FUNDMANAGER.co.uk

Applied Optoelect

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	76.74000 -1.46	79.19	73.05	75.00	8,753,463
19 Oct 26	78.20000 +2.63	80.47	75.62	80.00	11,326,982
16 Oct 26	75.57000 -8.16	83.44	75.43	83.31	13,901,918
15 Oct 26	83.73000 -2.49	85.02	76.21	80.91	17,666,056
14 Oct 26	86.22000 -11.56	96.14	85.75	94.96	14,524,164
13 Oct 26	97.78000 -2.90	99.77	95.08	97.44	10,468,817
12 Oct 26	100.68000 -8.96	106.41	99.22	106.20	10,905,153
09 Oct 26	109.64000 +3.74	117.16	108.62	113.00	14,434,004
08 Oct 26	105.90000 -16.64	119.91	104.88	117.44	19,095,260
07 Oct 26	122.54000 -7.62	127.89	119.73	126.12	10,533,375
06 Oct 26	130.16000 +8.59	131.15	124.30	126.00	12,296,170
05 Oct 26	121.57000 +5.98	121.92	112.80	118.50	9,111,885
02 Oct 26	115.59000 +8.27	117.70	106.32	110.25	10,990,799
01 Oct 26	107.32000 +8.06	108.28	97.77	99.67	11,232,362
30 Sep 26	99.26000 -1.41	104.25	96.41	101.90	5,771,139
29 Sep 26	100.67000 +3.85	103.83	97.43	98.77	7,248,802
28 Sep 26	96.82000 -4.58	102.43	93.62	100.09	8,127,341
25 Sep 26	101.40000 +0.37	105.03	99.97	101.71	5,510,957
24 Sep 26	101.03000 -0.03	103.58	97.59	98.93	5,551,425
23 Sep 26	101.06000 -5.94	107.32	100.42	106.60	6,601,676
22 Sep 26	107.00000 -1.67	110.74	103.90	106.93	7,480,508
21 Sep 26	108.67000 +3.50	109.73	104.92	108.20	7,972,045
18 Sep 26	105.17000 +7.11	105.43	98.51	101.07	9,828,556
17 Sep 26	98.06000 +1.32	102.35	96.36	100.72	7,751,194
16 Sep 26	96.74000 +1.45	99.60	94.00	98.20	6,984,332
15 Sep 26	95.29000 -0.47	99.79	95.08	96.99	4,569,715
14 Sep 26	95.76000 -9.60	101.13	95.67	96.77	8,436,852
11 Sep 26	105.36000 +2.07	108.67	104.08	104.51	4,936,658
10 Sep 26	103.29000 -4.64	109.78	102.99	104.50	5,653,026
09 Sep 26	107.93000 -3.62	113.64	107.62	110.78	5,835,632
08 Sep 26	111.55000 +6.02	116.90	107.80	108.39	12,081,149
04 Sep 26	105.53000 +5.15	106.56	100.54	101.91	6,840,210
03 Sep 26	100.38000 -2.75	103.14	96.96	101.90	5,917,986
02 Sep 26	103.13000 -0.26	104.74	100.80	102.09	4,092,318
01 Sep 26	103.39000 -4.30	105.74	101.23	104.45	4,893,769
31 Aug 26	107.69000 +1.46	108.67	104.06	107.52	4,609,494
28 Aug 26	106.23000 -7.05	110.90	105.15	110.46	5,716,918
27 Aug 26	113.28000 -0.48	118.90	111.30	117.03	6,254,054
26 Aug 26	113.76000 +0.61	114.21	110.01	110.59	4,394,243
25 Aug 26	113.15000 +5.52	115.08	110.24	111.78	6,679,239
24 Aug 26	107.63000 -17.19	112.46	102.10	109.13	14,942,496
21 Aug 26	124.82000 -4.28	133.72	121.89	129.37	8,227,569
20 Aug 26	129.10001 +6.91	130.49	118.60	121.92	9,443,050
19 Aug 26	122.19000 -9.22	138.56	121.50	135.85	12,169,738
18 Aug 26	131.41000 -23.48	151.41	131.22	146.20	14,357,802
17 Aug 26	154.89000 +4.61	160.99	147.35	152.64	12,735,456
