62	32.15	32.55	265,984
04 Dec 19	32.67000 +0.28	33.30	32.42	32.51	201,428
03 Dec 19	32.39000 -0.97	33.11	32.09	32.93	271,439
02 Dec 19	33.36000 -0.72	34.53	32.63	34.33	293,849
29 Nov 19	34.08000 +0.02	34.34	33.51	33.80	94,942
27 Nov 19	34.06000 -0.66	35.00	33.81	34.97	172,569
26 Nov 19	34.72000 +0.15	35.55	34.57	34.58	292,575
25 Nov 19	34.57000 +0.78	34.83	33.42	33.75	194,717
22 Nov 19	33.79000 -0.46	34.17	32.82	34.17	235,620
21 Nov 19	34.25000 -0.14	34.93	34.02	34.32	348,843
20 Nov 19	34.39000 -0.04	34.87	33.80	34.17	333,057
19 Nov 19	34.43000 +1.04	34.80	33.31	33.31	499,706
18 Nov 19	33.39000 +1.04	33.44	32.09	32.09	258,269
15 Nov 19	32.35000 +1.28	32.52	31.42	31.76	306,701
14 Nov 19	31.07000 -0.40	31.35	30.40	31.35	177,486
13 Nov 19	31.47000 -0.06	31.57	30.48	31.00	233,738
12 Nov 19	31.52500 +0.31	31.94	31.01	31.32	226,129
11 Nov 19	31.22000 -0.26	31.46	30.25	31.00	214,727
08 Nov 19	31.48000 +1.06	31.77	30.06	30.34	311,943
07 Nov 19	30.42000 +0.80	30.49	29.53	30.00	567,923
06 Nov 19	29.62000 +5.58	30.60	26.25	26.25	1,615,420
05 Nov 19	24.04000 +0.04	24.86	23.97	24.14	264,783
04 Nov 19	24.00000 +0.25	24.31	23.88	24.02	391,028
01 Nov 19	23.75000 +0.05	23.85	23.46	23.77	459,454
31 Oct 19	23.70000 +0.18	23.90	23.47	23.52	219,674
30 Oct 19	23.52000 +0.28	23.65	22.81	23.11	213,307
29 Oct 19	23.24000 -0.06	23.56	23.07	23.30	171,870
28 Oct 19	23.30000 +0.51	23.74	22.82	22.82	184,223
25 Oct 19	22.79000 +0.79	23.19	22.00	22.04	154,392
24 Oct 19	22.00000 -0.14	22.39	21.86	22.24	250,230
23 Oct 19	22.14000 -0.43	22.61	22.00	22.37	148,513
22 Oct 19	22.57000 -0.05	22.69	22.41	22.69	155,889
21 Oct 19	22.62000 +0.31	23.01	22.56	22.83	345,167
18 Oct 19	22.31000 -0.09	22.59	21.97	22.36	253,193
17 Oct 19	22.40000 -0.27	22.90	22.07	22.90	197,204
16 Oct 19	22.67000 -0.11	22.88	22.15	22.73	223,376
15 Oct 19	22.78000 +1.03	23.25	21.76	21.84	223,118
14 Oct 19	21.75000 +0.12	21.82	21.09	21.43	188,721
11 Oct 19	21.63000 +0.41	22.13	21.24	21.57	161,960
10 Oct 19	21.22000 -0.08	21.75	21.12	21.38	365,015
09 Oct 19	21.30000 -0.22	21.78	20.84	21.56	465,529
08 Oct 19	21.52000 -0.70	22.04	21.41	21.96	285,985
07 Oct 19	22.22000 -0.03	22.56	22.04	22.37	529,799
04 Oct 19	22.25000 -0.66	23.26	22.09	23.15	672,081
03 Oct 19	22.91000 -0.64	23.87	22.70	23.46	562,246
02 Oct 19	23.55000 -0.78	24.41	22.88	24.03	331,845
01 Oct 19	24.33000 -1.09	26.19	24.03	25.76	326,691
30 Sep 19	25.42000 +0.25	25.50	24.88	25.24	332,922
27 Sep 19	25.17000 -0.51	25.72	24.75	25.72	145,665
26 Sep 19	25.68000 -0.51	26.34	25.50	26.23	221,346
25 Sep 19	26.19000 -0.36	26.74	25.93	26.57	250,716
24 Sep 19	26.55000 -0.63	27.38	26.20	27.10	329,828
23 Sep 19	27.18000 +0.32	27.29	26.78	26.86	116,363
20 Sep 19	26.86000 -0.11	27.47	26.63	26.95	330,431
19 Sep 19	26.97000 -0.12	27.26	26.79	27.14	137,473
18 Sep 19	27.09000 -0.41	27.57	26.69	27.52	147,514
17 Sep 19	27.50000 -0.36	27.88	26.84	27.81	195,692
16 Sep 19	27.86000 +0.84	28.03	26.79	26.91	151,046
13 Sep 19	27.02000 +0.46	28.05	26.70	26.70	181,464
12 Sep 19	26.56000 -0.27	26.88	26.18	26.60	205,210
11 Sep 19	26.83000 +1.54	26.93	25.81	26.39	687,192
10 Sep 19	25.29000 +0.90	25.60	24.38	24.49	288,323
09 Sep 19	24.39000 +0.63	25.08	23.66	23.93	157,360
06 Sep 19	23.76000 -0.18	24.11	23.69	24.00	498,118
05 Sep 19	23.94000 +0.30	24.04	23.56	24.00	332,266
04 Sep 19	23.64000 -0.03	24.09	23.32	24.09	233,575
03 Sep 19	23.67000 -0.42	23.99	23.29	23.84	235,554
30 Aug 19	24.09000 -0.39	24.94	23.79	24.59	141,689
29 Aug 19	24.48000 -0.12	24.84	24.43	24.84	181,342
28 Aug 19	24.60000 +0.18	25.51	24.36	24.48	127,747
27 Aug 19	24.42000 -1.19	25.59	24.36	25.59	166,605
26 Aug 19	25.61000 +0.55	25.98	24.96	25.62	286,738
23 Aug 19	25.06000 -0.10	25.37	24.58	24.84	324,480
22 Aug 19	25.16000 +0.71	25.41	24.24	24.69	561,882
21 Aug 19	24.45000 -0.02	24.97	24.10	24.82	391,119
20 Aug 19	24.47000 -0.34	25.27	24.11	24.86	511,735
19 Aug 19	24.81000 -1.52	27.11	24.41	26.65	987,744
16 Aug 19	26.33000 -2.86	28.25	26.00	27.91	949,830
15 Aug 19	29.19000 -0.30	30.48	29.05	29.50	264,368
14 Aug 19	29.49000 -1.71	31.43	29.44	30.79	251,132
13 Aug 19	31.20000 +0.84	31.66	29.97	30.00	172,897
12 Aug 19	30.36000 -0.13	31.00	29.74	30.38	200,571
09 Aug 19	30.49000 -2.18	32.86	30.49	32.67	287,368
08 Aug 19	32.67000 +1.59	32.75	31.48	31.51	142,003
07 Aug 19	31.08000 +0.11	31.14	29.66	30.47	214,793
06 Aug 19	30.97000 +0.97	30.98	29.35	30.38	154,866
05 Aug 19	30.00000 -1.45	31.00	29.44	30.58	422,581
02 Aug 19	31.45000 -0.41	31.60	30.80	31.21	181,287
01 Aug 19	31.86000 -0.30	33.00	31.70	32.16	416,552
31 Jul 19	32.16000 -0.26	33.70	30.63	31.19	380,400
30 Jul 19	32.42000 -0.60	33.22	32.25	32.84	176,165
29 Jul 19	33.02000 -0.34	33.70	32.64	33.35	199,541
26 Jul 19	33.36000 -0.19	33.98	33.27	33.47	134,614
25 Jul 19	33.55000 -0.56	34.70	33.46	34.19	144,780
24 Jul 19	34.11000 +0.90	34.30	32.79	33.16	192,366
23 Jul 19	33.21000 +0.04	33.54	32.72	33.35	115,422
22 Jul 19	33.17000 -0.07	33.74	32.71	33.07	129,894
19 Jul 19	33.24000 +0.22	33.93	32.85	32.85	107,709
18 Jul 19	33.02000 +0.51	33.11	32.30	32.60	170,799
17 Jul 19	32.51000 -0.65	33.17	32.24	33.05	161,678
16 Jul 19	33.16000 -0.94	34.29	33.12	33.89	106,578
15 Jul 19	34.10000 -0.36	35.10	33.74	34.65	125,209
12 Jul 19	34.46000 +0.00	34.67	33.70	34.67	158,783
11 Jul 19	34.46000 +0.30	34.53	33.16	34.04	122,123
10 Jul 19	34.16000 +0.54	34.97	33.57	33.83	174,019
09 Jul 19	33.62000 -1.54	34.86	33.41	34.77	124,614
08 Jul 19	35.16000 -0.01	35.65	34.90	34.90	646,002
05 Jul 19	35.17000 -0.45	36.23	34.91	35.23	429,534
03 Jul 19	35.62000 -0.03	36.32	35.00	35.81	63,956
02 Jul 19	35.65000 -0.03	35.94	35.14	35.74	213,402
01 Jul 19	35.68000 -0.45	36.78	35.18	36.67	226,509
28 Jun 19	36.13000 +1.32	36.77	34.77	34.81	791,444
27 Jun 19	34.81000 +2.00	34.86	32.97	33.02	172,903
26 Jun 19	32.81000 -0.64	33.21	32.35	33.20	212,593
25 Jun 19	33.45000 -0.35	34.50	33.07	33.90	199,881
24 Jun 19	33.80000 -1.22	35.45	33.61	34.91	198,572
21 Jun 19	35.02000 -1.78	36.97	34.84	36.52	305,359
20 Jun 19	36.80000 +1.11	37.13	35.67	35.88	340,165
19 Jun 19	35.69000 +1.71	35.75	34.09	34.09	175,148
18 Jun 19	33.98000 -0.48	35.49	33.78	34.69	196,759
17 Jun 19	34.46000 +0.32	34.74	33.71	33.76	116,610
14 Jun 19	34.14000 +0.33	34.60	33.59	33.59	117,639
13 Jun 19	33.81000 +0.62	34.38	33.38	33.41	158,274
12 Jun 19	33.19000 +0.83	33.50	32.26	32.31	89,872
11 Jun 19	32.36000 -1.10	34.08	31.99	33.83	242,472
10 Jun 19	33.46000 +1.11	33.70	32.40	32.40	237,928
07 Jun 19	32.35000 +0.45	32.47	31.74	32.04	160,349
06 Jun 19	31.90000 +0.10	32.24	31.38	31.88	145,330
05 Jun 19	31.80000 +0.55	31.92	30.29	31.42	160,230
04 Jun 19	31.25000 +1.90	32.32	29.57	29.74	517,324
03 Jun 19	29.35000 +0.02	30.14	28.94	29.11	349,033
31 May 19	29.33000 -1.90	31.32	29.04	30.86	295,709
30 May 19	31.23000 +0.24	31.87	30.60	31.21	248,961
29 May 19	30.99000 +0.56	31.25	29.86	30.15	309,120
28 May 19	30.43000 +0.48	30.95	29.83	30.01	260,748
24 May 19	29.95000 -0.04	30.37	29.02	30.24	206,588
23 May 19	29.99000 -0.72	30.91	29.43	30.91	219,965
22 May 19	30.71000 -0.26	31.26	30.53	30.64	183,389
21 May 19	30.97000 +0.31	31.69	30.72	30.97	179,229
20 May 19	30.66000 -1.21	31.88	30.40	31.58	213,579
17 May 19	31.87000 -1.15	32.86	31.78	32.47	160,826
16 May 19	33.02000 +0.80	33.31	32.29	32.49	154,605
15 May 19	32.22000 +0.21	32.62	31.19	31.53	109,872
14 May 19	32.01000 +1.82	32.08	30.18	30.18	192,871
13 May 19	30.19000 -1.24	31.47	30.10	30.90	140,546
10 May 19	31.43000 -0.72	32.39	30.75	31.82	96,772
09 May 19	32.15000 +0.46	33.18	31.67	31.67	175,140
08 May 19	31.69000 -0.86	32.85	31.62	32.52	162,028
07 May 19	32.55000 -1.58	34.31	32.43	33.72	239,580
06 May 19	34.13000 +1.39	34.40	31.70	31.70	283,929
03 May 19	32.74000 +0.08	36.38	32.22	32.43	856,323
02 May 19	32.66000 -0.53	34.29	32.43	33.39	296,932
01 May 19	33.19000 +0.39	33.40	32.26	32.69	215,913
30 Apr 19	32.80000 -0.45	33.76	32.47	33.56	174,241
29 Apr 19	33.25000 +0.41	33.42	32.87	33.00	112,538
26 Apr 19	32.84000 +0.20	33.37	32.26	32.74	122,173
25 Apr 19	32.64000 -0.40	33.05	32.28	32.88	108,010
24 Apr 19	33.04000 +0.05	33.27	32.01	32.93	137,240
23 Apr 19	32.99000 +0.13	33.14	32.58	32.94	246,089
22 Apr 19	32.86000 -0.34	33.37	32.51	33.27	96,998
18 Apr 19	33.20000 -0.39	34.15	33.12	33.51	102,774
17 Apr 19	33.59000 -1.11	34.80	33.21	34.80	120,678
16 Apr 19	34.70000 -0.79	35.68	34.54	35.46	237,493
15 Apr 19	35.49000 +0.19	35.64	35.21	35.45	135,499
12 Apr 19	35.30000 -0.34	36.64	34.98	36.00	177,307
11 Apr 19	35.64000 +1.57	36.01	34.26	34.29	503,162
10 Apr 19	34.07000 +0.47	34.54	33.54	33.87	196,268
09 Apr 19	33.60000 +1.04	33.60	32.36	32.36	211,654
08 Apr 19	32.56000 -0.47	33.47	32.11	32.96	167,564
05 Apr 19	33.03000 +0.57	33.38	32.66	32.68	242,432
04 Apr 19	32.46000 -0.62	33.84	32.21	33.26	272,578
03 Apr 19	33.08000 -1.66	35.00	32.98	34.87	315,437
02 Apr 19	34.74000 +1.40	35.01	33.41	33.49	586,470
01 Apr 19	33.34000 +0.60	35.00	32.99	33.25	474,733
29 Mar 19	32.74000 +1.23	33.16	31.87	31.91	466,687
28 Mar 19	31.51000 +1.22	32.31	30.05	30.45	376,690
27 Mar 19	30.29000 +0.10	30.36	29.64	30.15	110,855
26 Mar 19	30.19000 +0.65	30.49	29.35	29.99	132,603
25 Mar 19	29.54000 -0.18	30.25	28.49	29.54	296,612
22 Mar 19	29.72000 -2.02	31.63	29.59	31.63	236,451
21 Mar 19	31.74000 +1.74	31.77	29.57	29.73	188,172
20 Mar 19	30.00000 -0.44	30.59	29.83	30.51	250,296
19 Mar 19	30.44000 +0.40	30.77	29.98	30.14	174,973
18 Mar 19	30.04000 -0.69	31.08	29.53	30.89	243,611
15 Mar 19	30.73000 +0.96	31.15	29.60	29.85	422,070
14 Mar 19	29.77000 +0.13	29.93	28.84	29.51	155,064
13 Mar 19	29.64000 -0.58	30.44	29.46	30.30	357,916
12 Mar 19	30.22000 +0.72	30.26	29.05	29.50	317,196
11 Mar 19	29.50000 +1.66	29.64	27.80	27.90	375,050
08 Mar 19	27.84000 +0.04	28.19	27.40	27.56	189,664
07 Mar 19	27.80000 +1.25	28.29	26.66	27.80	886,086
06 Mar 19	26.55000 -3.63	30.67	26.53	30.19	632,736
05 Mar 19	30.18000 +0.29	30.49	29.71	29.90	136,909
04 Mar 19	29.89000 -1.69	31.58	29.60	31.58	265,115
01 Mar 19	31.58000 +1.23	31.94	30.43	30.50	278,911
28 Feb 19	30.35000 -0.71	31.59	30.21	31.07	216,526
27 Feb 19	31.06000 +1.20	31.19	29.67	29.73	246,273
26 Feb 19	29.86000 +0.24	29.88	28.94	29.34	171,093
25 Feb 19	29.62000 -0.31	30.25	29.45	30.19	249,591
22 Feb 19	29.93000 +0.11	30.00	29.00	29.85	177,089
21 Feb 19	29.82000 +0.06	30.24	29.19	29.64	325,843
20 Feb 19	29.76000 +1.01	29.79	28.74	28.74	229,615
19 Feb 19	28.75000 -0.51	29.42	28.58	29.13	216,804
15 Feb 19	29.26000 +1.65	29.49	27.65	27.65	475,364
14 Feb 19	27.61000 -1.03	31.18	26.91	26.91	964,386
13 Feb 19	28.64000 -0.35	29.20	28.56	29.00	250,545
12 Feb 19	28.99000 +0.61	29.02	28.19	28.58	218,840
11 Feb 19	28.38000 +0.04	28.97	28.18	28.49	178,400
08 Feb 19	28.34000 -0.03	28.47	27.47	28.13	186,975
07 Feb 19	28.37000 +0.02	28.43	27.56	28.09	134,884
06 Feb 19	28.35000 +0.46	28.67	27.38	27.86	330,001
05 Feb 19	27.89000 +0.30	27.96	27.26	27.69	141,517
04 Feb 19	27.59000 +0.35	27.86	27.26	27.40	299,681
01 Feb 19	27.24000 +0.69	27.34	26.14	26.56	310,568
31 Jan 19	26.55000 +0.86	26.65	25.25	25.74	340,465
30 Jan 19	25.69000 +0.88	26.10	24.44	24.96	424,081
29 Jan 19	24.81000 -1.07	26.09	24.80	25.86	285,944
28 Jan 19	25.88000 +0.55	25.90	24.79	25.04	313,676
25 Jan 19	25.33000 -0.12	26.00	25.15	25.62	234,103
24 Jan 19	25.45000 -0.30	26.13	25.10	25.89	285,261
23 Jan 19	25.75000 -1.25	27.75	25.47	27.15	320,171
22 Jan 19	27.00000 -1.14	28.00	26.61	28.00	355,572
18 Jan 19	28.14000 +0.24	28.57	27.90	27.99	211,231
17 Jan 19	27.90000 -0.62	28.93	27.74	28.53	274,103
16 Jan 19	28.52000 +0.66	28.61	27.42	27.86	216,319
15 Jan 19	27.86000 +0.35	28.01	27.03	27.61	185,170
14 Jan 19	27.51000 +0.41	27.69	26.88	27.42	209,676
11 Jan 19	27.10000 -0.57	27.69	26.97	27.45	137,476
10 Jan 19	27.67000 +0.36	27.73	26.54	27.13	164,336
09 Jan 19	27.31000 +0.67	27.40	26.27	26.70	240,046
08 Jan 19	26.64000 +0.46	26.87	25.75	26.55	301,647
07 Jan 19	26.18000 +0.57	26.95	25.15	25.65	318,877
04 Jan 19	25.61000 +1.29	26.24	24.09	24.68	285,401
03 Jan 19	24.32000 -1.21	25.81	23.88	25.37	277,814
02 Jan 19	25.53000 +0.07	26.86	24.17	25.13	334,124
31 Dec 18	25.46000 +0.32	25.60	24.42	25.31	262,268
28 Dec 18	25.14000 +0.40	25.35	24.20	24.85	287,938
27 Dec 18	24.74000 +0.72	24.74	23.27	23.80	272,342
26 Dec 18	24.02000 +1.43	24.06	22.38	22.92	276,037
24 Dec 18	22.59000 -1.04	23.53	22.38	23.30	260,054
21 Dec 18	23.63000 -0.12	24.57	23.38	23.84	594,533
20 Dec 18	23.75000 +0.43	24.04	23.08	23.28	351,637
19 Dec 18	23.32000 -0.27	24.03	22.98	23.65	516,501
18 Dec 18	23.59000 +0.11	24.80	23.18	23.72	588,448
17 Dec 18	23.48000 -0.71	24.70	23.18	24.11	673,119
14 Dec 18	24.19000 -1.53	25.77	24.05	25.46	406,298
13 Dec 18	25.72000 -1.04	26.88	25.10	26.82	294,883
12 Dec 18	26.76000 +0.38	27.72	26.65	26.72	213,170
11 Dec 18	26.38000 +0.07	27.57	26.16	26.57	228,479
10 Dec 18	26.31000 -0.32	27.88	25.94	26.61	309,263
07 Dec 18	26.63000 -1.70	28.50	26.30	28.31	342,138
06 Dec 18	28.33000 +0.57	28.37	26.67	27.25	472,715
04 Dec 18	27.76000 -2.01	29.59	27.54	29.59	373,216
03 Dec 18	29.77000 -0.16	31.83	29.19	30.28	411,696
30 Nov 18	29.93000 +1.16	30.11	28.51	28.63	361,362
29 Nov 18	28.77000 +0.14	29.23	28.16	28.45	268,421
28 Nov 18	28.63000 +1.72	28.96	26.65	27.07	360,140
27 Nov 18	26.91000 -0.04	27.67	26.33	27.09	274,541
26 Nov 18	26.95000 +0.28	27.38	26.57	26.72	268,076
23 Nov 18	26.67000 +0.09	27.09	25.88	26.31	114,285
21 Nov 18	26.58000 +0.11	27.15	25.97	26.57	276,148
20 Nov 18	26.47000 +0.25	26.69	24.35	25.46	451,250
19 Nov 18	26.22000 +0.27	26.38	24.76	25.76	770,887
16 Nov 18	25.95000 +1.66	25.96	24.22	24.39	634,756
15 Nov 18	24.29000 +0.59	24.32	22.58	23.73	668,140
14 Nov 18	23.70000 -1.19	25.68	23.48	25.19	744,372
13 Nov 18	24.89000 -0.45	25.97	24.73	25.73	379,401
12 Nov 18	25.34000 -2.45	27.54	23.97	27.52	909,501
09 Nov 18	27.79000 +1.00	29.20	25.89	26.65	1,302,605
08 Nov 18	26.79000 -0.19	27.65	26.05	27.37	626,385
07 Nov 18	26.98000 +0.34	27.09	25.85	26.64	495,243
06 Nov 18	26.64000 +0.95	26.99	25.05	25.57	548,610
05 Nov 18	25.69000 +0.46	25.81	24.76	25.19	714,413
02 Nov 18	25.23000 +1.90	25.82	23.41	23.41	751,891
01 Nov 18	23.33000 -1.93	25.74	22.55	25.23	1,330,973
31 Oct 18	25.26000 -0.28	26.65	25.06	25.82	441,935
30 Oct 18	25.54000 -0.17	25.92	24.37	25.46	704,810
29 Oct 18	25.71000 -0.14	26.86	25.32	26.17	386,203
26 Oct 18	25.85000 +0.28	26.11	24.95	25.24	307,912
25 Oct 18	25.57000 -1.17	27.01	25.23	27.01	593,926
24 Oct 18	26.74000 -0.51	27.50	26.32	27.30	350,708
23 Oct 18	27.25000 -0.62	28.44	27.22	27.66	621,446
22 Oct 18	27.87000 +0.79	28.05	26.92	27.10	527,455
19 Oct 18	27.08000 -2.19	29.21	26.44	29.21	900,071
18 Oct 18	29.27000 -1.20	30.80	28.74	30.41	378,786
17 Oct 18	30.47000 +0.62	30.52	29.08	29.86	262,628
16 Oct 18	29.85000 +1.73	29.92	27.86	28.31	320,571
15 Oct 18	28.12000 -1.51	29.64	27.92	29.54	377,334
12 Oct 18	29.63000 +1.19	29.75	28.33	28.74	339,895
11 Oct 18	28.44000 +0.05	29.48	27.43	28.15	643,628
10 Oct 18	28.39000 -1.98	30.58	28.26	30.28	457,292
09 Oct 18	30.37000 +0.17	31.76	29.90	30.07	296,075
08 Oct 18	30.20000 -0.40	30.88	29.21	30.54	496,875
05 Oct 18	30.60000 -0.07	31.49	29.59	30.67	777,113
04 Oct 18	30.67000 -1.73	32.50	30.41	32.26	683,520
03 Oct 18	32.40000 +0.46	33.31	31.85	32.11	329,070
02 Oct 18	31.94000 -0.32	34.08	31.18	33.39	441,245
01 Oct 18	32.26000 -3.47	35.00	32.00	34.87	754,246
28 Sep 18	35.73000 +0.81	36.74	34.23	34.73	446,189
27 Sep 18	34.92000 +2.49	35.12	33.00	33.00	781,326
26 Sep 18	32.43000 -3.66	37.39	31.18	36.32	2,482,913
25 Sep 18	36.09000 +0.91	36.71	34.88	35.24	351,104
24 Sep 18	35.18000 +0.23	35.52	34.44	34.93	298,871
21 Sep 18	34.95000 +1.38	35.32	33.31	33.71	760,132
20 Sep 18	33.57500 +0.05	34.61	33.25	33.64	275,062
19 Sep 18	33.53000 -0.65	34.05	33.14	34.05	290,897
18 Sep 18	34.18000 +0.22	35.25	33.74	34.09	352,423
17 Sep 18	33.96000 -0.24	34.40	32.82	34.10	601,839
14 Sep 18	34.20000 -0.13	36.97	34.13	34.30	410,089
13 Sep 18	34.33000 -0.24	35.24	34.12	34.80	329,377
12 Sep 18	34.57000 -0.88	36.97	34.34	35.45	380,617
11 Sep 18	35.45000 +1.03	35.78	34.02	34.50	396,374
10 Sep 18	34.42000 -2.07	36.68	34.00	36.55	575,084
07 Sep 18	36.49000 -0.88	39.21	35.18	37.83	492,544
06 Sep 18	37.37000 +1.08	37.46	35.64	36.27	264,997
05 Sep 18	36.29000 -3.02	39.34	36.15	39.34	348,239
04 Sep 18	39.31000 +1.12	39.91	38.04	38.38	453,819
31 Aug 18	38.19000 -0.84	39.53	37.92	39.03	309,069
30 Aug 18	39.03000 +1.81	39.56	37.42	37.42	420,236
29 Aug 18	37.22000 +0.07	37.50	36.77	37.19	233,584
28 Aug 18	37.15000 +1.07	37.65	36.04	36.17	307,952
27 Aug 18	36.08000 -1.18	37.49	35.35	37.23	593,523
24 Aug 18	37.26000 -0.17	39.00	36.78	37.50	402,480
23 Aug 18	37.43000 -1.43	39.01	37.40	38.59	291,169
22 Aug 18	38.86000 -0.31	39.76	38.74	39.00	280,153
21 Aug 18	39.17000 +0.33	40.26	38.13	38.76	316,294
20 Aug 18	38.84000 +0.61	39.40	38.06	38.35	178,924
17 Aug 18	38.23000 -1.44	39.83	37.81	39.50	288,726
16 Aug 18	39.66500 +1.67	39.82	37.89	38.26	255,804
15 Aug 18	37.99000 -0.70	38.65	37.47	38.42	238,189
14 Aug 18	38.69000 +0.54	38.70	37.89	38.30	121,940
13 Aug 18	38.15000 -0.50	38.90	38.08	38.68	127,935
10 Aug 18	38.65000 +0.23	38.78	37.71	37.85	237,839
09 Aug 18	38.42000 +0.63	38.75	37.39	37.84	278,258
08 Aug 18	37.79000 -0.36	38.80	37.39	38.30	382,062
07 Aug 18	38.15000 -0.77	39.16	37.21	38.75	556,139
06 Aug 18	38.92000 -0.83	40.07	38.63	39.78	284,587
03 Aug 18	39.75000 -0.25	46.39	36.74	46.39	791,804
02 Aug 18	40.00000 -1.24	40.72	38.25	40.49	558,643
01 Aug 18	41.24000 -0.36	42.45	40.32	41.58	168,449
31 Jul 18	41.60000 +1.27	41.77	40.32	40.44	263,696
30 Jul 18	40.33000 -1.07	42.13	40.23	41.76	300,493
27 Jul 18	41.40000 -3.13	45.32	41.31	45.09	367,121
26 Jul 18	44.53000 -0.91	45.55	44.51	45.55	234,194
25 Jul 18	45.44000 -0.19	45.90	45.27	45.52	186,756
24 Jul 18	45.63000 -0.14	46.35	45.25	45.84	151,869
23 Jul 18	45.77000 -0.19	46.11	45.41	46.11	203,563
20 Jul 18	45.96000 -0.21	46.70	45.52	46.00	253,370
19 Jul 18	46.17000 +1.74	46.70	44.05	46.59	509,059
18 Jul 18	44.43000 +0.69	44.90	43.25	43.71	349,708
17 Jul 18	43.74000 +2.65	43.76	40.55	41.01	307,006
16 Jul 18	41.09000 +0.28	41.19	40.31	40.87	170,349
13 Jul 18	40.81000 +0.67	41.07	40.00	40.09	116,059
12 Jul 18	40.14000 +0.68	40.49	39.36	39.74	105,602
11 Jul 18	39.46000 -0.15	39.94	39.11	39.54	105,902
10 Jul 18	39.61000 -0.07	39.90	38.77	39.56	131,709
09 Jul 18	39.68000 +0.80	39.95	38.60	38.96	160,442
06 Jul 18	38.88000 +0.49	39.60	38.39	38.39	204,377
05 Jul 18	38.39000 +0.12	38.71	37.84	38.52	117,539
03 Jul 18	38.27000 -0.14	38.99	38.04	38.31	106,692
02 Jul 18	38.41000 -0.19	38.68	38.13	38.19	166,432
29 Jun 18	38.60000 +0.01	39.67	38.35	38.69	241,469
28 Jun 18	38.59000 -0.06	38.61	38.02	38.41	248,153
27 Jun 18	38.65000 -0.62	39.33	38.53	39.33	245,953
26 Jun 18	39.27000 -0.06	39.80	39.10	39.28	266,962
25 Jun 18	39.33000 -0.47	39.73	38.68	39.50	322,246
22 Jun 18	39.80000 -0.26	40.07	39.37	40.07	648,212
21 Jun 18	40.06000 -1.01	42.39	36.77	38.10	1,357,397
20 Jun 18	41.07000 +0.80	41.54	39.77	40.22	364,104
19 Jun 18	40.27000 +0.47	40.34	39.29	39.82	453,328
18 Jun 18	39.80000 +0.64	39.81	38.59	39.00	305,449
15 Jun 18	39.16000 +0.76	39.24	38.01	38.25	406,688
14 Jun 18	38.40000 +1.39	38.45	37.15	37.15	305,005
13 Jun 18	37.01000 +0.93	37.14	35.96	36.02	320,437
12 Jun 18	36.08000 +0.75	36.24	35.44	35.70	366,255
11 Jun 18	35.33000 -0.05	35.56	35.26	35.56	240,345
08 Jun 18	35.38000 +0.25	35.82	34.76	35.23	347,039
07 Jun 18	35.13000 +0.92	35.18	33.67	34.08	375,408
06 Jun 18	34.21000 +1.20	34.23	32.71	33.02	393,294
05 Jun 18	33.01000 +0.42	33.11	31.89	32.51	267,204
04 Jun 18	32.59000 +0.12	33.03	32.13	32.55	199,476
01 Jun 18	32.47000 +0.70	32.81	31.04	31.77	327,569
31 May 18	31.77000 -0.81	32.25	31.15	32.22	516,082
30 May 18	32.58000 +0.46	33.43	32.15	32.18	374,938
29 May 18	32.12000 +0.47	32.24	31.19	31.50	250,517
25 May 18	31.65000 +1.00	31.70	30.63	30.77	279,847
24 May 18	30.65000 +0.56	31.00	29.50	29.90	202,573
23 May 18	30.09000 -0.06	30.44	29.67	30.02	151,335
22 May 18	30.15000 -0.43	30.72	30.13	30.72	218,994
21 May 18	30.58000 +1.22	30.62	29.54	29.60	278,524
18 May 18	29.36000 +1.13	29.46	28.19	28.28	384,808
17 May 18	28.23000 +0.49	28.28	27.63	27.63	183,318
16 May 18	27.74000 +0.15	27.94	27.33	27.51	116,440
15 May 18	27.59000 +0.23	28.11	27.03	27.17	183,488
14 May 18	27.36000 -1.06	28.69	27.31	28.38	411,566
11 May 18	28.42000 +1.04	28.50	27.65	27.83	231,711
10 May 18	27.38000 +0.62	27.53	26.44	26.71	417,429
09 May 18	26.76000 -0.02	27.75	26.60	26.80	420,539
08 May 18	26.78000 +0.01	26.93	26.52	26.60	141,609
07 May 18	26.77000 +0.11	26.91	26.56	26.82	165,991
04 May 18	26.66000 -0.09	27.09	26.53	26.88	191,620
03 May 18	26.75000 -0.96	27.58	26.56	27.42	383,302
02 May 18	27.71000 +0.13	28.88	26.25	26.55	777,683
01 May 18	27.58000 +1.30	27.66	26.08	26.43	540,352
30 Apr 18	26.28000 +0.28	26.66	25.52	26.00	287,473
27 Apr 18	26.00000 -0.51	26.77	25.69	26.66	370,526
26 Apr 18	26.51000 +0.33	26.74	25.71	26.25	353,554
25 Apr 18	26.18000 +0.04	26.55	25.53	26.20	405,766
24 Apr 18	26.14000 -0.34	26.56	25.50	26.51	385,268
23 Apr 18	26.48000 -1.26	27.91	26.34	27.91	194,879
20 Apr 18	27.74000 -1.19	28.85	27.29	28.85	332,356
19 Apr 18	28.93000 +0.23	29.44	28.55	28.67	254,218
18 Apr 18	28.70000 +0.60	28.85	27.84	28.13	355,243
17 Apr 18	28.10000 +0.70	28.13	27.15	27.50	409,487
16 Apr 18	27.40000 +0.61	27.77	26.78	26.79	248,221
13 Apr 18	26.79000 +0.32	27.22	26.62	26.62	246,426
12 Apr 18	26.47000 -0.32	27.22	26.38	27.04	428,046
11 Apr 18	26.79000 +0.68	27.45	25.98	26.00	584,131
10 Apr 18	26.11000 -0.07	26.85	26.05	26.35	546,895
09 Apr 18	26.18000 -0.84	27.29	26.01	27.11	639,140
06 Apr 18	27.02000 +0.38	27.86	26.52	26.60	618,798
05 Apr 18	26.64000 -1.23	28.26	26.63	28.12	440,624
04 Apr 18	27.87000 -0.94	28.76	27.75	28.41	546,667
03 Apr 18	28.81000 +0.19	29.02	28.30	28.74	211,238
02 Apr 18	28.62000 -1.27	30.31	28.40	29.73	273,169
29 Mar 18	29.89000 +1.19	30.20	28.86	28.90	255,083
28 Mar 18	28.70000 -0.50	29.69	28.24	29.24	521,508
27 Mar 18	29.20000 -0.91	31.18	29.08	30.23	371,483
26 Mar 18	30.11000 +1.15	30.93	28.93	29.50	387,900
23 Mar 18	28.96000 -0.72	30.18	28.91	29.56	342,202
22 Mar 18	29.68000 -1.30	30.96	29.38	30.61	392,947
21 Mar 18	30.98000 -0.27	32.20	30.51	31.36	398,624
20 Mar 18	31.25000 -0.07	31.84	31.17	31.34	248,587
19 Mar 18	31.32000 -0.05	31.47	30.85	31.38	382,586
16 Mar 18	31.37000 -2.75	33.98	31.25	33.98	717,323
15 Mar 18	34.12000 -1.00	35.60	33.82	35.17	332,225
14 Mar 18	35.12000 +0.03	35.32	34.85	35.24	256,068
13 Mar 18	35.09000 -1.45	37.13	34.71	36.67	554,239
12 Mar 18	36.54000 +0.74	36.83	35.00	35.16	350,483
09 Mar 18	35.80000 +3.02	35.81	32.93	32.93	478,385
08 Mar 18	32.78000 +1.43	32.81	31.36	31.41	216,278
07 Mar 18	31.35000 -0.07	31.73	30.79	31.30	331,865
06 Mar 18	31.42000 -0.31	32.32	31.34	31.72	221,946
05 Mar 18	31.73000 +0.14	31.94	30.52	31.53	282,309
02 Mar 18	31.59000 +1.54	31.75	29.60	30.08	421,852
01 Mar 18	30.05000 +0.42	30.50	29.56	29.69	502,377
28 Feb 18	29.63000 -0.06	30.35	29.50	29.67	367,144
27 Feb 18	29.69000 -0.09	30.18	29.51	29.67	249,718
26 Feb 18	29.78000 -0.62	31.60	29.70	30.55	341,618
23 Feb 18	30.40000 +1.76	30.46	28.77	28.77	296,019
22 Feb 18	28.64000 +0.03	29.15	28.30	28.55	322,567
21 Feb 18	28.61000 +0.60	28.96	27.98	28.06	307,692
20 Feb 18	28.01000 -0.28	29.17	27.92	28.11	489,138
16 Feb 18	28.29000 -1.39	29.69	27.41	29.53	540,860
15 Feb 18	29.68000 -1.46	31.20	29.22	31.00	731,335
14 Feb 18	31.14000 -0.13	31.42	26.50	29.52	2,142,055
13 Feb 18	31.27000 +0.12	31.56	30.69	31.01	413,961
12 Feb 18	31.15000 -0.38	32.06	31.13	31.67	400,920
09 Feb 18	31.53000 +0.09	32.16	31.04	31.72	356,078
08 Feb 18	31.44000 -0.61	32.60	31.41	32.26	280,596
07 Feb 18	32.05000 -0.29	32.75	32.00	32.34	279,215
06 Feb 18	32.34000 -0.47	32.76	31.50	32.16	408,945
05 Feb 18	32.81000 -1.00	33.75	32.79	33.44	438,565
02 Feb 18	33.81000 -0.29	34.62	33.70	33.91	297,434
01 Feb 18	34.10000 -0.82	35.06	33.91	34.76	287,647
31 Jan 18	34.92000 -0.24	36.49	34.92	35.17	229,183
30 Jan 18	35.16000 -1.59	36.48	35.07	36.48	609,850
29 Jan 18	36.75000 +1.15	36.88	35.49	35.61	242,640
26 Jan 18	35.60000 +0.61	35.85	34.87	35.17	213,534
25 Jan 18	34.99000 +0.55	35.39	34.50	34.51	182,722
24 Jan 18	34.44000 +0.19	34.94	33.83	33.95	254,996
23 Jan 18	34.25000 +0.64	34.41	33.57	33.70	197,528
22 Jan 18	33.61000 -0.15	34.11	33.29	33.75	116,346
19 Jan 18	33.76000 -0.07	34.10	33.58	33.97	142,208
18 Jan 18	33.83000 -0.26	34.50	33.60	34.21	118,570
17 Jan 18	34.09000 +0.16	34.26	33.31	33.99	174,592
16 Jan 18	33.93000 -0.45	34.66	33.87	34.66	205,513
12 Jan 18	34.38000 -0.66	35.07	33.81	35.04	294,303
11 Jan 18	35.04000 +2.88	35.06	31.96	32.26	522,354
10 Jan 18	32.16000 +0.25	32.40	31.51	32.07	128,505
09 Jan 18	31.91000 -0.30	32.43	31.75	32.21	101,929
08 Jan 18	32.21000 +0.07	32.50	31.39	32.14	188,926
05 Jan 18	32.14000 +0.95	32.89	30.95	31.24	291,840
04 Jan 18	31.19000 +1.56	31.31	29.63	29.85	228,441
03 Jan 18	29.63000 +0.69	29.79	28.73	28.97	168,967
02 Jan 18	28.94000 -0.33	29.74	28.61	29.33	215,754
29 Dec 17	29.27000 -0.48	29.90	29.12	29.86	241,436
28 Dec 17	29.75000 -0.16	30.39	29.73	29.80	117,398
27 Dec 17	29.91000 -0.23	30.61	29.77	30.27	141,917
26 Dec 17	30.14000 +0.26	30.33	29.51	29.63	105,136
22 Dec 17	29.88000 -0.47	30.60	29.61	30.47	122,313
21 Dec 17	30.35000 -0.64	31.41	29.64	30.87	227,571
20 Dec 17	30.99000 -1.17	32.17	30.62	32.17	230,695
19 Dec 17	32.16000 -0.17	32.57	32.13	32.34	135,938
18 Dec 17	32.33000 +0.20	32.68	32.20	32.57	217,101
15 Dec 17	32.13000 +0.42	32.40	31.51	31.60	296,700
14 Dec 17	31.71000 +0.05	32.49	31.33	31.89	228,929
13 Dec 17	31.66000 +1.53	31.92	29.92	29.92	266,265
12 Dec 17	30.13000 +0.50	30.35	29.56	29.69	113,921
11 Dec 17	29.63000 -0.12	30.23	29.53	29.88	96,767
08 Dec 17	29.75000 -0.20	30.33	29.74	29.98	86,851
07 Dec 17	29.95000 +0.47	30.25	29.50	29.50	155,479
06 Dec 17	29.48000 +0.76	29.76	28.45	28.70	171,072
05 Dec 17	28.72000 +0.15	28.93	28.16	28.63	157,831
04 Dec 17	28.57000 -0.37	29.55	28.35	29.33	230,252
01 Dec 17	28.94000 -0.84	30.00	28.60	29.96	202,493
30 Nov 17	29.78000 -0.26	30.37	29.63	30.34	220,935
29 Nov 17	30.04000 -0.58	30.96	29.78	30.82	242,163
28 Nov 17	30.62000 +0.51	30.74	30.10	30.11	210,879
27 Nov 17	30.11000 +0.18	30.49	29.90	30.11	393,283
24 Nov 17	29.93000 +0.38	29.98	29.56	29.77	66,946
22 Nov 17	29.55000 +0.03	29.97	29.09	29.70	247,201
21 Nov 17	29.52000 -0.58	30.23	28.25	29.84	432,326
20 Nov 17	30.10000 -0.29	31.16	29.86	30.42	881,411
17 Nov 17	30.39000 -0.16	30.48	29.91	30.37	247,816
16 Nov 17	30.55000 -0.14	31.29	30.43	30.96	160,751
15 Nov 17	30.69000 -0.44	31.49	30.53	30.77	260,176
14 Nov 17	31.13000 -0.14	31.50	30.83	31.15	177,805
13 Nov 17	31.27000 +1.08	31.37	29.76	30.21	199,186
10 Nov 17	30.19000 +0.21	30.28	29.86	30.09	251,815
09 Nov 17	29.98000 -0.39	30.27	29.68	30.01	194,515
08 Nov 17	30.37000 -0.92	31.00	30.26	30.75	247,161
07 Nov 17	31.29000 -1.39	32.43	31.14	32.10	226,649
06 Nov 17	32.68000 +0.96	33.00	31.63	31.77	382,863
03 Nov 17	31.72000 +3.76	32.39	29.10	30.00	1,052,402
02 Nov 17	27.96000 -0.09	28.33	27.76	28.12	263,002
01 Nov 17	28.05000 -0.11	28.75	27.90	28.44	243,287
31 Oct 17	28.16000 +0.61	28.48	27.12	27.50	336,917
30 Oct 17	27.55000 -0.37	28.20	27.27	27.88	164,705
27 Oct 17	27.92000 -0.10	28.37	27.46	28.09	496,553
26 Oct 17	28.02000 +0.05	28.37	27.90	27.90	157,117
25 Oct 17	27.97000 -0.02	28.45	27.68	28.00	223,594
24 Oct 17	27.99000 -0.16	28.47	27.99	28.13	171,651
23 Oct 17	28.15000 -0.35	28.66	28.01	28.41	149,029
20 Oct 17	28.50000 +0.11	28.96	28.41	28.70	87,496
19 Oct 17	28.39000 +0.20	28.51	27.97	28.04	120,115
18 Oct 17	28.19000 +0.17	28.29	27.96	28.06	100,883
17 Oct 17	28.02000 -0.01	28.23	27.53	28.07	109,275
16 Oct 17	28.03000 +0.14	28.20	27.66	27.89	147,483
13 Oct 17	27.89000 -0.18	28.24	27.50	28.04	128,585
12 Oct 17	28.07000 +0.02	28.45	27.75	27.84	145,980
11 Oct 17	28.05000 -0.07	28.24	27.60	28.22	150,597
10 Oct 17	28.12000 +0.87	28.18	27.36	27.41	193,674
09 Oct 17	27.25000 +0.20	27.66	26.93	27.26	140,493
06 Oct 17	27.05000 -0.03	27.60	26.56	27.10	161,961