14 Aug 26	150.28000 +20.20	153.39	130.34	130.39	18,641,584
13 Aug 26	130.08000 -8.00	144.52	129.67	135.84	10,578,706
12 Aug 26	138.08000 +3.75	142.80	129.09	141.70	13,032,348
11 Aug 26	134.33000 +1.52	137.23	127.50	133.97	8,966,576
10 Aug 26	132.81000 -2.82	148.90	128.80	141.72	18,176,616
07 Aug 26	135.63000 +11.41	149.35	130.50	142.48	24,000,970
06 Aug 26	124.22000 -4.34	134.29	118.88	121.38	13,886,296
05 Aug 26	128.56000 -3.07	140.34	128.00	128.45	12,299,976
04 Aug 26	131.63000 +21.42	136.27	123.50	128.57	20,618,886
03 Aug 26	110.21000 +15.89	110.95	88.13	89.80	11,870,575
31 Jul 26	94.32000 +4.21	103.20	91.03	100.10	9,647,200
30 Jul 26	90.11000 +13.59	90.68	82.80	83.35	10,530,364
29 Jul 26	76.52000 -11.62	88.28	76.01	88.19	11,976,986
28 Jul 26	88.14000 -9.68	93.35	81.54	92.95	10,722,634
27 Jul 26	97.82000 -2.33	102.95	92.22	100.56	6,619,865
24 Jul 26	100.15000 -11.87	109.71	99.48	108.97	7,039,218
23 Jul 26	112.02000 +1.50	119.72	108.17	108.58	6,243,696
22 Jul 26	110.52000 -8.74	117.49	110.01	114.99	7,902,661
21 Jul 26	119.26000 +16.24	120.20	107.40	107.74	10,155,094
20 Jul 26	103.02000 +0.61	107.32	102.06	104.86	5,136,313
17 Jul 26	102.41000 +2.17	106.18	91.50	96.11	9,591,610
16 Jul 26	100.24000 -8.85	107.11	97.89	105.00	9,867,437
15 Jul 26	109.09000 -16.36	124.43	106.10	123.79	10,269,721
14 Jul 26	125.45000 +13.57	128.35	117.70	119.42	9,897,381
13 Jul 26	111.88000 -8.04	117.59	109.21	115.92	6,560,985
10 Jul 26	119.92000 -2.29	124.78	113.10	118.71	6,704,647
09 Jul 26	122.21000 +7.77	127.51	118.18	119.50	9,211,754
08 Jul 26	114.44000 +0.03	118.10	110.50	113.02	6,231,753
07 Jul 26	114.41000 -8.95	126.19	111.50	118.15	9,158,099
06 Jul 26	123.36000 +2.41	129.81	116.50	120.21	8,069,305
02 Jul 26	120.95000 -18.05	139.27	113.41	135.85	15,909,668
01 Jul 26	139.00000 -9.16	147.54	136.66	143.56	6,428,349
30 Jun 26	148.16000 -1.94	152.23	144.18	146.50	7,437,240
29 Jun 26	150.10001 +14.41	150.40	130.29	135.43	10,109,055
26 Jun 26	135.69000 -2.85	140.83	127.01	131.68	19,850,936
25 Jun 26	138.53999 -8.43	152.40	134.31	151.19	13,167,516
24 Jun 26	146.97000 -0.47	150.34	137.70	149.51	10,219,699
23 Jun 26	147.44000 -23.79	160.99	145.26	158.00	13,403,525
22 Jun 26	171.23000 +9.38	177.16	155.74	162.91	14,398,003
18 Jun 26	161.85001 -5.49	174.76	158.04	174.65	16,540,429
17 Jun 26	167.34000 -3.47	177.59	165.79	174.71	9,901,164
16 Jun 26	170.81000 -20.74	196.50	169.87	194.21	12,987,993
15 Jun 26	191.55000 +22.50	194.97	176.60	177.27	14,611,895
12 Jun 26	169.05000 -3.73	179.90	163.66	173.14	12,730,850
11 Jun 26	172.78000 -2.35	175.20	162.10	167.55	14,246,926
10 Jun 26	175.13000 +12.25	184.91	167.42	171.79	16,810,924
09 Jun 26	162.88000 -33.76	207.60	160.87	202.80	26,618,208