05 Oct 17	27.08000 -0.94	28.30	27.01	28.24	205,992
04 Oct 17	28.02000 +1.19	28.26	26.61	26.87	299,014
03 Oct 17	26.83000 +0.75	26.99	26.00	26.00	216,433
02 Oct 17	26.08000 -0.33	26.60	25.43	26.60	228,790
29 Sep 17	26.41000 -0.01	26.72	26.16	26.24	141,335
28 Sep 17	26.42000 -0.51	27.00	25.82	27.00	278,022
27 Sep 17	26.93000 +1.51	26.94	25.42	25.42	250,343
26 Sep 17	25.42000 +1.15	25.51	24.03	24.48	235,458
25 Sep 17	24.27000 +0.62	24.34	23.64	23.70	252,496
22 Sep 17	23.65000 -0.03	23.83	23.45	23.83	95,662
21 Sep 17	23.68000 +0.18	23.89	23.50	23.60	121,356
20 Sep 17	23.50000 +0.25	23.78	23.26	23.26	125,716
19 Sep 17	23.25000 +0.11	23.36	23.11	23.14	241,491
18 Sep 17	23.14000 -0.12	23.88	23.08	23.39	198,940
15 Sep 17	23.26000 +0.40	23.39	22.44	22.90	459,189
14 Sep 17	22.86000 +0.13	23.40	22.58	22.87	142,996
13 Sep 17	22.73000 +0.40	22.78	22.26	22.34	136,709
12 Sep 17	22.33000 -0.20	22.84	22.21	22.54	103,550
11 Sep 17	22.53000 +0.56	22.65	21.78	22.22	120,859
08 Sep 17	21.97000 +0.97	22.01	20.83	20.89	179,401
07 Sep 17	21.00000 -0.16	21.35	20.52	21.13	176,422
06 Sep 17	21.16000 -0.03	21.39	20.80	21.24	182,295
05 Sep 17	21.19000 -0.52	21.68	21.15	21.68	158,222
01 Sep 17	21.71500 -0.16	21.99	21.33	21.90	174,307
31 Aug 17	21.88000 -0.39	22.44	21.76	22.44	238,420
30 Aug 17	22.27000 -0.23	22.68	21.85	22.63	110,380
29 Aug 17	22.50000 -0.14	22.79	22.14	22.77	168,577
28 Aug 17	22.64000 +0.78	22.70	21.54	22.06	174,035
25 Aug 17	21.86000 -0.41	22.80	21.73	22.25	172,809
24 Aug 17	22.27000 -0.47	22.56	22.17	22.56	153,292
23 Aug 17	22.74000 +0.07	22.84	22.51	22.62	46,357
22 Aug 17	22.67000 +0.45	22.73	22.18	22.33	73,104
21 Aug 17	22.22000 +0.12	22.44	21.93	22.10	53,052
18 Aug 17	22.10000 -0.17	22.33	22.05	22.11	70,761
17 Aug 17	22.27000 -0.29	22.57	22.07	22.43	89,958
16 Aug 17	22.56000 -0.01	22.88	22.55	22.71	51,059
15 Aug 17	22.57000 -0.30	23.07	22.52	23.07	51,945
14 Aug 17	22.87000 +0.37	22.92	22.50	22.50	119,496
11 Aug 17	22.50000 +0.10	22.74	22.25	22.56	76,176
10 Aug 17	22.40000 -0.20	22.62	22.28	22.52	137,271
09 Aug 17	22.60000 -0.21	22.90	22.45	22.59	139,472
08 Aug 17	22.81000 -0.08	22.95	22.62	22.83	92,268
07 Aug 17	22.89000 -0.26	23.12	22.66	23.05	125,877
04 Aug 17	23.15000 -0.09	23.27	22.80	23.20	174,289
03 Aug 17	23.24000 -0.63	24.28	23.21	23.81	84,872
02 Aug 17	23.87000 +0.57	25.00	22.39	25.00	341,202
01 Aug 17	23.30000 -0.52	24.02	23.13	24.02	262,568
31 Jul 17	23.82000 -0.55	24.92	23.75	24.46	113,231
28 Jul 17	24.37000 -0.27	24.59	23.61	24.40	104,845
27 Jul 17	24.64000 +0.96	24.65	23.70	23.78	207,892
26 Jul 17	23.68000 -0.04	24.19	23.46	23.77	91,563
25 Jul 17	23.72000 -0.02	23.86	23.31	23.68	71,645
24 Jul 17	23.74000 +1.25	23.86	22.47	22.53	172,356
21 Jul 17	22.49000 +0.19	22.72	22.08	22.72	145,549
20 Jul 17	22.30000 -0.35	22.71	22.27	22.66	140,316
19 Jul 17	22.65000 +0.03	22.84	22.52	22.81	89,346
18 Jul 17	22.62000 -0.07	22.80	22.33	22.63	89,515
17 Jul 17	22.69000 -0.06	22.92	22.51	22.85	88,234
14 Jul 17	22.75000 -0.18	23.60	22.68	22.90	89,055
13 Jul 17	22.93000 -0.01	23.47	22.63	23.03	82,483
12 Jul 17	22.94000 +0.83	23.89	21.86	22.13	233,783
11 Jul 17	22.11000 +0.05	22.40	21.76	22.04	119,174
10 Jul 17	22.06000 -0.14	22.42	22.00	22.19	79,717
07 Jul 17	22.20000 -0.03	22.56	22.05	22.17	102,735
06 Jul 17	22.23000 -0.17	22.83	21.95	22.20	105,665
05 Jul 17	22.40000 -0.01	22.50	21.91	22.36	98,492
03 Jul 17	22.41000 +0.03	22.76	22.04	22.63	58,822
30 Jun 17	22.38000 +0.02	23.41	21.97	22.58	139,701
29 Jun 17	22.36000 -0.80	23.25	21.97	23.25	178,829
28 Jun 17	23.16000 +0.53	23.18	22.15	22.72	123,135
27 Jun 17	22.63000 +0.01	23.23	22.22	23.23	154,077
26 Jun 17	22.62000 +0.32	23.00	21.93	22.44	254,301
23 Jun 17	22.30000 +1.05	22.44	20.91	21.32	1,260,731
22 Jun 17	21.25000 +0.21	21.71	20.89	21.50	98,739
21 Jun 17	21.04000 +0.22	21.25	20.83	20.85	127,469
20 Jun 17	20.82000 +0.25	21.03	20.42	20.55	116,206
19 Jun 17	20.57000 +0.09	20.75	20.38	20.55	113,520
16 Jun 17	20.48000 -0.32	21.07	20.38	20.63	196,970
15 Jun 17	20.80000 -0.13	21.15	20.35	21.00	154,452
14 Jun 17	20.93000 -0.26	21.23	20.54	21.21	193,791
13 Jun 17	21.19000 -0.13	21.35	20.96	21.35	122,105
12 Jun 17	21.32000 -0.10	21.90	21.19	21.39	119,268
09 Jun 17	21.42000 +0.02	21.90	21.35	21.42	96,836
08 Jun 17	21.40000 +0.05	21.71	21.28	21.44	125,089
07 Jun 17	21.35000 +0.38	21.41	20.97	20.97	88,355
06 Jun 17	20.97000 -0.51	21.60	20.86	21.60	138,907
05 Jun 17	21.48000 -0.18	21.72	21.05	21.60	201,048
02 Jun 17	21.66000 +0.69	21.74	20.79	20.80	248,831
01 Jun 17	20.97000 +0.63	20.98	20.12	20.35	170,044
31 May 17	20.34000 +0.29	20.61	19.54	20.00	242,268
30 May 17	20.05000 +1.22	20.19	18.80	18.92	506,231
26 May 17	18.83000 +1.65	18.90	17.30	17.36	485,617
25 May 17	17.18000 +0.16	17.27	17.05	17.07	127,757
24 May 17	17.02000 +0.04	17.24	16.98	17.14	161,533
23 May 17	16.98000 +0.03	17.13	16.88	16.98	88,609
22 May 17	16.95000 +0.10	17.21	16.83	16.83	68,168
19 May 17	16.85000 -0.20	17.22	16.83	17.02	173,104
18 May 17	17.05000 +0.25	17.50	16.51	16.73	239,039
17 May 17	16.80000 -0.14	16.88	16.51	16.78	157,352
16 May 17	16.94000 +0.01	16.97	16.55	16.95	67,913
15 May 17	16.93000 +0.09	16.97	16.64	16.92	92,475
12 May 17	16.84000 +0.36	16.91	16.27	16.44	86,467
11 May 17	16.48000 -0.08	16.58	16.42	16.54	99,833
10 May 17	16.56000 -0.08	16.69	16.47	16.59	85,327
09 May 17	16.64000 -0.18	16.82	16.50	16.81	92,056
08 May 17	16.82000 -0.19	17.24	16.76	16.96	137,300
05 May 17	17.01000 -0.96	17.40	16.83	17.32	191,338
04 May 17	17.97000 +1.57	18.11	15.83	16.30	295,430
03 May 17	16.40000 -0.08	17.08	15.66	15.66	176,189
02 May 17	16.48000 +0.23	16.69	16.04	16.30	150,530
01 May 17	16.25000 +0.36	16.35	15.97	16.00	110,380
28 Apr 17	15.89000 +0.02	16.07	15.85	15.85	142,039
27 Apr 17	15.87000 +0.08	16.10	15.75	15.75	65,559
26 Apr 17	15.79000 +0.09	16.08	15.66	15.71	58,552
25 Apr 17	15.70000 +0.26	15.81	15.49	15.60	98,796
24 Apr 17	15.44000 +0.10	15.65	15.40	15.55	47,209
21 Apr 17	15.34000 +0.50	15.50	14.87	14.88	78,212
20 Apr 17	14.84000 +0.11	14.95	14.73	14.78	30,860
19 Apr 17	14.73000 +0.10	14.91	14.68	14.70	75,327
18 Apr 17	14.63000 +0.18	14.71	14.40	14.40	66,789
17 Apr 17	14.45000 -0.01	14.56	14.27	14.45	70,775
13 Apr 17	14.46000 -0.19	14.62	14.30	14.62	54,961
12 Apr 17	14.65000 -0.10	14.74	14.49	14.72	46,245
11 Apr 17	14.75000 -0.01	14.83	14.61	14.75	22,882
10 Apr 17	14.76000 -0.05	14.91	14.68	14.90	37,722
07 Apr 17	14.81000 +0.07	15.11	14.51	14.78	83,320
06 Apr 17	14.74000 +0.31	15.08	14.36	14.52	144,835
05 Apr 17	14.43000 -0.05	14.63	14.31	14.55	157,004
04 Apr 17	14.48000 +0.09	14.62	14.37	14.44	196,577
03 Apr 17	14.39000 +0.17	14.52	14.23	14.23	154,901
31 Mar 17	14.22000 +0.05	14.43	14.01	14.22	260,386
30 Mar 17	14.17000 -0.03	14.31	14.16	14.20	27,907
29 Mar 17	14.20000 -0.01	14.33	13.99	14.17	71,515
28 Mar 17	14.21000 +0.00	14.50	13.88	14.12	147,248
27 Mar 17	14.21000 -0.16	14.28	14.08	14.17	86,354
24 Mar 17	14.37000 -0.03	14.48	14.35	14.41	112,136
23 Mar 17	14.40000 +0.15	14.59	14.29	14.42	54,601
22 Mar 17	14.25000 -0.40	14.66	13.90	14.56	173,352
21 Mar 17	14.65000 -0.20	15.12	14.57	14.89	187,990
20 Mar 17	14.85000 +0.06	15.00	14.57	14.79	138,143
17 Mar 17	14.79000 +0.02	14.90	14.63	14.68	81,445
16 Mar 17	14.77000 +0.40	14.97	14.30	14.38	181,926
15 Mar 17	14.37000 +0.15	14.42	14.18	14.24	164,584
14 Mar 17	14.22000 +0.02	14.27	14.10	14.10	64,112
13 Mar 17	14.20000 +0.03	14.40	14.13	14.17	38,474
10 Mar 17	14.17000 -0.08	14.30	13.95	14.29	96,300
09 Mar 17	14.25000 +0.01	14.54	14.23	14.35	47,914
08 Mar 17	14.24000 -0.27	14.68	14.17	14.55	104,915
07 Mar 17	14.51000 -0.26	14.86	14.29	14.68	626,272
06 Mar 17	14.77000 -0.30	15.06	14.69	14.93	122,126
03 Mar 17	15.07000 -0.26	15.60	14.91	15.26	124,746
02 Mar 17	15.33000 -0.21	15.59	15.11	15.48	67,630
01 Mar 17	15.54000 -0.01	15.95	15.38	15.71	263,136
28 Feb 17	15.55000 -0.16	15.67	15.40	15.54	292,756
27 Feb 17	15.71000 -0.56	16.28	15.35	16.17	154,809
24 Feb 17	16.27000 +0.09	16.69	16.18	16.25	112,040
23 Feb 17	16.18000 +0.18	16.30	15.82	15.94	247,480
22 Feb 17	16.00000 -0.06	16.20	15.73	15.85	166,170
21 Feb 17	16.06000 -0.07	16.25	15.97	16.01	85,750
17 Feb 17	16.13000 -0.27	16.49	15.95	16.49	162,764
16 Feb 17	16.40000 -0.59	17.01	16.30	16.90	193,624
15 Feb 17	16.99000 +0.46	17.70	14.50	14.50	470,361
14 Feb 17	16.53000 +0.03	16.75	16.38	16.74	87,910
13 Feb 17	16.50000 -0.34	16.90	16.46	16.90	71,340
10 Feb 17	16.84000 +0.00	17.09	16.55	16.55	89,012
09 Feb 17	16.84000 +0.58	16.97	16.14	16.14	65,792
08 Feb 17	16.26000 -0.10	16.47	15.99	15.99	51,010
07 Feb 17	16.36000 -0.06	16.69	16.22	16.48	55,177
06 Feb 17	16.42000 -0.01	16.57	16.36	16.47	82,653
03 Feb 17	16.43000 +0.36	16.43	16.23	16.23	41,450
02 Feb 17	16.07000 -0.03	16.13	15.84	16.02	37,002
01 Feb 17	16.10000 +0.11	16.22	15.84	16.13	45,531
31 Jan 17	15.99000 +0.01	16.07	15.69	15.96	56,622
30 Jan 17	15.98000 -0.20	16.11	15.78	16.10	46,928
27 Jan 17	16.18000 +0.33	16.24	15.71	15.84	49,252
26 Jan 17	15.85000 +0.35	15.88	15.40	15.57	48,442
25 Jan 17	15.50000 +0.48	15.54	15.16	15.16	39,607
24 Jan 17	15.02000 +0.58	15.09	14.47	14.47	195,313
23 Jan 17	14.44000 +0.21	14.47	14.08	14.23	70,020
20 Jan 17	14.23000 +0.31	14.28	13.97	14.00	49,570
19 Jan 17	13.92000 -0.14	14.12	13.91	14.11	54,460
18 Jan 17	14.06000 +0.15	14.20	13.71	13.83	71,732
17 Jan 17	13.91000 -0.34	14.16	13.77	14.10	177,083
13 Jan 17	14.25000 +0.16	14.81	14.00	14.21	273,957
12 Jan 17	14.09000 -0.61	14.89	13.83	14.81	297,285
11 Jan 17	14.70000 -0.54	15.20	14.64	15.20	175,630
10 Jan 17	15.24000 -0.48	15.78	15.20	15.75	118,274
09 Jan 17	15.72000 -0.35	16.20	15.72	16.20	56,196
06 Jan 17	16.07000 +0.18	16.16	15.77	15.94	50,699
05 Jan 17	15.89000 -0.01	16.02	15.68	16.00	75,576
04 Jan 17	15.90000 +0.21	16.38	15.70	15.76	82,491
03 Jan 17	15.69000 +0.17	15.71	15.41	15.62	101,021
30 Dec 16	15.52000 -0.27	15.99	15.43	15.84	89,128
29 Dec 16	15.79000 +0.14	15.93	15.51	15.51	27,946
28 Dec 16	15.65000 -0.15	15.97	15.50	15.84	49,182
27 Dec 16	15.80000 +0.15	15.92	15.57	15.57	14,277
23 Dec 16	15.65000 -0.08	15.89	15.50	15.72	29,115
22 Dec 16	15.73000 -0.04	16.02	15.67	15.79	49,547
21 Dec 16	15.77000 -0.25	16.17	15.56	15.87	174,098
20 Dec 16	16.02000 +0.42	16.04	15.62	15.62	47,651
19 Dec 16	15.60000 -0.17	15.94	15.38	15.76	53,952
16 Dec 16	15.77000 -0.22	16.19	15.70	15.96	101,051
15 Dec 16	15.99000 +0.09	16.17	15.93	16.05	104,416
14 Dec 16	15.90000 -0.33	16.24	15.86	16.14	58,915
13 Dec 16	16.23000 -0.28	16.55	16.20	16.54	40,027
12 Dec 16	16.51000 +0.08	16.61	16.32	16.46	54,463
09 Dec 16	16.43000 +0.57	16.61	15.74	15.86	46,606
08 Dec 16	15.86000 +0.20	16.25	15.57	15.74	144,768
07 Dec 16	15.66000 +0.01	15.69	15.42	15.62	77,212
06 Dec 16	15.65000 -0.21	16.13	15.52	15.97	57,447
05 Dec 16	15.86000 +0.33	15.88	15.54	15.65	58,209
02 Dec 16	15.53000 -0.96	16.66	15.52	16.41	97,042
01 Dec 16	16.49000 -0.16	17.04	16.06	16.74	99,231
30 Nov 16	16.65000 -0.24	17.08	16.58	16.82	258,977
29 Nov 16	16.89000 +0.03	17.00	16.76	16.77	190,954
28 Nov 16	16.86000 +0.13	16.94	16.68	16.68	35,792
25 Nov 16	16.73000 -0.02	16.89	16.68	16.75	15,600
23 Nov 16	16.75000 -0.24	17.16	16.65	16.95	91,550
22 Nov 16	16.99000 +0.26	17.00	16.72	16.72	51,870
21 Nov 16	16.73000 +0.08	16.90	16.55	16.80	27,497
18 Nov 16	16.65000 -0.10	16.80	16.50	16.80	64,144
17 Nov 16	16.75000 +0.25	16.80	16.48	16.53	78,680
16 Nov 16	16.50000 -0.02	16.60	16.42	16.52	125,115
15 Nov 16	16.52000 -0.24	16.99	16.35	16.75	77,356
14 Nov 16	16.76000 -0.42	17.49	16.48	17.36	109,121
11 Nov 16	17.18000 +1.03	17.35	16.00	16.00	172,963
10 Nov 16	16.15000 +0.70	16.18	14.96	15.42	98,256
09 Nov 16	15.45000 +0.70	15.52	14.46	14.92	109,576
08 Nov 16	14.75000 -0.06	15.26	14.64	14.71	71,941
07 Nov 16	14.81000 -0.25	15.60	14.72	15.40	98,087
04 Nov 16	15.06000 +0.09	15.61	14.98	15.14	70,257
03 Nov 16	14.97000 +0.03	15.19	14.77	15.06	186,158
02 Nov 16	14.94000 -0.62	15.36	14.05	14.50	287,155
01 Nov 16	15.56000 -0.63	16.42	15.24	16.30	128,008
31 Oct 16	16.19000 +0.18	16.38	16.00	16.00	151,800
28 Oct 16	16.01000 -0.22	16.27	16.00	16.18	91,545
27 Oct 16	16.23000 +0.00	16.56	16.21	16.33	40,354
26 Oct 16	16.23000 -0.08	16.33	16.13	16.33	95,265
25 Oct 16	16.31000 +0.04	16.40	16.16	16.26	85,490
24 Oct 16	16.27000 +0.26	16.41	15.93	16.00	47,179
21 Oct 16	16.01000 -0.21	16.25	15.82	16.16	94,289
20 Oct 16	16.22000 +0.04	16.28	16.03	16.19	60,254
19 Oct 16	16.18000 -0.26	16.47	16.10	16.47	32,929
18 Oct 16	16.44000 -0.39	16.91	16.39	16.85	110,813
17 Oct 16	16.83000 +0.31	17.35	16.47	16.54	134,239
14 Oct 16	16.52000 +0.57	16.68	15.96	15.99	119,658
13 Oct 16	15.95000 -0.04	16.05	15.06	15.86	139,656
12 Oct 16	15.99000 -0.08	16.21	15.86	15.99	38,149
11 Oct 16	16.07000 -0.22	16.38	15.91	16.25	59,684
10 Oct 16	16.29000 +0.25	16.67	16.04	16.04	77,619
07 Oct 16	16.04000 -0.03	16.25	15.91	15.98	59,745
06 Oct 16	16.07000 +0.09	16.09	15.85	15.92	77,221
05 Oct 16	15.98000 -0.08	16.41	15.66	15.98	67,978
04 Oct 16	16.06000 -0.45	16.57	16.00	16.50	107,368
03 Oct 16	16.51000 -0.39	16.88	16.40	16.75	354,650
30 Sep 16	16.90000 +0.52	17.03	16.38	16.49	137,030
29 Sep 16	16.38000 -0.49	16.99	16.36	16.82	89,521
28 Sep 16	16.87000 +0.15	17.12	16.58	16.84	41,765
27 Sep 16	16.72000 +0.40	16.92	16.37	16.37	112,340
26 Sep 16	16.32000 -0.29	16.74	16.25	16.61	51,137
23 Sep 16	16.61000 -0.32	16.98	16.50	16.97	88,126
22 Sep 16	16.93000 +0.19	17.16	16.58	16.83	65,976
21 Sep 16	16.74000 +0.60	16.79	16.09	16.09	68,687
20 Sep 16	16.14000 -0.18	16.43	15.97	16.28	132,587
19 Sep 16	16.32000 +0.05	16.67	16.07	16.22	62,050
16 Sep 16	16.27000 -0.52	17.02	16.23	16.90	137,664
15 Sep 16	16.79000 +0.00	17.68	16.75	16.86	183,562
14 Sep 16	16.79000 +0.14	16.84	16.53	16.63	70,968
13 Sep 16	16.65000 -0.18	17.27	16.35	16.75	247,803
12 Sep 16	16.83000 +0.76	16.87	15.86	15.93	128,771
09 Sep 16	16.07000 +0.10	16.55	15.79	15.82	190,790
08 Sep 16	15.97000 +0.68	16.26	15.35	15.35	385,736
07 Sep 16	15.29000 +0.11	15.69	15.01	15.24	393,413
06 Sep 16	15.18000 +0.14	15.27	15.03	15.03	30,220
02 Sep 16	15.04000 +0.03	15.33	15.00	15.09	47,901
01 Sep 16	15.01000 -0.02	15.19	14.99	15.03	48,136
31 Aug 16	15.03000 +0.00	15.04	14.97	14.98	47,071
30 Aug 16	15.03000 +0.24	15.05	14.13	14.73	79,547
29 Aug 16	14.79000 -0.12	15.12	14.75	14.95	46,333
26 Aug 16	14.91000 +0.03	15.11	14.73	14.79	65,728
25 Aug 16	14.88000 +0.18	15.14	14.71	14.71	59,384
24 Aug 16	14.70000 +0.00	14.80	14.55	14.63	52,705
23 Aug 16	14.70000 -0.16	14.96	14.58	14.96	66,486
22 Aug 16	14.86000 +0.15	15.00	14.55	14.77	106,796
19 Aug 16	14.71000 -0.22	14.99	14.61	14.86	64,882
18 Aug 16	14.93000 +0.13	14.98	14.72	14.73	49,281
17 Aug 16	14.80000 -0.18	14.99	14.67	14.98	47,509
16 Aug 16	14.98000 +0.11	15.04	14.66	14.87	155,610
15 Aug 16	14.87000 +0.21	14.91	14.55	14.60	80,695
12 Aug 16	14.66000 -0.29	14.94	14.41	14.93	69,043
11 Aug 16	14.95000 -0.02	15.31	14.93	15.00	97,642
10 Aug 16	14.97000 -0.04	15.04	14.94	14.97	71,385
09 Aug 16	15.01000 +0.06	15.09	14.92	14.95	86,463
08 Aug 16	14.95000 -0.04	15.01	14.91	14.93	60,253
05 Aug 16	14.99000 -0.01	15.08	14.71	15.00	122,887
04 Aug 16	15.00000 -0.04	15.60	14.94	15.17	128,909
03 Aug 16	15.04000 -0.68	16.88	14.90	16.88	360,808
02 Aug 16	15.72000 +0.64	15.95	15.04	15.07	234,782
01 Aug 16	15.08000 +0.00	15.31	14.81	15.06	169,194
29 Jul 16	15.08000 +0.15	15.49	14.76	14.94	171,183
28 Jul 16	14.93000 +0.04	15.07	14.81	14.81	65,640
27 Jul 16	14.89000 -0.21	15.35	14.84	15.10	103,826
26 Jul 16	15.10000 -0.09	15.52	14.91	15.26	112,971
25 Jul 16	15.19000 -0.27	15.61	15.02	15.49	131,666
22 Jul 16	15.46000 +0.18	15.58	15.18	15.30	56,340
21 Jul 16	15.28000 +0.05	15.40	15.06	15.35	112,347
20 Jul 16	15.23000 -0.11	15.81	15.21	15.81	88,231
19 Jul 16	15.34000 +0.13	16.44	15.32	16.18	348,137
18 Jul 16	15.21000 +0.52	15.33	14.35	14.61	333,904
15 Jul 16	14.69000 +0.26	14.87	14.38	14.53	124,512
14 Jul 16	14.43000 +0.07	14.60	14.22	14.43	42,154
13 Jul 16	14.36000 +0.15	14.49	13.84	14.27	45,960
12 Jul 16	14.21000 -0.18	14.82	14.20	14.82	70,234
11 Jul 16	14.39000 -0.39	14.89	14.33	14.89	109,112
08 Jul 16	14.78000 +0.50	15.00	14.32	14.48	155,199
07 Jul 16	14.28000 +0.11	14.82	14.07	14.27	91,583
06 Jul 16	14.17000 +0.46	14.31	13.73	13.80	72,541
05 Jul 16	13.71000 +0.19	13.77	13.17	13.54	98,295
01 Jul 16	13.52000 +0.27	13.79	13.25	13.25	64,276
30 Jun 16	13.25000 +0.22	13.36	12.99	13.15	121,029
29 Jun 16	13.03000 +0.31	13.45	12.74	12.90	95,353
28 Jun 16	12.72000 +0.14	12.93	12.48	12.62	73,419
27 Jun 16	12.58000 -0.27	12.69	12.35	12.41	99,267
24 Jun 16	12.85000 -0.17	12.89	12.21	12.21	328,233
23 Jun 16	13.02000 +0.11	13.04	12.79	12.91	62,076
22 Jun 16	12.91000 -0.13	13.18	12.79	12.94	75,624
21 Jun 16	13.04000 +0.28	13.10	12.80	12.80	115,616
20 Jun 16	12.76000 -0.14	13.22	12.72	12.93	93,336
17 Jun 16	12.90000 -0.08	13.13	11.15	11.86	191,852
16 Jun 16	12.98000 -0.02	13.02	12.85	13.02	55,064
15 Jun 16	13.00000 -0.17	13.25	13.00	13.09	53,825
14 Jun 16	13.17000 +0.50	13.32	12.59	12.60	207,344
13 Jun 16	12.67000 -0.19	12.95	12.50	12.82	165,267
10 Jun 16	12.86000 -0.07	13.00	12.55	12.94	311,204
09 Jun 16	12.93000 -0.35	13.32	12.88	13.13	148,297
08 Jun 16	13.28000 +0.10	13.72	13.15	13.20	455,450
07 Jun 16	13.18000 -0.17	13.57	12.93	13.50	247,952
06 Jun 16	13.35000 -0.43	13.91	13.33	13.82	222,299
03 Jun 16	13.78000 -0.05	13.89	13.50	13.74	155,295
02 Jun 16	13.83000 -0.53	14.30	13.77	14.28	197,738
01 Jun 16	14.36000 -0.76	14.85	14.15	14.85	200,640
31 May 16	15.12000 +0.38	15.12	14.50	14.74	384,470
27 May 16	14.74000 -0.38	15.22	14.70	15.01	129,440
26 May 16	15.12000 -0.65	15.65	14.79	15.50	242,777
25 May 16	15.77000 +0.12	15.95	15.50	15.85	216,365
24 May 16	15.65000 -0.05	15.92	15.57	15.79	168,563
23 May 16	15.70000 -0.22	15.93	15.31	15.77	160,223
20 May 16	15.92000 +0.46	15.97	15.50	15.50	367,108
19 May 16	15.46000 +0.26	15.49	15.15	15.20	99,824
18 May 16	15.20000 +0.53	15.20	14.54	14.54	116,944
17 May 16	14.67000 -0.93	15.54	14.53	15.54	260,844
16 May 16	15.60000 -0.15	15.99	15.41	15.45	150,260
13 May 16	15.75000 +0.00	16.25	15.50	15.75	243,426
12 May 16	15.75000 +0.47	15.75	15.25	15.30	357,592
11 May 16	15.28000 +0.22	15.63	14.91	15.10	171,623
10 May 16	15.06000 -0.09	15.17	14.10	14.49	852,882
09 May 16	15.15000 +0.75	15.23	14.25	14.35	483,380
06 May 16	14.40000 +1.65	14.89	13.01	13.12	499,203
05 May 16	12.75000 +0.01	12.97	12.45	12.90	226,402
04 May 16	12.74000 +0.17	12.89	12.34	12.62	92,820
03 May 16	12.57000 +0.02	12.81	12.50	12.51	55,622
02 May 16	12.55000 +0.08	12.63	12.28	12.56	104,467
29 Apr 16	12.47000 -0.09	12.66	12.30	12.63	89,877
28 Apr 16	12.56000 -0.10	12.95	12.44	12.59	77,758
27 Apr 16	12.66000 -0.23	13.02	12.60	13.02	53,551
26 Apr 16	12.89000 +0.50	13.07	12.41	12.54	69,309
25 Apr 16	12.39000 -0.17	12.52	12.21	12.40	80,946
22 Apr 16	12.56000 +0.20	12.61	12.27	12.49	52,999
21 Apr 16	12.36000 +0.10	12.60	12.18	12.22	102,518
20 Apr 16	12.26000 +0.20	12.44	11.82	12.20	129,747
19 Apr 16	12.06000 +0.17	12.12	11.86	11.86	204,442
18 Apr 16	11.89000 +0.22	12.10	11.50	11.64	159,545
15 Apr 16	11.67000 -0.04	11.91	11.39	11.85	81,945
14 Apr 16	11.71000 +1.01	11.86	10.76	10.76	316,267
13 Apr 16	10.70000 +0.77	10.79	9.75	10.00	170,697
12 Apr 16	9.93000 +0.15	9.99	9.67	9.74	65,031
11 Apr 16	9.78000 +0.19	9.84	9.53	9.65	64,877
08 Apr 16	9.59000 +0.05	9.65	9.52	9.64	13,430
07 Apr 16	9.54000 -0.07	9.59	9.39	9.52	38,483
06 Apr 16	9.61000 +0.05	9.68	9.42	9.59	21,002
05 Apr 16	9.56000 -0.10	9.66	9.42	9.65	30,832
04 Apr 16	9.66000 -0.05	9.77	9.54	9.72	33,679
01 Apr 16	9.71000 -0.14	9.83	9.58	9.82	93,859
31 Mar 16	9.85000 +0.21	10.00	9.68	9.69	109,571
30 Mar 16	9.64000 -0.03	9.75	9.62	9.67	77,886
29 Mar 16	9.67000 +0.38	9.73	9.30	9.30	61,535
28 Mar 16	9.29000 -0.07	9.48	9.25	9.40	29,131
24 Mar 16	9.36000 +0.01	9.46	9.26	9.27	24,168
23 Mar 16	9.35000 -0.15	9.74	9.34	9.54	68,371
22 Mar 16	9.50000 +0.04	9.56	9.15	9.38	83,315
21 Mar 16	9.46000 -0.12	9.62	9.34	9.57	25,574
18 Mar 16	9.58000 +0.09	9.73	9.31	9.55	74,981
17 Mar 16	9.49000 -0.02	9.56	9.26	9.41	33,457
16 Mar 16	9.51000 +0.05	9.53	9.28	9.44	27,977
15 Mar 16	9.46000 -0.16	9.68	9.45	9.68	49,198
14 Mar 16	9.62000 -0.07	9.81	9.53	9.70	37,171
11 Mar 16	9.69000 +0.18	9.85	9.45	9.56	72,005
10 Mar 16	9.51000 +0.04	9.55	9.45	9.47	48,418
09 Mar 16	9.47000 +0.02	9.65	9.38	9.38	52,418
08 Mar 16	9.45000 -0.04	9.60	9.38	9.47	45,460
07 Mar 16	9.49000 +0.04	9.68	9.40	9.40	38,120
04 Mar 16	9.45000 -0.14	9.70	9.45	9.63	50,089
03 Mar 16	9.59000 +0.08	9.75	9.45	9.54	74,572
02 Mar 16	9.51000 +0.04	9.59	9.37	9.43	58,106
01 Mar 16	9.47000 +0.39	9.50	9.05	9.13	117,381
29 Feb 16	9.08000 -0.07	9.22	9.03	9.04	96,319
26 Feb 16	9.15000 +0.08	9.30	8.86	9.01	71,567
25 Feb 16	9.07000 +0.17	9.30	8.91	8.98	71,436
24 Feb 16	8.90000 +0.19	9.01	8.61	8.63	71,084
23 Feb 16	8.71000 -0.47	9.15	8.66	9.06	117,263
22 Feb 16	9.18000 -0.21	9.55	9.14	9.41	88,955
19 Feb 16	9.39000 -0.10	9.55	9.35	9.42	100,289
18 Feb 16	9.49000 -0.24	9.84	9.42	9.71	107,276
17 Feb 16	9.73000 +0.07	9.82	9.50	9.50	217,481
16 Feb 16	9.66000 +0.02	9.70	9.40	9.50	168,678
12 Feb 16	9.64000 +1.27	9.75	8.30	8.30	178,754
11 Feb 16	8.37000 -0.13	8.55	8.26	8.30	44,849
10 Feb 16	8.50000 -0.13	8.88	8.47	8.66	79,705
09 Feb 16	8.63000 +0.12	8.70	8.30	8.39	96,207
08 Feb 16	8.51000 -0.06	8.57	8.23	8.57	113,128
05 Feb 16	8.57000 -0.12	8.77	8.37	8.69	126,062
04 Feb 16	8.69000 +0.13	8.85	8.53	8.56	63,339
03 Feb 16	8.56000 +0.30	8.62	8.28	8.35	55,847
02 Feb 16	8.26000 -0.04	8.32	8.16	8.21	100,300
01 Feb 16	8.30000 -0.01	8.36	8.01	8.25	122,232
29 Jan 16	8.31000 +0.27	8.35	8.05	8.05	111,162
28 Jan 16	8.04000 +0.16	8.11	7.85	7.94	107,724
27 Jan 16	7.88000 -0.12	8.00	7.84	8.00	51,066
26 Jan 16	8.00000 +0.18	8.06	7.76	7.82	66,018
25 Jan 16	7.82000 -0.18	8.02	7.75	7.96	57,891
22 Jan 16	8.00000 -0.02	8.19	7.97	8.10	140,160
21 Jan 16	8.02000 +0.00	8.13	7.78	8.01	142,137
20 Jan 16	8.02000 +0.17	8.30	7.61	7.74	169,230
19 Jan 16	7.85000 -0.31	8.20	7.66	8.20	117,893
15 Jan 16	8.16000 -0.19	8.23	8.00	8.14	125,602
14 Jan 16	8.35000 +0.10	8.50	8.11	8.30	129,616
13 Jan 16	8.25000 -0.24	8.56	8.21	8.50	106,278
12 Jan 16	8.49000 -0.20	8.80	8.42	8.70	74,277
11 Jan 16	8.69000 +0.19	8.86	8.50	8.51	122,481
08 Jan 16	8.50000 -0.12	8.80	8.49	8.65	97,048
07 Jan 16	8.62000 -0.30	8.88	8.61	8.78	115,955
06 Jan 16	8.92000 -0.35	9.40	8.80	9.11	122,381
05 Jan 16	9.27000 -0.03	9.44	9.23	9.30	100,359
04 Jan 16	9.30000 -0.46	9.86	9.28	9.57	132,968
31 Dec 15	9.76000 -0.14	9.94	9.71	9.94	86,359
30 Dec 15	9.90000 +0.05	9.95	9.72	9.85	65,054
29 Dec 15	9.85000 +0.15	9.95	9.72	9.80	105,020
28 Dec 15	9.70000 +0.24	9.73	9.38	9.47	86,291
24 Dec 15	9.46000 +0.08	9.60	9.02	9.30	32,217
23 Dec 15	9.38000 +0.35	9.39	9.11	9.11	59,564
22 Dec 15	9.03000 +0.10	9.28	8.77	8.94	104,009
21 Dec 15	8.93000 +0.40	9.00	8.57	8.57	62,540
18 Dec 15	8.53000 +0.04	8.61	8.43	8.45	162,910
17 Dec 15	8.49000 +0.00	8.66	8.47	8.53	46,426
16 Dec 15	8.49000 +0.04	8.57	8.39	8.48	40,500
15 Dec 15	8.45000 +0.17	8.50	8.18	8.34	87,988
14 Dec 15	8.28000 +0.07	8.38	8.19	8.19	89,220
11 Dec 15	8.21000 -0.48	8.70	8.18	8.55	43,490
10 Dec 15	8.69000 -0.01	8.83	8.58	8.70	32,509
09 Dec 15	8.70000 +0.00	8.89	8.65	8.65	42,237
08 Dec 15	8.70000 +0.07	8.75	8.55	8.55	92,413
07 Dec 15	8.63000 +0.00	8.71	8.53	8.59	35,522
04 Dec 15	8.63000 +0.18	8.71	8.24	8.38	40,842
03 Dec 15	8.45000 -0.06	8.76	8.30	8.46	69,590
02 Dec 15	8.51000 +0.04	8.62	8.30	8.30	39,658
01 Dec 15	8.47000 +0.29	8.50	8.16	8.27	69,618
30 Nov 15	8.18000 +0.10	8.33	8.08	8.18	105,564
27 Nov 15	8.08000 -0.11	8.24	7.99	8.24	20,678
25 Nov 15	8.19000 -0.11	8.47	8.12	8.31	52,880
24 Nov 15	8.30000 +0.18	8.35	8.04	8.07	110,604
23 Nov 15	8.12000 +0.57	8.16	7.50	7.56	126,801
20 Nov 15	7.55000 -0.07	7.70	7.49	7.65	89,086
19 Nov 15	7.62000 +0.04	7.75	7.58	7.61	112,444
18 Nov 15	7.58000 +0.17	7.63	7.39	7.41	100,829
17 Nov 15	7.41000 +0.13	7.43	7.28	7.33	85,502
16 Nov 15	7.28000 +0.01	7.38	7.08	7.30	68,948
13 Nov 15	7.27000 -0.07	7.49	7.23	7.30	84,988
12 Nov 15	7.34000 +0.09	7.38	7.24	7.31	65,685
11 Nov 15	7.25000 -0.24	7.60	7.24	7.51	65,436
10 Nov 15	7.49000 -0.10	7.64	7.46	7.58	49,372
09 Nov 15	7.59000 +0.15	7.66	7.35	7.45	166,068
06 Nov 15	7.44000 +0.02	7.47	7.29	7.38	85,614
05 Nov 15	7.42000 -0.07	7.66	7.21	7.50	112,077
04 Nov 15	7.49000 +0.52	7.55	7.17	7.17	208,693
03 Nov 15	6.97000 -0.03	7.05	6.88	6.97	78,068
02 Nov 15	7.00000 +0.43	7.00	6.40	6.55	89,306
30 Oct 15	6.57000 +0.17	6.66	6.40	6.42	96,960
29 Oct 15	6.40000 +0.00	6.59	6.27	6.50	139,049
28 Oct 15	6.40000 -0.24	6.71	6.39	6.67	115,479
27 Oct 15	6.64000 -0.17	6.82	6.55	6.82	187,958
26 Oct 15	6.81000 -0.05	7.09	6.64	6.81	46,751
23 Oct 15	6.86000 -0.07	6.98	6.73	6.97	36,874
22 Oct 15	6.93000 +0.02	7.00	6.87	6.99	86,316
21 Oct 15	6.91000 -0.41	7.30	6.89	7.26	144,556
20 Oct 15	7.32000 +0.10	7.35	7.18	7.18	37,463
19 Oct 15	7.22000 -0.06	7.39	6.99	7.23	77,908
16 Oct 15	7.28000 -0.37	7.70	7.28	7.70	47,860
15 Oct 15	7.65000 +0.15	7.72	7.50	7.55	108,692
14 Oct 15	7.50000 +0.01	7.73	7.47	7.57	121,583
13 Oct 15	7.49000 -0.19	7.80	7.45	7.67	44,380
12 Oct 15	7.68000 +0.02	7.70	7.55	7.62	37,611
09 Oct 15	7.66000 -0.07	7.78	7.54	7.78	99,374
08 Oct 15	7.73000 +0.14	7.73	7.51	7.60	59,276
07 Oct 15	7.59000 +0.28	7.59	7.30	7.38	73,533
06 Oct 15	7.31000 -0.33	7.62	7.23	7.57	101,927
05 Oct 15	7.64000 +0.07	7.77	7.51	7.61	92,292
02 Oct 15	7.57000 +0.05	7.61	7.19	7.49	65,530
01 Oct 15	7.52000 -0.03	7.67	7.46	7.57	110,417
30 Sep 15	7.55000 -0.16	7.84	7.51	7.75	110,938
29 Sep 15	7.71000 -0.34	8.10	7.66	8.10	113,415
28 Sep 15	8.05000 -0.20	8.26	8.04	8.26	128,014
25 Sep 15	8.25000 +0.03	8.37	8.11	8.30	124,540
24 Sep 15	8.22000 +0.07	8.27	8.10	8.10	61,850
23 Sep 15	8.15000 -0.07	8.29	8.10	8.20	50,957
22 Sep 15	8.22000 +0.06	8.30	8.03	8.05	71,031
21 Sep 15	8.16000 +0.10	8.27	7.97	8.15	51,610
18 Sep 15	8.06000 -0.10	8.33	8.00	8.03	217,682
17 Sep 15	8.16000 +0.33	8.23	7.78	7.79	119,280
16 Sep 15	7.83000 +0.11	7.85	7.57	7.74	36,599
15 Sep 15	7.72000 -0.29	8.13	7.57	7.93	69,955
14 Sep 15	8.01000 +0.25	8.03	7.70	7.70	60,332
11 Sep 15	7.76000 +0.08	7.80	7.60	7.61	52,605
10 Sep 15	7.68000 +0.24	7.73	7.40	7.40	41,376
09 Sep 15	7.44000 -0.02	7.68	7.40	7.50	63,467
08 Sep 15	7.46000 +0.27	7.54	7.22	7.30	77,292
04 Sep 15	7.19000 -0.07	7.30	7.10	7.17	90,962
03 Sep 15	7.26000 +0.08	7.41	7.07	7.15	73,544
02 Sep 15	7.18000 +0.35	7.20	6.88	6.94	57,211
01 Sep 15	6.83000 -0.17	6.99	6.74	6.86	86,133
31 Aug 15	7.00000 -0.15	7.14	6.90	6.90	74,271
28 Aug 15	7.15000 -0.06	7.21	6.94	7.21	71,265
27 Aug 15	7.21000 -0.08	7.38	7.05	7.35	162,747
26 Aug 15	7.29000 +0.29	7.33	6.68	7.15	155,780
25 Aug 15	7.00000 -0.03	7.26	6.83	7.21	106,327
24 Aug 15	7.03000 -0.18	7.61	6.77	7.09	237,226
21 Aug 15	7.21000 +0.20	7.29	6.89	6.96	120,884
20 Aug 15	7.01000 -0.76	7.74	6.99	7.74	112,749
19 Aug 15	7.77000 -0.26	8.01	7.73	7.99	82,141
18 Aug 15	8.03000 -0.38	8.42	7.85	8.34	48,335
17 Aug 15	8.41000 -0.03	8.50	8.31	8.46	136,038
14 Aug 15	8.44000 -0.04	8.49	8.38	8.43	97,433
13 Aug 15	8.48000 -0.09	8.83	8.41	8.64	93,086
12 Aug 15	8.57000 +0.25	8.63	8.08	8.30	176,942
11 Aug 15	8.32000 +0.12	8.32	8.02	8.09	136,759
10 Aug 15	8.20000 +0.18	8.43	7.76	8.01	211,929
07 Aug 15	8.02000 -0.13	8.30	8.01	8.15	298,989
06 Aug 15	8.15000 -0.26	8.46	8.14	8.44	113,319
05 Aug 15	8.41000 +0.82	8.45	7.01	7.67	329,075
04 Aug 15	7.59000 -0.19	7.83	7.51	7.68	105,140
03 Aug 15	7.78000 +0.06	7.90	7.66	7.75	95,986
31 Jul 15	7.72000 +0.07	7.83	7.63	7.63	49,742
30 Jul 15	7.65000 +0.08	7.80	7.55	7.55	47,860
29 Jul 15	7.57000 +0.02	7.68	7.50	7.50	50,277
28 Jul 15	7.55000 -0.10	7.69	7.45	7.60	130,821
27 Jul 15	7.65000 -0.13	7.80	7.58	7.75	222,179
24 Jul 15	7.78000 -0.68	8.54	7.59	8.41	311,278
23 Jul 15	8.46000 -0.01	8.58	8.34	8.47	56,376
22 Jul 15	8.47000 -0.02	8.50	8.40	8.40	28,393
21 Jul 15	8.49000 +0.09	8.50	8.21	8.34	43,816
20 Jul 15	8.40000 -0.23	8.62	8.24	8.47	119,573
17 Jul 15	8.63000 +0.19	8.70	8.30	8.42	117,900
16 Jul 15	8.44000 +0.02	8.57	8.42	8.50	87,404
15 Jul 15	8.42000 -0.01	8.45	8.31	8.45	31,743
14 Jul 15	8.43000 +0.07	8.50	8.22	8.30	66,628
13 Jul 15	8.36000 +0.23	8.40	8.14	8.20	60,259
10 Jul 15	8.13000 -0.04	8.25	8.10	8.24	82,431
09 Jul 15	8.17000 +0.14	8.66	7.95	8.66	68,708
08 Jul 15	8.03000 +0.03	8.16	7.96	8.00	76,793
07 Jul 15	8.00000 +0.00	8.20	7.85	8.20	65,784
06 Jul 15	8.00000 -0.25	8.33	7.75	8.14	81,421
02 Jul 15	8.25000 -0.09	8.43	8.13	8.35	89,338
01 Jul 15	8.34000 +0.10	8.48	8.16	8.42	153,997
30 Jun 15	8.24000 +0.05	8.48	8.04	8.26	88,139
29 Jun 15	8.19000 -0.17	8.47	8.19	8.25	85,887
26 Jun 15	8.36000 -0.11	8.55	8.23	8.46	642,535
25 Jun 15	8.47000 +0.00	8.52	8.26	8.51	147,741
24 Jun 15	8.47000 -0.03	8.59	8.28	8.52	120,729
23 Jun 15	8.50000 +0.05	8.54	8.23	8.49	153,033
22 Jun 15	8.45000 +0.13	8.49	8.09	8.31	196,803
19 Jun 15	8.32000 -0.11	8.48	8.24	8.32	100,649
18 Jun 15	8.43000 -0.03	8.59	8.36	8.50	112,458
17 Jun 15	8.46000 -0.03	8.60	8.40	8.60	88,441
16 Jun 15	8.49000 +0.19	8.53	8.29	8.30	126,200
15 Jun 15	8.30000 +0.18	8.34	8.06	8.08	100,806
12 Jun 15	8.12000 -0.02	8.14	7.98	8.10	25,082
11 Jun 15	8.14000 -0.01	8.16	8.05	8.13	26,506
10 Jun 15	8.15000 +0.11	8.17	7.96	8.09	47,454
09 Jun 15	8.04000 +0.04	8.11	7.94	8.05	73,784
08 Jun 15	8.00000 -0.04	8.06	7.88	7.98	240,863
05 Jun 15	8.04000 +0.03	8.20	7.93	7.97	173,542
04 Jun 15	8.01000 -0.29	8.34	7.97	8.25	119,103
03 Jun 15	8.30000 +0.00	8.40	8.04	8.20	46,884
02 Jun 15	8.30000 -0.07	8.48	8.26	8.39	42,517
01 Jun 15	8.37000 -0.01	8.52	8.36	8.52	60,904
29 May 15	8.38000 -0.06	8.50	8.33	8.46	61,017
28 May 15	8.44000 +0.06	8.50	8.32	8.33	85,014
27 May 15	8.38000 +0.08	8.54	8.28	8.30	118,283
26 May 15	8.30000 -0.03	8.35	8.18	8.18	83,038
22 May 15	8.33000 +0.04	8.41	8.22	8.22	68,713
21 May 15	8.29000 +0.03	8.40	8.24	8.27	54,934
20 May 15	8.26000 -0.07	8.38	8.26	8.36	21,762
19 May 15	8.33000 +0.15	8.35	8.09	8.20	105,535
18 May 15	8.18000 +0.00	8.37	8.16	8.18	40,496
15 May 15	8.18000 -0.06	8.26	8.14	8.14	48,576
14 May 15	8.24000 +0.26	8.25	8.00	8.10	38,532
13 May 15	7.98000 -0.06	8.19	7.95	8.16	45,054
12 May 15	8.04000 -0.04	8.15	7.89	8.07	24,061
11 May 15	8.08000 -0.15	8.33	8.05	8.25	50,283
08 May 15	8.23000 +0.19	8.26	8.08	8.08	79,173
07 May 15	8.04000 +0.00	8.04	7.75	7.81	40,369
06 May 15	8.04000 +0.06	8.25	7.09	7.09	101,228
05 May 15	7.98000 +0.07	7.99	7.75	7.92	56,374
04 May 15	7.91000 +0.17	7.95	7.61	7.72	56,479
01 May 15	7.74000 +0.33	7.80	7.32	7.46	48,111
30 Apr 15	7.41000 -0.44	7.87	7.39	7.80	77,843
29 Apr 15	7.85000 -0.27	8.04	7.83	8.04	36,090
28 Apr 15	8.12000 +0.03	8.17	7.97	8.01	20,754
27 Apr 15	8.09000 +0.00	8.09	7.93	8.04	24,508
24 Apr 15	8.09000 -0.21	8.33	8.00	8.33	21,760
23 Apr 15	8.30000 +0.12	8.31	8.09	8.12	34,996
22 Apr 15	8.18000 +0.08	8.30	8.06	8.15	69,955
21 Apr 15	8.10000 -0.02	8.21	8.00	8.21	26,168
20 Apr 15	8.12000 -0.08	8.29	8.10	8.21	31,250
17 Apr 15	8.20000 -0.17	8.35	8.06	8.29	36,346
16 Apr 15	8.37000 +0.00	8.46	8.32	8.34	49,398
15 Apr 15	8.37000 +0.13	8.40	8.23	8.26	54,783
14 Apr 15	8.24000 -0.16	8.41	8.23	8.34	49,237
13 Apr 15	8.40000 +0.06	8.42	8.29	8.29	54,417
10 Apr 15	8.34000 +0.12	8.36	8.22	8.22	45,491
09 Apr 15	8.22000 +0.00	8.38	8.22	8.23	39,499
08 Apr 15	8.22000 +0.02	8.31	8.14	8.17	31,872
07 Apr 15	8.20000 +0.07	8.35	8.08	8.08	44,690
06 Apr 15	8.13000 +0.15	8.20	7.92	7.97	53,868
02 Apr 15	7.98000 -0.07	8.27	7.90	8.02	68,794
01 Apr 15	8.05000 +0.05	8.45	7.80	8.00	74,792
31 Mar 15	8.00000 -0.12	8.06	7.90	8.06	58,274
30 Mar 15	8.12000 -0.19	8.39	8.07	8.33	65,838
27 Mar 15	8.31000 +0.03	8.35	8.10	8.25	79,697
26 Mar 15	8.28000 -0.05	8.49	8.14	8.40	89,121
25 Mar 15	8.33000 -0.14	8.60	8.16	8.57	54,414
24 Mar 15	8.47000 +0.06	8.55	8.27	8.37	90,321
23 Mar 15	8.41000 +0.16	8.45	8.18	8.19	65,508
20 Mar 15	8.25000 +0.43	8.25	7.74	7.86	201,429
19 Mar 15	7.82000 -0.13	8.02	7.68	7.98	125,379
18 Mar 15	7.95000 +0.00	8.00	7.85	7.85	28,235
17 Mar 15	7.95000 -0.04	7.99	7.84	7.96	25,256
16 Mar 15	7.99000 +0.12	8.04	7.91	7.91	42,790
13 Mar 15	7.87000 -0.15	8.05	7.80	8.04	34,341
12 Mar 15	8.02000 +0.03	8.04	7.91	8.00	54,011
11 Mar 15	7.99000 +0.01	8.01	7.91	8.00	27,158
10 Mar 15	7.98000 -0.03	8.01	7.82	8.01	57,376
09 Mar 15	8.01000 +0.02	8.06	7.88	8.06	50,003
06 Mar 15	7.99000 -0.01	8.20	7.89	7.92	156,239
05 Mar 15	8.00000 -0.12	8.12	7.86	8.08	112,080
04 Mar 15	8.12000 -0.02	8.17	7.88	8.12	81,790
03 Mar 15	8.14000 +0.07	8.17	7.74	8.10	83,915
02 Mar 15	8.07000 +0.46	8.14	7.62	7.62	207,761
27 Feb 15	7.61000 -0.11	7.81	7.58	7.70	61,749
26 Feb 15	7.72000 -0.07	7.88	7.70	7.74	55,912
25 Feb 15	7.79000 -0.09	7.98	7.73	7.85	45,126
24 Feb 15	7.88000 -0.03	7.96	7.70	7.85	45,338
23 Feb 15	7.91000 -0.08	8.02	7.82	7.96	64,773
20 Feb 15	7.99000 +0.10	8.09	7.80	7.93	169,197
19 Feb 15	7.89000 +0.16	8.04	7.76	7.76	84,225
18 Feb 15	7.73000 +0.47	7.85	7.29	7.29	310,422
17 Feb 15	7.26000 +0.09	7.35	7.05	7.11	63,583
13 Feb 15	7.17000 -0.04	7.50	7.11	7.26	58,325
12 Feb 15	7.21000 +0.12	7.32	7.05	7.18	56,319
11 Feb 15	7.09000 +0.18	7.23	6.95	7.04	39,814
10 Feb 15	6.91000 +0.21	6.94	6.56	6.73	66,508
09 Feb 15	6.70000 -0.37	7.19	6.67	7.08	17,377
06 Feb 15	7.07000 -0.19	7.37	7.03	7.28	41,686
05 Feb 15	7.26000 +0.32	7.38	6.99	6.99	86,288
04 Feb 15	6.94000 +0.16	7.07	6.75	6.81	106,170
03 Feb 15	6.78000 -0.16	6.93	6.50	6.93	116,337
02 Feb 15	6.94000 -0.16	7.16	6.60	7.16	124,927
30 Jan 15	7.10000 -0.15	7.20	6.67	7.17	125,463
29 Jan 15	7.25000 +0.03	7.36	7.16	7.20	170,934
28 Jan 15	7.22000 -0.01	7.43	7.19	7.21	106,955
27 Jan 15	7.23000 -0.13	7.42	7.12	7.25	86,430
26 Jan 15	7.36000 -0.16	7.60	7.27	7.60	60,004
23 Jan 15	7.52000 -0.07	7.70	7.39	7.58	55,524
22 Jan 15	7.59000 +0.10	7.59	7.40	7.50	61,403
21 Jan 15	7.49000 -0.08	7.60	7.30	7.52	113,356
20 Jan 15	7.57000 +0.18	7.64	7.35	7.41	165,993
16 Jan 15	7.39000 -0.08	7.55	7.14	7.45	116,527
15 Jan 15	7.47000 +0.08	7.51	7.19	7.43	119,453
14 Jan 15	7.39000 -0.16	7.57	7.32	7.51	67,179
13 Jan 15	7.55000 +0.11	7.58	7.25	7.50	227,129
12 Jan 15	7.44000 +0.20	7.73	7.25	7.26	185,805
09 Jan 15	7.24000 +0.17	7.29	6.86	7.08	71,205
08 Jan 15	7.07000 +0.11	7.13	6.97	6.99	86,244
07 Jan 15	6.96000 +0.20	7.00	6.51	6.84	121,851
06 Jan 15	6.76000 -0.10	7.01	6.58	6.99	126,910
05 Jan 15	6.86000 -0.32	7.17	6.76	7.17	106,161
02 Jan 15	7.18000 +0.25	7.20	6.92	6.92	87,269
31 Dec 14	6.93000 +0.10	7.02	6.76	6.87	168,761
30 Dec 14	6.83000 -0.15	7.09	6.77	7.00	132,046
29 Dec 14	6.98000 +0.12	7.03	6.71	6.90	106,988
26 Dec 14	6.86000 +0.07	6.88	6.59	6.83	39,419
24 Dec 14	6.79000 -0.01	6.89	6.41	6.88	110,908
23 Dec 14	6.80000 +0.29	6.96	6.53	6.53	90,670
22 Dec 14	6.51000 +0.28	6.52	6.21	6.21	93,318
19 Dec 14	6.23000 +0.44	6.23	5.67	5.77	183,896
18 Dec 14	5.79000 +0.23	5.81	5.62	5.64	70,535
17 Dec 14	5.56000 +0.21	5.59	5.31	5.31	63,120
16 Dec 14	5.35000 -0.01	5.41	5.21	5.29	965,615
15 Dec 14	5.36000 -0.01	5.49	5.32	5.43	67,102
12 Dec 14	5.37000 -0.15	5.52	5.36	5.45	54,697
11 Dec 14	5.52000 +0.01	5.55	5.48	5.54	51,590
10 Dec 14	5.51000 -0.14	5.61	5.38	5.61	88,238
09 Dec 14	5.65000 -0.01	5.65	5.54	5.62	65,584
08 Dec 14	5.66000 -0.18	5.91	5.65	5.81	162,027
05 Dec 14	5.84000 +0.01	6.00	5.81	5.82	45,865
04 Dec 14	5.83000 -0.08	6.00	5.81	5.89	26,968
03 Dec 14	5.91000 -0.02	6.06	5.86	5.90	33,611
02 Dec 14	5.93000 +0.17	6.01	5.75	5.75	100,504
01 Dec 14	5.76000 -0.31	6.16	5.75	6.05	89,419
28 Nov 14	6.07000 -0.08	6.20	6.05	6.12	18,923
26 Nov 14	6.15000 -0.05	6.29	6.00	6.22	64,080
25 Nov 14	6.20000 -0.06	6.34	6.09	6.25	43,656
24 Nov 14	6.26000 -0.01	6.38	6.21	6.30	111,000
21 Nov 14	6.27000 +0.03	6.37	6.22	6.33	62,458
20 Nov 14	6.24000 -0.06	6.39	6.20	6.29	38,889
19 Nov 14	6.30000 -0.01	6.43	6.19	6.32	37,028
18 Nov 14	6.31000 +0.01	6.38	6.23	6.30	38,604
17 Nov 14	6.30000 -0.12	6.54	6.18	6.45	308,486
14 Nov 14	6.42000 -0.28	6.72	6.35	6.72	40,528
13 Nov 14	6.70000 +0.20	6.86	6.41	6.47	65,599
12 Nov 14	6.50000 +0.43	6.60	6.00	6.08	1,085,785
11 Nov 14	6.07000 -0.28	6.39	6.04	6.39	71,295
10 Nov 14	6.35000 -0.19	6.52	6.29	6.52	58,688
07 Nov 14	6.54000 -0.21	6.73	6.46	6.73	69,356
06 Nov 14	6.75000 +0.24	6.79	6.42	6.45	35,707
05 Nov 14	6.51000 -0.07	6.69	6.50	6.61	88,031
04 Nov 14	6.58000 -0.08	6.90	6.52	6.75	87,368
03 Nov 14	6.66000 +0.00	6.90	6.53	6.65	103,774
31 Oct 14	6.66000 -0.35	6.77	6.15	6.39	288,981
30 Oct 14	7.01000 -0.09	7.11	6.93	7.10	75,619
29 Oct 14	7.10000 -0.08	7.25	6.89	7.21	45,813
28 Oct 14	7.18000 +0.09	7.21	6.92	7.03	37,244
27 Oct 14	7.09000 +0.04	7.28	6.96	6.99	57,763
24 Oct 14	7.05000 +0.15	7.11	6.90	6.90	41,218
23 Oct 14	6.90000 -0.29	7.17	6.85	7.14	82,003
22 Oct 14	7.19000 +0.09	7.37	7.08	7.12	65,037
21 Oct 14	7.10000 +0.08	7.12	6.99	7.07	385,579
20 Oct 14	7.02000 +0.03	7.06	6.95	7.01	83,863
17 Oct 14	6.99000 +0.02	7.20	6.96	7.07	107,436
16 Oct 14	6.97000 +0.15	7.13	6.72	6.74	235,843
15 Oct 14	6.82000 -0.08	6.91	6.75	6.76	100,283
14 Oct 14	6.90000 +0.05	7.05	6.83	6.93	73,910
13 Oct 14	6.85000 +0.06	7.00	6.81	6.81	66,280
10 Oct 14	6.79000 -0.58	7.41	6.75	7.31	430,676
09 Oct 14	7.37000 -0.06	7.48	7.32	7.40	50,068
08 Oct 14	7.43000 -0.08	7.56	7.38	7.50	114,430
07 Oct 14	7.51000 -0.14	7.64	7.40	7.64	66,073
06 Oct 14	7.65000 -0.40	8.08	7.53	8.04	125,962
03 Oct 14	8.05000 -0.03	8.30	8.02	8.16	36,709
02 Oct 14	8.08000 -0.02	8.28	8.00	8.15	119,579
01 Oct 14	8.10000 -0.40	8.60	7.75	8.52	242,454
30 Sep 14	8.50000 -0.08	8.72	8.50	8.60	745,196
29 Sep 14	8.58000 -0.16	8.74	8.48	8.72	180,172
26 Sep 14	8.74000 +0.45	8.76	8.16	8.28	125,792
25 Sep 14	8.29000 -0.25	8.88	8.09	8.60	149,444
24 Sep 14	8.54000 +0.37	8.74	8.20	8.30	132,925
23 Sep 14	8.17000 +0.37	8.40	7.80	7.87	155,403
22 Sep 14	7.80000 -0.05	8.06	7.75	7.98	192,351
19 Sep 14	7.85000 -0.21	8.19	7.70	8.04	406,474
18 Sep 14	8.06000 -0.39	8.51	8.00	8.50	264,621
17 Sep 14	8.45000 -0.01	8.72	8.40	8.50	62,599
16 Sep 14	8.46000 -0.12	8.59	8.36	8.58	109,150
15 Sep 14	8.58000 +0.05	8.75	8.54	8.59	68,201
12 Sep 14	8.53000 -0.21	8.74	8.52	8.74	53,702
11 Sep 14	8.74000 +0.03	9.06	8.65	8.86	158,316
10 Sep 14	8.71000 +0.21	8.75	8.40	8.49	127,645
09 Sep 14	8.50000 -0.07	8.63	8.50	8.55	129,885
08 Sep 14	8.57000 -0.06	8.71	8.45	8.71	187,490
05 Sep 14	8.63000 +0.13	8.72	8.50	8.52	153,585
04 Sep 14	8.50000 -0.06	8.60	8.35	8.50	312,185
03 Sep 14	8.56000 -0.14	8.83	8.51	8.63	132,051
02 Sep 14	8.70000 -0.25	8.99	8.60	8.99	118,384
29 Aug 14	8.95000 +0.07	9.08	8.75	8.92	118,622
28 Aug 14	8.88000 -0.19	9.16	8.75	9.16	259,314
27 Aug 14	9.07000 +0.05	9.17	8.92	9.13	139,427
26 Aug 14	9.02000 -0.15	9.13	8.90	9.04	99,601
25 Aug 14	9.17000 +0.07	9.35	9.01	9.26	109,171
22 Aug 14	9.10000 -0.02	9.29	9.05	9.14	65,502
21 Aug 14	9.12000 +0.33	9.56	8.76	8.86	96,424
20 Aug 14	8.79000 +0.21	9.03	8.55	8.58	138,557
19 Aug 14	8.58000 -0.08	8.74	8.50	8.70	145,479
18 Aug 14	8.66000 -0.39	9.20	8.65	9.12	284,134
15 Aug 14	9.05000 -0.48	9.84	9.01	9.84	102,344
14 Aug 14	9.53000 -0.01	9.71	9.45	9.65	107,210
13 Aug 14	9.54000 -0.26	10.00	9.50	9.93	337,126
12 Aug 14	9.80000 -0.34	10.78	9.59	10.78	309,023
11 Aug 14	10.14000 -0.07	10.35	10.04	10.24	85,679
08 Aug 14	10.21000 +0.16	10.38	10.00	10.38	85,899
07 Aug 14	10.05000 +0.36	10.07	9.62	9.69	129,256
06 Aug 14	9.69000 -0.02	9.80	9.62	9.80	103,689
05 Aug 14	9.71000 -0.32	9.96	9.71	9.83	38,181
04 Aug 14	10.03000 +0.13	10.43	9.84	9.99	102,504
01 Aug 14	9.90000 -0.10	9.98	9.31	9.31	66,499
31 Jul 14	10.00000 -0.21	10.40	9.88	10.40	48,414
30 Jul 14	10.21000 -0.09	10.45	10.16	10.43	45,555
29 Jul 14	10.30000 +0.13	10.32	9.94	10.17	144,939
28 Jul 14	10.17000 -0.35	10.60	10.15	10.60	154,754
25 Jul 14	10.52000 -0.15	10.81	10.44	10.67	157,757
24 Jul 14	10.67000 -0.49	11.64	10.60	11.50	232,060
23 Jul 14	11.16000 -0.04	11.31	11.00	11.02	190,278
22 Jul 14	11.20000 -0.40	11.70	11.10	11.67	509,594
21 Jul 14	11.60000 +0.20	11.95	11.36	11.50	636,699
18 Jul 14	11.40000 +0.00	11.55	10.41	11.25	4,233,470

Trupanion Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	28.76000 +1.26	28.81	27.55	27.57	234,192
19 Oct 26	27.50000 -0.62	28.17	27.25	27.70	639,512
16 Oct 26	28.12000 +0.26	28.42	27.85	27.97	353,270
15 Oct 26	27.86000 +1.13	28.53	27.29	27.29	359,334
14 Oct 26	26.73000 +0.16	26.75	25.74	26.21	397,159
13 Oct 26	26.57000 +0.28	26.74	26.00	26.39	273,520
12 Oct 26	26.29000 +0.23	26.32	25.40	25.80	333,295
09 Oct 26	26.06000 +0.24	26.10	25.55	25.84	269,942
08 Oct 26	25.82000 +1.19	25.93	24.42	24.65	489,602
07 Oct 26	24.63000 -0.05	25.05	24.09	24.35	499,407
06 Oct 26	24.68000 +0.11	24.90	24.11	24.57	331,664
05 Oct 26	24.57000 +0.99	24.61	23.44	23.55	413,991
02 Oct 26	23.58000 -0.12	23.97	23.23	23.92	247,258
01 Oct 26	23.70000 +0.34	24.11	23.26	23.93	358,298
30 Sep 26	23.36000 -0.25	23.96	22.92	23.64	397,502
29 Sep 26	23.61000 +0.34	23.70	22.96	23.15	496,068
28 Sep 26	23.27000 +0.11	23.28	22.20	22.92	450,424
25 Sep 26	23.16000 +0.74	23.22	22.05	22.31	547,749
24 Sep 26	22.42000 -0.46	23.15	22.35	22.99	464,812
23 Sep 26	22.88000 -0.75	23.68	22.79	23.48	371,122
22 Sep 26	23.63000 -1.37	25.31	23.51	25.31	515,748
21 Sep 26	25.00000 -0.07	25.38	24.69	25.22	237,276
18 Sep 26	25.07000 -0.56	25.68	25.01	25.47	933,170
17 Sep 26	25.63000 +0.00	26.06	25.34	25.74	394,980
16 Sep 26	25.63000 -0.69	26.75	25.55	26.25	380,010
15 Sep 26	26.32000 +0.17	26.98	25.75	26.15	389,416
14 Sep 26	26.15000 +1.26	26.22	25.33	25.33	382,061
11 Sep 26	24.89000 -0.11	25.38	24.52	25.00	341,715
10 Sep 26	25.00000 +0.20	25.38	24.65	24.80	378,237
09 Sep 26	24.80000 -1.32	26.15	24.50	25.77	516,390
08 Sep 26	26.12000 -1.68	27.48	25.84	27.48	482,606
04 Sep 26	27.80000 -0.99	28.57	27.57	28.38	313,924
03 Sep 26	28.79000 +0.53	29.40	28.36	28.48	313,386
02 Sep 26	28.26000 +0.38	28.95	27.80	27.93	504,709
01 Sep 26	27.88000 -1.27	29.17	27.65	29.05	400,519
31 Aug 26	29.15000 -0.47	29.57	28.35	29.57	668,506
28 Aug 26	29.62000 -0.03	30.33	29.07	29.70	344,568
27 Aug 26	29.65000 -0.54	30.65	29.44	29.96	498,377
26 Aug 26	30.19000 -1.65	30.32	29.28	30.09	677,904
25 Aug 26	31.84000 +0.08	32.09	31.58	31.69	360,193
24 Aug 26	31.76000 +0.66	31.82	30.58	31.05	372,444
21 Aug 26	31.10000 +0.42	31.42	30.42	30.77	327,411
20 Aug 26	30.68000 -0.42	31.47	30.47	31.20	325,525
19 Aug 26	31.10000 +1.13	31.48	30.20	30.21	394,461
18 Aug 26	29.97000 -0.02	30.37	29.83	30.04	441,656
17 Aug 26	29.99000 -0.61	30.71	29.58	30.33	610,818
14 Aug 26	30.60000 -0.40	31.29	30.43	31.07	276,121
13 Aug 26	31.00000 +0.68	31.05	30.12	30.64	342,897
12 Aug 26	30.32000 -0.19	31.42	29.78	30.14	524,213
11 Aug 26	30.51000 +1.45	30.88	29.05	29.05	872,794
10 Aug 26	29.06000 +2.07	29.54	26.81	26.81	1,652,380
07 Aug 26	26.99000 -1.17	28.21	26.55	27.90	610,409
06 Aug 26	28.16000 +3.77	29.28	26.30	27.59	1,953,617
05 Aug 26	24.39000 -0.26	24.84	23.98	24.65	376,372
04 Aug 26	24.65000 -0.27	24.92	24.32	24.41	515,054
03 Aug 26	24.92000 +0.43	25.44	24.30	24.98	490,768
31 Jul 26	24.49000 +0.01	24.71	24.00	24.63	240,037
30 Jul 26	24.48000 -1.37	25.52	24.25	25.42	294,300
29 Jul 26	25.85000 +0.35	26.07	25.21	25.21	483,768
28 Jul 26	25.50000 +0.63	25.97	25.08	25.08	338,843
27 Jul 26	24.87000 +0.88	25.07	24.37	24.37	337,638
24 Jul 26	23.99000 +0.49	24.34	23.58	23.63	274,909
23 Jul 26	23.50000 -0.95	24.40	23.48	24.01	314,857
22 Jul 26	24.45000 -1.40	25.89	24.43	25.89	281,815
21 Jul 26	25.85000 -0.89	26.64	25.46	26.35	250,177
20 Jul 26	26.74000 +0.04	27.00	26.19	26.50	361,324
17 Jul 26	26.70000 +0.35	27.08	26.26	26.26	355,754
16 Jul 26	26.35000 +0.88	26.98	25.76	25.77	365,087
15 Jul 26	25.47000 -0.35	26.16	24.91	25.80	281,487
14 Jul 26	25.82000 -1.55	27.08	25.79	26.89	211,226
13 Jul 26	27.37000 +1.54	27.55	26.03	26.09	401,922
10 Jul 26	25.83000 -0.01	26.33	25.52	25.87	210,903
09 Jul 26	25.84000 -0.60	26.31	25.52	26.00	311,152
08 Jul 26	26.44000 -0.61	27.56	26.43	26.92	351,503
07 Jul 26	27.05000 +0.18	27.62	26.88	27.23	334,132
06 Jul 26	26.87000 -0.04	26.98	26.30	26.91	304,811
02 Jul 26	26.91000 +0.76	26.97	25.83	26.13	370,211
01 Jul 26	26.15000 +1.38	26.55	25.23	25.25	446,225
30 Jun 26	24.77000 -0.69	25.39	24.34	25.39	410,868
29 Jun 26	25.46000 +0.11	25.75	25.01	25.35	504,401
26 Jun 26	25.35000 +1.38	25.80	23.97	23.97	769,129
25 Jun 26	23.97000 +0.08	24.60	23.52	23.89	283,736
24 Jun 26	23.89000 +0.32	24.48	23.54	23.54	333,446
23 Jun 26	23.57000 +0.32	24.10	23.47	23.64	278,472
22 Jun 26	23.25000 -0.29	24.21	23.01	23.09	333,783
18 Jun 26	23.54000 -0.03	23.94	23.29	23.73	500,524
17 Jun 26	23.57000 -0.87	24.56	23.17	24.27	506,366
16 Jun 26	24.44000 +0.54	24.49	23.90	23.91	421,854
15 Jun 26	23.90000 +0.25	23.93	23.34	23.54	413,807
12 Jun 26	23.65000 +0.36	23.75	22.94	23.21	346,488
11 Jun 26	23.29000 -0.09	23.88	22.98	23.38	297,503
10 Jun 26	23.38000 +1.21	23.85	22.07	22.18	456,037
09 Jun 26	22.17000 +0.12	22.74	22.05	22.05	278,499
08 Jun 26	22.05000 +0.05	22.38	21.72	22.01	321,816
05 Jun 26	22.00000 +0.25	22.40	21.47	21.97	316,106
04 Jun 26	21.75000 +0.29	22.36	21.36	21.91	378,460
03 Jun 26	21.46000 -0.67	22.11	21.24	22.10	453,860
02 Jun 26	22.13000 -0.13	22.23	21.32	21.77	380,816
01 Jun 26	22.26000 +0.44	22.76	21.77	21.88	403,304
29 May 26	21.82000 -0.33	22.27	21.60	22.08	400,179
28 May 26	22.15000 +0.46	22.40	21.17	21.55	323,355
27 May 26	21.69000 -0.17	22.65	21.50	21.86	371,771
26 May 26	21.86000 -0.12	22.23	21.64	21.87	336,999
22 May 26	21.98000 +0.13	22.15	21.52	21.80	374,840
21 May 26	21.85000 -0.03	22.36	21.16	21.78	656,240
20 May 26	21.88000 -0.20	22.13	21.37	21.93	512,124
19 May 26	22.08000 -0.37	22.97	21.98	22.39	372,513
18 May 26	22.45000 +0.12	23.20	22.02	22.13	327,527
15 May 26	22.33000 -0.03	23.04	21.92	22.36	332,251
14 May 26	22.36000 -0.23	23.09	22.22	22.61	347,959
13 May 26	22.59000 -1.19	23.43	22.54	23.43	381,791
12 May 26	23.78000 -0.06	24.13	23.60	23.88	426,921
11 May 26	23.84000 -0.77	24.59	23.74	24.59	420,102
08 May 26	24.61000 -0.98	25.54	24.49	25.52	289,599
07 May 26	25.59000 +0.67	26.14	24.77	24.97	344,170
06 May 26	24.92000 -0.99	26.27	24.91	25.80	306,235
05 May 26	25.91000 -0.45	26.58	25.59	26.24	425,044
04 May 26	26.36000 +2.03	26.84	24.38	24.46	650,055
01 May 26	24.33000 +0.34	27.38	23.80	25.50	679,153
30 Apr 26	23.99000 -1.09	25.11	23.91	24.79	605,389
29 Apr 26	25.08000 +0.12	25.25	23.90	24.82	720,705
28 Apr 26	24.96000 -2.29	27.47	24.80	27.47	444,157
27 Apr 26	27.25000 -0.21	27.83	26.58	27.26	280,256
24 Apr 26	27.46000 +0.62	27.71	24.59	26.79	230,116
23 Apr 26	26.84000 -0.53	27.34	26.39	27.34	247,671
22 Apr 26	27.37000 -0.54	29.09	26.77	27.97	436,163
21 Apr 26	27.91000 -0.97	29.45	27.62	28.82	292,328
20 Apr 26	28.88000 +0.68	29.12	27.46	28.20	329,169
17 Apr 26	28.20000 +0.45	28.52	27.86	28.02	276,714
16 Apr 26	27.75000 +0.55	27.91	26.95	27.20	209,840
15 Apr 26	27.20000 +0.94	27.41	26.44	26.44	274,604
14 Apr 26	26.26000 +0.95	26.42	25.29	25.42	380,640
13 Apr 26	25.31000 +0.77	25.39	24.15	24.53	336,558
10 Apr 26	24.54000 -1.20	25.86	24.28	25.74	280,442
09 Apr 26	25.74000 +0.07	26.03	24.99	25.50	357,067
08 Apr 26	25.67000 +0.20	26.43	25.53	25.91	401,946
07 Apr 26	25.47000 -0.32	25.86	25.20	25.77	408,095
06 Apr 26	25.79000 +0.14	26.27	25.59	25.65	238,191
02 Apr 26	25.65000 +0.21	25.74	24.85	25.21	261,205
01 Apr 26	25.44000 -0.17	26.24	25.06	25.70	408,814
31 Mar 26	25.61000 -0.18	26.03	24.84	25.60	366,874
30 Mar 26	25.79000 +0.34	26.53	25.46	25.63	395,057
27 Mar 26	25.45000 -0.59	25.75	25.20	25.73	324,551
26 Mar 26	26.04000 +0.54	26.25	25.14	25.53	261,976
25 Mar 26	25.50000 -0.07	26.15	25.00	25.84	210,762
24 Mar 26	25.57000 -0.69	26.38	25.53	26.04	296,501
23 Mar 26	26.26000 +0.05	27.07	25.79	26.35	392,438
20 Mar 26	26.21000 +0.70	26.40	25.23	25.52	960,355
19 Mar 26	25.51000 -0.17	25.85	24.32	25.29	431,750
18 Mar 26	25.68000 -0.79	26.85	25.68	26.07	467,839
17 Mar 26	26.47000 +1.11	26.83	25.46	25.46	549,940
16 Mar 26	25.36000 +0.62	25.60	24.76	24.99	222,377
13 Mar 26	24.74000 -0.07	25.14	24.50	25.14	328,786
12 Mar 26	24.81000 -0.89	25.70	24.70	25.20	318,103
11 Mar 26	25.70000 +0.53	25.89	24.53	25.10	400,301
10 Mar 26	25.17000 -1.30	26.52	25.11	26.33	349,204
09 Mar 26	26.47000 -0.97	27.06	25.72	27.06	432,839
06 Mar 26	27.44000 -1.33	28.31	27.21	28.31	475,542
05 Mar 26	28.77000 +0.76	29.03	27.57	27.62	436,265
04 Mar 26	28.01000 +0.55	28.42	27.17	27.46	419,398
03 Mar 26	27.46000 +0.75	27.57	25.50	26.12	495,056
02 Mar 26	26.71000 +0.17	26.94	25.87	25.87	390,216
27 Feb 26	26.54000 -0.70	26.84	26.06	26.84	372,424
26 Feb 26	27.24000 +0.54	28.07	26.66	26.66	450,442
25 Feb 26	26.70000 +0.85	26.76	25.24	25.89	528,958
24 Feb 26	25.85000 -1.31	27.67	25.79	27.16	535,095
23 Feb 26	27.16000 -1.90	28.95	27.10	28.94	335,097
20 Feb 26	29.06000 +0.21	29.30	28.55	28.93	800,240
19 Feb 26	28.85000 +0.01	29.10	28.09	28.83	603,348
18 Feb 26	28.84000 -0.15	29.23	27.94	29.00	853,189
17 Feb 26	28.99000 +1.03	29.64	27.78	28.50	1,208,786
13 Feb 26	27.96000 -4.18	30.84	27.30	30.18	1,339,496
12 Feb 26	32.14000 -0.19	33.21	31.16	32.56	900,728
11 Feb 26	32.33000 -0.76	33.88	31.86	33.41	766,610
10 Feb 26	33.09000 +0.34	34.42	33.00	33.37	457,698
09 Feb 26	32.75000 -0.42	33.72	32.47	33.23	444,260
06 Feb 26	33.17000 -0.16	33.99	32.64	33.22	459,261
05 Feb 26	33.33000 +0.99	33.97	31.85	32.32	946,329
04 Feb 26	32.34000 +0.77	32.49	31.27	31.66	463,881
03 Feb 26	31.57000 -0.22	31.77	30.54	31.73	523,971
02 Feb 26	31.79000 -0.20	32.46	31.62	31.99	372,966
30 Jan 26	31.99000 -0.18	32.51	31.68	32.09	335,337
29 Jan 26	32.17000 +0.76	32.42	31.25	31.25	268,930
28 Jan 26	31.41000 -0.35	32.26	31.30	31.67	286,856
27 Jan 26	31.76000 -0.65	32.98	31.19	32.98	452,644
26 Jan 26	32.41000 -0.41	33.08	32.29	32.90	189,452
23 Jan 26	32.82000 +0.37	32.97	32.01	32.40	256,562
22 Jan 26	32.45000 +0.70	33.63	31.90	31.90	317,677
21 Jan 26	31.75000 +0.53	32.02	30.91	31.34	478,872
20 Jan 26	31.22000 -1.22	32.65	30.85	32.36	608,364
16 Jan 26	32.44000 -1.47	33.74	32.39	33.73	328,197
15 Jan 26	33.91000 -0.13	34.64	33.66	34.02	295,110
14 Jan 26	34.04000 -1.34	35.50	32.78	35.03	585,773
13 Jan 26	35.38000 -1.23	36.96	35.12	36.74	284,233
12 Jan 26	36.61000 +0.65	36.65	35.64	35.96	200,766
09 Jan 26	35.96000 -0.12	36.53	35.39	35.98	225,094
08 Jan 26	36.08000 +0.30	36.51	35.61	35.61	359,604
07 Jan 26	35.78000 -0.72	36.60	34.97	36.53	294,242
06 Jan 26	36.50000 +0.25	36.57	34.46	36.06	738,712
05 Jan 26	36.25000 -0.95	37.70	36.08	37.03	470,926
02 Jan 26	37.20000 -0.17	37.45	36.73	37.37	349,071
31 Dec 25	37.37000 -0.80	38.47	36.98	37.99	353,833
30 Dec 25	38.17000 +0.43	38.47	37.51	37.73	364,521
29 Dec 25	37.74000 -0.01	37.92	37.30	37.55	215,098
26 Dec 25	37.75000 +0.32	37.97	36.80	37.43	227,450
24 Dec 25	37.43000 -0.36	37.79	37.35	37.71	90,023
23 Dec 25	37.79000 -0.26	38.11	37.34	38.11	169,481
22 Dec 25	38.05000 +0.05	38.86	37.98	37.98	212,677
19 Dec 25	38.00000 -0.48	38.61	37.46	38.47	825,897
18 Dec 25	38.48000 +0.59	38.57	38.04	38.26	302,061
17 Dec 25	37.89000 +1.49	37.98	36.24	36.35	332,985
16 Dec 25	36.40000 -0.34	37.03	36.38	36.72	305,330
15 Dec 25	36.74000 +0.39	36.74	36.23	36.69	280,024
12 Dec 25	36.35000 -0.15	36.85	36.19	36.54	297,840
11 Dec 25	36.50000 -0.49	37.95	36.25	37.04	342,565
10 Dec 25	36.99000 -1.42	38.69	36.78	38.40	520,245
09 Dec 25	38.41000 +1.13	38.70	37.13	37.13	442,860
08 Dec 25	37.28000 +0.35	37.58	36.63	37.11	566,701
05 Dec 25	36.93000 -0.10	37.53	36.29	36.73	529,965
04 Dec 25	37.03000 +0.79	37.82	35.99	36.35	466,882
03 Dec 25	36.24000 +1.40	36.95	35.10	35.17	507,613
02 Dec 25	34.84000 +0.81	35.04	33.68	34.25	438,072
01 Dec 25	34.03000 -1.26	35.06	33.85	34.86	422,479
28 Nov 25	35.29000 +0.21	35.37	34.63	35.18	231,372
26 Nov 25	35.08000 -0.28	35.79	35.03	35.42	510,121
25 Nov 25	35.36000 -0.04	35.90	34.74	35.31	459,379
24 Nov 25	35.40000 -0.50	36.62	34.95	35.86	427,899
21 Nov 25	35.90000 +0.83	36.33	34.61	35.12	742,727
20 Nov 25	35.07000 -1.00	37.14	35.01	36.62	437,766
19 Nov 25	36.07000 -0.74	37.04	35.90	36.97	258,755
18 Nov 25	36.81000 +0.47	36.92	35.34	35.88	348,309
17 Nov 25	36.34000 -1.40	37.90	35.69	37.73	433,746
14 Nov 25	37.74000 -1.65	38.98	37.27	38.91	424,189
13 Nov 25	39.39000 +0.48	39.61	38.01	38.91	511,900
12 Nov 25	38.91000 -0.11	39.59	38.56	39.35	395,141
11 Nov 25	39.02000 -0.31	39.97	38.64	39.35	346,528
10 Nov 25	39.33000 +0.75	40.69	36.74	38.31	632,394
07 Nov 25	38.58000 -3.51	46.98	38.13	44.89	1,261,247
06 Nov 25	42.09000 -0.40	42.78	41.39	42.44	673,985
05 Nov 25	42.49000 +3.10	42.53	39.75	39.88	549,445
04 Nov 25	39.39000 -0.26	40.11	39.19	39.47	317,833
03 Nov 25	39.65000 -0.34	40.70	39.01	39.92	702,943
31 Oct 25	39.99000 -0.49	40.42	39.33	40.42	454,935
30 Oct 25	40.48000 -1.20	41.78	40.12	41.49	389,233
29 Oct 25	41.68000 -1.14	43.38	41.44	42.39	688,484
28 Oct 25	42.82000 -0.69	43.62	42.53	43.50	313,466
27 Oct 25	43.51000 -0.29	44.12	43.42	43.80	195,454
24 Oct 25	43.80000 -0.04	44.78	43.10	44.34	328,362
23 Oct 25	43.84000 +0.21	44.12	43.01	43.55	324,020
22 Oct 25	43.63000 -0.39	44.30	43.40	43.65	340,831
21 Oct 25	44.02000 +0.01	44.75	43.84	43.88	252,129
20 Oct 25	44.01000 +1.11	44.07	42.93	43.24	410,408
17 Oct 25	42.90000 +0.45	43.36	41.96	42.56	559,065
16 Oct 25	42.45000 -0.17	42.70	42.00	42.47	450,337
15 Oct 25	42.62000 +0.80	43.01	41.81	41.81	373,816
14 Oct 25	41.82000 +0.56	42.39	40.66	41.04	301,805
13 Oct 25	41.26000 -0.06	41.70	40.18	41.59	327,081
10 Oct 25	41.31500 -0.97	42.77	41.25	42.59	543,090
09 Oct 25	42.28000 -0.04	42.66	41.86	42.29	204,154
08 Oct 25	42.32000 +0.02	42.75	41.83	42.30	283,751
07 Oct 25	42.30000 +0.24	43.03	41.95	42.01	553,294
06 Oct 25	42.06000 -1.42	43.50	41.52	43.48	353,559
03 Oct 25	43.48000 +0.22	43.84	43.08	43.45	409,664
02 Oct 25	43.26000 -0.18	43.61	42.61	43.44	249,764
01 Oct 25	43.44000 +0.16	43.89	43.00	43.09	295,917
30 Sep 25	43.28000 -0.54	44.05	42.49	43.50	335,456
29 Sep 25	43.82000 +0.15	44.32	43.28	43.74	293,897
26 Sep 25	43.67000 +0.73	44.15	42.68	42.86	322,248
25 Sep 25	42.94000 +0.53	42.95	41.21	42.06	426,860
24 Sep 25	42.41000 -1.77	44.81	42.36	43.99	303,169
23 Sep 25	44.18000 -0.45	45.69	44.03	44.58	508,626
22 Sep 25	44.63000 -0.56	45.15	44.26	45.03	322,909
19 Sep 25	45.19000 +0.38	45.35	43.95	44.85	675,680
18 Sep 25	44.81000 -0.29	46.43	44.78	45.22	820,225
17 Sep 25	45.10000 +0.63	45.68	44.46	44.54	440,621
16 Sep 25	44.47000 -0.26	45.18	43.83	44.79	456,134
15 Sep 25	44.73000 +1.23	45.11	43.68	43.82	470,076
12 Sep 25	43.50000 +0.04	43.84	42.96	43.44	388,505
11 Sep 25	43.46000 +0.30	43.84	43.01	43.01	338,027
10 Sep 25	43.16000 +0.42	43.20	42.15	42.63	410,471
09 Sep 25	42.74000 -0.64	43.70	42.58	43.50	292,710
08 Sep 25	43.38000 -0.71	44.03	42.55	44.03	400,163
05 Sep 25	44.09000 -0.56	45.29	43.53	44.67	355,285
04 Sep 25	44.65000 +0.47	44.96	43.96	44.25	464,973
03 Sep 25	44.18000 -1.02	45.50	44.10	45.06	396,322
02 Sep 25	45.20000 -1.16	45.90	43.86	45.67	479,147
29 Aug 25	46.36000 +0.14	46.86	46.00	46.37	536,451
28 Aug 25	46.22000 -0.13	46.89	46.05	46.44	628,156
27 Aug 25	46.35000 -0.11	46.87	46.13	46.34	323,909
26 Aug 25	46.46000 +0.63	46.87	45.16	45.76	444,300
25 Aug 25	45.83000 -0.80	47.03	45.78	46.87	599,291
22 Aug 25	46.63000 -1.10	48.48	46.49	47.73	483,502
21 Aug 25	47.73000 -0.02	48.25	47.25	47.50	380,885
20 Aug 25	47.75000 -0.23	47.98	47.19	47.98	428,590
19 Aug 25	47.98000 -0.61	48.78	47.27	48.48	484,807
18 Aug 25	48.59000 -0.02	49.26	48.36	48.40	513,255
15 Aug 25	48.61000 -0.88	49.90	48.38	49.68	505,907
14 Aug 25	49.49000 -0.97	50.06	49.04	49.70	456,825
13 Aug 25	50.46000 -0.20	51.78	50.04	50.90	627,926
12 Aug 25	50.66000 +1.17	51.29	49.25	49.93	578,992
11 Aug 25	49.49000 +0.68	50.61	48.57	48.66	747,069
08 Aug 25	48.81000 +0.06	57.00	48.29	57.00	1,388,528
07 Aug 25	48.75000 +0.12	49.80	47.97	49.03	861,909
06 Aug 25	48.63000 +0.70	49.05	47.13	48.30	443,995
05 Aug 25	47.93000 +0.63	49.12	47.47	47.92	631,863
04 Aug 25	47.30000 +1.09	47.79	45.91	46.92	571,153
01 Aug 25	46.21000 -1.20	47.41	45.64	46.94	551,932
31 Jul 25	47.41000 -0.17	48.71	47.00	47.34	427,592
30 Jul 25	47.58000 -0.74	48.66	46.93	48.66	410,103
29 Jul 25	48.32000 -1.29	50.20	48.31	50.20	445,051
28 Jul 25	49.61000 -0.20	51.91	49.01	50.21	407,580
25 Jul 25	49.81000 +0.79	49.93	48.75	49.47	300,837
24 Jul 25	49.02000 -1.59	50.29	48.52	50.23	450,047
23 Jul 25	50.61000 +0.45	51.89	50.40	50.51	558,110
22 Jul 25	50.16000 +0.59	50.90	48.70	49.45	529,595
21 Jul 25	49.57000 -1.59	51.40	49.39	51.25	279,419
18 Jul 25	51.16000 +0.43	51.76	50.81	51.30	503,770
17 Jul 25	50.73000 +0.47	51.40	49.66	50.17	337,599
16 Jul 25	50.26000 +0.45	50.68	49.22	50.22	496,196
15 Jul 25	49.81000 -1.05	50.95	49.71	50.67	350,216
14 Jul 25	50.86000 +1.10	51.35	49.26	49.98	649,601
11 Jul 25	49.76000 -0.91	51.27	48.81	50.31	392,992
10 Jul 25	50.67000 -2.46	52.36	50.21	52.14	532,358
09 Jul 25	53.13000 +0.68	53.61	51.20	52.21	726,706
08 Jul 25	52.45000 +0.57	53.24	51.07	51.96	525,969
07 Jul 25	51.88000 -0.96	52.97	51.44	52.28	639,092
03 Jul 25	52.84000 +0.88	53.81	52.01	52.89	630,495
02 Jul 25	51.96000 -2.14	54.84	51.56	54.16	663,876
01 Jul 25	54.10000 -1.25	55.74	54.04	54.85	814,342
30 Jun 25	55.35000 -0.65	57.35	54.56	56.57	791,742
27 Jun 25	56.00000 -0.24	57.88	55.78	56.61	1,543,574
26 Jun 25	56.24000 +0.99	57.50	54.58	55.32	585,769
25 Jun 25	55.25000 -1.20	56.89	55.19	56.75	335,573
24 Jun 25	56.45000 +0.01	57.34	56.03	56.78	284,205
23 Jun 25	56.44500 +0.40	56.61	54.58	55.17	348,124
20 Jun 25	56.05000 +1.34	56.78	55.28	55.28	696,688
18 Jun 25	54.71000 +1.67	55.23	52.54	52.91	394,772
17 Jun 25	53.04000 +0.15	54.10	52.35	52.52	625,095
16 Jun 25	52.89000 +2.06	53.00	50.49	51.41	390,216
13 Jun 25	50.83000 +0.23	51.35	48.34	49.06	326,247
12 Jun 25	50.60000 -1.12	52.01	50.44	51.54	357,194
11 Jun 25	51.72000 -0.41	52.50	51.29	52.29	442,640
10 Jun 25	52.13000 +1.11	52.31	50.81	51.03	565,218
09 Jun 25	51.02000 +1.56	51.13	49.09	50.00	431,957
06 Jun 25	49.46000 +1.88	49.72	48.23	48.89	363,278
05 Jun 25	47.58000 -0.57	49.05	47.37	48.15	395,579
04 Jun 25	48.15000 -1.23	50.19	48.04	49.61	491,878
03 Jun 25	49.38000 +2.65	49.67	46.36	46.72	651,397
02 Jun 25	46.73000 -0.46	47.07	44.18	46.71	772,775
30 May 25	47.19000 -0.96	48.20	46.91	47.48	780,377
29 May 25	48.15000 +0.21	48.87	47.48	48.87	495,239
28 May 25	47.94000 +0.16	48.19	46.64	47.78	376,694
27 May 25	47.77500 +3.24	47.91	45.04	45.53	498,734
23 May 25	44.54000 +0.36	44.76	42.71	42.77	389,512
22 May 25	44.18000 +0.06	44.77	43.86	43.88	322,557
21 May 25	44.12000 -1.18	45.13	43.68	44.22	605,115
20 May 25	45.30000 -0.85	46.10	45.17	45.85	352,040
19 May 25	46.15000 -0.62	46.30	45.53	45.61	456,954
16 May 25	46.77000 +1.34	47.77	44.80	45.41	725,873
15 May 25	45.43000 -0.30	46.19	45.00	45.83	559,011
14 May 25	45.73000 +0.14	46.54	45.55	45.74	404,596
13 May 25	45.59000 +0.57	46.46	45.12	45.12	385,000
12 May 25	45.02000 +0.75	46.44	44.24	46.00	502,964
09 May 25	44.27000 +0.21	44.65	43.52	44.03	360,833
08 May 25	44.06000 -0.54	45.32	44.01	45.23	541,772
07 May 25	44.60000 -0.13	46.19	44.28	44.88	608,773
06 May 25	44.73000 -0.08	45.86	44.06	44.25	571,630
05 May 25	44.81000 -0.19	45.90	44.56	44.79	960,227
02 May 25	45.00000 +8.56	45.65	39.91	40.73	1,622,113
01 May 25	36.44000 -0.16	37.19	36.21	37.03	798,746
30 Apr 25	36.60000 -1.22	36.87	35.52	36.76	521,432
29 Apr 25	37.82000 +0.22	38.81	37.12	37.60	491,549
28 Apr 25	37.60000 +1.38	37.69	36.27	36.60	531,925
25 Apr 25	36.22000 -0.52	36.66	35.70	36.43	781,803
24 Apr 25	36.74000 +1.06	37.00	35.52	35.52	451,824
23 Apr 25	35.68000 +0.70	37.38	35.14	36.22	551,753
22 Apr 25	34.98000 +0.97	35.43	34.32	34.69	588,673
21 Apr 25	34.01000 -0.71	34.66	32.49	33.97	483,854
17 Apr 25	34.72000 +0.54	35.05	33.40	34.20	379,355
16 Apr 25	34.18000 -0.54	35.00	33.53	34.44	548,128
15 Apr 25	34.72000 -0.73	36.38	34.39	35.59	360,397
14 Apr 25	35.45000 -0.17	36.90	34.79	36.36	526,694
11 Apr 25	35.62000 +0.65	35.65	33.53	34.46	612,520
10 Apr 25	34.97000 -2.77	36.97	34.36	36.61	910,795
09 Apr 25	37.74000 +4.83	39.09	32.92	33.47	1,386,903
08 Apr 25	32.91000 -1.54	36.11	32.20	35.74	843,451
07 Apr 25	34.45000 +0.11	35.88	31.00	32.42	990,024
04 Apr 25	34.34000 -0.65	34.81	32.08	33.52	868,485
03 Apr 25	34.99000 -2.27	36.63	34.96	35.26	629,569
02 Apr 25	37.26000 +0.27	37.70	36.44	36.44	534,040
01 Apr 25	36.99000 -0.28	37.71	36.41	37.34	402,193
31 Mar 25	37.27000 +1.02	37.43	35.06	35.69	601,328
28 Mar 25	36.25000 -1.98	38.29	35.78	38.29	443,322
27 Mar 25	38.23000 +0.33	38.46	37.44	37.90	380,261
26 Mar 25	37.90000 +0.10	38.80	37.48	38.00	350,737
25 Mar 25	37.80000 -0.81	38.83	37.72	38.34	440,118
24 Mar 25	38.61000 +1.61	38.71	36.68	36.80	457,403
21 Mar 25	37.00000 +0.22	37.34	35.86	36.40	478,452
20 Mar 25	36.78000 -0.89	37.94	36.71	37.01	376,212
19 Mar 25	37.67000 +1.84	38.12	35.58	35.73	608,400
18 Mar 25	35.83000 -0.27	36.11	35.17	35.67	501,788
17 Mar 25	36.10000 +0.84	36.62	34.90	34.90	509,284
14 Mar 25	35.26000 +1.68	35.79	33.77	34.00	520,006
13 Mar 25	33.58000 -0.51	34.54	33.00	34.20	650,447
12 Mar 25	34.09000 +0.89	34.30	32.34	33.53	512,228
11 Mar 25	33.20000 +0.74	33.74	32.29	32.93	586,401
10 Mar 25	32.46000 -0.51	33.29	31.76	32.16	1,155,072
07 Mar 25	32.97000 +0.31	33.48	32.04	32.26	1,080,704
06 Mar 25	32.66000 -1.22	34.65	31.63	33.17	699,394
05 Mar 25	33.88000 +0.79	34.17	32.51	33.00	654,622
04 Mar 25	33.09000 +0.69	34.08	31.17	31.39	781,400
03 Mar 25	32.40000 -2.14	35.08	32.28	35.00	1,449,890
28 Feb 25	34.54000 +0.95	34.60	33.24	33.24	580,903
27 Feb 25	33.59000 -0.25	34.82	33.34	34.12	661,323
26 Feb 25	33.84000 -0.28	34.83	33.47	33.85	709,420
25 Feb 25	34.12000 +0.71	34.84	33.14	33.29	985,224
24 Feb 25	33.41000 +0.46	33.48	31.25	33.07	1,198,281
21 Feb 25	32.95000 -2.45	36.80	32.75	36.17	1,784,942
20 Feb 25	35.40000 -12.11	40.76	33.89	40.45	3,340,167
19 Feb 25	47.51000 -1.18	48.97	47.32	48.54	667,060
18 Feb 25	48.69000 -0.94	50.66	47.68	50.66	632,523
14 Feb 25	49.63000 +0.60	50.01	48.87	49.51	384,504
13 Feb 25	49.03000 +2.70	49.22	45.96	46.77	433,957
12 Feb 25	46.33000 +1.10	46.40	44.26	44.26	505,462
11 Feb 25	45.23000 -1.52	47.06	44.94	46.30	530,676
10 Feb 25	46.75000 +0.76	47.45	45.72	46.38	361,904
07 Feb 25	45.99000 -0.02	46.97	45.50	46.17	327,334
06 Feb 25	46.01000 -1.03	47.42	44.72	47.42	647,034
05 Feb 25	47.04000 -0.29	47.76	46.46	47.76	363,635
04 Feb 25	47.33000 +0.38	47.66	46.54	46.66	248,603
03 Feb 25	46.95000 -0.49	47.23	45.40	45.93	471,155
31 Jan 25	47.44000 -0.43	49.14	46.83	48.36	387,767
30 Jan 25	47.87000 +0.18	49.14	47.56	48.23	343,428
29 Jan 25	47.69000 -1.00	48.80	47.00	48.46	306,425
28 Jan 25	48.69000 -1.18	50.06	47.79	49.94	336,780
27 Jan 25	49.87000 +0.97	50.47	48.03	48.18	401,915
24 Jan 25	48.90000 +0.61	50.51	48.08	48.24	433,178
23 Jan 25	48.29000 +1.77	49.25	46.52	49.18	582,694
22 Jan 25	46.52000 -0.87	47.98	46.30	47.41	484,507
21 Jan 25	47.39000 -0.24	48.30	46.10	48.28	561,707
17 Jan 25	47.63000 -0.88	49.52	47.45	49.52	262,513
16 Jan 25	48.51000 +1.27	49.59	47.34	47.34	459,830
15 Jan 25	47.24000 +3.59	47.86	45.38	45.89	790,907
14 Jan 25	43.65000 +0.11	45.05	43.35	44.05	412,852
13 Jan 25	43.54000 -0.41	43.61	42.33	42.48	561,884
10 Jan 25	43.95000 -2.63	45.63	43.54	45.18	569,887
08 Jan 25	46.58000 -0.89	46.83	44.05	46.35	955,634
07 Jan 25	47.47000 -1.25	49.63	46.50	48.78	613,352
06 Jan 25	48.72000 -0.86	50.17	47.85	50.10	1,045,001
03 Jan 25	49.58000 +1.38	50.42	48.10	48.56	353,213
02 Jan 25	48.20000 +0.00	49.41	46.67	48.46	732,508
31 Dec 24	48.20000 -0.69	50.04	47.83	49.11	672,732
30 Dec 24	48.89000 -0.84	49.64	47.80	49.07	376,040
27 Dec 24	49.73000 -1.19	50.93	48.74	50.92	441,042
26 Dec 24	50.92000 -0.08	51.15	49.55	50.84	238,897
24 Dec 24	51.00000 +1.25	51.08	49.50	50.09	136,983
23 Dec 24	49.75000 -0.98	50.73	49.01	50.73	380,748
20 Dec 24	50.73000 +1.16	51.97	48.00	48.64	1,396,142
19 Dec 24	49.57000 -0.22	51.60	49.49	50.77	338,723
18 Dec 24	49.79000 -3.98	55.21	49.09	54.22	385,945
17 Dec 24	53.77000 -0.38	54.00	51.64	53.68	472,148
16 Dec 24	54.15000 +1.42	55.96	53.16	53.23	518,062
13 Dec 24	52.73000 -0.68	55.26	52.13	53.82	319,665
12 Dec 24	53.41000 -1.31	56.24	52.98	54.84	443,680
11 Dec 24	54.72000 +0.73	55.58	53.92	54.19	351,952
10 Dec 24	53.99000 -2.02	57.39	52.63	54.91	791,523
09 Dec 24	56.01000 +2.55	56.33	52.20	54.03	619,413
06 Dec 24	53.46000 +1.87	53.91	50.66	51.49	458,844
05 Dec 24	51.59000 -4.13	56.23	51.52	56.17	703,909
04 Dec 24	55.72000 +1.09	55.85	53.92	54.63	551,041
03 Dec 24	54.63000 +0.98	54.69	51.60	53.65	440,135
02 Dec 24	53.65000 +0.34	53.67	50.72	53.41	720,882
29 Nov 24	53.31000 -0.19	53.71	52.40	53.48	288,858
27 Nov 24	53.50000 -0.85	56.40	53.26	54.71	365,027
26 Nov 24	54.35000 +0.89	55.55	51.05	52.61	321,637
25 Nov 24	53.46000 -0.14	55.21	52.24	53.08	529,909
22 Nov 24	53.60000 +0.95	56.08	52.57	52.57	559,308
21 Nov 24	52.65000 +0.83	54.13	50.75	52.08	483,606
20 Nov 24	51.82000 -1.14	54.70	51.49	53.05	394,542
19 Nov 24	52.96000 +2.25	53.00	49.95	49.95	835,015
18 Nov 24	50.71000 -2.05	52.83	50.11	52.83	486,059
15 Nov 24	52.76000 +0.52	53.04	51.47	52.47	540,080
14 Nov 24	52.24000 -0.28	53.28	52.06	52.54	309,188
13 Nov 24	52.52000 -1.23	55.88	51.24	54.87	611,864
12 Nov 24	53.75000 +1.34	54.59	51.84	51.90	1,571,823
11 Nov 24	52.41000 +1.92	53.76	51.55	51.82	714,058
08 Nov 24	50.49000 +1.57	51.00	48.76	49.22	704,771
07 Nov 24	48.92000 -1.29	50.10	48.42	49.73	469,577
06 Nov 24	50.21000 -0.93	55.00	49.61	54.23	866,041
05 Nov 24	51.14000 +1.09	52.33	50.07	50.59	530,600
04 Nov 24	50.05000 -4.51	54.44	49.89	54.24	887,364
01 Nov 24	54.56000 -0.22	56.88	54.06	54.78	680,962
31 Oct 24	54.78000 -0.34	57.90	51.51	52.36	859,842
30 Oct 24	55.12000 +1.87	55.27	52.63	52.83	771,558
29 Oct 24	53.25000 -1.23	54.46	53.01	53.51	381,742
28 Oct 24	54.48000 +0.87	55.58	53.27	54.28	845,232
25 Oct 24	53.61000 +0.54	54.18	52.99	53.71	301,641
24 Oct 24	53.07000 +0.40	54.15	52.12	53.16	504,734
23 Oct 24	52.67000 +0.07	52.84	51.29	52.15	388,836
22 Oct 24	52.60000 -1.31	53.73	52.23	53.73	311,414
21 Oct 24	53.91000 -0.93	55.12	52.83	54.82	409,342
18 Oct 24	54.84000 -0.64	55.74	54.42	55.61	1,441,819
17 Oct 24	55.48000 +1.98	55.63	53.03	53.37	1,024,921
16 Oct 24	53.50000 +2.61	54.08	50.69	50.95	757,557
15 Oct 24	50.89000 +0.37	52.22	50.20	50.20	743,162
14 Oct 24	50.52000 +1.49	51.48	49.35	49.50	528,058
11 Oct 24	49.03000 +1.97	49.67	46.80	46.80	438,675
10 Oct 24	47.06000 +0.37	47.81	46.09	46.50	546,529
09 Oct 24	46.69000 +2.44	46.80	43.75	44.06	601,098
08 Oct 24	44.25000 +2.69	44.73	41.58	41.69	626,839
07 Oct 24	41.56000 -1.28	43.12	41.08	42.67	431,628
04 Oct 24	42.84000 +1.48	43.02	41.61	42.27	341,555
03 Oct 24	41.36000 +0.27	41.79	40.75	41.02	270,850
02 Oct 24	41.09000 -0.10	42.67	40.82	41.29	442,707
01 Oct 24	41.19000 -0.79	42.21	40.35	42.06	461,397
30 Sep 24	41.98000 -0.72	45.40	41.83	42.91	677,047
27 Sep 24	42.70000 -0.02	43.59	42.57	43.59	277,302
26 Sep 24	42.72000 +0.67	43.49	41.84	42.79	446,036
25 Sep 24	42.05000 -0.30	42.49	40.92	42.49	387,320
24 Sep 24	42.35000 +0.09	42.99	41.47	42.31	379,587
23 Sep 24	42.26000 -0.54	43.62	41.57	42.34	441,048
20 Sep 24	42.80000 +0.80	44.65	42.12	43.12	1,785,066
19 Sep 24	42.00000 -3.81	47.22	41.58	47.22	945,293
18 Sep 24	45.81000 -0.74	49.14	45.15	46.80	837,434
17 Sep 24	46.55000 +0.00	48.43	45.88	47.19	631,051
16 Sep 24	46.55000 -0.53	47.40	43.85	47.34	697,067
13 Sep 24	47.08000 +2.51	47.24	44.94	45.40	882,783
12 Sep 24	44.57000 +1.68	45.89	42.28	43.37	376,812
11 Sep 24	42.89000 -0.71	43.50	41.94	43.07	336,660
10 Sep 24	43.60000 +0.73	43.82	42.48	43.01	287,215
09 Sep 24	42.87000 -0.85	44.00	42.35	43.72	432,044
06 Sep 24	43.72000 +0.05	44.70	43.38	43.92	299,468
05 Sep 24	43.67000 -1.21	45.01	43.42	44.89	339,841
04 Sep 24	44.88000 +1.49	46.51	43.24	43.80	385,347
03 Sep 24	43.39000 -2.34	45.95	42.79	44.66	502,770
30 Aug 24	45.73000 -1.50	48.66	45.55	47.79	386,095
29 Aug 24	47.23000 +0.68	47.63	45.95	46.61	323,291
28 Aug 24	46.55000 -0.66	48.36	45.68	46.80	460,727
27 Aug 24	47.21000 -1.36	48.56	47.14	48.32	809,002
26 Aug 24	48.57000 +1.94	48.85	46.28	46.54	645,067
23 Aug 24	46.63000 +1.24	47.27	45.11	45.11	433,024
22 Aug 24	45.39000 -0.32	46.08	44.50	45.72	465,878
21 Aug 24	45.71000 +2.47	46.96	43.72	44.01	777,105
20 Aug 24	43.24000 -0.09	43.56	42.54	42.82	385,701
19 Aug 24	43.33000 +0.81	44.10	42.21	42.84	390,947
16 Aug 24	42.52000 -0.77	43.58	41.12	43.12	672,563
15 Aug 24	43.29000 +2.25	44.06	41.23	41.57	762,488
14 Aug 24	41.04000 +0.15	42.52	40.16	41.49	1,032,906
13 Aug 24	40.89000 +1.97	41.43	38.28	39.10	802,107
12 Aug 24	38.92000 +0.62	39.37	36.10	37.43	852,647
09 Aug 24	38.30000 +3.27	38.80	33.84	36.40	1,252,298
08 Aug 24	35.03000 +1.37	35.24	33.49	33.91	667,079
07 Aug 24	33.66000 -0.84	35.19	32.72	34.58	837,558
06 Aug 24	34.50000 -1.14	35.57	32.30	35.57	1,278,076
05 Aug 24	35.64000 +1.92	36.23	29.70	30.55	1,889,064
02 Aug 24	33.72000 -1.27	33.82	32.36	33.50	570,547
01 Aug 24	34.99000 -2.07	37.73	34.62	37.31	534,536
31 Jul 24	37.06000 -0.31	37.95	35.90	37.43	482,948
30 Jul 24	37.37000 +1.44	38.14	35.62	36.33	947,633
29 Jul 24	35.93000 -0.04	36.53	35.30	36.39	427,595
26 Jul 24	35.97000 +1.59	36.76	34.82	35.00	719,197
25 Jul 24	34.38000 +1.85	34.97	32.40	32.42	643,603
24 Jul 24	32.53000 -1.39	33.84	31.64	33.63	591,354
23 Jul 24	33.92000 +0.02	34.80	33.55	33.79	816,481
22 Jul 24	33.90000 +0.95	34.19	32.34	33.95	511,888
19 Jul 24	32.95000 -0.13	34.48	32.64	34.03	569,414
18 Jul 24	33.08000 -2.23	35.52	32.28	34.97	693,892
17 Jul 24	35.31000 +0.82	35.79	32.31	33.87	704,698
16 Jul 24	34.49000 +1.72	34.81	32.51	33.33	771,312
15 Jul 24	32.77000 +1.47	33.34	31.05	31.68	507,105
12 Jul 24	31.30000 +0.93	32.86	30.74	30.84	622,856
11 Jul 24	30.37000 +1.69	31.00	28.73	29.96	534,548
10 Jul 24	28.68000 +1.01	28.75	27.40	27.94	313,085
09 Jul 24	27.67000 -1.33	29.13	27.54	28.97	292,529
08 Jul 24	29.00000 +0.32	29.93	28.73	28.99	418,558
05 Jul 24	28.68000 -0.12	28.93	27.94	28.58	232,770
03 Jul 24	28.80000 +1.05	29.13	27.64	27.73	303,573
02 Jul 24	27.75000 -0.92	28.97	26.96	28.62	633,636
01 Jul 24	28.67000 -0.73	30.25	28.60	29.60	457,828
28 Jun 24	29.40000 -0.26	30.19	28.06	29.83	1,009,063
27 Jun 24	29.66000 -0.08	30.48	27.94	29.94	1,017,171
26 Jun 24	29.74000 +1.34	29.78	28.03	28.39	552,699
25 Jun 24	28.40000 +1.20	28.42	26.27	27.01	424,850
24 Jun 24	27.20000 -0.51	27.99	26.90	27.66	429,957
21 Jun 24	27.71000 +0.18	28.17	26.89	27.42	524,719
20 Jun 24	27.53000 -0.18	27.88	26.67	27.78	395,295
18 Jun 24	27.71000 +1.31	27.97	26.28	26.51	367,356
17 Jun 24	26.40000 -0.13	27.20	25.90	26.21	666,695
14 Jun 24	26.53000 -0.67	27.22	26.01	26.78	353,398
13 Jun 24	27.20000 -0.30	27.62	26.67	27.60	444,651
12 Jun 24	27.50000 -0.92	30.77	27.37	29.68	454,069
11 Jun 24	28.42000 +0.40	28.62	27.18	27.73	371,167
10 Jun 24	28.02000 +0.11	28.31	27.46	27.75	382,574
07 Jun 24	27.91000 -1.71	29.38	27.25	29.20	465,376
06 Jun 24	29.62000 +0.86	29.67	27.80	28.12	361,004
05 Jun 24	28.76000 +0.00	29.84	28.20	28.96	339,581
04 Jun 24	28.76000 +0.65	28.79	27.16	27.16	380,010
03 Jun 24	28.11000 -1.76	30.96	27.97	30.67	511,540
31 May 24	29.87000 -0.03	30.63	29.43	30.24	365,160
30 May 24	29.90000 +0.89	30.30	29.03	29.35	322,648
29 May 24	29.01000 +1.07	29.09	27.00	27.72	413,732
28 May 24	27.94000 -1.01	29.00	27.21	28.96	655,679
24 May 24	28.95000 +0.79	29.08	27.99	28.51	367,768
23 May 24	28.16000 -1.03	29.67	27.71	29.29	835,954
22 May 24	29.19000 -0.70	31.15	29.00	29.67	548,971
21 May 24	29.89000 -0.15	30.35	28.93	29.72	1,036,955
20 May 24	30.04000 -0.20	30.70	29.71	30.16	1,004,978
17 May 24	30.24000 -2.58	33.25	29.98	32.70	985,111
16 May 24	32.82000 +4.49	34.75	30.28	32.35	2,046,575
15 May 24	28.33000 -2.97	31.97	26.41	31.97	1,907,718
14 May 24	31.30000 +0.53	35.49	30.77	32.26	2,664,540
13 May 24	30.77000 +4.97	31.29	26.00	26.28	2,799,642
10 May 24	25.80000 +0.93	26.59	25.07	26.59	925,090
09 May 24	24.87000 +1.81	25.04	22.96	22.97	529,884
08 May 24	23.06000 -2.49	25.13	22.98	24.79	681,028
07 May 24	25.55000 +3.04	25.73	22.46	22.92	1,465,154
06 May 24	22.51000 +2.66	22.80	20.05	20.05	1,487,800
03 May 24	19.85000 -3.93	24.48	19.69	24.00	2,330,524
02 May 24	23.78000 +0.46	24.45	23.30	23.64	863,911
01 May 24	23.32000 +0.82	24.68	22.42	22.59	863,015
30 Apr 24	22.50000 -1.50	24.50	22.23	23.60	373,662
29 Apr 24	24.00000 -0.12	24.65	23.80	24.21	341,199
26 Apr 24	24.12000 +0.81	24.18	23.30	23.40	210,499
25 Apr 24	23.31000 -0.60	23.44	23.07	23.38	313,963
24 Apr 24	23.91000 +1.16	24.01	22.70	22.97	447,570
23 Apr 24	22.75000 +0.40	23.56	22.34	22.57	789,086
22 Apr 24	22.35000 -0.10	22.66	21.96	22.58	341,237
19 Apr 24	22.45000 +1.09	22.93	21.36	21.39	932,514
18 Apr 24	21.36000 -0.30	23.20	21.22	21.68	979,080
17 Apr 24	21.66000 -0.51	22.71	21.49	22.38	358,317
16 Apr 24	22.17000 +0.01	22.49	21.18	21.73	723,043
15 Apr 24	22.16000 -1.22	23.64	21.97	23.39	520,921
12 Apr 24	23.38000 -1.22	24.58	23.29	24.07	373,464
11 Apr 24	24.60000 -0.21	25.16	24.20	25.11	514,964
10 Apr 24	24.81000 -0.94	25.63	24.45	24.74	877,061
09 Apr 24	25.75000 -0.15	26.52	25.43	26.14	372,337
08 Apr 24	25.90000 -0.20	26.67	25.50	25.75	324,744
05 Apr 24	26.10000 +0.59	26.11	24.10	25.13	519,183
04 Apr 24	25.51000 -0.89	27.76	25.44	26.71	401,655
03 Apr 24	26.40000 +0.25	26.81	25.44	25.46	426,819
02 Apr 24	26.15000 -1.24	27.50	25.98	26.56	471,630
01 Apr 24	27.39000 -0.22	28.24	26.68	27.97	555,246
28 Mar 24	27.61000 -0.13	28.97	27.14	27.14	557,026
27 Mar 24	27.74000 +0.64	27.86	26.60	27.48	495,562
26 Mar 24	27.10000 +1.02	28.34	26.35	26.96	1,244,365
25 Mar 24	26.08000 +0.43	26.12	25.51	25.61	293,116
22 Mar 24	25.65000 -0.15	26.19	24.89	25.51	756,814
21 Mar 24	25.80000 -0.54	26.85	25.52	26.85	438,709
20 Mar 24	26.34000 +1.62	26.83	24.77	24.77	842,939
19 Mar 24	24.72000 -2.20	27.08	24.50	26.51	704,633
18 Mar 24	26.92000 -0.20	27.70	26.52	26.73	379,389
15 Mar 24	27.12000 -0.24	28.03	26.82	27.16	709,227
14 Mar 24	27.36000 -1.82	28.93	26.70	28.77	618,970
13 Mar 24	29.18000 +0.03	29.95	28.62	29.00	277,073
12 Mar 24	29.15000 +0.44	29.26	28.14	29.07	395,793
11 Mar 24	28.71000 -0.84	29.76	28.53	29.31	414,151
08 Mar 24	29.55000 +0.28	30.77	29.04	29.83	434,909
07 Mar 24	29.27000 +1.41	29.32	27.84	27.95	461,113
06 Mar 24	27.86000 -0.14	29.35	27.54	28.50	645,607
05 Mar 24	28.00000 -1.01	29.54	27.39	28.72	614,794
04 Mar 24	29.01000 +1.73	29.56	27.00	27.47	597,898
01 Mar 24	27.28000 +0.53	27.53	26.06	26.91	397,669
29 Feb 24	26.75000 -1.83	30.12	25.97	29.50	861,338
28 Feb 24	28.58000 +1.31	28.86	26.59	27.25	1,118,201
27 Feb 24	27.27000 +3.14	27.47	24.27	24.47	861,811
26 Feb 24	24.13000 +1.13	24.15	22.80	22.80	721,728
23 Feb 24	23.00000 -0.70	23.59	22.50	23.59	814,119
22 Feb 24	23.70000 -0.01	24.20	23.07	23.85	616,956
21 Feb 24	23.71000 -0.68	24.37	22.34	24.33	1,268,922
20 Feb 24	24.39000 +1.51	25.68	22.64	22.64	1,533,526
16 Feb 24	22.88000 -12.40	29.57	22.69	27.02	4,575,959
15 Feb 24	35.28000 +1.97	35.74	33.59	33.59	1,540,627
14 Feb 24	33.31000 +2.53	34.06	31.21	31.86	952,026
13 Feb 24	30.78000 -1.56	32.21	29.96	30.42	667,667
12 Feb 24	32.34000 +1.68	33.25	30.68	30.68	585,208
09 Feb 24	30.66000 +0.98	30.88	29.74	30.30	454,541
08 Feb 24	29.68000 +1.39	30.09	28.46	28.46	492,900
07 Feb 24	28.29000 -0.64	29.20	27.81	29.20	362,996
06 Feb 24	28.93000 +1.70	29.13	26.92	26.92	571,312
05 Feb 24	27.23000 +0.28	27.44	25.54	26.24	868,330
02 Feb 24	26.95000 -0.45	27.56	25.97	26.78	637,097
01 Feb 24	27.40000 +0.20	27.81	26.85	27.41	662,884
31 Jan 24	27.20000 -1.40	29.51	27.14	28.24	628,855
30 Jan 24	28.60000 -0.14	28.62	27.18	28.31	577,717
29 Jan 24	28.74000 +0.21	28.92	28.00	28.72	487,967
26 Jan 24	28.53000 +0.21	29.54	28.25	28.90	424,892
25 Jan 24	28.32000 -0.39	29.30	27.63	29.07	647,280
24 Jan 24	28.71000 -0.33	30.15	28.69	29.80	423,968
23 Jan 24	29.04000 +0.74	29.82	28.15	29.16	421,099
22 Jan 24	28.30000 +0.87	29.70	27.58	28.07	1,216,458
19 Jan 24	27.43000 +0.23	27.90	26.38	27.48	750,548
18 Jan 24	27.20000 +0.27	27.49	26.25	27.32	582,800
17 Jan 24	26.93000 -0.91	27.55	26.41	27.28	612,336
16 Jan 24	27.84000 -0.45	28.00	27.01	27.74	502,343
12 Jan 24	28.29000 -0.61	29.97	28.13	29.23	297,488
11 Jan 24	28.90000 -0.04	29.06	27.63	28.94	338,315
10 Jan 24	28.94000 +0.52	28.97	27.58	28.25	453,274
09 Jan 24	28.42000 -0.46	29.00	27.64	28.18	395,039
08 Jan 24	28.88000 +0.74	29.18	27.66	28.19	606,477
05 Jan 24	28.14000 -0.76	28.88	27.27	28.46	486,899
04 Jan 24	28.90000 -0.02	29.71	28.21	28.54	732,340
03 Jan 24	28.92000 -1.84	30.18	28.28	30.03	686,054
02 Jan 24	30.76000 +0.25	31.77	29.85	30.68	624,596
29 Dec 23	30.51000 -0.09	31.16	29.85	30.74	635,532
28 Dec 23	30.60000 -0.07	31.09	30.33	30.33	380,188
27 Dec 23	30.67000 -0.03	31.32	30.51	31.03	593,875
26 Dec 23	30.70000 -0.28	31.90	30.35	31.01	467,430
22 Dec 23	30.98000 -0.50	32.28	30.69	31.69	970,661
21 Dec 23	31.48000 -0.12	33.00	30.96	32.40	484,855
20 Dec 23	31.60000 -0.50	32.80	31.07	31.84	854,918
19 Dec 23	32.10000 +0.46	33.17	31.95	32.00	955,265
18 Dec 23	31.64000 -0.28	32.31	30.87	32.09	640,190
15 Dec 23	31.92000 -2.87	35.28	31.68	34.98	1,742,040
14 Dec 23	34.79000 +1.95	36.66	33.99	34.60	2,474,107
13 Dec 23	32.84000 +3.49	32.90	29.30	29.65	980,755
12 Dec 23	29.35000 +0.00	29.45	27.98	29.32	610,614
11 Dec 23	29.35000 +0.36	30.15	28.41	28.52	477,092
08 Dec 23	28.99000 +0.40	29.29	28.22	28.22	356,109
07 Dec 23	28.59000 +0.53	28.61	27.58	28.31	540,805
06 Dec 23	28.06000 -0.14	29.80	27.97	28.74	475,663
05 Dec 23	28.20000 -1.21	29.00	27.79	28.90	721,037
04 Dec 23	29.41000 +0.05	29.99	27.33	27.95	784,809
01 Dec 23	29.36000 +3.64	29.39	25.31	25.31	924,162
30 Nov 23	25.72000 -1.82	27.45	25.50	27.45	730,744
29 Nov 23	27.54000 +0.62	28.68	27.26	27.39	665,956
28 Nov 23	26.92000 -0.10	27.06	25.31	26.70	642,117
27 Nov 23	27.02000 -0.05	27.18	26.17	26.50	523,458
24 Nov 23	27.07000 +0.71	27.15	25.86	26.35	207,883
22 Nov 23	26.36000 -0.42	27.43	26.18	27.00	291,760
21 Nov 23	26.78000 +0.21	26.88	25.59	26.24	486,295
20 Nov 23	26.57000 +1.50	27.02	24.71	24.91	794,360
17 Nov 23	25.07000 -0.85	26.19	24.98	26.19	543,942
16 Nov 23	25.92000 +0.38	25.98	24.35	25.11	498,996
15 Nov 23	25.54000 +0.28	27.21	25.31	25.50	1,072,150
14 Nov 23	25.26000 +2.56	25.64	23.83	23.83	1,182,185
13 Nov 23	22.70000 +1.03	23.03	20.93	21.63	600,766
10 Nov 23	21.67000 -0.60	22.99	21.32	22.03	966,252
09 Nov 23	22.27000 -0.83	23.60	21.55	23.42	677,822
08 Nov 23	23.10000 +0.25	24.03	21.64	22.85	905,957
07 Nov 23	22.85000 -0.55	24.23	22.22	23.26	971,814
06 Nov 23	23.40000 -2.74	26.12	23.02	26.12	1,569,575
03 Nov 23	26.14000 +3.27	29.86	25.00	25.50	3,122,754
02 Nov 23	22.87000 +2.41	23.20	20.90	21.25	1,360,560
01 Nov 23	20.46000 -0.14	20.48	19.14	20.42	886,238
31 Oct 23	20.60000 -0.38	21.42	20.12	20.87	407,211
30 Oct 23	20.98000 +0.29	21.82	20.36	20.84	570,286
27 Oct 23	20.69000 -0.57	21.57	20.41	21.30	389,633
26 Oct 23	21.26000 +0.40	21.59	20.30	20.85	533,980
25 Oct 23	20.86000 -0.99	22.50	20.72	21.59	990,609
24 Oct 23	21.85000 -0.91	23.66	21.75	23.11	533,198
23 Oct 23	22.76000 +0.05	23.28	21.79	22.25	498,739
20 Oct 23	22.71000 -1.79	24.31	22.32	24.28	973,478
19 Oct 23	24.50000 -1.51	25.95	24.15	25.89	708,988
18 Oct 23	26.01000 -1.84	27.64	25.86	27.64	370,336
17 Oct 23	27.85000 +1.11	27.98	26.28	26.67	490,890
16 Oct 23	26.74000 +1.32	26.78	24.74	25.51	482,317
13 Oct 23	25.42500 -0.34	26.05	25.39	25.87	269,685
12 Oct 23	25.76000 -0.99	26.82	25.42	26.82	279,160
11 Oct 23	26.75000 +0.57	27.05	26.09	26.45	468,006
10 Oct 23	26.18000 +0.29	26.58	25.54	25.86	545,460
09 Oct 23	25.89000 +0.30	26.32	25.13	25.21	315,342
06 Oct 23	25.59000 +0.54	25.87	24.48	24.66	639,590
05 Oct 23	25.05000 -1.13	26.34	24.88	26.06	651,631
04 Oct 23	26.17500 -0.01	26.95	25.63	26.46	570,317
03 Oct 23	26.18000 -1.67	27.41	25.80	27.41	575,590
02 Oct 23	27.85000 -0.35	28.40	27.29	28.16	793,311
29 Sep 23	28.20000 +0.70	28.91	27.31	28.02	666,268
28 Sep 23	27.50000 -0.06	28.16	26.63	27.66	570,852
27 Sep 23	27.56000 +0.31	28.30	26.84	27.68	519,518
26 Sep 23	27.25000 -0.31	28.05	26.77	27.22	620,584
25 Sep 23	27.56000 +0.38	27.61	26.20	26.99	565,744
22 Sep 23	27.18000 +0.57	27.64	26.73	26.84	603,328
21 Sep 23	26.61000 -2.98	29.05	25.92	29.05	1,364,814
20 Sep 23	29.59000 +0.21	30.72	29.42	29.81	891,853
19 Sep 23	29.38000 +0.35	29.57	28.67	29.00	339,471
18 Sep 23	29.03000 -0.83	30.00	28.97	29.30	336,694
15 Sep 23	29.86000 +0.13	29.90	28.98	29.73	732,867
14 Sep 23	29.73000 +1.83	29.83	27.91	28.18	511,668
13 Sep 23	27.90000 +0.53	27.98	27.12	27.41	312,957
12 Sep 23	27.37000 -1.13	28.24	27.19	28.06	622,853
11 Sep 23	28.50000 -0.23	29.30	28.43	29.00	371,917
08 Sep 23	28.73000 -0.62	29.83	28.71	29.51	309,978
07 Sep 23	29.35000 -0.43	29.66	28.65	29.47	308,255
06 Sep 23	29.78000 +0.80	29.91	28.89	29.00	415,002
05 Sep 23	28.98000 -0.44	29.64	28.78	28.99	413,949
01 Sep 23	29.42000 -0.31	30.28	29.29	30.00	388,201
31 Aug 23	29.73000 -0.28	30.57	29.70	30.05	354,641
30 Aug 23	30.01000 -0.58	30.67	29.86	30.67	378,207
29 Aug 23	30.59000 +0.00	30.94	30.03	30.36	373,111
28 Aug 23	30.59000 +0.71	30.73	29.45	29.45	442,110
25 Aug 23	29.88000 +0.20	30.48	29.19	29.87	443,876
24 Aug 23	29.68000 -0.20	30.00	28.84	30.00	496,653
23 Aug 23	29.88000 +0.62	29.92	28.92	29.40	351,393
22 Aug 23	29.26000 +0.26	29.60	28.32	29.52	669,932
21 Aug 23	29.00000 +0.26	29.81	28.75	28.90	491,355
18 Aug 23	28.74000 -0.07	29.16	27.88	28.05	798,323
17 Aug 23	28.81000 +0.14	29.01	28.26	28.87	651,869
16 Aug 23	28.67000 +0.19	28.99	27.96	28.17	498,565
15 Aug 23	28.48000 -0.49	29.00	27.94	28.55	763,738
14 Aug 23	28.97000 -1.28	29.84	28.58	29.70	1,129,412
11 Aug 23	30.25000 +0.18	30.52	28.88	29.54	756,941
10 Aug 23	30.07000 -1.93	32.45	29.75	32.45	719,023
09 Aug 23	32.00000 -1.12	32.95	30.67	32.95	843,200
08 Aug 23	33.12000 +1.50	33.72	29.86	30.72	997,708
07 Aug 23	31.62000 +0.62	33.38	30.44	31.31	1,066,534
04 Aug 23	31.00000 +1.76	35.22	30.11	32.91	2,723,404
03 Aug 23	29.24000 +0.49	29.94	28.08	28.72	1,496,571
02 Aug 23	28.75000 -0.54	29.34	28.00	28.95	710,895
01 Aug 23	29.29000 -1.56	31.25	28.94	30.28	1,030,232
31 Jul 23	30.85000 +1.26	32.92	29.42	29.46	2,019,242
28 Jul 23	29.59000 +1.45	29.95	28.42	28.87	682,609
27 Jul 23	28.14000 -1.44	29.91	27.67	29.91	794,094
26 Jul 23	29.58000 +1.08	30.15	28.46	28.67	924,148
25 Jul 23	28.50000 +0.26	29.16	27.77	28.24	883,755
24 Jul 23	28.24000 +1.83	28.44	26.42	26.68	1,066,409
21 Jul 23	26.41000 +1.21	26.75	24.96	25.51	1,067,344
20 Jul 23	25.20000 -2.30	27.34	25.19	27.34	908,226
19 Jul 23	27.50000 +1.10	28.69	26.75	26.90	1,537,135
18 Jul 23	26.40000 -0.20	27.85	26.07	26.63	802,667
17 Jul 23	26.60000 +1.10	27.17	25.34	25.62	701,926
14 Jul 23	25.50000 -0.75	26.51	25.06	26.31	875,571
13 Jul 23	26.25000 +0.60	26.83	25.40	25.40	1,332,224
12 Jul 23	25.65000 -3.21	29.59	25.05	29.45	1,679,578
11 Jul 23	28.86000 +1.50	29.54	27.46	27.46	1,176,949
10 Jul 23	27.36000 +1.83	27.68	24.89	25.36	1,492,138
07 Jul 23	25.53000 +1.66	27.88	23.89	23.99	3,803,603
06 Jul 23	23.87000 +1.87	24.00	21.39	21.70	1,462,606
05 Jul 23	22.00000 +1.11	22.04	19.86	20.52	1,666,353
03 Jul 23	20.89000 +1.21	20.97	19.75	19.77	932,575
30 Jun 23	19.68000 -0.79	20.66	18.45	19.13	2,624,633
29 Jun 23	20.47000 -0.26	21.86	20.42	20.69	746,981
28 Jun 23	20.73000 -1.16	21.80	20.21	21.68	1,097,668
27 Jun 23	21.89000 -0.39	22.88	21.74	22.46	840,657
26 Jun 23	22.28000 -0.32	23.51	21.93	22.44	1,227,424
23 Jun 23	22.60000 +2.04	23.22	21.51	23.05	2,850,085
22 Jun 23	20.56000 -1.25	21.29	19.50	20.26	2,671,935
21 Jun 23	21.81000 -4.78	25.36	21.26	25.06	2,663,697
20 Jun 23	26.59000 +0.51	27.11	25.36	26.10	829,870
16 Jun 23	26.08500 +0.44	26.61	24.99	26.40	1,235,044
15 Jun 23	25.64000 +0.65	25.86	24.63	24.81	843,809
14 Jun 23	24.99000 -1.91	27.50	24.46	27.28	1,293,796
13 Jun 23	26.90000 -0.75	31.28	26.10	27.79	2,323,459
12 Jun 23	27.65000 +2.31	29.11	24.85	25.62	2,370,929
09 Jun 23	25.34000 +2.04	26.70	23.34	23.68	2,393,007
08 Jun 23	23.30000 +0.60	23.40	21.38	22.70	1,187,677
07 Jun 23	22.70000 +1.42	24.06	20.65	21.52	1,653,730
06 Jun 23	21.28000 -0.57	21.99	21.08	21.50	909,302
05 Jun 23	21.85000 -1.17	23.39	21.73	22.98	732,961
02 Jun 23	23.02000 +0.49	23.29	21.50	21.90	1,014,315
01 Jun 23	22.53000 +0.06	23.72	21.88	22.35	1,046,792
31 May 23	22.47000 +1.19	22.71	21.20	21.21	933,283
30 May 23	21.28000 +0.78	21.43	20.15	20.93	869,919
26 May 23	20.50000 -0.14	21.15	20.12	20.48	782,468
25 May 23	20.64000 -0.74	21.38	20.44	21.38	825,648
24 May 23	21.38000 -0.04	21.60	20.32	21.24	869,170
23 May 23	21.42000 -2.62	24.16	21.18	23.83	3,089,821
22 May 23	24.04000 +3.09	24.33	20.92	21.00	1,811,660
19 May 23	20.95000 -0.67	22.12	20.40	21.69	1,573,665
18 May 23	21.62000 +0.89	21.71	20.24	20.70	1,081,478
17 May 23	20.73000 +0.60	20.78	19.64	20.24	1,288,410
16 May 23	20.13000 -0.24	20.42	19.70	20.20	1,311,494
15 May 23	20.37000 -0.79	21.73	19.83	21.27	2,241,839
12 May 23	21.16000 -1.14	22.23	20.80	22.23	1,783,373
11 May 23	22.30000 -1.27	24.14	22.12	23.52	1,163,365
10 May 23	23.57000 -0.65	25.19	23.08	24.68	1,585,090
09 May 23	24.22000 -1.33	25.96	23.89	25.20	1,709,419
08 May 23	25.55000 -3.33	26.76	24.03	26.76	4,414,614
05 May 23	28.88000 -7.07	29.83	23.35	24.00	7,566,741
04 May 23	35.95000 +0.95	36.82	34.03	35.10	1,131,363
03 May 23	35.00000 +0.33	36.50	34.48	35.37	643,943
02 May 23	34.67000 -2.49	37.13	34.40	36.72	796,213
01 May 23	37.16000 +2.05	37.71	34.44	35.00	1,103,119
28 Apr 23	35.11000 +1.33	35.19	33.00	33.66	604,230
27 Apr 23	33.77500 +2.78	35.49	31.23	31.89	2,198,929
26 Apr 23	31.00000 -0.62	32.42	30.34	31.88	1,235,416
25 Apr 23	31.62000 -1.44	32.61	31.29	32.61	857,791
24 Apr 23	33.06000 -0.32	34.14	32.92	33.20	918,542
21 Apr 23	33.38000 -0.91	34.03	32.76	33.74	891,369
20 Apr 23	34.29000 -1.47	35.67	33.88	34.94	786,955
19 Apr 23	35.76000 +0.98	35.78	33.57	34.28	929,837
18 Apr 23	34.78000 -1.25	36.45	34.11	36.37	1,730,473
17 Apr 23	36.03000 -5.53	41.56	35.36	41.56	1,891,740
14 Apr 23	41.56000 -0.70	42.73	41.22	42.55	424,826
13 Apr 23	42.26000 -0.63	44.06	41.86	43.70	660,005
12 Apr 23	42.89000 -1.23	45.50	42.77	44.87	938,540
11 Apr 23	44.12000 +1.76	44.31	42.56	42.88	490,750
10 Apr 23	42.36000 +1.21	42.45	40.72	40.72	516,006
06 Apr 23	41.15000 +1.09	41.28	38.98	39.80	538,309
05 Apr 23	40.06000 -1.02	40.30	38.49	40.00	658,822
04 Apr 23	41.08000 -1.31	43.44	40.60	42.95	565,287
03 Apr 23	42.39000 -0.50	42.82	40.51	42.82	859,313
31 Mar 23	42.89000 +1.83	44.90	41.95	41.99	1,476,430
30 Mar 23	41.06000 +1.39	41.82	39.97	40.70	1,101,095
29 Mar 23	39.67000 +2.03	40.23	37.58	38.40	931,479
28 Mar 23	37.64000 -0.85	40.07	37.55	38.40	1,212,683
27 Mar 23	38.49000 +0.14	39.48	36.14	38.35	1,446,998
24 Mar 23	38.35000 -2.84	40.17	37.12	38.41	2,740,501
23 Mar 23	41.19000 -15.00	50.00	40.53	48.55	4,800,993
22 Mar 23	56.19000 -2.67	59.83	56.13	59.26	321,352
21 Mar 23	58.86000 +0.83	60.33	57.92	59.00	379,810
20 Mar 23	58.03000 +2.69	58.16	55.54	56.11	422,997
17 Mar 23	55.34000 -1.43	56.50	54.42	56.20	1,148,121
16 Mar 23	56.77000 +2.68	58.22	53.66	54.43	658,126
15 Mar 23	54.09000 +1.66	55.26	50.92	50.92	604,968
14 Mar 23	52.43000 +2.15	53.83	51.74	52.84	434,104
13 Mar 23	50.28000 -0.83	51.43	47.57	50.04	425,616
10 Mar 23	51.11000 -3.31	54.14	49.28	53.66	635,682
09 Mar 23	54.42000 -3.35	58.81	54.21	57.96	314,099
08 Mar 23	57.77000 -0.01	58.46	56.72	57.92	228,997
07 Mar 23	57.78000 -0.21	59.91	57.22	57.99	357,689
06 Mar 23	57.99000 -1.79	62.21	57.81	60.07	431,314
03 Mar 23	59.78000 +2.18	60.04	57.28	58.29	465,507
02 Mar 23	57.60000 -0.31	58.69	55.88	56.69	425,972
01 Mar 23	57.91000 -1.47	60.01	57.14	59.21	423,537
28 Feb 23	59.38000 +2.42	60.76	56.22	56.65	641,648
27 Feb 23	56.96000 +0.43	57.38	55.32	56.28	419,676
24 Feb 23	56.53000 +0.16	56.82	53.52	54.14	392,876
23 Feb 23	56.37000 +1.81	56.67	53.69	55.77	542,745
22 Feb 23	54.56000 +1.50	55.00	52.38	53.21	419,853
21 Feb 23	53.06000 -4.98	56.44	53.05	56.04	486,177
17 Feb 23	58.04000 -1.83	59.97	55.89	59.62	824,469
16 Feb 23	59.87000 -3.09	60.51	56.44	60.12	1,623,069
15 Feb 23	62.96000 +3.05	63.07	59.29	59.62	623,940
14 Feb 23	59.91000 +0.86	60.00	56.41	58.03	513,542
13 Feb 23	59.05000 +1.95	59.14	56.45	57.45	564,842
10 Feb 23	57.10000 -0.40	58.15	56.10	56.67	584,399
09 Feb 23	57.50000 -1.46	61.16	57.43	60.29	383,915
08 Feb 23	58.96000 -1.31	60.96	58.66	59.76	255,668
07 Feb 23	60.27000 +0.39	61.12	56.81	59.05	455,622
06 Feb 23	59.88000 -5.19	64.51	59.73	63.59	518,531
03 Feb 23	65.07000 -2.75	69.15	64.17	64.81	550,154
02 Feb 23	67.82000 +6.65	68.92	62.71	62.72	861,960
01 Feb 23	61.17000 +2.15	62.66	57.53	58.73	480,556
31 Jan 23	59.02000 +3.43	59.26	55.69	55.69	438,351
30 Jan 23	55.59000 -1.72	57.79	55.17	56.11	367,672
27 Jan 23	57.31000 +2.73	58.35	53.60	53.77	477,345
26 Jan 23	54.58000 +0.31	56.03	53.77	56.03	258,692
25 Jan 23	54.27000 -0.49	55.20	50.94	52.92	368,001
24 Jan 23	54.76000 -1.13	56.62	54.22	55.07	196,620
23 Jan 23	55.89000 +1.42	57.76	54.59	55.00	304,119
20 Jan 23	54.47000 +2.89	54.53	51.47	52.53	355,084
19 Jan 23	51.58000 -1.58	52.28	50.06	51.97	372,160
18 Jan 23	53.16000 -2.85	57.34	53.10	56.68	434,069
17 Jan 23	56.01000 +1.39	56.44	54.22	54.36	336,942
13 Jan 23	54.62000 +1.40	54.81	52.40	52.86	379,765
12 Jan 23	53.22000 -1.10	54.35	51.30	54.30	438,525
11 Jan 23	54.32000 +3.51	54.42	50.84	51.29	503,843
10 Jan 23	50.81000 +2.60	51.18	47.86	47.86	393,155
09 Jan 23	48.21000 +0.62	50.67	47.49	48.27	384,038
06 Jan 23	47.59000 +1.91	47.82	43.54	45.85	339,405
05 Jan 23	45.68000 -1.27	46.74	44.92	46.00	271,924
04 Jan 23	46.95000 +1.33	48.77	45.66	46.13	412,727
03 Jan 23	45.62000 -1.91	49.66	45.59	48.97	417,219
30 Dec 22	47.53000 -1.17	48.22	46.74	47.51	384,726
29 Dec 22	48.70000 +2.23	50.83	46.48	47.30	426,461
28 Dec 22	46.47000 -1.29	48.00	46.10	47.05	298,206
27 Dec 22	47.76000 -1.23	48.77	47.12	48.71	253,181
23 Dec 22	48.99000 -1.99	50.98	48.03	50.94	339,535
22 Dec 22	50.98000 -2.41	52.51	48.02	52.39	452,751
21 Dec 22	53.39000 +1.05	54.84	52.35	52.66	402,078
20 Dec 22	52.34000 +3.42	53.00	48.28	48.62	550,612
19 Dec 22	48.92000 -0.90	50.62	48.40	49.79	354,782
16 Dec 22	49.82000 -0.08	51.00	48.40	48.76	877,112
15 Dec 22	49.90000 -3.42	52.09	49.06	51.73	368,480
14 Dec 22	53.32000 -1.35	55.97	52.21	54.58	424,099
13 Dec 22	54.67000 +0.80	57.65	53.07	57.34	465,547
12 Dec 22	53.87000 +1.41	54.99	51.93	52.22	387,658
09 Dec 22	52.46000 +0.31	53.42	52.08	52.08	289,248
08 Dec 22	52.15000 +1.95	52.70	49.26	50.51	370,218
07 Dec 22	50.20000 -1.17	52.46	50.02	50.94	298,022
06 Dec 22	51.37000 -0.92	52.40	49.08	52.11	444,893
05 Dec 22	52.29000 -1.83	55.67	51.51	53.91	409,526
02 Dec 22	54.12000 +1.79	54.46	50.33	51.60	306,390
01 Dec 22	52.33000 +0.06	53.22	50.26	52.41	441,452
30 Nov 22	52.27000 +2.50	52.32	48.61	48.79	476,254
29 Nov 22	49.77000 -0.96	52.13	49.58	50.97	511,580
28 Nov 22	50.73000 -3.40	54.00	50.06	53.37	631,003
25 Nov 22	54.13000 -0.03	54.29	52.35	52.84	175,609
23 Nov 22	54.16000 +3.60	54.86	50.87	51.46	605,330
22 Nov 22	50.56000 +1.65	50.85	45.88	48.73	734,086
21 Nov 22	48.91000 -5.33	53.63	46.81	53.25	1,313,952
18 Nov 22	54.24000 -4.98	61.32	53.59	60.98	818,062
17 Nov 22	59.22000 -3.06	60.77	58.23	60.00	589,232
16 Nov 22	62.28000 -0.38	62.64	59.51	61.01	576,789
15 Nov 22	62.66000 +5.00	65.33	59.01	59.99	905,220
14 Nov 22	57.66000 -7.20	62.57	56.83	61.81	832,014
11 Nov 22	64.86000 +9.50	65.37	55.13	55.75	1,296,209
10 Nov 22	55.36000 +8.14	57.50	50.71	50.71	1,257,434
09 Nov 22	47.22000 -1.76	49.10	46.49	48.03	718,387
08 Nov 22	48.98000 +3.29	51.26	44.46	45.90	1,001,477
07 Nov 22	45.69000 -6.50	46.28	42.75	46.28	850,253
14 Oct 22	52.19000 -1.24	55.39	52.05	54.40	608,025
13 Oct 22	53.43000 +0.44	54.31	49.03	50.92	552,693
12 Oct 22	52.99000 +0.89	53.30	49.45	51.82	610,981
11 Oct 22	52.10000 +0.24	53.54	49.27	51.18	656,813
10 Oct 22	51.86000 -0.02	53.28	50.74	52.04	527,738
07 Oct 22	51.88000 -4.00	55.12	51.72	55.00	617,707
06 Oct 22	55.88000 -1.83	59.56	55.41	57.01	477,398
05 Oct 22	57.71000 -2.93	60.50	55.01	60.50	704,183
04 Oct 22	60.64000 +1.40	63.96	57.87	60.37	980,026
03 Oct 22	59.24000 -0.19	60.44	57.29	60.35	432,410
30 Sep 22	59.43000 -1.36	63.05	59.31	60.33	401,317
29 Sep 22	60.79000 -2.59	61.97	59.69	61.94	358,080
28 Sep 22	63.38000 +3.67	63.78	60.03	60.44	375,335
27 Sep 22	59.71000 -1.64	65.11	59.49	62.73	747,961
26 Sep 22	61.35000 +2.06	63.02	58.48	58.73	811,844
23 Sep 22	59.29000 +0.43	59.84	57.08	57.78	336,125
22 Sep 22	58.86000 -6.11	64.72	56.72	64.26	760,202
21 Sep 22	64.97000 +1.47	68.65	63.97	64.55	548,340
20 Sep 22	63.50000 -1.95	65.73	63.18	64.64	277,650
19 Sep 22	65.45000 +0.61	65.86	62.78	63.71	461,827
16 Sep 22	64.84000 -1.47	65.48	62.43	64.57	577,851
15 Sep 22	66.31000 +0.19	68.00	64.90	65.89	259,473
14 Sep 22	66.12000 -0.97	66.56	64.63	66.56	471,058
13 Sep 22	67.09000 -6.31	70.54	66.94	69.80	479,597
12 Sep 22	73.40000 -0.62	74.79	72.19	74.50	261,504
09 Sep 22	74.02000 +1.44	74.86	70.11	73.93	283,508
08 Sep 22	72.58000 +1.86	73.99	69.46	69.75	337,176
07 Sep 22	70.72000 +4.87	70.77	65.45	65.45	357,479
06 Sep 22	65.85000 +0.35	66.05	63.27	65.51	540,610
02 Sep 22	65.50000 -1.54	68.31	64.83	68.22	514,923
01 Sep 22	67.04000 -3.54	69.42	64.21	69.42	580,840
31 Aug 22	70.58000 -0.44	72.28	68.90	71.86	574,830
30 Aug 22	71.02000 +1.22	72.17	69.05	70.94	460,849
29 Aug 22	69.80000 -0.11	70.31	68.04	68.53	443,063
26 Aug 22	69.91000 -7.58	76.91	69.80	76.56	569,373
25 Aug 22	77.49000 +4.14	78.15	73.75	74.18	486,945
24 Aug 22	73.35000 +3.37	74.86	70.38	70.46	373,896
23 Aug 22	69.98000 -0.06	71.97	69.57	70.04	371,558
22 Aug 22	70.04000 -1.84	70.78	68.92	70.68	403,754
19 Aug 22	71.88000 -1.24	72.30	70.49	71.59	538,003
18 Aug 22	73.12000 +3.12	73.40	69.83	69.88	392,206
17 Aug 22	70.00000 -4.84	73.65	69.85	73.24	311,054
16 Aug 22	74.84000 -0.07	76.01	72.47	74.34	244,894
15 Aug 22	74.91000 -0.12	75.19	72.33	74.08	215,656
12 Aug 22	75.03000 -0.43	76.89	73.45	75.79	312,203
11 Aug 22	75.46000 +3.11	82.49	73.22	73.22	943,373
10 Aug 22	72.35000 +7.09	72.51	66.26	68.48	615,049
09 Aug 22	65.26000 -6.25	70.68	63.67	70.68	354,519
08 Aug 22	71.51000 +3.42	74.64	68.73	69.22	370,238
05 Aug 22	68.09000 +3.03	71.36	63.60	64.96	468,320
04 Aug 22	65.06000 -2.94	67.99	58.61	59.04	1,085,314
03 Aug 22	68.00000 +4.85	68.28	62.94	63.94	541,400
02 Aug 22	63.15000 -1.16	66.31	63.07	63.40	468,452
01 Aug 22	64.31000 +1.28	64.74	61.34	62.06	371,859
29 Jul 22	63.03000 -0.99	63.88	60.94	63.30	720,919
28 Jul 22	64.02000 -1.72	66.58	63.57	65.74	314,980
27 Jul 22	65.74000 +2.38	67.51	63.50	64.92	277,780
26 Jul 22	63.36000 -2.77	65.50	62.85	65.50	178,521
25 Jul 22	66.13000 -1.32	67.30	65.25	67.30	164,461
22 Jul 22	67.45000 -4.14	71.12	66.43	71.10	210,532
21 Jul 22	71.59000 +1.88	72.10	69.71	69.88	262,002
20 Jul 22	69.71000 +3.41	70.84	66.99	67.27	419,567
19 Jul 22	66.30000 +3.20	66.44	64.11	64.35	206,230
18 Jul 22	63.10000 -0.01	65.27	62.94	64.57	374,267
15 Jul 22	63.11000 +1.17	63.64	60.92	63.64	240,010
14 Jul 22	61.94000 -0.44	62.30	60.30	61.77	254,411
13 Jul 22	62.38000 -0.77	63.31	59.68	61.17	222,339
12 Jul 22	63.15000 -0.64	65.58	62.58	63.26	262,460
11 Jul 22	63.79000 -2.62	66.41	62.73	66.14	318,780
08 Jul 22	66.41000 -1.43	68.36	65.38	66.86	297,425
07 Jul 22	67.84000 +3.03	67.93	64.50	65.06	310,950
06 Jul 22	64.81000 -2.72	68.20	63.12	67.49	277,067
05 Jul 22	67.53000 +6.52	67.54	59.25	60.00	567,385
01 Jul 22	61.01000 +0.75	61.85	59.71	60.25	431,517
30 Jun 22	60.26000 -0.15	61.08	58.61	59.58	381,521
29 Jun 22	60.41000 -0.34	60.94	59.06	60.29	296,866
28 Jun 22	60.75000 -2.35	64.33	60.42	63.13	378,100
27 Jun 22	63.10000 -0.16	63.76	60.81	63.36	281,185
24 Jun 22	63.26000 +1.85	64.31	61.97	62.71	442,499
23 Jun 22	61.41000 +5.56	61.70	56.17	56.17	432,039
22 Jun 22	55.85000 +1.91	56.50	53.49	53.52	362,669
21 Jun 22	53.94000 +1.88	55.18	53.05	53.26	395,184
17 Jun 22	52.06000 -0.38	54.74	51.67	52.60	592,739
16 Jun 22	52.44000 -0.63	53.35	51.48	51.56	815,437
15 Jun 22	53.07000 +1.45	54.87	51.69	52.47	493,953
14 Jun 22	51.62000 -0.24	53.31	50.81	52.00	424,906
13 Jun 22	51.86000 -3.14	53.56	50.86	52.33	567,313
10 Jun 22	55.00000 -4.78	58.28	53.07	57.68	680,541
09 Jun 22	59.78000 -7.80	65.99	58.58	65.27	743,341
08 Jun 22	67.58000 -0.56	69.81	67.45	67.48	191,182
07 Jun 22	68.14000 +0.51	69.67	66.32	67.27	358,681
06 Jun 22	67.63000 +0.35	68.70	66.51	68.70	309,482
03 Jun 22	67.28000 -2.50	69.57	66.70	68.18	336,470
02 Jun 22	69.78000 +4.56	70.39	64.73	65.03	261,760
01 Jun 22	65.22000 -1.66	68.07	64.79	67.34	269,336
31 May 22	66.88000 -2.08	69.74	65.56	68.58	440,735
27 May 22	68.96000 +4.44	69.04	65.01	65.07	476,963
26 May 22	64.52000 +1.32	64.63	61.98	62.05	377,975
25 May 22	63.20000 +3.22	63.64	59.03	59.25	310,822
24 May 22	59.98000 -2.78	61.07	57.07	61.07	552,940
23 May 22	62.76000 -1.74	65.89	61.56	63.91	535,886
20 May 22	64.50000 +1.69	65.07	61.46	64.00	633,629
19 May 22	62.81000 +0.32	65.68	61.52	63.01	474,646
18 May 22	62.49000 -3.72	65.57	60.95	63.65	609,201
17 May 22	66.21000 +2.59	67.81	64.00	65.81	356,212
16 May 22	63.62000 -2.53	67.38	63.24	65.22	330,807
13 May 22	66.15000 +5.37	67.37	62.59	62.69	789,034
12 May 22	60.78000 +3.65	62.08	54.68	56.32	647,067
11 May 22	57.13000 -4.20	63.00	56.95	60.35	679,619
10 May 22	61.33000 -0.35	64.99	58.59	63.40	884,831
09 May 22	61.68000 -2.14	64.14	60.71	63.00	668,454
06 May 22	63.82000 -1.76	64.91	61.05	64.57	464,593
05 May 22	65.58500 -5.42	69.61	63.73	69.26	496,501
04 May 22	71.00000 +2.70	71.06	65.14	68.41	762,122
03 May 22	68.30000 -0.09	70.91	65.81	68.40	571,576
02 May 22	68.39000 +4.77	68.63	63.25	63.77	980,746
29 Apr 22	63.62000 -5.37	76.98	62.47	63.00	1,445,699
28 Apr 22	68.99000 +0.10	72.22	65.94	69.09	911,617
27 Apr 22	68.89000 -2.39	72.57	68.10	70.90	613,560
26 Apr 22	71.28000 -5.28	75.46	71.21	75.39	319,514
25 Apr 22	76.56000 +4.81	77.51	70.77	71.92	438,182
22 Apr 22	71.75000 -2.48	75.26	71.58	74.00	377,880
21 Apr 22	74.23000 -6.50	83.50	73.11	82.93	535,213
20 Apr 22	80.73000 -0.47	81.32	77.76	81.16	352,816
19 Apr 22	81.20000 +2.83	85.00	77.64	78.78	372,541
18 Apr 22	78.37000 -2.70	81.34	77.26	81.00	346,861
14 Apr 22	81.07000 -4.94	89.43	80.87	86.42	270,776
13 Apr 22	86.01000 +2.81	87.50	81.62	83.03	442,831
12 Apr 22	83.20000 -1.11	89.20	82.97	87.44	285,883
11 Apr 22	84.31000 -0.65	85.74	81.56	83.86	293,864
08 Apr 22	84.96000 -3.86	88.54	84.67	88.54	315,471
07 Apr 22	88.82000 +1.02	89.37	84.73	87.55	297,698
06 Apr 22	87.80000 -4.87	91.23	85.92	91.23	316,838
05 Apr 22	92.67000 -2.85	97.26	91.93	97.26	171,214
04 Apr 22	95.52000 +4.78	96.82	91.84	91.95	253,038
01 Apr 22	90.74000 +1.62	91.66	87.52	88.78	309,951
31 Mar 22	89.12000 -0.43	92.49	88.84	89.55	288,661
30 Mar 22	89.55000 -8.42	96.64	88.62	96.07	466,484
29 Mar 22	97.97000 +6.26	99.01	93.73	93.73	435,330
28 Mar 22	91.71000 +2.69	92.35	86.54	91.24	268,385
25 Mar 22	89.02000 -3.55	93.61	86.86	93.61	315,317
24 Mar 22	92.57000 +2.32	92.58	88.84	90.35	229,854
23 Mar 22	90.25000 -0.16	94.84	87.01	88.98	346,572
22 Mar 22	90.41000 +3.73	90.87	86.00	86.29	220,769
21 Mar 22	86.68000 -3.75	90.09	85.50	89.00	272,685
18 Mar 22	90.43000 +4.93	92.37	84.82	85.08	596,732
17 Mar 22	85.50000 +4.26	85.69	79.95	81.15	520,248
16 Mar 22	81.24000 +4.44	81.43	76.90	78.98	490,654
15 Mar 22	76.80000 +4.39	76.93	70.49	72.64	397,577
14 Mar 22	72.41000 -6.57	78.55	72.18	78.55	533,568
11 Mar 22	78.98000 -5.52	87.16	78.33	87.10	417,378
10 Mar 22	84.50000 -2.40	85.11	81.24	85.11	366,943
09 Mar 22	86.90000 +3.26	89.31	84.47	86.43	384,253
08 Mar 22	83.64000 +1.39	85.67	80.08	82.11	545,626
07 Mar 22	82.25000 +0.97	85.50	78.12	81.58	596,009
04 Mar 22	81.28000 -4.10	86.33	80.47	84.87	457,362
03 Mar 22	85.38000 -2.34	89.27	84.20	89.14	292,562
02 Mar 22	87.72000 -0.48	90.04	83.86	89.38	361,582
01 Mar 22	88.20000 -1.43	92.39	87.53	89.62	504,988
28 Feb 22	89.63000 +1.00	90.59	86.01	86.01	547,820
25 Feb 22	88.63000 +5.02	89.09	81.13	84.36	423,754
24 Feb 22	83.61000 +9.54	83.62	71.46	72.58	778,434
23 Feb 22	74.07000 -0.29	78.42	74.04	74.84	454,536
22 Feb 22	74.36000 -3.31	81.50	74.00	77.56	589,976
18 Feb 22	77.67000 +1.80	80.78	75.23	76.61	968,028
17 Feb 22	75.87000 -15.56	80.46	73.00	79.00	1,929,706
16 Feb 22	91.43000 -2.22	93.67	88.55	93.67	466,371
15 Feb 22	93.65000 +4.22	94.41	90.24	91.48	286,415
14 Feb 22	89.43000 -1.11	92.24	87.45	90.08	269,851
11 Feb 22	90.54000 -3.16	96.80	89.73	94.35	288,337
10 Feb 22	93.70000 -3.29	98.85	93.03	94.28	330,471
09 Feb 22	96.99000 +1.78	99.10	95.32	96.65	289,154
08 Feb 22	95.21000 +2.23	96.47	91.15	91.52	338,105
07 Feb 22	92.98000 +0.85	98.01	91.64	91.64	309,820
04 Feb 22	92.13000 +2.73	92.60	87.50	88.88	343,785
03 Feb 22	89.40000 -4.27	94.42	89.02	92.00	379,831
02 Feb 22	93.67000 -2.54	97.71	91.90	97.27	364,028
01 Feb 22	96.21000 +0.96	98.40	90.12	96.47	380,692
31 Jan 22	95.25000 +7.07	95.65	88.75	88.75	463,998
28 Jan 22	88.18000 +2.53	88.28	80.22	85.36	385,847
27 Jan 22	85.65000 -5.44	96.03	85.23	93.81	690,107
26 Jan 22	91.09000 +0.06	96.75	90.00	95.25	518,505
25 Jan 22	91.03000 -2.53	94.02	90.00	91.01	272,890
24 Jan 22	93.56000 +0.64	93.81	82.76	90.93	794,267
21 Jan 22	92.92000 -1.51	96.37	91.41	92.92	631,326
20 Jan 22	94.43000 -0.46	99.60	93.90	96.98	377,737
19 Jan 22	94.89000 -2.37	99.95	94.40	98.15	442,599
18 Jan 22	97.26000 -3.00	99.47	96.13	98.00	518,360
14 Jan 22	100.26000 -0.22	102.16	96.86	98.25	465,952
13 Jan 22	100.48000 -5.60	107.87	99.73	107.71	262,789
12 Jan 22	106.08000 -2.33	111.97	104.04	111.02	300,243
11 Jan 22	108.41000 +1.79	110.22	103.61	106.62	320,855
10 Jan 22	106.62000 -2.40	108.00	102.30	107.83	476,814
07 Jan 22	109.02000 -7.23	120.15	108.63	115.19	369,748
06 Jan 22	116.25000 -1.44	124.20	115.56	117.44	337,659
05 Jan 22	117.69000 -4.76	125.00	116.89	123.20	464,493
04 Jan 22	122.45000 -6.84	129.12	118.00	128.74	498,899
03 Jan 22	129.28999 -2.74	135.11	125.86	133.10	323,553
31 Dec 21	132.03000 +1.30	133.07	128.25	129.94	249,013
30 Dec 21	130.73000 -1.09	134.36	129.31	131.42	213,327
29 Dec 21	131.82001 -0.37	133.45	129.01	132.07	135,452
28 Dec 21	132.19000 -3.45	137.62	131.00	137.00	158,101
27 Dec 21	135.64000 +2.04	137.40	131.50	135.11	168,581
23 Dec 21	133.60001 +4.10	134.05	128.67	129.84	150,901
22 Dec 21	129.50000 -0.75	130.88	125.73	128.69	217,121
21 Dec 21	130.25000 +6.00	130.74	125.05	126.37	214,967
20 Dec 21	124.25000 -4.79	127.00	121.71	125.02	292,897
17 Dec 21	129.03999 +6.56	129.61	117.10	121.08	743,255
16 Dec 21	122.48000 -0.59	126.33	120.19	124.13	549,097
15 Dec 21	123.07000 -1.35	125.02	117.44	123.04	604,816
14 Dec 21	124.42000 -6.56	129.59	122.69	128.48	491,893
13 Dec 21	130.98000 -13.22	145.95	130.97	144.34	547,980
10 Dec 21	144.20000 -8.69	155.85	140.60	154.75	1,006,679
09 Dec 21	152.89000 +0.69	158.00	150.38	152.91	873,658
08 Dec 21	152.20000 -3.21	158.25	148.07	154.08	870,050
07 Dec 21	155.41000 +43.63	157.69	119.83	120.00	2,618,992
06 Dec 21	111.78000 +0.20	114.82	108.88	114.82	267,450
03 Dec 21	111.58000 -7.72	120.17	108.56	119.53	341,138
02 Dec 21	119.30000 +7.16	119.84	111.20	111.42	259,222
01 Dec 21	112.14000 -11.18	127.67	110.80	126.97	363,097
30 Nov 21	123.32000 -1.58	126.41	120.00	122.87	253,627
29 Nov 21	124.90000 -1.89	126.71	119.69	125.22	310,324
26 Nov 21	126.79000 +1.76	128.17	120.84	121.09	160,298
24 Nov 21	125.03000 +2.02	126.35	116.53	121.57	446,774
23 Nov 21	123.01000 -9.13	133.74	120.46	131.94	499,252
22 Nov 21	132.14000 -4.38	136.90	128.06	136.49	300,456
19 Nov 21	136.52000 +4.88	139.32	131.15	131.42	315,806
18 Nov 21	131.64000 -1.85	136.53	129.71	134.70	286,375
17 Nov 21	133.49001 -4.24	136.75	133.00	135.27	282,700
16 Nov 21	137.73000 +7.77	140.46	128.42	131.20	484,428
15 Nov 21	129.96001 -0.03	130.99	127.98	130.03	220,673
12 Nov 21	129.99001 +6.74	131.18	123.96	125.00	411,133
11 Nov 21	123.25000 +2.16	124.94	120.80	122.46	153,754
10 Nov 21	121.09000 -5.16	125.30	118.28	125.30	264,507
09 Nov 21	126.25000 +2.81	128.93	122.80	123.70	334,246
08 Nov 21	123.44000 -5.22	128.83	121.30	122.11	384,705
05 Nov 21	128.66000 +9.06	128.67	119.39	119.39	748,835
04 Nov 21	119.60000 +12.73	120.26	102.11	102.11	522,551
03 Nov 21	106.87000 +4.69	107.02	100.76	102.85	285,285
02 Nov 21	102.18000 -2.32	104.66	99.00	104.40	310,514
01 Nov 21	104.50000 +2.10	105.92	102.14	102.69	293,464
29 Oct 21	102.40000 +0.84	103.38	101.19	101.52	156,029
28 Oct 21	101.56000 +0.85	105.51	101.18	101.18	283,846
27 Oct 21	100.71000 -8.24	109.95	100.02	108.97	350,058
26 Oct 21	108.95000 +0.31	110.64	107.00	108.62	356,578
25 Oct 21	108.64000 +1.19	110.63	105.83	107.37	512,199
22 Oct 21	107.45000 -2.31	108.92	105.83	108.92	236,975
21 Oct 21	109.76000 +4.86	111.52	103.75	104.58	381,022
20 Oct 21	104.90000 +0.78	105.09	99.19	103.53	450,819
19 Oct 21	104.12000 +9.66	105.29	94.00	94.73	811,774
18 Oct 21	94.46000 +3.30	95.82	92.71	93.65	292,653
15 Oct 21	91.16000 -3.09	96.78	90.40	95.79	450,030
14 Oct 21	94.25000 +4.35	95.02	91.17	92.99	357,057
13 Oct 21	89.90000 +4.66	90.04	85.03	85.03	257,295
12 Oct 21	85.24000 -2.24	90.33	84.69	88.76	391,219
11 Oct 21	87.48000 +2.42	88.58	84.23	84.55	250,488
08 Oct 21	85.06000 +1.56	86.17	83.26	83.66	178,115
07 Oct 21	83.50000 +1.36	85.42	82.63	83.08	373,040
06 Oct 21	82.14000 +3.37	82.24	78.04	78.83	193,711
05 Oct 21	78.77000 +1.82	79.34	75.93	77.16	255,543
04 Oct 21	76.95000 -2.74	79.54	75.52	79.54	297,830
01 Oct 21	79.69000 +2.02	80.25	77.06	78.30	328,837
30 Sep 21	77.67000 -3.41	81.81	77.56	81.51	384,866
29 Sep 21	81.08000 -0.03	82.46	80.60	82.15	312,965
28 Sep 21	81.11000 -5.56	85.71	80.77	85.29	354,606
27 Sep 21	86.67000 +1.75	87.84	84.92	85.38	195,281
24 Sep 21	84.92000 -1.92	86.96	84.46	86.90	181,187
23 Sep 21	86.84000 +1.37	87.13	84.79	86.37	172,239
22 Sep 21	85.47000 +4.74	85.72	81.42	81.42	276,509
21 Sep 21	80.73000 -1.26	82.89	80.11	82.55	215,801
20 Sep 21	81.99000 -0.74	82.09	79.31	80.99	314,322
17 Sep 21	82.73000 +1.08	84.02	81.74	82.54	557,267
16 Sep 21	81.65000 -1.44	83.05	81.50	83.05	180,497
15 Sep 21	83.09000 +0.13	83.25	80.78	82.96	242,525
14 Sep 21	82.96000 -2.60	86.89	82.51	85.56	367,784
13 Sep 21	85.56000 -3.94	90.37	84.99	90.36	322,531
10 Sep 21	89.50000 -1.56	92.70	89.16	91.00	267,326
09 Sep 21	91.06000 +3.51	93.29	86.64	89.09	390,767
08 Sep 21	87.55000 +3.02	88.70	83.05	84.57	700,365
07 Sep 21	84.53000 -6.41	90.80	84.36	90.76	340,981
03 Sep 21	90.94000 +0.75	91.14	89.22	90.59	149,742
02 Sep 21	90.19000 -3.36	94.15	89.14	93.65	277,742
01 Sep 21	93.55000 +1.97	93.90	89.80	92.00	163,542
31 Aug 21	91.58000 -3.91	95.75	91.29	95.49	180,985
30 Aug 21	95.49000 +2.58	96.40	92.30	93.17	202,957
27 Aug 21	92.91000 +3.09	94.01	90.00	90.00	226,062
26 Aug 21	89.82000 -4.01	94.38	89.82	92.91	200,384
25 Aug 21	93.83000 -2.60	97.25	93.83	96.79	201,822
24 Aug 21	96.43000 +1.11	97.77	94.59	95.66	227,878
23 Aug 21	95.32000 +5.44	95.70	90.61	90.98	294,048
20 Aug 21	89.88000 +4.03	89.88	85.98	85.98	188,767
19 Aug 21	85.85000 -0.48	87.92	84.44	85.73	232,991
18 Aug 21	86.33000 -1.47	89.07	86.28	88.17	175,447
17 Aug 21	87.80000 -4.50	91.22	86.49	91.00	499,986
16 Aug 21	92.30000 -4.52	96.00	92.22	95.91	301,606
13 Aug 21	96.82000 -1.39	99.72	96.63	98.90	120,960
12 Aug 21	98.21000 +0.37	100.03	97.01	97.27	185,025
11 Aug 21	97.84000 -1.75	100.69	96.95	100.69	340,014
10 Aug 21	99.59000 -2.49	104.06	99.34	102.41	287,801
09 Aug 21	102.08000 +2.68	104.58	98.35	100.40	231,141
06 Aug 21	99.40000 -14.41	110.14	99.03	110.00	692,595
05 Aug 21	113.81000 -1.14	115.56	111.16	114.58	417,123
04 Aug 21	114.95000 -0.98	117.99	114.67	115.87	276,342
03 Aug 21	115.93000 +1.84	116.09	111.00	114.68	306,338
02 Aug 21	114.09000 -0.93	117.35	112.61	115.78	189,936
30 Jul 21	115.02000 -1.59	117.98	114.78	115.98	161,013
29 Jul 21	116.61000 +0.77	119.40	115.16	115.87	189,988
28 Jul 21	115.84000 +2.03	116.95	112.92	114.07	136,242
27 Jul 21	113.81000 +0.26	114.15	111.01	113.07	229,492
26 Jul 21	113.55000 -1.42	116.01	112.01	115.24	239,992
23 Jul 21	114.97000 +2.74	115.18	111.01	113.81	282,229
22 Jul 21	112.23000 -4.49	117.37	111.90	116.88	339,114
21 Jul 21	116.72000 +5.22	117.00	111.50	111.50	225,666
20 Jul 21	111.50000 +2.71	112.41	108.00	109.37	490,604
19 Jul 21	108.79000 +3.49	109.04	102.47	102.77	346,358
16 Jul 21	105.30000 +0.72	106.67	103.87	106.04	196,253
15 Jul 21	104.58000 -1.65	107.09	101.97	105.31	368,172
14 Jul 21	106.23000 -2.39	109.55	105.94	109.13	222,227
13 Jul 21	108.62000 -1.97	110.70	107.43	109.71	232,509
12 Jul 21	110.59000 -2.42	115.20	109.33	113.80	330,437
09 Jul 21	113.01000 +0.07	115.54	111.41	113.65	198,757
08 Jul 21	112.94000 -5.40	115.59	112.07	115.19	330,375
07 Jul 21	118.34000 -1.95	122.89	116.53	120.90	305,423
06 Jul 21	120.29000 +4.78	120.48	114.19	115.50	204,359
02 Jul 21	115.51000 -1.38	117.13	114.35	116.91	165,928
01 Jul 21	116.89000 +1.79	117.49	113.92	115.60	218,090
30 Jun 21	115.10000 -1.60	117.31	113.71	116.70	296,693
29 Jun 21	116.70000 +2.25	116.70	113.49	113.66	201,754
28 Jun 21	114.45000 +2.30	114.62	111.83	114.35	164,449
25 Jun 21	112.15000 -2.20	115.00	111.14	115.00	975,737
24 Jun 21	114.35000 +3.50	114.63	110.94	112.15	233,683
23 Jun 21	110.85000 +2.16	111.65	108.16	108.16	242,950
22 Jun 21	108.69000 +2.89	108.79	104.95	104.95	260,588
21 Jun 21	105.80000 +1.19	106.31	102.48	104.70	267,903
18 Jun 21	104.61000 +4.02	104.90	99.03	99.03	506,669
17 Jun 21	100.59000 +0.94	103.45	98.66	99.01	289,029
16 Jun 21	99.65000 -0.50	100.38	96.32	100.09	265,395
15 Jun 21	100.15000 +1.15	100.28	97.81	98.76	362,864
14 Jun 21	99.00000 +3.45	99.88	95.77	96.47	426,915
11 Jun 21	95.55000 +1.63	95.63	93.30	94.20	167,468
10 Jun 21	93.92000 -1.02	95.92	93.58	95.69	214,783
09 Jun 21	94.94000 -1.63	97.35	94.76	97.07	218,790
08 Jun 21	96.57000 +3.78	97.50	92.70	93.27	458,777
07 Jun 21	92.79000 +4.99	93.25	87.11	87.64	241,307
04 Jun 21	87.80000 +0.49	87.86	85.94	87.32	135,348
03 Jun 21	87.31000 +0.15	88.41	84.73	86.23	206,591
02 Jun 21	87.16000 -0.54	88.10	86.00	87.66	245,355
01 Jun 21	87.70000 -2.47	91.86	86.34	90.33	280,047
28 May 21	90.17000 +2.15	90.95	88.29	89.14	304,640
27 May 21	88.02000 -1.85	90.00	86.60	89.09	337,231
26 May 21	89.87000 +6.46	90.27	83.44	83.44	641,165
25 May 21	83.41000 +1.85	83.65	80.73	82.40	623,599
24 May 21	81.56000 +3.48	82.63	78.00	79.29	291,114
21 May 21	78.08000 -0.50	80.39	77.89	79.82	195,548
20 May 21	78.58000 +2.74	79.22	75.10	76.07	177,105
19 May 21	75.84000 -0.69	76.19	73.64	75.04	269,542
18 May 21	76.53000 -0.77	79.53	76.45	77.74	229,427
17 May 21	77.30000 -0.72	78.12	75.29	77.27	202,399
14 May 21	78.02000 +2.99	79.01	75.24	75.69	191,487
13 May 21	75.03000 +0.32	77.75	73.43	75.99	365,933
12 May 21	74.71000 -1.40	76.78	72.80	74.40	335,617
11 May 21	76.11000 +0.72	78.29	72.52	73.70	505,059
10 May 21	75.39000 -7.89	84.80	75.25	84.00	455,349
07 May 21	83.28000 +5.16	83.91	79.10	79.53	442,438
06 May 21	78.12000 +1.01	78.53	74.89	76.02	430,424
05 May 21	77.11000 +0.42	78.82	75.55	77.99	335,222
04 May 21	76.69000 -5.02	81.29	76.25	81.29	595,656
03 May 21	81.71000 +0.61	84.47	80.36	81.50	599,926
30 Apr 21	81.10000 -1.42	83.19	78.42	80.04	761,598
29 Apr 21	82.52000 -1.36	84.75	81.10	83.06	469,829
28 Apr 21	83.88000 +0.35	84.93	81.71	83.20	244,846
27 Apr 21	83.53000 -2.09	86.43	83.00	86.05	336,513
26 Apr 21	85.62000 +2.96	87.20	83.04	83.32	461,458
23 Apr 21	82.66000 +1.96	83.92	80.92	81.12	313,874
22 Apr 21	80.70000 -0.23	85.66	80.50	81.85	376,749
21 Apr 21	80.93000 +2.79	81.31	77.33	77.86	297,793
20 Apr 21	78.14000 -3.00	81.04	75.72	80.79	594,858
19 Apr 21	81.14000 -0.05	82.61	79.89	81.38	475,202
16 Apr 21	81.19000 +2.19	81.69	78.99	79.72	343,866
15 Apr 21	79.00000 +2.62	79.52	76.81	77.86	245,610
14 Apr 21	76.38000 -0.89	79.89	76.19	78.81	194,232
13 Apr 21	77.27000 +1.67	77.60	75.65	76.57	149,349
12 Apr 21	75.60000 -0.02	76.59	73.20	75.35	156,307
09 Apr 21	75.62000 +0.52	75.76	73.89	74.50	221,421
08 Apr 21	75.10000 +3.10	75.48	69.74	72.19	531,620
07 Apr 21	72.00000 -3.39	75.32	71.56	75.00	209,698
06 Apr 21	75.39000 +2.62	77.21	73.88	73.88	454,311
05 Apr 21	72.77000 -5.61	79.95	72.17	79.25	376,057
01 Apr 21	78.38000 +2.17	79.74	76.13	77.69	220,877
31 Mar 21	76.21000 +1.67	78.97	75.49	76.71	470,590
30 Mar 21	74.54000 +0.98	75.79	71.31	72.82	207,323
29 Mar 21	73.56000 -2.51	76.71	72.62	75.20	339,881
26 Mar 21	76.07000 -0.70	77.80	73.54	77.80	236,096
25 Mar 21	76.77000 +1.81	77.36	72.95	73.68	265,950
24 Mar 21	74.96000 -3.37	78.85	74.69	78.65	233,518
23 Mar 21	78.33000 -2.10	81.36	77.74	79.62	452,233
22 Mar 21	80.43000 +0.10	81.95	78.52	79.75	470,962
19 Mar 21	80.33000 +0.60	83.39	78.98	79.72	883,298
18 Mar 21	79.73000 -11.19	89.52	79.05	89.52	817,395
17 Mar 21	90.92000 +0.83	93.56	87.39	88.61	601,705
16 Mar 21	90.09000 +0.16	92.37	88.76	90.91	315,540
15 Mar 21	89.93000 -3.30	94.46	88.96	93.08	389,719
12 Mar 21	93.23000 -1.28	93.79	90.55	91.86	362,247
11 Mar 21	94.51000 +4.87	94.63	89.76	91.25	632,176
10 Mar 21	89.64000 +2.29	93.50	88.04	89.31	394,502
09 Mar 21	87.35000 +5.08	89.40	85.09	85.23	503,530
08 Mar 21	82.27000 -3.61	88.25	81.97	85.88	429,951
05 Mar 21	85.88000 -0.15	87.57	78.20	87.57	530,747
04 Mar 21	86.03000 -5.54	90.48	82.32	90.48	694,767
03 Mar 21	91.57000 -4.34	96.98	90.48	95.91	326,242
02 Mar 21	95.91000 -5.87	103.95	95.75	102.54	403,408
01 Mar 21	101.78000 +5.02	103.32	96.32	98.05	377,891
26 Feb 21	96.76000 +2.04	98.49	92.35	92.35	444,406
25 Feb 21	94.72000 -7.28	102.67	94.14	101.11	364,893
24 Feb 21	102.00000 +4.02	104.81	97.03	98.00	445,826
23 Feb 21	97.98000 -7.44	101.12	92.32	100.41	718,385
22 Feb 21	105.42000 -1.26	107.28	103.53	104.91	365,443
19 Feb 21	106.68000 +2.79	107.51	103.79	103.92	284,584
18 Feb 21	103.89000 -0.91	105.43	101.35	104.18	377,248
17 Feb 21	104.80000 -1.37	107.00	101.20	107.00	507,981
16 Feb 21	106.17000 -1.69	112.44	104.99	109.22	460,061
12 Feb 21	107.86000 +1.48	109.53	102.62	107.03	617,674
11 Feb 21	106.38000 -13.60	119.00	105.40	118.00	1,021,231
10 Feb 21	119.98000 +0.22	122.65	115.97	121.78	549,990
09 Feb 21	119.76000 -4.10	126.53	119.55	124.99	426,240
08 Feb 21	123.86000 +4.64	125.43	120.27	120.43	418,061
05 Feb 21	119.22000 +0.31	120.00	116.10	119.95	284,763
04 Feb 21	118.91000 +1.94	119.25	116.77	116.77	273,405
03 Feb 21	116.97000 -1.16	120.03	115.76	117.96	288,904
02 Feb 21	118.13000 +4.91	118.54	115.01	115.01	510,926
01 Feb 21	113.22000 +1.02	114.95	110.31	113.31	458,146
29 Jan 21	112.20000 -3.91	117.26	110.41	115.94	439,831
28 Jan 21	116.11000 -2.40	119.75	114.94	119.00	347,877
27 Jan 21	118.51000 -0.58	125.05	112.27	117.00	503,871
26 Jan 21	119.09000 +1.21	121.26	116.88	117.76	273,930
25 Jan 21	117.88000 -0.19	121.67	115.64	118.50	322,676
22 Jan 21	118.07000 +2.41	118.53	113.51	115.66	245,973
21 Jan 21	115.66000 -1.99	119.51	114.84	119.51	338,927
20 Jan 21	117.65000 -2.76	125.57	115.66	121.33	447,927
19 Jan 21	120.41000 +2.96	124.00	117.68	119.09	364,764
15 Jan 21	117.45000 -4.22	122.94	115.24	121.14	312,167
14 Jan 21	121.67000 +5.31	124.73	116.64	117.13	378,730
13 Jan 21	116.36000 +3.86	117.37	112.30	113.41	299,047
12 Jan 21	112.50000 -4.47	119.40	112.30	118.31	426,052
11 Jan 21	116.97000 +0.97	121.97	115.11	115.68	424,088
08 Jan 21	116.00000 -2.78	122.36	115.10	119.32	596,144
07 Jan 21	118.78000 +1.70	121.93	117.91	118.04	443,317
06 Jan 21	117.08000 +0.62	122.27	114.56	116.43	471,708
05 Jan 21	116.46000 +2.02	118.90	113.40	113.40	320,806
04 Jan 21	114.44000 -5.27	121.00	112.06	120.97	445,166
31 Dec 20	119.71000 -1.63	122.81	118.18	122.50	262,093
30 Dec 20	121.34000 +3.30	122.38	119.57	119.57	230,056
29 Dec 20	118.04000 -1.80	121.48	115.03	119.74	328,904
28 Dec 20	119.84000 -0.81	122.28	116.35	121.63	321,109
24 Dec 20	120.65000 -0.38	122.72	119.01	121.22	155,479
23 Dec 20	121.03000 -1.05	124.72	120.14	123.32	661,163
22 Dec 20	122.08000 +4.96	122.34	115.78	117.45	654,538
21 Dec 20	117.12000 +0.10	117.75	114.00	115.85	520,974
18 Dec 20	117.02000 +1.93	117.57	114.01	116.04	979,362
17 Dec 20	115.09000 +4.51	116.28	110.57	112.07	752,906
16 Dec 20	110.58000 +0.39	112.02	108.81	111.00	506,894
15 Dec 20	110.19000 +6.82	110.34	103.69	105.22	390,657
14 Dec 20	103.37000 +0.20	108.29	103.10	105.00	525,639
11 Dec 20	103.17000 +3.30	104.02	100.05	100.05	279,137
10 Dec 20	99.87000 -1.14	100.27	98.10	99.10	406,617
09 Dec 20	101.01000 -1.29	107.61	100.17	102.95	569,049
08 Dec 20	102.30000 +3.27	102.88	97.17	98.60	354,016
07 Dec 20	99.03000 +3.13	101.78	96.57	96.92	409,949
04 Dec 20	95.90000 +1.07	96.44	93.97	95.03	281,722
03 Dec 20	94.83000 +0.78	98.72	93.63	93.63	328,748
02 Dec 20	94.05000 -2.47	96.30	92.38	95.50	333,247
01 Dec 20	96.52000 -4.86	102.98	95.07	102.98	342,794
30 Nov 20	101.38000 +3.38	101.69	96.31	98.20	487,196
27 Nov 20	98.00000 +2.67	99.92	94.26	95.01	189,949
25 Nov 20	95.33000 -0.29	96.72	94.06	95.13	264,069
24 Nov 20	95.62000 -0.47	99.25	94.84	96.44	382,051
23 Nov 20	96.09000 +0.16	96.60	93.40	96.08	484,547
20 Nov 20	95.93000 -0.26	97.30	94.43	96.02	442,533
19 Nov 20	96.19000 +0.92	97.89	94.07	95.10	527,019
18 Nov 20	95.27000 +2.52	97.22	93.12	93.41	474,296
17 Nov 20	92.75000 +2.65	93.56	88.15	90.66	300,048
16 Nov 20	90.10000 +3.23	91.15	86.10	86.66	488,197
13 Nov 20	86.87000 +3.10	88.00	84.74	84.74	246,137
12 Nov 20	83.77000 -0.73	85.76	80.36	80.50	433,789
11 Nov 20	84.50000 +2.43	85.44	81.81	82.00	356,249
10 Nov 20	82.07000 -3.11	86.87	79.46	86.01	697,864
09 Nov 20	85.18000 -6.57	93.75	81.57	92.46	919,354
06 Nov 20	91.75000 +1.07	92.03	88.91	91.84	381,070
05 Nov 20	90.68000 +0.62	91.71	88.49	90.37	479,530
04 Nov 20	90.06000 +5.96	90.62	83.80	85.03	711,788
03 Nov 20	84.10000 +5.89	84.64	79.13	80.20	657,106
02 Nov 20	78.21000 +6.67	78.36	72.50	72.50	683,872
30 Oct 20	71.54000 -0.52	87.08	71.03	81.60	1,513,762
29 Oct 20	72.06000 +0.56	72.57	70.36	71.50	498,950
28 Oct 20	71.50000 -1.16	72.23	70.21	71.76	475,773
27 Oct 20	72.66000 -0.54	75.10	72.08	73.46	554,959
26 Oct 20	73.20000 -1.70	74.69	71.50	73.94	305,695
23 Oct 20	74.90000 +0.67	76.53	73.40	74.75	403,884
22 Oct 20	74.23000 -4.71	78.64	73.43	78.55	605,310
21 Oct 20	78.94000 -7.51	88.04	78.09	87.04	652,380
20 Oct 20	86.45000 -6.85	93.44	85.81	93.03	486,012
19 Oct 20	93.30000 +0.82	95.53	92.30	92.70	615,815
16 Oct 20	92.48000 -0.51	94.35	92.16	93.55	616,061
15 Oct 20	92.99000 +2.39	93.66	89.11	90.61	287,191
14 Oct 20	90.60000 +0.66	92.49	90.15	91.36	437,702
13 Oct 20	89.94000 -1.85	91.18	88.16	91.18	529,287
12 Oct 20	91.78500 +1.81	92.00	89.67	91.17	353,702
09 Oct 20	89.98000 +2.78	90.96	88.13	88.13	475,972
08 Oct 20	87.20000 +0.33	89.00	85.60	87.84	650,048
07 Oct 20	86.87000 +0.50	88.99	86.04	87.72	484,158
06 Oct 20	86.37000 -0.87	89.96	85.05	87.60	563,575
05 Oct 20	87.24000 +3.87	88.10	84.33	85.31	503,838
02 Oct 20	83.37000 +2.21	84.06	79.18	79.67	546,935
01 Oct 20	81.16000 +2.26	81.26	78.74	79.69	352,483
30 Sep 20	78.90000 +0.22	80.15	77.36	78.50	765,492
29 Sep 20	78.68000 +6.18	79.26	72.42	73.25	645,267
28 Sep 20	72.50000 -0.68	74.00	68.07	73.85	465,926
25 Sep 20	73.18000 +2.68	73.81	70.00	70.00	321,000
24 Sep 20	70.50000 +0.96	71.76	68.60	69.73	304,998
23 Sep 20	69.54000 -0.28	70.92	69.15	69.40	303,132
22 Sep 20	69.82000 +0.78	69.93	68.64	69.05	273,974
21 Sep 20	69.04000 -0.29	70.59	67.43	67.79	309,151
18 Sep 20	69.33000 -0.85	70.44	67.15	70.44	1,001,978
17 Sep 20	70.18000 -1.93	71.39	69.92	70.98	332,081
16 Sep 20	72.11000 +0.44	77.57	71.26	71.65	814,024
15 Sep 20	71.67000 +0.14	72.46	70.89	72.22	192,816
14 Sep 20	71.53000 +1.13	72.76	70.78	71.57	337,364
11 Sep 20	70.40000 -0.72	71.99	69.13	71.92	339,980
10 Sep 20	71.12000 +0.55	73.10	70.28	71.16	501,383
09 Sep 20	70.57000 +4.14	71.47	67.66	67.66	732,390
08 Sep 20	66.43000 -1.19	68.61	65.02	66.05	378,121
04 Sep 20	67.62000 +1.12	69.21	65.78	67.28	1,067,779
03 Sep 20	66.50000 -2.36	68.29	64.59	67.85	550,942
02 Sep 20	68.86000 +0.84	69.07	66.97	68.00	529,468
01 Sep 20	68.02000 +5.29	69.29	62.34	62.34	1,138,114
31 Aug 20	62.73000 -3.26	66.22	60.44	66.00	5,312,006
28 Aug 20	65.99000 +1.07	68.58	65.53	65.60	1,059,649
27 Aug 20	64.92000 +0.30	66.59	63.83	64.25	862,444
26 Aug 20	64.62000 +7.30	68.29	63.73	64.74	2,068,138
25 Aug 20	57.32000 -0.14	58.80	57.20	58.24	235,625
24 Aug 20	57.46000 -0.39	58.96	57.36	58.85	161,165
21 Aug 20	57.85000 -1.16	59.05	57.63	59.02	252,371
20 Aug 20	59.01000 -0.38	59.35	58.15	58.81	188,975
19 Aug 20	59.39000 -0.41	60.94	59.28	60.21	177,683
18 Aug 20	59.80000 -1.20	61.70	59.31	61.46	387,523
17 Aug 20	61.00000 +0.50	62.09	59.77	59.83	388,258
14 Aug 20	60.50000 +0.53	63.32	60.01	60.01	374,495
13 Aug 20	59.97000 -0.11	61.74	59.22	59.22	565,114
12 Aug 20	60.08000 -2.43	63.97	59.85	63.32	742,560
11 Aug 20	62.51000 -5.83	67.85	61.99	66.00	585,103
10 Aug 20	68.34000 -1.89	70.45	65.56	66.50	1,270,004
07 Aug 20	70.23000 -4.24	72.50	67.68	71.44	2,273,467
06 Aug 20	74.47000 +9.67	77.00	63.82	64.97	2,081,271
05 Aug 20	64.80000 +11.98	65.20	53.54	55.00	1,571,232
04 Aug 20	52.82000 +2.31	53.87	50.12	50.68	690,348
03 Aug 20	50.51000 -0.06	51.57	49.69	50.22	335,284
31 Jul 20	50.57000 +0.13	50.79	49.28	50.34	338,890
30 Jul 20	50.44000 -0.06	50.68	49.35	49.82	242,403
29 Jul 20	50.50000 +1.57	51.12	48.84	49.57	208,830
28 Jul 20	48.93000 -0.80	50.60	48.83	49.36	358,035
27 Jul 20	49.73000 -2.97	53.57	49.10	53.02	720,149
24 Jul 20	52.70000 +0.81	53.42	49.70	51.75	477,820
23 Jul 20	51.89000 +1.98	52.18	49.52	49.52	461,932
22 Jul 20	49.91000 +0.21	50.00	48.94	49.73	150,307
21 Jul 20	49.70000 -0.23	50.79	49.31	50.64	331,824
20 Jul 20	49.93000 +0.48	50.94	49.52	49.52	214,226
17 Jul 20	49.45000 +0.56	49.48	48.70	49.00	131,300
16 Jul 20	48.89000 +0.31	49.59	47.58	48.07	290,300
15 Jul 20	48.58000 +0.69	49.30	47.00	47.45	495,100
14 Jul 20	47.89000 +1.91	48.00	45.33	46.00	304,200
13 Jul 20	45.98000 -1.39	49.19	45.95	48.00	361,200
10 Jul 20	47.37000 +1.80	47.77	45.17	45.49	338,500
09 Jul 20	45.57000 -0.34	46.48	44.88	46.14	245,600
08 Jul 20	45.91000 +2.06	45.92	43.93	43.93	239,900
07 Jul 20	43.85000 -0.50	44.93	43.43	43.84	180,400
06 Jul 20	44.35000 +1.46	44.67	43.07	43.92	298,400
02 Jul 20	42.89000 -2.26	45.84	42.75	45.15	521,900
01 Jul 20	45.15000 +2.46	45.88	42.52	42.52	467,800
30 Jun 20	42.69000 +0.40	42.93	41.92	42.04	300,200
29 Jun 20	42.29000 +0.50	43.11	41.44	41.99	373,200
26 Jun 20	41.79000 -0.95	43.50	41.49	42.34	651,560
25 Jun 20	42.74000 +1.38	42.86	40.41	41.27	409,659
24 Jun 20	41.36000 -0.18	42.83	40.66	40.99	569,758
23 Jun 20	41.54000 +1.00	41.96	40.00	41.00	246,628
22 Jun 20	40.54000 +2.27	40.90	38.05	38.32	699,092
19 Jun 20	38.27000 -0.03	39.07	37.88	38.87	288,718
18 Jun 20	38.30000 +0.41	38.56	37.15	37.41	240,050
17 Jun 20	37.89000 -0.86	40.56	37.67	39.47	658,248
16 Jun 20	38.75000 +2.16	39.25	37.14	37.79	686,206
15 Jun 20	36.59000 +1.33	36.83	34.08	34.14	442,203
12 Jun 20	35.26000 +3.57	35.49	33.30	33.30	436,885
11 Jun 20	31.69000 -4.11	35.24	30.78	34.53	688,641
10 Jun 20	35.80000 -0.16	36.24	34.63	35.97	281,808
09 Jun 20	35.96000 -0.20	36.68	35.21	36.12	269,278
08 Jun 20	36.16000 +0.49	36.68	35.78	36.18	335,968
05 Jun 20	35.67000 +1.28	36.22	35.08	35.45	279,482
04 Jun 20	34.39000 -0.21	35.46	33.95	34.48	278,270
03 Jun 20	34.60000 +2.04	34.61	32.65	32.74	368,605
02 Jun 20	32.56000 +1.04	32.73	31.41	32.05	200,804
01 Jun 20	31.52000 +1.40	32.14	29.97	30.72	328,340
29 May 20	30.12000 -1.35	31.98	29.36	31.45	523,762
28 May 20	31.47000 -1.47	33.18	31.35	32.63	262,992
27 May 20	32.94000 -0.27	34.22	32.30	33.21	328,912
26 May 20	33.21000 +2.24	34.20	31.83	33.71	407,917
22 May 20	30.97000 -0.21	31.43	30.40	31.43	187,246
21 May 20	31.18000 +1.28	31.44	29.71	29.98	265,201
20 May 20	29.90000 +0.41	31.19	29.64	29.87	319,342
19 May 20	29.49000 +0.34	30.11	28.82	29.33	221,581
18 May 20	29.15000 +1.46	29.51	28.13	28.43	314,150
15 May 20	27.69000 +1.81	28.72	25.39	25.92	510,596
14 May 20	25.88000 -0.33	26.07	24.85	26.07	503,811
13 May 20	26.21000 -1.89	28.46	25.77	28.21	400,876
12 May 20	28.10000 -2.03	30.43	28.08	30.13	264,623
11 May 20	30.13000 +0.19	30.58	28.96	29.18	322,819
08 May 20	29.94000 +0.41	31.06	29.68	30.18	402,484
07 May 20	29.53000 +0.73	30.04	29.15	29.23	346,782
06 May 20	28.80000 -0.10	29.40	28.67	29.32	363,295
05 May 20	28.90000 +0.64	29.63	28.59	29.00	238,882
04 May 20	28.26000 +0.08	28.71	27.50	27.96	298,992
01 May 20	28.18000 -1.73	31.00	28.03	29.94	622,103
30 Apr 20	29.91000 -3.67	31.71	28.90	31.71	637,814
29 Apr 20	33.58000 +0.12	34.45	32.57	34.23	280,906
28 Apr 20	33.46000 +3.08	33.57	31.04	31.07	432,126
27 Apr 20	30.38000 +0.73	30.97	29.59	30.24	564,250
24 Apr 20	29.65000 -0.33	30.30	28.78	30.28	284,429
23 Apr 20	29.98000 -0.08	30.59	29.05	30.35	255,270
22 Apr 20	30.06000 +0.10	31.36	29.92	30.83	173,857
21 Apr 20	29.96000 -1.36	30.91	29.38	30.91	253,269
20 Apr 20	31.32000 +0.60	32.18	30.21	30.31	327,485
17 Apr 20	30.72000 -1.96	33.47	29.34	33.23	448,754
16 Apr 20	32.68000 +1.99	32.98	30.70	31.06	606,102
15 Apr 20	30.69000 -0.63	31.22	30.00	30.26	186,087
14 Apr 20	31.32000 +1.95	31.57	29.96	30.31	284,189
13 Apr 20	29.37000 -1.71	31.13	28.96	30.71	337,362
09 Apr 20	31.08000 +1.90	31.45	29.54	29.92	412,410
08 Apr 20	29.18000 +2.49	29.49	26.96	27.17	276,907
07 Apr 20	26.69000 -0.14	28.59	26.30	27.34	325,155
06 Apr 20	26.83000 +2.33	27.13	25.12	25.32	405,270
03 Apr 20	24.50000 -0.27	25.08	23.80	24.67	271,407
02 Apr 20	24.77000 +0.19	26.20	24.11	24.44	337,515
01 Apr 20	24.58000 -1.45	26.38	24.17	25.55	545,092
31 Mar 20	26.03000 +0.43	27.58	24.67	25.35	422,404
30 Mar 20	25.60000 -0.96	27.62	24.86	26.72	264,499
27 Mar 20	26.56000 -1.75	27.72	26.33	27.72	304,806
26 Mar 20	28.31000 +2.39	28.53	25.95	26.17	319,630
25 Mar 20	25.91500 -3.00	29.00	25.28	28.58	312,990
24 Mar 20	28.92000 +2.91	29.33	27.22	27.42	490,865
23 Mar 20	26.01000 +2.17	27.29	22.48	24.10	773,017
20 Mar 20	23.84000 -2.01	26.86	23.43	26.08	478,517
19 Mar 20	25.85000 -0.76	27.92	23.40	26.03	534,609
18 Mar 20	26.61000 -1.09	28.49	24.64	25.50	586,239
17 Mar 20	27.70000 -0.35	32.53	26.87	28.05	1,017,720
16 Mar 20	28.05000 +0.51	28.29	24.73	25.05	424,058
13 Mar 20	27.54000 +2.07	27.87	25.47	26.69	614,664
12 Mar 20	25.47000 -0.57	26.64	23.52	25.46	709,765
11 Mar 20	26.04000 -2.63	28.46	25.65	27.96	454,220
10 Mar 20	28.67000 -1.21	30.99	27.76	30.83	423,079
09 Mar 20	29.88000 -1.22	30.27	28.82	29.22	532,470
06 Mar 20	31.10000 +0.15	31.60	29.47	29.83	378,290
05 Mar 20	30.95000 -1.25	32.24	30.56	31.33	242,356
04 Mar 20	32.20000 +0.68	32.89	31.75	32.07	377,087
03 Mar 20	31.52000 +0.00	33.67	31.09	31.68	359,485
02 Mar 20	31.52000 +0.78	32.27	29.17	31.12	507,262
28 Feb 20	30.74000 +0.92	30.75	28.65	29.02	363,056
27 Feb 20	29.82000 -1.83	31.48	29.82	31.06	715,473
26 Feb 20	31.65000 +0.38	32.38	31.07	31.12	321,297
25 Feb 20	31.27000 -1.33	32.76	30.53	32.63	298,457
24 Feb 20	32.60000 -0.30	33.39	31.92	31.92	235,410
21 Feb 20	32.90000 -0.85	34.34	32.72	33.69	282,239
20 Feb 20	33.75500 +0.51	33.81	32.30	33.47	231,953
19 Feb 20	33.25000 +0.97	33.93	32.29	32.29	419,365
18 Feb 20	32.28500 +2.89	32.40	29.70	29.70	983,460
14 Feb 20	29.40000 -6.87	34.50	28.50	34.40	2,012,058
13 Feb 20	36.27000 +0.67	37.23	34.93	35.41	508,590
12 Feb 20	35.60000 +0.44	35.61	34.74	35.30	217,589
11 Feb 20	35.16000 +1.06	35.85	34.16	34.16	276,254
10 Feb 20	34.10000 +1.10	34.30	32.61	33.00	216,487
07 Feb 20	33.00000 -0.47	33.63	32.71	33.39	172,423
06 Feb 20	33.47000 -0.34	34.51	33.26	33.95	216,640
05 Feb 20	33.81000 +0.72	34.51	33.45	33.45	219,069
04 Feb 20	33.09000 +0.62	33.83	31.65	32.92	240,138
03 Feb 20	32.47000 +0.55	32.78	32.01	32.10	243,122
31 Jan 20	31.92000 -0.62	32.36	31.74	32.36	138,613
30 Jan 20	32.54000 +0.22	32.98	31.75	32.48	145,713
29 Jan 20	32.32000 +0.13	32.75	32.11	32.45	214,036
28 Jan 20	32.19000 +0.19	32.74	32.05	32.26	208,733
27 Jan 20	32.00000 -1.82	33.74	31.91	33.26	401,933
24 Jan 20	33.82000 +0.24	34.31	33.42	33.53	152,907
23 Jan 20	33.58500 +0.24	33.87	33.19	33.29	201,171
22 Jan 20	33.34500 +1.38	33.47	31.80	32.00	280,272
21 Jan 20	31.97000 -0.82	33.19	31.81	33.00	376,648
17 Jan 20	32.79000 +0.59	32.87	32.20	32.39	227,328
16 Jan 20	32.20000 +0.47	32.20	31.56	31.95	174,835
15 Jan 20	31.73000 +0.81	32.20	30.92	30.98	333,431
14 Jan 20	30.92000 +0.27	31.46	30.12	30.59	216,151
13 Jan 20	30.65000 -0.58	31.84	30.33	31.33	535,448
10 Jan 20	31.23000 -3.25	34.71	31.08	34.55	592,182
09 Jan 20	34.48000 -2.60	36.85	33.82	36.33	369,406
08 Jan 20	37.08000 -0.13	37.83	36.90	37.07	297,076
07 Jan 20	37.21500 +1.19	37.26	35.57	36.23	157,090
06 Jan 20	36.02000 -0.06	36.51	35.29	35.54	267,249
03 Jan 20	36.08000 -0.16	36.12	35.43	35.80	276,407
02 Jan 20	36.24000 -1.22	38.06	36.07	38.06	334,801
31 Dec 19	37.46000 +0.70	37.82	36.30	36.55	277,587
30 Dec 19	36.76000 +0.35	36.79	36.14	36.30	168,744
27 Dec 19	36.41000 +0.04	36.86	36.11	36.50	190,976
26 Dec 19	36.37000 -0.25	36.80	36.00	36.59	163,779
24 Dec 19	36.62000 +0.11	36.68	36.28	36.44	90,974
23 Dec 19	36.51000 -0.12	36.90	36.25	36.54	240,614
20 Dec 19	36.63000 +0.53	36.97	35.99	36.20	527,762
19 Dec 19	36.10000 +1.10	36.21	34.72	34.86	439,953
18 Dec 19	35.00000 +0.03	35.00	34.41	34.99	149,826
17 Dec 19	34.97000 +0.03	35.52	34.36	35.34	484,530
16 Dec 19	34.93500 -0.35	36.21	34.85	35.64	214,350
13 Dec 19	35.29000 +0.93	35.35	34.15	34.36	163,565
12 Dec 19	34.36000 +0.61	34.93	33.88	33.88	128,117
11 Dec 19	33.75000 -0.16	33.96	33.39	33.92	98,335
10 Dec 19	33.91000 +0.07	34.03	33.31	33.88	129,110
09 Dec 19	33.84000 +0.75	34.07	32.75	33.17	140,774
06 Dec 19	33.09000 +0.50	33.73	32.69	32.91	308,676
05 Dec 19	32.59000 -0.08	32.62	32.15	32.55	265,984
04 Dec 19	32.67000 +0.28	33.30	32.42	32.51	201,428
03 Dec 19	32.39000 -0.97	33.11	32.09	32.93	271,439
02 Dec 19	33.36000 -0.72	34.53	32.63	34.33	293,849
29 Nov 19	34.08000 +0.02	34.34	33.51	33.80	94,942
27 Nov 19	34.06000 -0.66	35.00	33.81	34.97	172,569
26 Nov 19	34.72000 +0.15	35.55	34.57	34.58	292,575
25 Nov 19	34.57000 +0.78	34.83	33.42	33.75	194,717
22 Nov 19	33.79000 -0.46	34.17	32.82	34.17	235,620
21 Nov 19	34.25000 -0.14	34.93	34.02	34.32	348,843
20 Nov 19	34.39000 -0.04	34.87	33.80	34.17	333,057
19 Nov 19	34.43000 +1.04	34.80	33.31	33.31	499,706
18 Nov 19	33.39000 +1.04	33.44	32.09	32.09	258,269
15 Nov 19	32.35000 +1.28	32.52	31.42	31.76	306,701
14 Nov 19	31.07000 -0.40	31.35	30.40	31.35	177,486
13 Nov 19	31.47000 -0.06	31.57	30.48	31.00	233,738
12 Nov 19	31.52500 +0.31	31.94	31.01	31.32	226,129
11 Nov 19	31.22000 -0.26	31.46	30.25	31.00	214,727
08 Nov 19	31.48000 +1.06	31.77	30.06	30.34	311,943
07 Nov 19	30.42000 +0.80	30.49	29.53	30.00	567,923
06 Nov 19	29.62000 +5.58	30.60	26.25	26.25	1,615,420
05 Nov 19	24.04000 +0.04	24.86	23.97	24.14	264,783
04 Nov 19	24.00000 +0.25	24.31	23.88	24.02	391,028
01 Nov 19	23.75000 +0.05	23.85	23.46	23.77	459,454
31 Oct 19	23.70000 +0.18	23.90	23.47	23.52	219,674
30 Oct 19	23.52000 +0.28	23.65	22.81	23.11	213,307
29 Oct 19	23.24000 -0.06	23.56	23.07	23.30	171,870
28 Oct 19	23.30000 +0.51	23.74	22.82	22.82	184,223
25 Oct 19	22.79000 +0.79	23.19	22.00	22.04	154,392
24 Oct 19	22.00000 -0.14	22.39	21.86	22.24	250,230
23 Oct 19	22.14000 -0.43	22.61	22.00	22.37	148,513
22 Oct 19	22.57000 -0.05	22.69	22.41	22.69	155,889
21 Oct 19	22.62000 +0.31	23.01	22.56	22.83	345,167
18 Oct 19	22.31000 -0.09	22.59	21.97	22.36	253,193
17 Oct 19	22.40000 -0.27	22.90	22.07	22.90	197,204
16 Oct 19	22.67000 -0.11	22.88	22.15	22.73	223,376
15 Oct 19	22.78000 +1.03	23.25	21.76	21.84	223,118
14 Oct 19	21.75000 +0.12	21.82	21.09	21.43	188,721
11 Oct 19	21.63000 +0.41	22.13	21.24	21.57	161,960
10 Oct 19	21.22000 -0.08	21.75	21.12	21.38	365,015
09 Oct 19	21.30000 -0.22	21.78	20.84	21.56	465,529
08 Oct 19	21.52000 -0.70	22.04	21.41	21.96	285,985
07 Oct 19	22.22000 -0.03	22.56	22.04	22.37	529,799
04 Oct 19	22.25000 -0.66	23.26	22.09	23.15	672,081
03 Oct 19	22.91000 -0.64	23.87	22.70	23.46	562,246
02 Oct 19	23.55000 -0.78	24.41	22.88	24.03	331,845
01 Oct 19	24.33000 -1.09	26.19	24.03	25.76	326,691
30 Sep 19	25.42000 +0.25	25.50	24.88	25.24	332,922
27 Sep 19	25.17000 -0.51	25.72	24.75	25.72	145,665
26 Sep 19	25.68000 -0.51	26.34	25.50	26.23	221,346
25 Sep 19	26.19000 -0.36	26.74	25.93	26.57	250,716
24 Sep 19	26.55000 -0.63	27.38	26.20	27.10	329,828
23 Sep 19	27.18000 +0.32	27.29	26.78	26.86	116,363
20 Sep 19	26.86000 -0.11	27.47	26.63	26.95	330,431
19 Sep 19	26.97000 -0.12	27.26	26.79	27.14	137,473
18 Sep 19	27.09000 -0.41	27.57	26.69	27.52	147,514
17 Sep 19	27.50000 -0.36	27.88	26.84	27.81	195,692
16 Sep 19	27.86000 +0.84	28.03	26.79	26.91	151,046
13 Sep 19	27.02000 +0.46	28.05	26.70	26.70	181,464
12 Sep 19	26.56000 -0.27	26.88	26.18	26.60	205,210
11 Sep 19	26.83000 +1.54	26.93	25.81	26.39	687,192
10 Sep 19	25.29000 +0.90	25.60	24.38	24.49	288,323
09 Sep 19	24.39000 +0.63	25.08	23.66	23.93	157,360
06 Sep 19	23.76000 -0.18	24.11	23.69	24.00	498,118
05 Sep 19	23.94000 +0.30	24.04	23.56	24.00	332,266
04 Sep 19	23.64000 -0.03	24.09	23.32	24.09	233,575
03 Sep 19	23.67000 -0.42	23.99	23.29	23.84	235,554
30 Aug 19	24.09000 -0.39	24.94	23.79	24.59	141,689
29 Aug 19	24.48000 -0.12	24.84	24.43	24.84	181,342
28 Aug 19	24.60000 +0.18	25.51	24.36	24.48	127,747
27 Aug 19	24.42000 -1.19	25.59	24.36	25.59	166,605
26 Aug 19	25.61000 +0.55	25.98	24.96	25.62	286,738
23 Aug 19	25.06000 -0.10	25.37	24.58	24.84	324,480
22 Aug 19	25.16000 +0.71	25.41	24.24	24.69	561,882
21 Aug 19	24.45000 -0.02	24.97	24.10	24.82	391,119
20 Aug 19	24.47000 -0.34	25.27	24.11	24.86	511,735
19 Aug 19	24.81000 -1.52	27.11	24.41	26.65	987,744
16 Aug 19	26.33000 -2.86	28.25	26.00	27.91	949,830
15 Aug 19	29.19000 -0.30	30.48	29.05	29.50	264,368
14 Aug 19	29.49000 -1.71	31.43	29.44	30.79	251,132
13 Aug 19	31.20000 +0.84	31.66	29.97	30.00	172,897
12 Aug 19	30.36000 -0.13	31.00	29.74	30.38	200,571
09 Aug 19	30.49000 -2.18	32.86	30.49	32.67	287,368
08 Aug 19	32.67000 +1.59	32.75	31.48	31.51	142,003
07 Aug 19	31.08000 +0.11	31.14	29.66	30.47	214,793
06 Aug 19	30.97000 +0.97	30.98	29.35	30.38	154,866
05 Aug 19	30.00000 -1.45	31.00	29.44	30.58	422,581
02 Aug 19	31.45000 -0.41	31.60	30.80	31.21	181,287
01 Aug 19	31.86000 -0.30	33.00	31.70	32.16	416,552
31 Jul 19	32.16000 -0.26	33.70	30.63	31.19	380,400
30 Jul 19	32.42000 -0.60	33.22	32.25	32.84	176,165
29 Jul 19	33.02000 -0.34	33.70	32.64	33.35	199,541
26 Jul 19	33.36000 -0.19	33.98	33.27	33.47	134,614
25 Jul 19	33.55000 -0.56	34.70	33.46	34.19	144,780
24 Jul 19	34.11000 +0.90	34.30	32.79	33.16	192,366
23 Jul 19	33.21000 +0.04	33.54	32.72	33.35	115,422
22 Jul 19	33.17000 -0.07	33.74	32.71	33.07	129,894
19 Jul 19	33.24000 +0.22	33.93	32.85	32.85	107,709
18 Jul 19	33.02000 +0.51	33.11	32.30	32.60	170,799
17 Jul 19	32.51000 -0.65	33.17	32.24	33.05	161,678
16 Jul 19	33.16000 -0.94	34.29	33.12	33.89	106,578
15 Jul 19	34.10000 -0.36	35.10	33.74	34.65	125,209
12 Jul 19	34.46000 +0.00	34.67	33.70	34.67	158,783
11 Jul 19	34.46000 +0.30	34.53	33.16	34.04	122,123
10 Jul 19	34.16000 +0.54	34.97	33.57	33.83	174,019
09 Jul 19	33.62000 -1.54	34.86	33.41	34.77	124,614
08 Jul 19	35.16000 -0.01	35.65	34.90	34.90	646,002
05 Jul 19	35.17000 -0.45	36.23	34.91	35.23	429,534
03 Jul 19	35.62000 -0.03	36.32	35.00	35.81	63,956
02 Jul 19	35.65000 -0.03	35.94	35.14	35.74	213,402
01 Jul 19	35.68000 -0.45	36.78	35.18	36.67	226,509
28 Jun 19	36.13000 +1.32	36.77	34.77	34.81	791,444
27 Jun 19	34.81000 +2.00	34.86	32.97	33.02	172,903
26 Jun 19	32.81000 -0.64	33.21	32.35	33.20	212,593
25 Jun 19	33.45000 -0.35	34.50	33.07	33.90	199,881
24 Jun 19	33.80000 -1.22	35.45	33.61	34.91	198,572
21 Jun 19	35.02000 -1.78	36.97	34.84	36.52	305,359
20 Jun 19	36.80000 +1.11	37.13	35.67	35.88	340,165
19 Jun 19	35.69000 +1.71	35.75	34.09	34.09	175,148
18 Jun 19	33.98000 -0.48	35.49	33.78	34.69	196,759
17 Jun 19	34.46000 +0.32	34.74	33.71	33.76	116,610
14 Jun 19	34.14000 +0.33	34.60	33.59	33.59	117,639
13 Jun 19	33.81000 +0.62	34.38	33.38	33.41	158,274
12 Jun 19	33.19000 +0.83	33.50	32.26	32.31	89,872
11 Jun 19	32.36000 -1.10	34.08	31.99	33.83	242,472
10 Jun 19	33.46000 +1.11	33.70	32.40	32.40	237,928
07 Jun 19	32.35000 +0.45	32.47	31.74	32.04	160,349
06 Jun 19	31.90000 +0.10	32.24	31.38	31.88	145,330
05 Jun 19	31.80000 +0.55	31.92	30.29	31.42	160,230
04 Jun 19	31.25000 +1.90	32.32	29.57	29.74	517,324
03 Jun 19	29.35000 +0.02	30.14	28.94	29.11	349,033
31 May 19	29.33000 -1.90	31.32	29.04	30.86	295,709
30 May 19	31.23000 +0.24	31.87	30.60	31.21	248,961
29 May 19	30.99000 +0.56	31.25	29.86	30.15	309,120
28 May 19	30.43000 +0.48	30.95	29.83	30.01	260,748
24 May 19	29.95000 -0.04	30.37	29.02	30.24	206,588
23 May 19	29.99000 -0.72	30.91	29.43	30.91	219,965
22 May 19	30.71000 -0.26	31.26	30.53	30.64	183,389
21 May 19	30.97000 +0.31	31.69	30.72	30.97	179,229
20 May 19	30.66000 -1.21	31.88	30.40	31.58	213,579
17 May 19	31.87000 -1.15	32.86	31.78	32.47	160,826
16 May 19	33.02000 +0.80	33.31	32.29	32.49	154,605
15 May 19	32.22000 +0.21	32.62	31.19	31.53	109,872
14 May 19	32.01000 +1.82	32.08	30.18	30.18	192,871
13 May 19	30.19000 -1.24	31.47	30.10	30.90	140,546
10 May 19	31.43000 -0.72	32.39	30.75	31.82	96,772
09 May 19	32.15000 +0.46	33.18	31.67	31.67	175,140
08 May 19	31.69000 -0.86	32.85	31.62	32.52	162,028
07 May 19	32.55000 -1.58	34.31	32.43	33.72	239,580
06 May 19	34.13000 +1.39	34.40	31.70	31.70	283,929
03 May 19	32.74000 +0.08	36.38	32.22	32.43	856,323
02 May 19	32.66000 -0.53	34.29	32.43	33.39	296,932
01 May 19	33.19000 +0.39	33.40	32.26	32.69	215,913
30 Apr 19	32.80000 -0.45	33.76	32.47	33.56	174,241
29 Apr 19	33.25000 +0.41	33.42	32.87	33.00	112,538
26 Apr 19	32.84000 +0.20	33.37	32.26	32.74	122,173
25 Apr 19	32.64000 -0.40	33.05	32.28	32.88	108,010
24 Apr 19	33.04000 +0.05	33.27	32.01	32.93	137,240
23 Apr 19	32.99000 +0.13	33.14	32.58	32.94	246,089
22 Apr 19	32.86000 -0.34	33.37	32.51	33.27	96,998
18 Apr 19	33.20000 -0.39	34.15	33.12	33.51	102,774
17 Apr 19	33.59000 -1.11	34.80	33.21	34.80	120,678
16 Apr 19	34.70000 -0.79	35.68	34.54	35.46	237,493
15 Apr 19	35.49000 +0.19	35.64	35.21	35.45	135,499
12 Apr 19	35.30000 -0.34	36.64	34.98	36.00	177,307
11 Apr 19	35.64000 +1.57	36.01	34.26	34.29	503,162
10 Apr 19	34.07000 +0.47	34.54	33.54	33.87	196,268
09 Apr 19	33.60000 +1.04	33.60	32.36	32.36	211,654
08 Apr 19	32.56000 -0.47	33.47	32.11	32.96	167,564
05 Apr 19	33.03000 +0.57	33.38	32.66	32.68	242,432
04 Apr 19	32.46000 -0.62	33.84	32.21	33.26	272,578
03 Apr 19	33.08000 -1.66	35.00	32.98	34.87	315,437
02 Apr 19	34.74000 +1.40	35.01	33.41	33.49	586,470
01 Apr 19	33.34000 +0.60	35.00	32.99	33.25	474,733
29 Mar 19	32.74000 +1.23	33.16	31.87	31.91	466,687
28 Mar 19	31.51000 +1.22	32.31	30.05	30.45	376,690
27 Mar 19	30.29000 +0.10	30.36	29.64	30.15	110,855
26 Mar 19	30.19000 +0.65	30.49	29.35	29.99	132,603
25 Mar 19	29.54000 -0.18	30.25	28.49	29.54	296,612
22 Mar 19	29.72000 -2.02	31.63	29.59	31.63	236,451
21 Mar 19	31.74000 +1.74	31.77	29.57	29.73	188,172
20 Mar 19	30.00000 -0.44	30.59	29.83	30.51	250,296
19 Mar 19	30.44000 +0.40	30.77	29.98	30.14	174,973
18 Mar 19	30.04000 -0.69	31.08	29.53	30.89	243,611
15 Mar 19	30.73000 +0.96	31.15	29.60	29.85	422,070
14 Mar 19	29.77000 +0.13	29.93	28.84	29.51	155,064
13 Mar 19	29.64000 -0.58	30.44	29.46	30.30	357,916
12 Mar 19	30.22000 +0.72	30.26	29.05	29.50	317,196
11 Mar 19	29.50000 +1.66	29.64	27.80	27.90	375,050
08 Mar 19	27.84000 +0.04	28.19	27.40	27.56	189,664
07 Mar 19	27.80000 +1.25	28.29	26.66	27.80	886,086
06 Mar 19	26.55000 -3.63	30.67	26.53	30.19	632,736
05 Mar 19	30.18000 +0.29	30.49	29.71	29.90	136,909
04 Mar 19	29.89000 -1.69	31.58	29.60	31.58	265,115
01 Mar 19	31.58000 +1.23	31.94	30.43	30.50	278,911
28 Feb 19	30.35000 -0.71	31.59	30.21	31.07	216,526
27 Feb 19	31.06000 +1.20	31.19	29.67	29.73	246,273
26 Feb 19	29.86000 +0.24	29.88	28.94	29.34	171,093
25 Feb 19	29.62000 -0.31	30.25	29.45	30.19	249,591
22 Feb 19	29.93000 +0.11	30.00	29.00	29.85	177,089
21 Feb 19	29.82000 +0.06	30.24	29.19	29.64	325,843
20 Feb 19	29.76000 +1.01	29.79	28.74	28.74	229,615
19 Feb 19	28.75000 -0.51	29.42	28.58	29.13	216,804
15 Feb 19	29.26000 +1.65	29.49	27.65	27.65	475,364
14 Feb 19	27.61000 -1.03	31.18	26.91	26.91	964,386
13 Feb 19	28.64000 -0.35	29.20	28.56	29.00	250,545
12 Feb 19	28.99000 +0.61	29.02	28.19	28.58	218,840
11 Feb 19	28.38000 +0.04	28.97	28.18	28.49	178,400
08 Feb 19	28.34000 -0.03	28.47	27.47	28.13	186,975
07 Feb 19	28.37000 +0.02	28.43	27.56	28.09	134,884
06 Feb 19	28.35000 +0.46	28.67	27.38	27.86	330,001
05 Feb 19	27.89000 +0.30	27.96	27.26	27.69	141,517
04 Feb 19	27.59000 +0.35	27.86	27.26	27.40	299,681
01 Feb 19	27.24000 +0.69	27.34	26.14	26.56	310,568
31 Jan 19	26.55000 +0.86	26.65	25.25	25.74	340,465
30 Jan 19	25.69000 +0.88	26.10	24.44	24.96	424,081
29 Jan 19	24.81000 -1.07	26.09	24.80	25.86	285,944
28 Jan 19	25.88000 +0.55	25.90	24.79	25.04	313,676
25 Jan 19	25.33000 -0.12	26.00	25.15	25.62	234,103
24 Jan 19	25.45000 -0.30	26.13	25.10	25.89	285,261
23 Jan 19	25.75000 -1.25	27.75	25.47	27.15	320,171
22 Jan 19	27.00000 -1.14	28.00	26.61	28.00	355,572
18 Jan 19	28.14000 +0.24	28.57	27.90	27.99	211,231
17 Jan 19	27.90000 -0.62	28.93	27.74	28.53	274,103
16 Jan 19	28.52000 +0.66	28.61	27.42	27.86	216,319
15 Jan 19	27.86000 +0.35	28.01	27.03	27.61	185,170
14 Jan 19	27.51000 +0.41	27.69	26.88	27.42	209,676
11 Jan 19	27.10000 -0.57	27.69	26.97	27.45	137,476
10 Jan 19	27.67000 +0.36	27.73	26.54	27.13	164,336
09 Jan 19	27.31000 +0.67	27.40	26.27	26.70	240,046
08 Jan 19	26.64000 +0.46	26.87	25.75	26.55	301,647
07 Jan 19	26.18000 +0.57	26.95	25.15	25.65	318,877
04 Jan 19	25.61000 +1.29	26.24	24.09	24.68	285,401
03 Jan 19	24.32000 -1.21	25.81	23.88	25.37	277,814
02 Jan 19	25.53000 +0.07	26.86	24.17	25.13	334,124
31 Dec 18	25.46000 +0.32	25.60	24.42	25.31	262,268
28 Dec 18	25.14000 +0.40	25.35	24.20	24.85	287,938
27 Dec 18	24.74000 +0.72	24.74	23.27	23.80	272,342
26 Dec 18	24.02000 +1.43	24.06	22.38	22.92	276,037
24 Dec 18	22.59000 -1.04	23.53	22.38	23.30	260,054
21 Dec 18	23.63000 -0.12	24.57	23.38	23.84	594,533
20 Dec 18	23.75000 +0.43	24.04	23.08	23.28	351,637
19 Dec 18	23.32000 -0.27	24.03	22.98	23.65	516,501
18 Dec 18	23.59000 +0.11	24.80	23.18	23.72	588,448
17 Dec 18	23.48000 -0.71	24.70	23.18	24.11	673,119
14 Dec 18	24.19000 -1.53	25.77	24.05	25.46	406,298
13 Dec 18	25.72000 -1.04	26.88	25.10	26.82	294,883
12 Dec 18	26.76000 +0.38	27.72	26.65	26.72	213,170
11 Dec 18	26.38000 +0.07	27.57	26.16	26.57	228,479
10 Dec 18	26.31000 -0.32	27.88	25.94	26.61	309,263
07 Dec 18	26.63000 -1.70	28.50	26.30	28.31	342,138
06 Dec 18	28.33000 +0.57	28.37	26.67	27.25	472,715
04 Dec 18	27.76000 -2.01	29.59	27.54	29.59	373,216
03 Dec 18	29.77000 -0.16	31.83	29.19	30.28	411,696
30 Nov 18	29.93000 +1.16	30.11	28.51	28.63	361,362
29 Nov 18	28.77000 +0.14	29.23	28.16	28.45	268,421
28 Nov 18	28.63000 +1.72	28.96	26.65	27.07	360,140
27 Nov 18	26.91000 -0.04	27.67	26.33	27.09	274,541
26 Nov 18	26.95000 +0.28	27.38	26.57	26.72	268,076
23 Nov 18	26.67000 +0.09	27.09	25.88	26.31	114,285
21 Nov 18	26.58000 +0.11	27.15	25.97	26.57	276,148
20 Nov 18	26.47000 +0.25	26.69	24.35	25.46	451,250
19 Nov 18	26.22000 +0.27	26.38	24.76	25.76	770,887
16 Nov 18	25.95000 +1.66	25.96	24.22	24.39	634,756
15 Nov 18	24.29000 +0.59	24.32	22.58	23.73	668,140
14 Nov 18	23.70000 -1.19	25.68	23.48	25.19	744,372
13 Nov 18	24.89000 -0.45	25.97	24.73	25.73	379,401
12 Nov 18	25.34000 -2.45	27.54	23.97	27.52	909,501
09 Nov 18	27.79000 +1.00	29.20	25.89	26.65	1,302,605
08 Nov 18	26.79000 -0.19	27.65	26.05	27.37	626,385
07 Nov 18	26.98000 +0.34	27.09	25.85	26.64	495,243
06 Nov 18	26.64000 +0.95	26.99	25.05	25.57	548,610
05 Nov 18	25.69000 +0.46	25.81	24.76	25.19	714,413
02 Nov 18	25.23000 +1.90	25.82	23.41	23.41	751,891
01 Nov 18	23.33000 -1.93	25.74	22.55	25.23	1,330,973
31 Oct 18	25.26000 -0.28	26.65	25.06	25.82	441,935
30 Oct 18	25.54000 -0.17	25.92	24.37	25.46	704,810
29 Oct 18	25.71000 -0.14	26.86	25.32	26.17	386,203
26 Oct 18	25.85000 +0.28	26.11	24.95	25.24	307,912
25 Oct 18	25.57000 -1.17	27.01	25.23	27.01	593,926
24 Oct 18	26.74000 -0.51	27.50	26.32	27.30	350,708
23 Oct 18	27.25000 -0.62	28.44	27.22	27.66	621,446
22 Oct 18	27.87000 +0.79	28.05	26.92	27.10	527,455
19 Oct 18	27.08000 -2.19	29.21	26.44	29.21	900,071
18 Oct 18	29.27000 -1.20	30.80	28.74	30.41	378,786
17 Oct 18	30.47000 +0.62	30.52	29.08	29.86	262,628
16 Oct 18	29.85000 +1.73	29.92	27.86	28.31	320,571
15 Oct 18	28.12000 -1.51	29.64	27.92	29.54	377,334
12 Oct 18	29.63000 +1.19	29.75	28.33	28.74	339,895
11 Oct 18	28.44000 +0.05	29.48	27.43	28.15	643,628
10 Oct 18	28.39000 -1.98	30.58	28.26	30.28	457,292
09 Oct 18	30.37000 +0.17	31.76	29.90	30.07	296,075
08 Oct 18	30.20000 -0.40	30.88	29.21	30.54	496,875
05 Oct 18	30.60000 -0.07	31.49	29.59	30.67	777,113
04 Oct 18	30.67000 -1.73	32.50	30.41	32.26	683,520
03 Oct 18	32.40000 +0.46	33.31	31.85	32.11	329,070
02 Oct 18	31.94000 -0.32	34.08	31.18	33.39	441,245
01 Oct 18	32.26000 -3.47	35.00	32.00	34.87	754,246
28 Sep 18	35.73000 +0.81	36.74	34.23	34.73	446,189
27 Sep 18	34.92000 +2.49	35.12	33.00	33.00	781,326
26 Sep 18	32.43000 -3.66	37.39	31.18	36.32	2,482,913
25 Sep 18	36.09000 +0.91	36.71	34.88	35.24	351,104
24 Sep 18	35.18000 +0.23	35.52	34.44	34.93	298,871
21 Sep 18	34.95000 +1.38	35.32	33.31	33.71	760,132
20 Sep 18	33.57500 +0.05	34.61	33.25	33.64	275,062
19 Sep 18	33.53000 -0.65	34.05	33.14	34.05	290,897
18 Sep 18	34.18000 +0.22	35.25	33.74	34.09	352,423
17 Sep 18	33.96000 -0.24	34.40	32.82	34.10	601,839
14 Sep 18	34.20000 -0.13	36.97	34.13	34.30	410,089
13 Sep 18	34.33000 -0.24	35.24	34.12	34.80	329,377
12 Sep 18	34.57000 -0.88	36.97	34.34	35.45	380,617
11 Sep 18	35.45000 +1.03	35.78	34.02	34.50	396,374
10 Sep 18	34.42000 -2.07	36.68	34.00	36.55	575,084
07 Sep 18	36.49000 -0.88	39.21	35.18	37.83	492,544
06 Sep 18	37.37000 +1.08	37.46	35.64	36.27	264,997
05 Sep 18	36.29000 -3.02	39.34	36.15	39.34	348,239
04 Sep 18	39.31000 +1.12	39.91	38.04	38.38	453,819
31 Aug 18	38.19000 -0.84	39.53	37.92	39.03	309,069
30 Aug 18	39.03000 +1.81	39.56	37.42	37.42	420,236
29 Aug 18	37.22000 +0.07	37.50	36.77	37.19	233,584
28 Aug 18	37.15000 +1.07	37.65	36.04	36.17	307,952
27 Aug 18	36.08000 -1.18	37.49	35.35	37.23	593,523
24 Aug 18	37.26000 -0.17	39.00	36.78	37.50	402,480
23 Aug 18	37.43000 -1.43	39.01	37.40	38.59	291,169
22 Aug 18	38.86000 -0.31	39.76	38.74	39.00	280,153
21 Aug 18	39.17000 +0.33	40.26	38.13	38.76	316,294
20 Aug 18	38.84000 +0.61	39.40	38.06	38.35	178,924
17 Aug 18	38.23000 -1.44	39.83	37.81	39.50	288,726
16 Aug 18	39.66500 +1.67	39.82	37.89	38.26	255,804
15 Aug 18	37.99000 -0.70	38.65	37.47	38.42	238,189
14 Aug 18	38.69000 +0.54	38.70	37.89	38.30	121,940
13 Aug 18	38.15000 -0.50	38.90	38.08	38.68	127,935
10 Aug 18	38.65000 +0.23	38.78	37.71	37.85	237,839
09 Aug 18	38.42000 +0.63	38.75	37.39	37.84	278,258
08 Aug 18	37.79000 -0.36	38.80	37.39	38.30	382,062
07 Aug 18	38.15000 -0.77	39.16	37.21	38.75	556,139
06 Aug 18	38.92000 -0.83	40.07	38.63	39.78	284,587
03 Aug 18	39.75000 -0.25	46.39	36.74	46.39	791,804
02 Aug 18	40.00000 -1.24	40.72	38.25	40.49	558,643
01 Aug 18	41.24000 -0.36	42.45	40.32	41.58	168,449
31 Jul 18	41.60000 +1.27	41.77	40.32	40.44	263,696
30 Jul 18	40.33000 -1.07	42.13	40.23	41.76	300,493
27 Jul 18	41.40000 -3.13	45.32	41.31	45.09	367,121
26 Jul 18	44.53000 -0.91	45.55	44.51	45.55	234,194
25 Jul 18	45.44000 -0.19	45.90	45.27	45.52	186,756
24 Jul 18	45.63000 -0.14	46.35	45.25	45.84	151,869
23 Jul 18	45.77000 -0.19	46.11	45.41	46.11	203,563
20 Jul 18	45.96000 -0.21	46.70	45.52	46.00	253,370
19 Jul 18	46.17000 +1.74	46.70	44.05	46.59	509,059
18 Jul 18	44.43000 +0.69	44.90	43.25	43.71	349,708
17 Jul 18	43.74000 +2.65	43.76	40.55	41.01	307,006
16 Jul 18	41.09000 +0.28	41.19	40.31	40.87	170,349
13 Jul 18	40.81000 +0.67	41.07	40.00	40.09	116,059
12 Jul 18	40.14000 +0.68	40.49	39.36	39.74	105,602
11 Jul 18	39.46000 -0.15	39.94	39.11	39.54	105,902
10 Jul 18	39.61000 -0.07	39.90	38.77	39.56	131,709
09 Jul 18	39.68000 +0.80	39.95	38.60	38.96	160,442
06 Jul 18	38.88000 +0.49	39.60	38.39	38.39	204,377
05 Jul 18	38.39000 +0.12	38.71	37.84	38.52	117,539
03 Jul 18	38.27000 -0.14	38.99	38.04	38.31	106,692
02 Jul 18	38.41000 -0.19	38.68	38.13	38.19	166,432
29 Jun 18	38.60000 +0.01	39.67	38.35	38.69	241,469
28 Jun 18	38.59000 -0.06	38.61	38.02	38.41	248,153
27 Jun 18	38.65000 -0.62	39.33	38.53	39.33	245,953
26 Jun 18	39.27000 -0.06	39.80	39.10	39.28	266,962
25 Jun 18	39.33000 -0.47	39.73	38.68	39.50	322,246
22 Jun 18	39.80000 -0.26	40.07	39.37	40.07	648,212
21 Jun 18	40.06000 -1.01	42.39	36.77	38.10	1,357,397
20 Jun 18	41.07000 +0.80	41.54	39.77	40.22	364,104
19 Jun 18	40.27000 +0.47	40.34	39.29	39.82	453,328
18 Jun 18	39.80000 +0.64	39.81	38.59	39.00	305,449
15 Jun 18	39.16000 +0.76	39.24	38.01	38.25	406,688
14 Jun 18	38.40000 +1.39	38.45	37.15	37.15	305,005
13 Jun 18	37.01000 +0.93	37.14	35.96	36.02	320,437
12 Jun 18	36.08000 +0.75	36.24	35.44	35.70	366,255
11 Jun 18	35.33000 -0.05	35.56	35.26	35.56	240,345
08 Jun 18	35.38000 +0.25	35.82	34.76	35.23	347,039
07 Jun 18	35.13000 +0.92	35.18	33.67	34.08	375,408
06 Jun 18	34.21000 +1.20	34.23	32.71	33.02	393,294
05 Jun 18	33.01000 +0.42	33.11	31.89	32.51	267,204
04 Jun 18	32.59000 +0.12	33.03	32.13	32.55	199,476
01 Jun 18	32.47000 +0.70	32.81	31.04	31.77	327,569
31 May 18	31.77000 -0.81	32.25	31.15	32.22	516,082
30 May 18	32.58000 +0.46	33.43	32.15	32.18	374,938
29 May 18	32.12000 +0.47	32.24	31.19	31.50	250,517
25 May 18	31.65000 +1.00	31.70	30.63	30.77	279,847
24 May 18	30.65000 +0.56	31.00	29.50	29.90	202,573
23 May 18	30.09000 -0.06	30.44	29.67	30.02	151,335
22 May 18	30.15000 -0.43	30.72	30.13	30.72	218,994
21 May 18	30.58000 +1.22	30.62	29.54	29.60	278,524
18 May 18	29.36000 +1.13	29.46	28.19	28.28	384,808
17 May 18	28.23000 +0.49	28.28	27.63	27.63	183,318
16 May 18	27.74000 +0.15	27.94	27.33	27.51	116,440
15 May 18	27.59000 +0.23	28.11	27.03	27.17	183,488
14 May 18	27.36000 -1.06	28.69	27.31	28.38	411,566
11 May 18	28.42000 +1.04	28.50	27.65	27.83	231,711
10 May 18	27.38000 +0.62	27.53	26.44	26.71	417,429
09 May 18	26.76000 -0.02	27.75	26.60	26.80	420,539
08 May 18	26.78000 +0.01	26.93	26.52	26.60	141,609
07 May 18	26.77000 +0.11	26.91	26.56	26.82	165,991
04 May 18	26.66000 -0.09	27.09	26.53	26.88	191,620
03 May 18	26.75000 -0.96	27.58	26.56	27.42	383,302
02 May 18	27.71000 +0.13	28.88	26.25	26.55	777,683
01 May 18	27.58000 +1.30	27.66	26.08	26.43	540,352
30 Apr 18	26.28000 +0.28	26.66	25.52	26.00	287,473
27 Apr 18	26.00000 -0.51	26.77	25.69	26.66	370,526
26 Apr 18	26.51000 +0.33	26.74	25.71	26.25	353,554
25 Apr 18	26.18000 +0.04	26.55	25.53	26.20	405,766
24 Apr 18	26.14000 -0.34	26.56	25.50	26.51	385,268
23 Apr 18	26.48000 -1.26	27.91	26.34	27.91	194,879
20 Apr 18	27.74000 -1.19	28.85	27.29	28.85	332,356
19 Apr 18	28.93000 +0.23	29.44	28.55	28.67	254,218
18 Apr 18	28.70000 +0.60	28.85	27.84	28.13	355,243
17 Apr 18	28.10000 +0.70	28.13	27.15	27.50	409,487
16 Apr 18	27.40000 +0.61	27.77	26.78	26.79	248,221
13 Apr 18	26.79000 +0.32	27.22	26.62	26.62	246,426
12 Apr 18	26.47000 -0.32	27.22	26.38	27.04	428,046
11 Apr 18	26.79000 +0.68	27.45	25.98	26.00	584,131
10 Apr 18	26.11000 -0.07	26.85	26.05	26.35	546,895
09 Apr 18	26.18000 -0.84	27.29	26.01	27.11	639,140
06 Apr 18	27.02000 +0.38	27.86	26.52	26.60	618,798
05 Apr 18	26.64000 -1.23	28.26	26.63	28.12	440,624
04 Apr 18	27.87000 -0.94	28.76	27.75	28.41	546,667
03 Apr 18	28.81000 +0.19	29.02	28.30	28.74	211,238
02 Apr 18	28.62000 -1.27	30.31	28.40	29.73	273,169
29 Mar 18	29.89000 +1.19	30.20	28.86	28.90	255,083
28 Mar 18	28.70000 -0.50	29.69	28.24	29.24	521,508
27 Mar 18	29.20000 -0.91	31.18	29.08	30.23	371,483
26 Mar 18	30.11000 +1.15	30.93	28.93	29.50	387,900
23 Mar 18	28.96000 -0.72	30.18	28.91	29.56	342,202
22 Mar 18	29.68000 -1.30	30.96	29.38	30.61	392,947
21 Mar 18	30.98000 -0.27	32.20	30.51	31.36	398,624
20 Mar 18	31.25000 -0.07	31.84	31.17	31.34	248,587
19 Mar 18	31.32000 -0.05	31.47	30.85	31.38	382,586
16 Mar 18	31.37000 -2.75	33.98	31.25	33.98	717,323
15 Mar 18	34.12000 -1.00	35.60	33.82	35.17	332,225
14 Mar 18	35.12000 +0.03	35.32	34.85	35.24	256,068
13 Mar 18	35.09000 -1.45	37.13	34.71	36.67	554,239
12 Mar 18	36.54000 +0.74	36.83	35.00	35.16	350,483
09 Mar 18	35.80000 +3.02	35.81	32.93	32.93	478,385
08 Mar 18	32.78000 +1.43	32.81	31.36	31.41	216,278
07 Mar 18	31.35000 -0.07	31.73	30.79	31.30	331,865
06 Mar 18	31.42000 -0.31	32.32	31.34	31.72	221,946
05 Mar 18	31.73000 +0.14	31.94	30.52	31.53	282,309
02 Mar 18	31.59000 +1.54	31.75	29.60	30.08	421,852
01 Mar 18	30.05000 +0.42	30.50	29.56	29.69	502,377
28 Feb 18	29.63000 -0.06	30.35	29.50	29.67	367,144
27 Feb 18	29.69000 -0.09	30.18	29.51	29.67	249,718
26 Feb 18	29.78000 -0.62	31.60	29.70	30.55	341,618
23 Feb 18	30.40000 +1.76	30.46	28.77	28.77	296,019
22 Feb 18	28.64000 +0.03	29.15	28.30	28.55	322,567
21 Feb 18	28.61000 +0.60	28.96	27.98	28.06	307,692
20 Feb 18	28.01000 -0.28	29.17	27.92	28.11	489,138
16 Feb 18	28.29000 -1.39	29.69	27.41	29.53	540,860
15 Feb 18	29.68000 -1.46	31.20	29.22	31.00	731,335
14 Feb 18	31.14000 -0.13	31.42	26.50	29.52	2,142,055
13 Feb 18	31.27000 +0.12	31.56	30.69	31.01	413,961
12 Feb 18	31.15000 -0.38	32.06	31.13	31.67	400,920
09 Feb 18	31.53000 +0.09	32.16	31.04	31.72	356,078
08 Feb 18	31.44000 -0.61	32.60	31.41	32.26	280,596
07 Feb 18	32.05000 -0.29	32.75	32.00	32.34	279,215
06 Feb 18	32.34000 -0.47	32.76	31.50	32.16	408,945
05 Feb 18	32.81000 -1.00	33.75	32.79	33.44	438,565
02 Feb 18	33.81000 -0.29	34.62	33.70	33.91	297,434
01 Feb 18	34.10000 -0.82	35.06	33.91	34.76	287,647
31 Jan 18	34.92000 -0.24	36.49	34.92	35.17	229,183
30 Jan 18	35.16000 -1.59	36.48	35.07	36.48	609,850
29 Jan 18	36.75000 +1.15	36.88	35.49	35.61	242,640
26 Jan 18	35.60000 +0.61	35.85	34.87	35.17	213,534
25 Jan 18	34.99000 +0.55	35.39	34.50	34.51	182,722
24 Jan 18	34.44000 +0.19	34.94	33.83	33.95	254,996
23 Jan 18	34.25000 +0.64	34.41	33.57	33.70	197,528
22 Jan 18	33.61000 -0.15	34.11	33.29	33.75	116,346
19 Jan 18	33.76000 -0.07	34.10	33.58	33.97	142,208
18 Jan 18	33.83000 -0.26	34.50	33.60	34.21	118,570
17 Jan 18	34.09000 +0.16	34.26	33.31	33.99	174,592
16 Jan 18	33.93000 -0.45	34.66	33.87	34.66	205,513
12 Jan 18	34.38000 -0.66	35.07	33.81	35.04	294,303
11 Jan 18	35.04000 +2.88	35.06	31.96	32.26	522,354
10 Jan 18	32.16000 +0.25	32.40	31.51	32.07	128,505
09 Jan 18	31.91000 -0.30	32.43	31.75	32.21	101,929
08 Jan 18	32.21000 +0.07	32.50	31.39	32.14	188,926
05 Jan 18	32.14000 +0.95	32.89	30.95	31.24	291,840
04 Jan 18	31.19000 +1.56	31.31	29.63	29.85	228,441
03 Jan 18	29.63000 +0.69	29.79	28.73	28.97	168,967
02 Jan 18	28.94000 -0.33	29.74	28.61	29.33	215,754
29 Dec 17	29.27000 -0.48	29.90	29.12	29.86	241,436
28 Dec 17	29.75000 -0.16	30.39	29.73	29.80	117,398
27 Dec 17	29.91000 -0.23	30.61	29.77	30.27	141,917
26 Dec 17	30.14000 +0.26	30.33	29.51	29.63	105,136
22 Dec 17	29.88000 -0.47	30.60	29.61	30.47	122,313
21 Dec 17	30.35000 -0.64	31.41	29.64	30.87	227,571
20 Dec 17	30.99000 -1.17	32.17	30.62	32.17	230,695
19 Dec 17	32.16000 -0.17	32.57	32.13	32.34	135,938
18 Dec 17	32.33000 +0.20	32.68	32.20	32.57	217,101
15 Dec 17	32.13000 +0.42	32.40	31.51	31.60	296,700
14 Dec 17	31.71000 +0.05	32.49	31.33	31.89	228,929
13 Dec 17	31.66000 +1.53	31.92	29.92	29.92	266,265
12 Dec 17	30.13000 +0.50	30.35	29.56	29.69	113,921
11 Dec 17	29.63000 -0.12	30.23	29.53	29.88	96,767
08 Dec 17	29.75000 -0.20	30.33	29.74	29.98	86,851
07 Dec 17	29.95000 +0.47	30.25	29.50	29.50	155,479
06 Dec 17	29.48000 +0.76	29.76	28.45	28.70	171,072
05 Dec 17	28.72000 +0.15	28.93	28.16	28.63	157,831
04 Dec 17	28.57000 -0.37	29.55	28.35	29.33	230,252
01 Dec 17	28.94000 -0.84	30.00	28.60	29.96	202,493
30 Nov 17	29.78000 -0.26	30.37	29.63	30.34	220,935
29 Nov 17	30.04000 -0.58	30.96	29.78	30.82	242,163
28 Nov 17	30.62000 +0.51	30.74	30.10	30.11	210,879
27 Nov 17	30.11000 +0.18	30.49	29.90	30.11	393,283
24 Nov 17	29.93000 +0.38	29.98	29.56	29.77	66,946
22 Nov 17	29.55000 +0.03	29.97	29.09	29.70	247,201
21 Nov 17	29.52000 -0.58	30.23	28.25	29.84	432,326
20 Nov 17	30.10000 -0.29	31.16	29.86	30.42	881,411
17 Nov 17	30.39000 -0.16	30.48	29.91	30.37	247,816
16 Nov 17	30.55000 -0.14	31.29	30.43	30.96	160,751
15 Nov 17	30.69000 -0.44	31.49	30.53	30.77	260,176
14 Nov 17	31.13000 -0.14	31.50	30.83	31.15	177,805
13 Nov 17	31.27000 +1.08	31.37	29.76	30.21	199,186
10 Nov 17	30.19000 +0.21	30.28	29.86	30.09	251,815
09 Nov 17	29.98000 -0.39	30.27	29.68	30.01	194,515
08 Nov 17	30.37000 -0.92	31.00	30.26	30.75	247,161
07 Nov 17	31.29000 -1.39	32.43	31.14	32.10	226,649
06 Nov 17	32.68000 +0.96	33.00	31.63	31.77	382,863
03 Nov 17	31.72000 +3.76	32.39	29.10	30.00	1,052,402
02 Nov 17	27.96000 -0.09	28.33	27.76	28.12	263,002
01 Nov 17	28.05000 -0.11	28.75	27.90	28.44	243,287
31 Oct 17	28.16000 +0.61	28.48	27.12	27.50	336,917
30 Oct 17	27.55000 -0.37	28.20	27.27	27.88	164,705
27 Oct 17	27.92000 -0.10	28.37	27.46	28.09	496,553
26 Oct 17	28.02000 +0.05	28.37	27.90	27.90	157,117
25 Oct 17	27.97000 -0.02	28.45	27.68	28.00	223,594
24 Oct 17	27.99000 -0.16	28.47	27.99	28.13	171,651
23 Oct 17	28.15000 -0.35	28.66	28.01	28.41	149,029
20 Oct 17	28.50000 +0.11	28.96	28.41	28.70	87,496
19 Oct 17	28.39000 +0.20	28.51	27.97	28.04	120,115
18 Oct 17	28.19000 +0.17	28.29	27.96	28.06	100,883
17 Oct 17	28.02000 -0.01	28.23	27.53	28.07	109,275
16 Oct 17	28.03000 +0.14	28.20	27.66	27.89	147,483
13 Oct 17	27.89000 -0.18	28.24	27.50	28.04	128,585
12 Oct 17	28.07000 +0.02	28.45	27.75	27.84	145,980
11 Oct 17	28.05000 -0.07	28.24	27.60	28.22	150,597
10 Oct 17	28.12000 +0.87	28.18	27.36	27.41	193,674
09 Oct 17	27.25000 +0.20	27.66	26.93	27.26	140,493
06 Oct 17	27.05000 -0.03	27.60	26.56	27.10	161,961
05 Oct 17	27.08000 -0.94	28.30	27.01	28.24	205,992
04 Oct 17	28.02000 +1.19	28.26	26.61	26.87	299,014
03 Oct 17	26.83000 +0.75	26.99	26.00	26.00	216,433
02 Oct 17	26.08000 -0.33	26.60	25.43	26.60	228,790
29 Sep 17	26.41000 -0.01	26.72	26.16	26.24	141,335
28 Sep 17	26.42000 -0.51	27.00	25.82	27.00	278,022
27 Sep 17	26.93000 +1.51	26.94	25.42	25.42	250,343
26 Sep 17	25.42000 +1.15	25.51	24.03	24.48	235,458
25 Sep 17	24.27000 +0.62	24.34	23.64	23.70	252,496
22 Sep 17	23.65000 -0.03	23.83	23.45	23.83	95,662
21 Sep 17	23.68000 +0.18	23.89	23.50	23.60	121,356
20 Sep 17	23.50000 +0.25	23.78	23.26	23.26	125,716
19 Sep 17	23.25000 +0.11	23.36	23.11	23.14	241,491
18 Sep 17	23.14000 -0.12	23.88	23.08	23.39	198,940
15 Sep 17	23.26000 +0.40	23.39	22.44	22.90	459,189
14 Sep 17	22.86000 +0.13	23.40	22.58	22.87	142,996
13 Sep 17	22.73000 +0.40	22.78	22.26	22.34	136,709
12 Sep 17	22.33000 -0.20	22.84	22.21	22.54	103,550
11 Sep 17	22.53000 +0.56	22.65	21.78	22.22	120,859
08 Sep 17	21.97000 +0.97	22.01	20.83	20.89	179,401
07 Sep 17	21.00000 -0.16	21.35	20.52	21.13	176,422
06 Sep 17	21.16000 -0.03	21.39	20.80	21.24	182,295
05 Sep 17	21.19000 -0.52	21.68	21.15	21.68	158,222
01 Sep 17	21.71500 -0.16	21.99	21.33	21.90	174,307
31 Aug 17	21.88000 -0.39	22.44	21.76	22.44	238,420
30 Aug 17	22.27000 -0.23	22.68	21.85	22.63	110,380
29 Aug 17	22.50000 -0.14	22.79	22.14	22.77	168,577
28 Aug 17	22.64000 +0.78	22.70	21.54	22.06	174,035
25 Aug 17	21.86000 -0.41	22.80	21.73	22.25	172,809
24 Aug 17	22.27000 -0.47	22.56	22.17	22.56	153,292
23 Aug 17	22.74000 +0.07	22.84	22.51	22.62	46,357
22 Aug 17	22.67000 +0.45	22.73	22.18	22.33	73,104
21 Aug 17	22.22000 +0.12	22.44	21.93	22.10	53,052
18 Aug 17	22.10000 -0.17	22.33	22.05	22.11	70,761
17 Aug 17	22.27000 -0.29	22.57	22.07	22.43	89,958
16 Aug 17	22.56000 -0.01	22.88	22.55	22.71	51,059
15 Aug 17	22.57000 -0.30	23.07	22.52	23.07	51,945
14 Aug 17	22.87000 +0.37	22.92	22.50	22.50	119,496
11 Aug 17	22.50000 +0.10	22.74	22.25	22.56	76,176
10 Aug 17	22.40000 -0.20	22.62	22.28	22.52	137,271
09 Aug 17	22.60000 -0.21	22.90	22.45	22.59	139,472
08 Aug 17	22.81000 -0.08	22.95	22.62	22.83	92,268
07 Aug 17	22.89000 -0.26	23.12	22.66	23.05	125,877
04 Aug 17	23.15000 -0.09	23.27	22.80	23.20	174,289
03 Aug 17	23.24000 -0.63	24.28	23.21	23.81	84,872
02 Aug 17	23.87000 +0.57	25.00	22.39	25.00	341,202
01 Aug 17	23.30000 -0.52	24.02	23.13	24.02	262,568
31 Jul 17	23.82000 -0.55	24.92	23.75	24.46	113,231
28 Jul 17	24.37000 -0.27	24.59	23.61	24.40	104,845
27 Jul 17	24.64000 +0.96	24.65	23.70	23.78	207,892
26 Jul 17	23.68000 -0.04	24.19	23.46	23.77	91,563
25 Jul 17	23.72000 -0.02	23.86	23.31	23.68	71,645
24 Jul 17	23.74000 +1.25	23.86	22.47	22.53	172,356
21 Jul 17	22.49000 +0.19	22.72	22.08	22.72	145,549
20 Jul 17	22.30000 -0.35	22.71	22.27	22.66	140,316
19 Jul 17	22.65000 +0.03	22.84	22.52	22.81	89,346
18 Jul 17	22.62000 -0.07	22.80	22.33	22.63	89,515
17 Jul 17	22.69000 -0.06	22.92	22.51	22.85	88,234
14 Jul 17	22.75000 -0.18	23.60	22.68	22.90	89,055
13 Jul 17	22.93000 -0.01	23.47	22.63	23.03	82,483
12 Jul 17	22.94000 +0.83	23.89	21.86	22.13	233,783
11 Jul 17	22.11000 +0.05	22.40	21.76	22.04	119,174
10 Jul 17	22.06000 -0.14	22.42	22.00	22.19	79,717
07 Jul 17	22.20000 -0.03	22.56	22.05	22.17	102,735
06 Jul 17	22.23000 -0.17	22.83	21.95	22.20	105,665
05 Jul 17	22.40000 -0.01	22.50	21.91	22.36	98,492
03 Jul 17	22.41000 +0.03	22.76	22.04	22.63	58,822
30 Jun 17	22.38000 +0.02	23.41	21.97	22.58	139,701
29 Jun 17	22.36000 -0.80	23.25	21.97	23.25	178,829
28 Jun 17	23.16000 +0.53	23.18	22.15	22.72	123,135
27 Jun 17	22.63000 +0.01	23.23	22.22	23.23	154,077
26 Jun 17	22.62000 +0.32	23.00	21.93	22.44	254,301
23 Jun 17	22.30000 +1.05	22.44	20.91	21.32	1,260,731
22 Jun 17	21.25000 +0.21	21.71	20.89	21.50	98,739
21 Jun 17	21.04000 +0.22	21.25	20.83	20.85	127,469
20 Jun 17	20.82000 +0.25	21.03	20.42	20.55	116,206
19 Jun 17	20.57000 +0.09	20.75	20.38	20.55	113,520
16 Jun 17	20.48000 -0.32	21.07	20.38	20.63	196,970
15 Jun 17	20.80000 -0.13	21.15	20.35	21.00	154,452
14 Jun 17	20.93000 -0.26	21.23	20.54	21.21	193,791
13 Jun 17	21.19000 -0.13	21.35	20.96	21.35	122,105
12 Jun 17	21.32000 -0.10	21.90	21.19	21.39	119,268
09 Jun 17	21.42000 +0.02	21.90	21.35	21.42	96,836
08 Jun 17	21.40000 +0.05	21.71	21.28	21.44	125,089
07 Jun 17	21.35000 +0.38	21.41	20.97	20.97	88,355
06 Jun 17	20.97000 -0.51	21.60	20.86	21.60	138,907
05 Jun 17	21.48000 -0.18	21.72	21.05	21.60	201,048
02 Jun 17	21.66000 +0.69	21.74	20.79	20.80	248,831
01 Jun 17	20.97000 +0.63	20.98	20.12	20.35	170,044
31 May 17	20.34000 +0.29	20.61	19.54	20.00	242,268
30 May 17	20.05000 +1.22	20.19	18.80	18.92	506,231
26 May 17	18.83000 +1.65	18.90	17.30	17.36	485,617
25 May 17	17.18000 +0.16	17.27	17.05	17.07	127,757
24 May 17	17.02000 +0.04	17.24	16.98	17.14	161,533
23 May 17	16.98000 +0.03	17.13	16.88	16.98	88,609
22 May 17	16.95000 +0.10	17.21	16.83	16.83	68,168
19 May 17	16.85000 -0.20	17.22	16.83	17.02	173,104
18 May 17	17.05000 +0.25	17.50	16.51	16.73	239,039
17 May 17	16.80000 -0.14	16.88	16.51	16.78	157,352
16 May 17	16.94000 +0.01	16.97	16.55	16.95	67,913
15 May 17	16.93000 +0.09	16.97	16.64	16.92	92,475
12 May 17	16.84000 +0.36	16.91	16.27	16.44	86,467
11 May 17	16.48000 -0.08	16.58	16.42	16.54	99,833
10 May 17	16.56000 -0.08	16.69	16.47	16.59	85,327
09 May 17	16.64000 -0.18	16.82	16.50	16.81	92,056
08 May 17	16.82000 -0.19	17.24	16.76	16.96	137,300
05 May 17	17.01000 -0.96	17.40	16.83	17.32	191,338
04 May 17	17.97000 +1.57	18.11	15.83	16.30	295,430
03 May 17	16.40000 -0.08	17.08	15.66	15.66	176,189
02 May 17	16.48000 +0.23	16.69	16.04	16.30	150,530
01 May 17	16.25000 +0.36	16.35	15.97	16.00	110,380
28 Apr 17	15.89000 +0.02	16.07	15.85	15.85	142,039
27 Apr 17	15.87000 +0.08	16.10	15.75	15.75	65,559
26 Apr 17	15.79000 +0.09	16.08	15.66	15.71	58,552
25 Apr 17	15.70000 +0.26	15.81	15.49	15.60	98,796
24 Apr 17	15.44000 +0.10	15.65	15.40	15.55	47,209
21 Apr 17	15.34000 +0.50	15.50	14.87	14.88	78,212
20 Apr 17	14.84000 +0.11	14.95	14.73	14.78	30,860
19 Apr 17	14.73000 +0.10	14.91	14.68	14.70	75,327
18 Apr 17	14.63000 +0.18	14.71	14.40	14.40	66,789
17 Apr 17	14.45000 -0.01	14.56	14.27	14.45	70,775
13 Apr 17	14.46000 -0.19	14.62	14.30	14.62	54,961
12 Apr 17	14.65000 -0.10	14.74	14.49	14.72	46,245
11 Apr 17	14.75000 -0.01	14.83	14.61	14.75	22,882
10 Apr 17	14.76000 -0.05	14.91	14.68	14.90	37,722
07 Apr 17	14.81000 +0.07	15.11	14.51	14.78	83,320
06 Apr 17	14.74000 +0.31	15.08	14.36	14.52	144,835
05 Apr 17	14.43000 -0.05	14.63	14.31	14.55	157,004
04 Apr 17	14.48000 +0.09	14.62	14.37	14.44	196,577
03 Apr 17	14.39000 +0.17	14.52	14.23	14.23	154,901
31 Mar 17	14.22000 +0.05	14.43	14.01	14.22	260,386
30 Mar 17	14.17000 -0.03	14.31	14.16	14.20	27,907
29 Mar 17	14.20000 -0.01	14.33	13.99	14.17	71,515
28 Mar 17	14.21000 +0.00	14.50	13.88	14.12	147,248
27 Mar 17	14.21000 -0.16	14.28	14.08	14.17	86,354
24 Mar 17	14.37000 -0.03	14.48	14.35	14.41	112,136
23 Mar 17	14.40000 +0.15	14.59	14.29	14.42	54,601
22 Mar 17	14.25000 -0.40	14.66	13.90	14.56	173,352
21 Mar 17	14.65000 -0.20	15.12	14.57	14.89	187,990
20 Mar 17	14.85000 +0.06	15.00	14.57	14.79	138,143
17 Mar 17	14.79000 +0.02	14.90	14.63	14.68	81,445
16 Mar 17	14.77000 +0.40	14.97	14.30	14.38	181,926
15 Mar 17	14.37000 +0.15	14.42	14.18	14.24	164,584
14 Mar 17	14.22000 +0.02	14.27	14.10	14.10	64,112
13 Mar 17	14.20000 +0.03	14.40	14.13	14.17	38,474
10 Mar 17	14.17000 -0.08	14.30	13.95	14.29	96,300
09 Mar 17	14.25000 +0.01	14.54	14.23	14.35	47,914
08 Mar 17	14.24000 -0.27	14.68	14.17	14.55	104,915
07 Mar 17	14.51000 -0.26	14.86	14.29	14.68	626,272
06 Mar 17	14.77000 -0.30	15.06	14.69	14.93	122,126
03 Mar 17	15.07000 -0.26	15.60	14.91	15.26	124,746
02 Mar 17	15.33000 -0.21	15.59	15.11	15.48	67,630
01 Mar 17	15.54000 -0.01	15.95	15.38	15.71	263,136
28 Feb 17	15.55000 -0.16	15.67	15.40	15.54	292,756
27 Feb 17	15.71000 -0.56	16.28	15.35	16.17	154,809
24 Feb 17	16.27000 +0.09	16.69	16.18	16.25	112,040
23 Feb 17	16.18000 +0.18	16.30	15.82	15.94	247,480
22 Feb 17	16.00000 -0.06	16.20	15.73	15.85	166,170
21 Feb 17	16.06000 -0.07	16.25	15.97	16.01	85,750
17 Feb 17	16.13000 -0.27	16.49	15.95	16.49	162,764
16 Feb 17	16.40000 -0.59	17.01	16.30	16.90	193,624
15 Feb 17	16.99000 +0.46	17.70	14.50	14.50	470,361
14 Feb 17	16.53000 +0.03	16.75	16.38	16.74	87,910
13 Feb 17	16.50000 -0.34	16.90	16.46	16.90	71,340
10 Feb 17	16.84000 +0.00	17.09	16.55	16.55	89,012
09 Feb 17	16.84000 +0.58	16.97	16.14	16.14	65,792
08 Feb 17	16.26000 -0.10	16.47	15.99	15.99	51,010
07 Feb 17	16.36000 -0.06	16.69	16.22	16.48	55,177
06 Feb 17	16.42000 -0.01	16.57	16.36	16.47	82,653
03 Feb 17	16.43000 +0.36	16.43	16.23	16.23	41,450
02 Feb 17	16.07000 -0.03	16.13	15.84	16.02	37,002
01 Feb 17	16.10000 +0.11	16.22	15.84	16.13	45,531
31 Jan 17	15.99000 +0.01	16.07	15.69	15.96	56,622
30 Jan 17	15.98000 -0.20	16.11	15.78	16.10	46,928
27 Jan 17	16.18000 +0.33	16.24	15.71	15.84	49,252
26 Jan 17	15.85000 +0.35	15.88	15.40	15.57	48,442
25 Jan 17	15.50000 +0.48	15.54	15.16	15.16	39,607
24 Jan 17	15.02000 +0.58	15.09	14.47	14.47	195,313
23 Jan 17	14.44000 +0.21	14.47	14.08	14.23	70,020
20 Jan 17	14.23000 +0.31	14.28	13.97	14.00	49,570
19 Jan 17	13.92000 -0.14	14.12	13.91	14.11	54,460
18 Jan 17	14.06000 +0.15	14.20	13.71	13.83	71,732
17 Jan 17	13.91000 -0.34	14.16	13.77	14.10	177,083
13 Jan 17	14.25000 +0.16	14.81	14.00	14.21	273,957
12 Jan 17	14.09000 -0.61	14.89	13.83	14.81	297,285
11 Jan 17	14.70000 -0.54	15.20	14.64	15.20	175,630
10 Jan 17	15.24000 -0.48	15.78	15.20	15.75	118,274
09 Jan 17	15.72000 -0.35	16.20	15.72	16.20	56,196
06 Jan 17	16.07000 +0.18	16.16	15.77	15.94	50,699
05 Jan 17	15.89000 -0.01	16.02	15.68	16.00	75,576
04 Jan 17	15.90000 +0.21	16.38	15.70	15.76	82,491
03 Jan 17	15.69000 +0.17	15.71	15.41	15.62	101,021
30 Dec 16	15.52000 -0.27	15.99	15.43	15.84	89,128
29 Dec 16	15.79000 +0.14	15.93	15.51	15.51	27,946
28 Dec 16	15.65000 -0.15	15.97	15.50	15.84	49,182
27 Dec 16	15.80000 +0.15	15.92	15.57	15.57	14,277
23 Dec 16	15.65000 -0.08	15.89	15.50	15.72	29,115
22 Dec 16	15.73000 -0.04	16.02	15.67	15.79	49,547
21 Dec 16	15.77000 -0.25	16.17	15.56	15.87	174,098
20 Dec 16	16.02000 +0.42	16.04	15.62	15.62	47,651
19 Dec 16	15.60000 -0.17	15.94	15.38	15.76	53,952
16 Dec 16	15.77000 -0.22	16.19	15.70	15.96	101,051
15 Dec 16	15.99000 +0.09	16.17	15.93	16.05	104,416
14 Dec 16	15.90000 -0.33	16.24	15.86	16.14	58,915
13 Dec 16	16.23000 -0.28	16.55	16.20	16.54	40,027
12 Dec 16	16.51000 +0.08	16.61	16.32	16.46	54,463
09 Dec 16	16.43000 +0.57	16.61	15.74	15.86	46,606
08 Dec 16	15.86000 +0.20	16.25	15.57	15.74	144,768
07 Dec 16	15.66000 +0.01	15.69	15.42	15.62	77,212
06 Dec 16	15.65000 -0.21	16.13	15.52	15.97	57,447
05 Dec 16	15.86000 +0.33	15.88	15.54	15.65	58,209
02 Dec 16	15.53000 -0.96	16.66	15.52	16.41	97,042
01 Dec 16	16.49000 -0.16	17.04	16.06	16.74	99,231
30 Nov 16	16.65000 -0.24	17.08	16.58	16.82	258,977
29 Nov 16	16.89000 +0.03	17.00	16.76	16.77	190,954
28 Nov 16	16.86000 +0.13	16.94	16.68	16.68	35,792
25 Nov 16	16.73000 -0.02	16.89	16.68	16.75	15,600
23 Nov 16	16.75000 -0.24	17.16	16.65	16.95	91,550
22 Nov 16	16.99000 +0.26	17.00	16.72	16.72	51,870
21 Nov 16	16.73000 +0.08	16.90	16.55	16.80	27,497
18 Nov 16	16.65000 -0.10	16.80	16.50	16.80	64,144
17 Nov 16	16.75000 +0.25	16.80	16.48	16.53	78,680
16 Nov 16	16.50000 -0.02	16.60	16.42	16.52	125,115
15 Nov 16	16.52000 -0.24	16.99	16.35	16.75	77,356
14 Nov 16	16.76000 -0.42	17.49	16.48	17.36	109,121
11 Nov 16	17.18000 +1.03	17.35	16.00	16.00	172,963
10 Nov 16	16.15000 +0.70	16.18	14.96	15.42	98,256
09 Nov 16	15.45000 +0.70	15.52	14.46	14.92	109,576
08 Nov 16	14.75000 -0.06	15.26	14.64	14.71	71,941
07 Nov 16	14.81000 -0.25	15.60	14.72	15.40	98,087
04 Nov 16	15.06000 +0.09	15.61	14.98	15.14	70,257
03 Nov 16	14.97000 +0.03	15.19	14.77	15.06	186,158
02 Nov 16	14.94000 -0.62	15.36	14.05	14.50	287,155
01 Nov 16	15.56000 -0.63	16.42	15.24	16.30	128,008
31 Oct 16	16.19000 +0.18	16.38	16.00	16.00	151,800
28 Oct 16	16.01000 -0.22	16.27	16.00	16.18	91,545
27 Oct 16	16.23000 +0.00	16.56	16.21	16.33	40,354
26 Oct 16	16.23000 -0.08	16.33	16.13	16.33	95,265
25 Oct 16	16.31000 +0.04	16.40	16.16	16.26	85,490
24 Oct 16	16.27000 +0.26	16.41	15.93	16.00	47,179
21 Oct 16	16.01000 -0.21	16.25	15.82	16.16	94,289
20 Oct 16	16.22000 +0.04	16.28	16.03	16.19	60,254
19 Oct 16	16.18000 -0.26	16.47	16.10	16.47	32,929
18 Oct 16	16.44000 -0.39	16.91	16.39	16.85	110,813
17 Oct 16	16.83000 +0.31	17.35	16.47	16.54	134,239
14 Oct 16	16.52000 +0.57	16.68	15.96	15.99	119,658
13 Oct 16	15.95000 -0.04	16.05	15.06	15.86	139,656
12 Oct 16	15.99000 -0.08	16.21	15.86	15.99	38,149
11 Oct 16	16.07000 -0.22	16.38	15.91	16.25	59,684
10 Oct 16	16.29000 +0.25	16.67	16.04	16.04	77,619
07 Oct 16	16.04000 -0.03	16.25	15.91	15.98	59,745
06 Oct 16	16.07000 +0.09	16.09	15.85	15.92	77,221
05 Oct 16	15.98000 -0.08	16.41	15.66	15.98	67,978
04 Oct 16	16.06000 -0.45	16.57	16.00	16.50	107,368
03 Oct 16	16.51000 -0.39	16.88	16.40	16.75	354,650
30 Sep 16	16.90000 +0.52	17.03	16.38	16.49	137,030
29 Sep 16	16.38000 -0.49	16.99	16.36	16.82	89,521
28 Sep 16	16.87000 +0.15	17.12	16.58	16.84	41,765
27 Sep 16	16.72000 +0.40	16.92	16.37	16.37	112,340
26 Sep 16	16.32000 -0.29	16.74	16.25	16.61	51,137
23 Sep 16	16.61000 -0.32	16.98	16.50	16.97	88,126
22 Sep 16	16.93000 +0.19	17.16	16.58	16.83	65,976
21 Sep 16	16.74000 +0.60	16.79	16.09	16.09	68,687
20 Sep 16	16.14000 -0.18	16.43	15.97	16.28	132,587
19 Sep 16	16.32000 +0.05	16.67	16.07	16.22	62,050
16 Sep 16	16.27000 -0.52	17.02	16.23	16.90	137,664
15 Sep 16	16.79000 +0.00	17.68	16.75	16.86	183,562
14 Sep 16	16.79000 +0.14	16.84	16.53	16.63	70,968
13 Sep 16	16.65000 -0.18	17.27	16.35	16.75	247,803
12 Sep 16	16.83000 +0.76	16.87	15.86	15.93	128,771
09 Sep 16	16.07000 +0.10	16.55	15.79	15.82	190,790
08 Sep 16	15.97000 +0.68	16.26	15.35	15.35	385,736
07 Sep 16	15.29000 +0.11	15.69	15.01	15.24	393,413
06 Sep 16	15.18000 +0.14	15.27	15.03	15.03	30,220
02 Sep 16	15.04000 +0.03	15.33	15.00	15.09	47,901
01 Sep 16	15.01000 -0.02	15.19	14.99	15.03	48,136
31 Aug 16	15.03000 +0.00	15.04	14.97	14.98	47,071
30 Aug 16	15.03000 +0.24	15.05	14.13	14.73	79,547
29 Aug 16	14.79000 -0.12	15.12	14.75	14.95	46,333
26 Aug 16	14.91000 +0.03	15.11	14.73	14.79	65,728
25 Aug 16	14.88000 +0.18	15.14	14.71	14.71	59,384
24 Aug 16	14.70000 +0.00	14.80	14.55	14.63	52,705
23 Aug 16	14.70000 -0.16	14.96	14.58	14.96	66,486
22 Aug 16	14.86000 +0.15	15.00	14.55	14.77	106,796
19 Aug 16	14.71000 -0.22	14.99	14.61	14.86	64,882
18 Aug 16	14.93000 +0.13	14.98	14.72	14.73	49,281
17 Aug 16	14.80000 -0.18	14.99	14.67	14.98	47,509
16 Aug 16	14.98000 +0.11	15.04	14.66	14.87	155,610
15 Aug 16	14.87000 +0.21	14.91	14.55	14.60	80,695
12 Aug 16	14.66000 -0.29	14.94	14.41	14.93	69,043
11 Aug 16	14.95000 -0.02	15.31	14.93	15.00	97,642
10 Aug 16	14.97000 -0.04	15.04	14.94	14.97	71,385
09 Aug 16	15.01000 +0.06	15.09	14.92	14.95	86,463
08 Aug 16	14.95000 -0.04	15.01	14.91	14.93	60,253
05 Aug 16	14.99000 -0.01	15.08	14.71	15.00	122,887
04 Aug 16	15.00000 -0.04	15.60	14.94	15.17	128,909
03 Aug 16	15.04000 -0.68	16.88	14.90	16.88	360,808
02 Aug 16	15.72000 +0.64	15.95	15.04	15.07	234,782
01 Aug 16	15.08000 +0.00	15.31	14.81	15.06	169,194
29 Jul 16	15.08000 +0.15	15.49	14.76	14.94	171,183
28 Jul 16	14.93000 +0.04	15.07	14.81	14.81	65,640
27 Jul 16	14.89000 -0.21	15.35	14.84	15.10	103,826
26 Jul 16	15.10000 -0.09	15.52	14.91	15.26	112,971
25 Jul 16	15.19000 -0.27	15.61	15.02	15.49	131,666
22 Jul 16	15.46000 +0.18	15.58	15.18	15.30	56,340
21 Jul 16	15.28000 +0.05	15.40	15.06	15.35	112,347
20 Jul 16	15.23000 -0.11	15.81	15.21	15.81	88,231
19 Jul 16	15.34000 +0.13	16.44	15.32	16.18	348,137
18 Jul 16	15.21000 +0.52	15.33	14.35	14.61	333,904
15 Jul 16	14.69000 +0.26	14.87	14.38	14.53	124,512
14 Jul 16	14.43000 +0.07	14.60	14.22	14.43	42,154
13 Jul 16	14.36000 +0.15	14.49	13.84	14.27	45,960
12 Jul 16	14.21000 -0.18	14.82	14.20	14.82	70,234
11 Jul 16	14.39000 -0.39	14.89	14.33	14.89	109,112
08 Jul 16	14.78000 +0.50	15.00	14.32	14.48	155,199
07 Jul 16	14.28000 +0.11	14.82	14.07	14.27	91,583
06 Jul 16	14.17000 +0.46	14.31	13.73	13.80	72,541
05 Jul 16	13.71000 +0.19	13.77	13.17	13.54	98,295
01 Jul 16	13.52000 +0.27	13.79	13.25	13.25	64,276
30 Jun 16	13.25000 +0.22	13.36	12.99	13.15	121,029
29 Jun 16	13.03000 +0.31	13.45	12.74	12.90	95,353
28 Jun 16	12.72000 +0.14	12.93	12.48	12.62	73,419
27 Jun 16	12.58000 -0.27	12.69	12.35	12.41	99,267
24 Jun 16	12.85000 -0.17	12.89	12.21	12.21	328,233
23 Jun 16	13.02000 +0.11	13.04	12.79	12.91	62,076
22 Jun 16	12.91000 -0.13	13.18	12.79	12.94	75,624
21 Jun 16	13.04000 +0.28	13.10	12.80	12.80	115,616
20 Jun 16	12.76000 -0.14	13.22	12.72	12.93	93,336
17 Jun 16	12.90000 -0.08	13.13	11.15	11.86	191,852
16 Jun 16	12.98000 -0.02	13.02	12.85	13.02	55,064
15 Jun 16	13.00000 -0.17	13.25	13.00	13.09	53,825
14 Jun 16	13.17000 +0.50	13.32	12.59	12.60	207,344
13 Jun 16	12.67000 -0.19	12.95	12.50	12.82	165,267
10 Jun 16	12.86000 -0.07	13.00	12.55	12.94	311,204
09 Jun 16	12.93000 -0.35	13.32	12.88	13.13	148,297
08 Jun 16	13.28000 +0.10	13.72	13.15	13.20	455,450
07 Jun 16	13.18000 -0.17	13.57	12.93	13.50	247,952
06 Jun 16	13.35000 -0.43	13.91	13.33	13.82	222,299
03 Jun 16	13.78000 -0.05	13.89	13.50	13.74	155,295
02 Jun 16	13.83000 -0.53	14.30	13.77	14.28	197,738
01 Jun 16	14.36000 -0.76	14.85	14.15	14.85	200,640
31 May 16	15.12000 +0.38	15.12	14.50	14.74	384,470
27 May 16	14.74000 -0.38	15.22	14.70	15.01	129,440
26 May 16	15.12000 -0.65	15.65	14.79	15.50	242,777
25 May 16	15.77000 +0.12	15.95	15.50	15.85	216,365
24 May 16	15.65000 -0.05	15.92	15.57	15.79	168,563
23 May 16	15.70000 -0.22	15.93	15.31	15.77	160,223
20 May 16	15.92000 +0.46	15.97	15.50	15.50	367,108
19 May 16	15.46000 +0.26	15.49	15.15	15.20	99,824
18 May 16	15.20000 +0.53	15.20	14.54	14.54	116,944
17 May 16	14.67000 -0.93	15.54	14.53	15.54	260,844
16 May 16	15.60000 -0.15	15.99	15.41	15.45	150,260
13 May 16	15.75000 +0.00	16.25	15.50	15.75	243,426
12 May 16	15.75000 +0.47	15.75	15.25	15.30	357,592
11 May 16	15.28000 +0.22	15.63	14.91	15.10	171,623
10 May 16	15.06000 -0.09	15.17	14.10	14.49	852,882
09 May 16	15.15000 +0.75	15.23	14.25	14.35	483,380
06 May 16	14.40000 +1.65	14.89	13.01	13.12	499,203
05 May 16	12.75000 +0.01	12.97	12.45	12.90	226,402
04 May 16	12.74000 +0.17	12.89	12.34	12.62	92,820
03 May 16	12.57000 +0.02	12.81	12.50	12.51	55,622
02 May 16	12.55000 +0.08	12.63	12.28	12.56	104,467
29 Apr 16	12.47000 -0.09	12.66	12.30	12.63	89,877
28 Apr 16	12.56000 -0.10	12.95	12.44	12.59	77,758
27 Apr 16	12.66000 -0.23	13.02	12.60	13.02	53,551
26 Apr 16	12.89000 +0.50	13.07	12.41	12.54	69,309
25 Apr 16	12.39000 -0.17	12.52	12.21	12.40	80,946
22 Apr 16	12.56000 +0.20	12.61	12.27	12.49	52,999
21 Apr 16	12.36000 +0.10	12.60	12.18	12.22	102,518
20 Apr 16	12.26000 +0.20	12.44	11.82	12.20	129,747
19 Apr 16	12.06000 +0.17	12.12	11.86	11.86	204,442
18 Apr 16	11.89000 +0.22	12.10	11.50	11.64	159,545
15 Apr 16	11.67000 -0.04	11.91	11.39	11.85	81,945
14 Apr 16	11.71000 +1.01	11.86	10.76	10.76	316,267
13 Apr 16	10.70000 +0.77	10.79	9.75	10.00	170,697
12 Apr 16	9.93000 +0.15	9.99	9.67	9.74	65,031
11 Apr 16	9.78000 +0.19	9.84	9.53	9.65	64,877
08 Apr 16	9.59000 +0.05	9.65	9.52	9.64	13,430
07 Apr 16	9.54000 -0.07	9.59	9.39	9.52	38,483
06 Apr 16	9.61000 +0.05	9.68	9.42	9.59	21,002
05 Apr 16	9.56000 -0.10	9.66	9.42	9.65	30,832
04 Apr 16	9.66000 -0.05	9.77	9.54	9.72	33,679
01 Apr 16	9.71000 -0.14	9.83	9.58	9.82	93,859
31 Mar 16	9.85000 +0.21	10.00	9.68	9.69	109,571
30 Mar 16	9.64000 -0.03	9.75	9.62	9.67	77,886
29 Mar 16	9.67000 +0.38	9.73	9.30	9.30	61,535
28 Mar 16	9.29000 -0.07	9.48	9.25	9.40	29,131
24 Mar 16	9.36000 +0.01	9.46	9.26	9.27	24,168
23 Mar 16	9.35000 -0.15	9.74	9.34	9.54	68,371
22 Mar 16	9.50000 +0.04	9.56	9.15	9.38	83,315
21 Mar 16	9.46000 -0.12	9.62	9.34	9.57	25,574
18 Mar 16	9.58000 +0.09	9.73	9.31	9.55	74,981
17 Mar 16	9.49000 -0.02	9.56	9.26	9.41	33,457
16 Mar 16	9.51000 +0.05	9.53	9.28	9.44	27,977
15 Mar 16	9.46000 -0.16	9.68	9.45	9.68	49,198
14 Mar 16	9.62000 -0.07	9.81	9.53	9.70	37,171
11 Mar 16	9.69000 +0.18	9.85	9.45	9.56	72,005
10 Mar 16	9.51000 +0.04	9.55	9.45	9.47	48,418
09 Mar 16	9.47000 +0.02	9.65	9.38	9.38	52,418
08 Mar 16	9.45000 -0.04	9.60	9.38	9.47	45,460
07 Mar 16	9.49000 +0.04	9.68	9.40	9.40	38,120
04 Mar 16	9.45000 -0.14	9.70	9.45	9.63	50,089
03 Mar 16	9.59000 +0.08	9.75	9.45	9.54	74,572
02 Mar 16	9.51000 +0.04	9.59	9.37	9.43	58,106
01 Mar 16	9.47000 +0.39	9.50	9.05	9.13	117,381
29 Feb 16	9.08000 -0.07	9.22	9.03	9.04	96,319
26 Feb 16	9.15000 +0.08	9.30	8.86	9.01	71,567
25 Feb 16	9.07000 +0.17	9.30	8.91	8.98	71,436
24 Feb 16	8.90000 +0.19	9.01	8.61	8.63	71,084
23 Feb 16	8.71000 -0.47	9.15	8.66	9.06	117,263
22 Feb 16	9.18000 -0.21	9.55	9.14	9.41	88,955
19 Feb 16	9.39000 -0.10	9.55	9.35	9.42	100,289
18 Feb 16	9.49000 -0.24	9.84	9.42	9.71	107,276
17 Feb 16	9.73000 +0.07	9.82	9.50	9.50	217,481
16 Feb 16	9.66000 +0.02	9.70	9.40	9.50	168,678
12 Feb 16	9.64000 +1.27	9.75	8.30	8.30	178,754
11 Feb 16	8.37000 -0.13	8.55	8.26	8.30	44,849
10 Feb 16	8.50000 -0.13	8.88	8.47	8.66	79,705
09 Feb 16	8.63000 +0.12	8.70	8.30	8.39	96,207
08 Feb 16	8.51000 -0.06	8.57	8.23	8.57	113,128
05 Feb 16	8.57000 -0.12	8.77	8.37	8.69	126,062
04 Feb 16	8.69000 +0.13	8.85	8.53	8.56	63,339
03 Feb 16	8.56000 +0.30	8.62	8.28	8.35	55,847
02 Feb 16	8.26000 -0.04	8.32	8.16	8.21	100,300
01 Feb 16	8.30000 -0.01	8.36	8.01	8.25	122,232
29 Jan 16	8.31000 +0.27	8.35	8.05	8.05	111,162
28 Jan 16	8.04000 +0.16	8.11	7.85	7.94	107,724
27 Jan 16	7.88000 -0.12	8.00	7.84	8.00	51,066
26 Jan 16	8.00000 +0.18	8.06	7.76	7.82	66,018
25 Jan 16	7.82000 -0.18	8.02	7.75	7.96	57,891
22 Jan 16	8.00000 -0.02	8.19	7.97	8.10	140,160
21 Jan 16	8.02000 +0.00	8.13	7.78	8.01	142,137
20 Jan 16	8.02000 +0.17	8.30	7.61	7.74	169,230
19 Jan 16	7.85000 -0.31	8.20	7.66	8.20	117,893
15 Jan 16	8.16000 -0.19	8.23	8.00	8.14	125,602
14 Jan 16	8.35000 +0.10	8.50	8.11	8.30	129,616
13 Jan 16	8.25000 -0.24	8.56	8.21	8.50	106,278
12 Jan 16	8.49000 -0.20	8.80	8.42	8.70	74,277
11 Jan 16	8.69000 +0.19	8.86	8.50	8.51	122,481
08 Jan 16	8.50000 -0.12	8.80	8.49	8.65	97,048
07 Jan 16	8.62000 -0.30	8.88	8.61	8.78	115,955
06 Jan 16	8.92000 -0.35	9.40	8.80	9.11	122,381
05 Jan 16	9.27000 -0.03	9.44	9.23	9.30	100,359
04 Jan 16	9.30000 -0.46	9.86	9.28	9.57	132,968
31 Dec 15	9.76000 -0.14	9.94	9.71	9.94	86,359
30 Dec 15	9.90000 +0.05	9.95	9.72	9.85	65,054
29 Dec 15	9.85000 +0.15	9.95	9.72	9.80	105,020
28 Dec 15	9.70000 +0.24	9.73	9.38	9.47	86,291
24 Dec 15	9.46000 +0.08	9.60	9.02	9.30	32,217
23 Dec 15	9.38000 +0.35	9.39	9.11	9.11	59,564
22 Dec 15	9.03000 +0.10	9.28	8.77	8.94	104,009
21 Dec 15	8.93000 +0.40	9.00	8.57	8.57	62,540
18 Dec 15	8.53000 +0.04	8.61	8.43	8.45	162,910
17 Dec 15	8.49000 +0.00	8.66	8.47	8.53	46,426
16 Dec 15	8.49000 +0.04	8.57	8.39	8.48	40,500
15 Dec 15	8.45000 +0.17	8.50	8.18	8.34	87,988
14 Dec 15	8.28000 +0.07	8.38	8.19	8.19	89,220
11 Dec 15	8.21000 -0.48	8.70	8.18	8.55	43,490
10 Dec 15	8.69000 -0.01	8.83	8.58	8.70	32,509
09 Dec 15	8.70000 +0.00	8.89	8.65	8.65	42,237
08 Dec 15	8.70000 +0.07	8.75	8.55	8.55	92,413
07 Dec 15	8.63000 +0.00	8.71	8.53	8.59	35,522
04 Dec 15	8.63000 +0.18	8.71	8.24	8.38	40,842
03 Dec 15	8.45000 -0.06	8.76	8.30	8.46	69,590
02 Dec 15	8.51000 +0.04	8.62	8.30	8.30	39,658
01 Dec 15	8.47000 +0.29	8.50	8.16	8.27	69,618
30 Nov 15	8.18000 +0.10	8.33	8.08	8.18	105,564
27 Nov 15	8.08000 -0.11	8.24	7.99	8.24	20,678
25 Nov 15	8.19000 -0.11	8.47	8.12	8.31	52,880
24 Nov 15	8.30000 +0.18	8.35	8.04	8.07	110,604
23 Nov 15	8.12000 +0.57	8.16	7.50	7.56	126,801
20 Nov 15	7.55000 -0.07	7.70	7.49	7.65	89,086
19 Nov 15	7.62000 +0.04	7.75	7.58	7.61	112,444
18 Nov 15	7.58000 +0.17	7.63	7.39	7.41	100,829
17 Nov 15	7.41000 +0.13	7.43	7.28	7.33	85,502
16 Nov 15	7.28000 +0.01	7.38	7.08	7.30	68,948
13 Nov 15	7.27000 -0.07	7.49	7.23	7.30	84,988
12 Nov 15	7.34000 +0.09	7.38	7.24	7.31	65,685
11 Nov 15	7.25000 -0.24	7.60	7.24	7.51	65,436
10 Nov 15	7.49000 -0.10	7.64	7.46	7.58	49,372
09 Nov 15	7.59000 +0.15	7.66	7.35	7.45	166,068
06 Nov 15	7.44000 +0.02	7.47	7.29	7.38	85,614
05 Nov 15	7.42000 -0.07	7.66	7.21	7.50	112,077
04 Nov 15	7.49000 +0.52	7.55	7.17	7.17	208,693
03 Nov 15	6.97000 -0.03	7.05	6.88	6.97	78,068
02 Nov 15	7.00000 +0.43	7.00	6.40	6.55	89,306
30 Oct 15	6.57000 +0.17	6.66	6.40	6.42	96,960
29 Oct 15	6.40000 +0.00	6.59	6.27	6.50	139,049
28 Oct 15	6.40000 -0.24	6.71	6.39	6.67	115,479
27 Oct 15	6.64000 -0.17	6.82	6.55	6.82	187,958
26 Oct 15	6.81000 -0.05	7.09	6.64	6.81	46,751
23 Oct 15	6.86000 -0.07	6.98	6.73	6.97	36,874
22 Oct 15	6.93000 +0.02	7.00	6.87	6.99	86,316
21 Oct 15	6.91000 -0.41	7.30	6.89	7.26	144,556
20 Oct 15	7.32000 +0.10	7.35	7.18	7.18	37,463
19 Oct 15	7.22000 -0.06	7.39	6.99	7.23	77,908
16 Oct 15	7.28000 -0.37	7.70	7.28	7.70	47,860
15 Oct 15	7.65000 +0.15	7.72	7.50	7.55	108,692
14 Oct 15	7.50000 +0.01	7.73	7.47	7.57	121,583
13 Oct 15	7.49000 -0.19	7.80	7.45	7.67	44,380
12 Oct 15	7.68000 +0.02	7.70	7.55	7.62	37,611
09 Oct 15	7.66000 -0.07	7.78	7.54	7.78	99,374
08 Oct 15	7.73000 +0.14	7.73	7.51	7.60	59,276
07 Oct 15	7.59000 +0.28	7.59	7.30	7.38	73,533
06 Oct 15	7.31000 -0.33	7.62	7.23	7.57	101,927
05 Oct 15	7.64000 +0.07	7.77	7.51	7.61	92,292
02 Oct 15	7.57000 +0.05	7.61	7.19	7.49	65,530
01 Oct 15	7.52000 -0.03	7.67	7.46	7.57	110,417
30 Sep 15	7.55000 -0.16	7.84	7.51	7.75	110,938
29 Sep 15	7.71000 -0.34	8.10	7.66	8.10	113,415
28 Sep 15	8.05000 -0.20	8.26	8.04	8.26	128,014
25 Sep 15	8.25000 +0.03	8.37	8.11	8.30	124,540
24 Sep 15	8.22000 +0.07	8.27	8.10	8.10	61,850
23 Sep 15	8.15000 -0.07	8.29	8.10	8.20	50,957
22 Sep 15	8.22000 +0.06	8.30	8.03	8.05	71,031
21 Sep 15	8.16000 +0.10	8.27	7.97	8.15	51,610
18 Sep 15	8.06000 -0.10	8.33	8.00	8.03	217,682
17 Sep 15	8.16000 +0.33	8.23	7.78	7.79	119,280
16 Sep 15	7.83000 +0.11	7.85	7.57	7.74	36,599
15 Sep 15	7.72000 -0.29	8.13	7.57	7.93	69,955
14 Sep 15	8.01000 +0.25	8.03	7.70	7.70	60,332
11 Sep 15	7.76000 +0.08	7.80	7.60	7.61	52,605
10 Sep 15	7.68000 +0.24	7.73	7.40	7.40	41,376
09 Sep 15	7.44000 -0.02	7.68	7.40	7.50	63,467
08 Sep 15	7.46000 +0.27	7.54	7.22	7.30	77,292
04 Sep 15	7.19000 -0.07	7.30	7.10	7.17	90,962
03 Sep 15	7.26000 +0.08	7.41	7.07	7.15	73,544
02 Sep 15	7.18000 +0.35	7.20	6.88	6.94	57,211
01 Sep 15	6.83000 -0.17	6.99	6.74	6.86	86,133
31 Aug 15	7.00000 -0.15	7.14	6.90	6.90	74,271
28 Aug 15	7.15000 -0.06	7.21	6.94	7.21	71,265
27 Aug 15	7.21000 -0.08	7.38	7.05	7.35	162,747
26 Aug 15	7.29000 +0.29	7.33	6.68	7.15	155,780
25 Aug 15	7.00000 -0.03	7.26	6.83	7.21	106,327
24 Aug 15	7.03000 -0.18	7.61	6.77	7.09	237,226
21 Aug 15	7.21000 +0.20	7.29	6.89	6.96	120,884
20 Aug 15	7.01000 -0.76	7.74	6.99	7.74	112,749
19 Aug 15	7.77000 -0.26	8.01	7.73	7.99	82,141
18 Aug 15	8.03000 -0.38	8.42	7.85	8.34	48,335
17 Aug 15	8.41000 -0.03	8.50	8.31	8.46	136,038
14 Aug 15	8.44000 -0.04	8.49	8.38	8.43	97,433
13 Aug 15	8.48000 -0.09	8.83	8.41	8.64	93,086
12 Aug 15	8.57000 +0.25	8.63	8.08	8.30	176,942
11 Aug 15	8.32000 +0.12	8.32	8.02	8.09	136,759
10 Aug 15	8.20000 +0.18	8.43	7.76	8.01	211,929
07 Aug 15	8.02000 -0.13	8.30	8.01	8.15	298,989
06 Aug 15	8.15000 -0.26	8.46	8.14	8.44	113,319
05 Aug 15	8.41000 +0.82	8.45	7.01	7.67	329,075
04 Aug 15	7.59000 -0.19	7.83	7.51	7.68	105,140
03 Aug 15	7.78000 +0.06	7.90	7.66	7.75	95,986
31 Jul 15	7.72000 +0.07	7.83	7.63	7.63	49,742
30 Jul 15	7.65000 +0.08	7.80	7.55	7.55	47,860
29 Jul 15	7.57000 +0.02	7.68	7.50	7.50	50,277
28 Jul 15	7.55000 -0.10	7.69	7.45	7.60	130,821
27 Jul 15	7.65000 -0.13	7.80	7.58	7.75	222,179
24 Jul 15	7.78000 -0.68	8.54	7.59	8.41	311,278
23 Jul 15	8.46000 -0.01	8.58	8.34	8.47	56,376
22 Jul 15	8.47000 -0.02	8.50	8.40	8.40	28,393
21 Jul 15	8.49000 +0.09	8.50	8.21	8.34	43,816
20 Jul 15	8.40000 -0.23	8.62	8.24	8.47	119,573
17 Jul 15	8.63000 +0.19	8.70	8.30	8.42	117,900
16 Jul 15	8.44000 +0.02	8.57	8.42	8.50	87,404
15 Jul 15	8.42000 -0.01	8.45	8.31	8.45	31,743
14 Jul 15	8.43000 +0.07	8.50	8.22	8.30	66,628
13 Jul 15	8.36000 +0.23	8.40	8.14	8.20	60,259
10 Jul 15	8.13000 -0.04	8.25	8.10	8.24	82,431
09 Jul 15	8.17000 +0.14	8.66	7.95	8.66	68,708
08 Jul 15	8.03000 +0.03	8.16	7.96	8.00	76,793
07 Jul 15	8.00000 +0.00	8.20	7.85	8.20	65,784
06 Jul 15	8.00000 -0.25	8.33	7.75	8.14	81,421
02 Jul 15	8.25000 -0.09	8.43	8.13	8.35	89,338
01 Jul 15	8.34000 +0.10	8.48	8.16	8.42	153,997
30 Jun 15	8.24000 +0.05	8.48	8.04	8.26	88,139
29 Jun 15	8.19000 -0.17	8.47	8.19	8.25	85,887
26 Jun 15	8.36000 -0.11	8.55	8.23	8.46	642,535
25 Jun 15	8.47000 +0.00	8.52	8.26	8.51	147,741
24 Jun 15	8.47000 -0.03	8.59	8.28	8.52	120,729
23 Jun 15	8.50000 +0.05	8.54	8.23	8.49	153,033
22 Jun 15	8.45000 +0.13	8.49	8.09	8.31	196,803
19 Jun 15	8.32000 -0.11	8.48	8.24	8.32	100,649
18 Jun 15	8.43000 -0.03	8.59	8.36	8.50	112,458
17 Jun 15	8.46000 -0.03	8.60	8.40	8.60	88,441
16 Jun 15	8.49000 +0.19	8.53	8.29	8.30	126,200
15 Jun 15	8.30000 +0.18	8.34	8.06	8.08	100,806
12 Jun 15	8.12000 -0.02	8.14	7.98	8.10	25,082
11 Jun 15	8.14000 -0.01	8.16	8.05	8.13	26,506
10 Jun 15	8.15000 +0.11	8.17	7.96	8.09	47,454
09 Jun 15	8.04000 +0.04	8.11	7.94	8.05	73,784
08 Jun 15	8.00000 -0.04	8.06	7.88	7.98	240,863
05 Jun 15	8.04000 +0.03	8.20	7.93	7.97	173,542
04 Jun 15	8.01000 -0.29	8.34	7.97	8.25	119,103
03 Jun 15	8.30000 +0.00	8.40	8.04	8.20	46,884
02 Jun 15	8.30000 -0.07	8.48	8.26	8.39	42,517
01 Jun 15	8.37000 -0.01	8.52	8.36	8.52	60,904
29 May 15	8.38000 -0.06	8.50	8.33	8.46	61,017
28 May 15	8.44000 +0.06	8.50	8.32	8.33	85,014
27 May 15	8.38000 +0.08	8.54	8.28	8.30	118,283
26 May 15	8.30000 -0.03	8.35	8.18	8.18	83,038
22 May 15	8.33000 +0.04	8.41	8.22	8.22	68,713
21 May 15	8.29000 +0.03	8.40	8.24	8.27	54,934
20 May 15	8.26000 -0.07	8.38	8.26	8.36	21,762
19 May 15	8.33000 +0.15	8.35	8.09	8.20	105,535
18 May 15	8.18000 +0.00	8.37	8.16	8.18	40,496
15 May 15	8.18000 -0.06	8.26	8.14	8.14	48,576
14 May 15	8.24000 +0.26	8.25	8.00	8.10	38,532
13 May 15	7.98000 -0.06	8.19	7.95	8.16	45,054
12 May 15	8.04000 -0.04	8.15	7.89	8.07	24,061
11 May 15	8.08000 -0.15	8.33	8.05	8.25	50,283
08 May 15	8.23000 +0.19	8.26	8.08	8.08	79,173
07 May 15	8.04000 +0.00	8.04	7.75	7.81	40,369
06 May 15	8.04000 +0.06	8.25	7.09	7.09	101,228
05 May 15	7.98000 +0.07	7.99	7.75	7.92	56,374
04 May 15	7.91000 +0.17	7.95	7.61	7.72	56,479
01 May 15	7.74000 +0.33	7.80	7.32	7.46	48,111
30 Apr 15	7.41000 -0.44	7.87	7.39	7.80	77,843
29 Apr 15	7.85000 -0.27	8.04	7.83	8.04	36,090
28 Apr 15	8.12000 +0.03	8.17	7.97	8.01	20,754
27 Apr 15	8.09000 +0.00	8.09	7.93	8.04	24,508
24 Apr 15	8.09000 -0.21	8.33	8.00	8.33	21,760
23 Apr 15	8.30000 +0.12	8.31	8.09	8.12	34,996
22 Apr 15	8.18000 +0.08	8.30	8.06	8.15	69,955
21 Apr 15	8.10000 -0.02	8.21	8.00	8.21	26,168
20 Apr 15	8.12000 -0.08	8.29	8.10	8.21	31,250
17 Apr 15	8.20000 -0.17	8.35	8.06	8.29	36,346
16 Apr 15	8.37000 +0.00	8.46	8.32	8.34	49,398
15 Apr 15	8.37000 +0.13	8.40	8.23	8.26	54,783
14 Apr 15	8.24000 -0.16	8.41	8.23	8.34	49,237
13 Apr 15	8.40000 +0.06	8.42	8.29	8.29	54,417
10 Apr 15	8.34000 +0.12	8.36	8.22	8.22	45,491
09 Apr 15	8.22000 +0.00	8.38	8.22	8.23	39,499
08 Apr 15	8.22000 +0.02	8.31	8.14	8.17	31,872
07 Apr 15	8.20000 +0.07	8.35	8.08	8.08	44,690
06 Apr 15	8.13000 +0.15	8.20	7.92	7.97	53,868
02 Apr 15	7.98000 -0.07	8.27	7.90	8.02	68,794
01 Apr 15	8.05000 +0.05	8.45	7.80	8.00	74,792
31 Mar 15	8.00000 -0.12	8.06	7.90	8.06	58,274
30 Mar 15	8.12000 -0.19	8.39	8.07	8.33	65,838
27 Mar 15	8.31000 +0.03	8.35	8.10	8.25	79,697
26 Mar 15	8.28000 -0.05	8.49	8.14	8.40	89,121
25 Mar 15	8.33000 -0.14	8.60	8.16	8.57	54,414
24 Mar 15	8.47000 +0.06	8.55	8.27	8.37	90,321
23 Mar 15	8.41000 +0.16	8.45	8.18	8.19	65,508
20 Mar 15	8.25000 +0.43	8.25	7.74	7.86	201,429
19 Mar 15	7.82000 -0.13	8.02	7.68	7.98	125,379
18 Mar 15	7.95000 +0.00	8.00	7.85	7.85	28,235
17 Mar 15	7.95000 -0.04	7.99	7.84	7.96	25,256
16 Mar 15	7.99000 +0.12	8.04	7.91	7.91	42,790
13 Mar 15	7.87000 -0.15	8.05	7.80	8.04	34,341
12 Mar 15	8.02000 +0.03	8.04	7.91	8.00	54,011
11 Mar 15	7.99000 +0.01	8.01	7.91	8.00	27,158
10 Mar 15	7.98000 -0.03	8.01	7.82	8.01	57,376
09 Mar 15	8.01000 +0.02	8.06	7.88	8.06	50,003
06 Mar 15	7.99000 -0.01	8.20	7.89	7.92	156,239
05 Mar 15	8.00000 -0.12	8.12	7.86	8.08	112,080
04 Mar 15	8.12000 -0.02	8.17	7.88	8.12	81,790
03 Mar 15	8.14000 +0.07	8.17	7.74	8.10	83,915
02 Mar 15	8.07000 +0.46	8.14	7.62	7.62	207,761
27 Feb 15	7.61000 -0.11	7.81	7.58	7.70	61,749
26 Feb 15	7.72000 -0.07	7.88	7.70	7.74	55,912
25 Feb 15	7.79000 -0.09	7.98	7.73	7.85	45,126
24 Feb 15	7.88000 -0.03	7.96	7.70	7.85	45,338
23 Feb 15	7.91000 -0.08	8.02	7.82	7.96	64,773
20 Feb 15	7.99000 +0.10	8.09	7.80	7.93	169,197
19 Feb 15	7.89000 +0.16	8.04	7.76	7.76	84,225
18 Feb 15	7.73000 +0.47	7.85	7.29	7.29	310,422
17 Feb 15	7.26000 +0.09	7.35	7.05	7.11	63,583
13 Feb 15	7.17000 -0.04	7.50	7.11	7.26	58,325
12 Feb 15	7.21000 +0.12	7.32	7.05	7.18	56,319
11 Feb 15	7.09000 +0.18	7.23	6.95	7.04	39,814
10 Feb 15	6.91000 +0.21	6.94	6.56	6.73	66,508
09 Feb 15	6.70000 -0.37	7.19	6.67	7.08	17,377
06 Feb 15	7.07000 -0.19	7.37	7.03	7.28	41,686
05 Feb 15	7.26000 +0.32	7.38	6.99	6.99	86,288
04 Feb 15	6.94000 +0.16	7.07	6.75	6.81	106,170
03 Feb 15	6.78000 -0.16	6.93	6.50	6.93	116,337
02 Feb 15	6.94000 -0.16	7.16	6.60	7.16	124,927
30 Jan 15	7.10000 -0.15	7.20	6.67	7.17	125,463
29 Jan 15	7.25000 +0.03	7.36	7.16	7.20	170,934
28 Jan 15	7.22000 -0.01	7.43	7.19	7.21	106,955
27 Jan 15	7.23000 -0.13	7.42	7.12	7.25	86,430
26 Jan 15	7.36000 -0.16	7.60	7.27	7.60	60,004
23 Jan 15	7.52000 -0.07	7.70	7.39	7.58	55,524
22 Jan 15	7.59000 +0.10	7.59	7.40	7.50	61,403
21 Jan 15	7.49000 -0.08	7.60	7.30	7.52	113,356
20 Jan 15	7.57000 +0.18	7.64	7.35	7.41	165,993
16 Jan 15	7.39000 -0.08	7.55	7.14	7.45	116,527
15 Jan 15	7.47000 +0.08	7.51	7.19	7.43	119,453
14 Jan 15	7.39000 -0.16	7.57	7.32	7.51	67,179
13 Jan 15	7.55000 +0.11	7.58	7.25	7.50	227,129
12 Jan 15	7.44000 +0.20	7.73	7.25	7.26	185,805
09 Jan 15	7.24000 +0.17	7.29	6.86	7.08	71,205
08 Jan 15	7.07000 +0.11	7.13	6.97	6.99	86,244
07 Jan 15	6.96000 +0.20	7.00	6.51	6.84	121,851
06 Jan 15	6.76000 -0.10	7.01	6.58	6.99	126,910
05 Jan 15	6.86000 -0.32	7.17	6.76	7.17	106,161
02 Jan 15	7.18000 +0.25	7.20	6.92	6.92	87,269
31 Dec 14	6.93000 +0.10	7.02	6.76	6.87	168,761
30 Dec 14	6.83000 -0.15	7.09	6.77	7.00	132,046
29 Dec 14	6.98000 +0.12	7.03	6.71	6.90	106,988
26 Dec 14	6.86000 +0.07	6.88	6.59	6.83	39,419
24 Dec 14	6.79000 -0.01	6.89	6.41	6.88	110,908
23 Dec 14	6.80000 +0.29	6.96	6.53	6.53	90,670
22 Dec 14	6.51000 +0.28	6.52	6.21	6.21	93,318
19 Dec 14	6.23000 +0.44	6.23	5.67	5.77	183,896
18 Dec 14	5.79000 +0.23	5.81	5.62	5.64	70,535
17 Dec 14	5.56000 +0.21	5.59	5.31	5.31	63,120
16 Dec 14	5.35000 -0.01	5.41	5.21	5.29	965,615
15 Dec 14	5.36000 -0.01	5.49	5.32	5.43	67,102
12 Dec 14	5.37000 -0.15	5.52	5.36	5.45	54,697
11 Dec 14	5.52000 +0.01	5.55	5.48	5.54	51,590
10 Dec 14	5.51000 -0.14	5.61	5.38	5.61	88,238
09 Dec 14	5.65000 -0.01	5.65	5.54	5.62	65,584
08 Dec 14	5.66000 -0.18	5.91	5.65	5.81	162,027
05 Dec 14	5.84000 +0.01	6.00	5.81	5.82	45,865
04 Dec 14	5.83000 -0.08	6.00	5.81	5.89	26,968
03 Dec 14	5.91000 -0.02	6.06	5.86	5.90	33,611
02 Dec 14	5.93000 +0.17	6.01	5.75	5.75	100,504
01 Dec 14	5.76000 -0.31	6.16	5.75	6.05	89,419
28 Nov 14	6.07000 -0.08	6.20	6.05	6.12	18,923
26 Nov 14	6.15000 -0.05	6.29	6.00	6.22	64,080
25 Nov 14	6.20000 -0.06	6.34	6.09	6.25	43,656
24 Nov 14	6.26000 -0.01	6.38	6.21	6.30	111,000
21 Nov 14	6.27000 +0.03	6.37	6.22	6.33	62,458
20 Nov 14	6.24000 -0.06	6.39	6.20	6.29	38,889
19 Nov 14	6.30000 -0.01	6.43	6.19	6.32	37,028
18 Nov 14	6.31000 +0.01	6.38	6.23	6.30	38,604
17 Nov 14	6.30000 -0.12	6.54	6.18	6.45	308,486
14 Nov 14	6.42000 -0.28	6.72	6.35	6.72	40,528
13 Nov 14	6.70000 +0.20	6.86	6.41	6.47	65,599
12 Nov 14	6.50000 +0.43	6.60	6.00	6.08	1,085,785
11 Nov 14	6.07000 -0.28	6.39	6.04	6.39	71,295
10 Nov 14	6.35000 -0.19	6.52	6.29	6.52	58,688
07 Nov 14	6.54000 -0.21	6.73	6.46	6.73	69,356
06 Nov 14	6.75000 +0.24	6.79	6.42	6.45	35,707
05 Nov 14	6.51000 -0.07	6.69	6.50	6.61	88,031
04 Nov 14	6.58000 -0.08	6.90	6.52	6.75	87,368
03 Nov 14	6.66000 +0.00	6.90	6.53	6.65	103,774
31 Oct 14	6.66000 -0.35	6.77	6.15	6.39	288,981
30 Oct 14	7.01000 -0.09	7.11	6.93	7.10	75,619
29 Oct 14	7.10000 -0.08	7.25	6.89	7.21	45,813
28 Oct 14	7.18000 +0.09	7.21	6.92	7.03	37,244
27 Oct 14	7.09000 +0.04	7.28	6.96	6.99	57,763
24 Oct 14	7.05000 +0.15	7.11	6.90	6.90	41,218
23 Oct 14	6.90000 -0.29	7.17	6.85	7.14	82,003
22 Oct 14	7.19000 +0.09	7.37	7.08	7.12	65,037
21 Oct 14	7.10000 +0.08	7.12	6.99	7.07	385,579
20 Oct 14	7.02000 +0.03	7.06	6.95	7.01	83,863
17 Oct 14	6.99000 +0.02	7.20	6.96	7.07	107,436
16 Oct 14	6.97000 +0.15	7.13	6.72	6.74	235,843
15 Oct 14	6.82000 -0.08	6.91	6.75	6.76	100,283
14 Oct 14	6.90000 +0.05	7.05	6.83	6.93	73,910
13 Oct 14	6.85000 +0.06	7.00	6.81	6.81	66,280
10 Oct 14	6.79000 -0.58	7.41	6.75	7.31	430,676
09 Oct 14	7.37000 -0.06	7.48	7.32	7.40	50,068
08 Oct 14	7.43000 -0.08	7.56	7.38	7.50	114,430
07 Oct 14	7.51000 -0.14	7.64	7.40	7.64	66,073
06 Oct 14	7.65000 -0.40	8.08	7.53	8.04	125,962
03 Oct 14	8.05000 -0.03	8.30	8.02	8.16	36,709
02 Oct 14	8.08000 -0.02	8.28	8.00	8.15	119,579
01 Oct 14	8.10000 -0.40	8.60	7.75	8.52	242,454
30 Sep 14	8.50000 -0.08	8.72	8.50	8.60	745,196
29 Sep 14	8.58000 -0.16	8.74	8.48	8.72	180,172
26 Sep 14	8.74000 +0.45	8.76	8.16	8.28	125,792
25 Sep 14	8.29000 -0.25	8.88	8.09	8.60	149,444
24 Sep 14	8.54000 +0.37	8.74	8.20	8.30	132,925
23 Sep 14	8.17000 +0.37	8.40	7.80	7.87	155,403
22 Sep 14	7.80000 -0.05	8.06	7.75	7.98	192,351
19 Sep 14	7.85000 -0.21	8.19	7.70	8.04	406,474
18 Sep 14	8.06000 -0.39	8.51	8.00	8.50	264,621
17 Sep 14	8.45000 -0.01	8.72	8.40	8.50	62,599
16 Sep 14	8.46000 -0.12	8.59	8.36	8.58	109,150
15 Sep 14	8.58000 +0.05	8.75	8.54	8.59	68,201
12 Sep 14	8.53000 -0.21	8.74	8.52	8.74	53,702
11 Sep 14	8.74000 +0.03	9.06	8.65	8.86	158,316
10 Sep 14	8.71000 +0.21	8.75	8.40	8.49	127,645
09 Sep 14	8.50000 -0.07	8.63	8.50	8.55	129,885
08 Sep 14	8.57000 -0.06	8.71	8.45	8.71	187,490
05 Sep 14	8.63000 +0.13	8.72	8.50	8.52	153,585
04 Sep 14	8.50000 -0.06	8.60	8.35	8.50	312,185
03 Sep 14	8.56000 -0.14	8.83	8.51	8.63	132,051
02 Sep 14	8.70000 -0.25	8.99	8.60	8.99	118,384
29 Aug 14	8.95000 +0.07	9.08	8.75	8.92	118,622
28 Aug 14	8.88000 -0.19	9.16	8.75	9.16	259,314
27 Aug 14	9.07000 +0.05	9.17	8.92	9.13	139,427
26 Aug 14	9.02000 -0.15	9.13	8.90	9.04	99,601
25 Aug 14	9.17000 +0.07	9.35	9.01	9.26	109,171
22 Aug 14	9.10000 -0.02	9.29	9.05	9.14	65,502
21 Aug 14	9.12000 +0.33	9.56	8.76	8.86	96,424
20 Aug 14	8.79000 +0.21	9.03	8.55	8.58	138,557
19 Aug 14	8.58000 -0.08	8.74	8.50	8.70	145,479
18 Aug 14	8.66000 -0.39	9.20	8.65	9.12	284,134
15 Aug 14	9.05000 -0.48	9.84	9.01	9.84	102,344
14 Aug 14	9.53000 -0.01	9.71	9.45	9.65	107,210
13 Aug 14	9.54000 -0.26	10.00	9.50	9.93	337,126
12 Aug 14	9.80000 -0.34	10.78	9.59	10.78	309,023
11 Aug 14	10.14000 -0.07	10.35	10.04	10.24	85,679
08 Aug 14	10.21000 +0.16	10.38	10.00	10.38	85,899
07 Aug 14	10.05000 +0.36	10.07	9.62	9.69	129,256
06 Aug 14	9.69000 -0.02	9.80	9.62	9.80	103,689
05 Aug 14	9.71000 -0.32	9.96	9.71	9.83	38,181
04 Aug 14	10.03000 +0.13	10.43	9.84	9.99	102,504
01 Aug 14	9.90000 -0.10	9.98	9.31	9.31	66,499
31 Jul 14	10.00000 -0.21	10.40	9.88	10.40	48,414
30 Jul 14	10.21000 -0.09	10.45	10.16	10.43	45,555
29 Jul 14	10.30000 +0.13	10.32	9.94	10.17	144,939
28 Jul 14	10.17000 -0.35	10.60	10.15	10.60	154,754
25 Jul 14	10.52000 -0.15	10.81	10.44	10.67	157,757
24 Jul 14	10.67000 -0.49	11.64	10.60	11.50	232,060
23 Jul 14	11.16000 -0.04	11.31	11.00	11.02	190,278
22 Jul 14	11.20000 -0.40	11.70	11.10	11.67	509,594
21 Jul 14	11.60000 +0.20	11.95	11.36	11.50	636,699
18 Jul 14	11.40000 +0.00	11.55	10.41	11.25	4,233,470