08 Jun 26	196.64000 +19.64	203.20	177.05	184.75	14,811,280
05 Jun 26	177.00000 -25.89	208.50	174.23	191.42	19,608,594
04 Jun 26	202.89000 +18.82	209.64	171.09	173.46	14,368,510
03 Jun 26	184.07001 -18.30	205.00	180.55	200.50	9,661,185
02 Jun 26	202.37000 +16.70	205.77	188.20	195.16	12,589,894
01 Jun 26	185.67000 +27.26	191.98	149.05	149.25	15,914,915
29 May 26	158.41000 -10.61	169.00	153.10	168.55	11,840,392
28 May 26	169.02000 -10.81	183.24	166.69	181.00	9,859,047
27 May 26	179.83000 +2.21	189.92	167.30	172.51	10,166,936
26 May 26	177.62000 -3.87	194.96	176.61	186.73	11,195,295
22 May 26	181.49001 +4.68	182.46	166.66	176.24	10,227,960
21 May 26	176.81000 +11.55	182.18	163.66	167.01	9,805,057
20 May 26	165.25999 -6.07	179.32	162.52	177.00	9,666,649
19 May 26	171.33000 -1.93	175.99	160.10	167.35	8,924,775
18 May 26	173.25999 -17.10	194.73	165.60	194.42	13,114,354
15 May 26	190.36000 -13.21	200.61	186.05	191.25	8,388,074
14 May 26	203.57001 -19.53	218.94	199.08	216.38	11,925,332
13 May 26	223.10001 +34.82	233.67	191.74	205.00	18,109,142
12 May 26	188.28000 +3.38	208.00	173.50	178.00	16,225,076
11 May 26	184.89999 +35.96	190.96	150.54	152.26	16,418,789
08 May 26	148.94000 -8.61	177.88	143.58	173.85	20,649,616
07 May 26	157.55000 -20.99	172.60	152.19	172.60	13,154,297
06 May 26	178.53999 -2.03	187.93	169.24	186.96	8,996,226
05 May 26	180.57001 +7.59	188.92	174.20	175.27	7,789,816
04 May 26	172.98000 -10.53	189.50	172.60	187.79	10,133,710
01 May 26	183.50999 +19.15	191.87	158.02	162.68	13,136,521
30 Apr 26	164.36000 +11.53	165.77	149.73	157.05	8,678,489
29 Apr 26	152.83000 +15.57	154.32	138.10	143.73	9,397,403
28 Apr 26	137.25999 -8.52	146.90	135.40	138.65	6,859,644
27 Apr 26	145.78000 -16.39	153.45	141.58	153.10	9,332,336
24 Apr 26	162.17000 +24.44	164.87	140.00	142.02	13,865,850
23 Apr 26	137.73000 -11.69	153.20	132.63	147.79	8,053,720
22 Apr 26	149.42000 -1.15	159.15	138.62	155.50	9,768,410
21 Apr 26	150.57001 -12.90	173.41	149.68	164.49	10,314,925
20 Apr 26	163.47000 +4.05	163.59	151.65	159.99	6,711,383
17 Apr 26	159.42000 +2.10	161.47	152.50	160.62	8,535,557
16 Apr 26	157.32001 +14.77	157.40	136.36	140.00	10,553,905
15 Apr 26	142.55000 -3.84	145.99	135.10	142.52	9,638,320
14 Apr 26	146.39000 -6.80	154.71	142.16	154.51	10,671,832
13 Apr 26	153.19000 +2.59	155.40	143.50	148.53	10,856,655
10 Apr 26	150.60001 +17.30	154.75	128.02	139.74	21,901,680
09 Apr 26	133.30000 +0.60	145.10	127.11	132.73	16,771,275
08 Apr 26	132.70000 +15.06	134.49	119.03	125.12	14,613,168
07 Apr 26	117.64000 +10.19	118.70	108.78	108.83	11,628,071
06 Apr 26	107.45000 +3.54	117.23	105.10	110.04	16,940,036
02 Apr 26	103.91000 +17.56	105.57	81.51	81.60	19,692,284
01 Apr 26	86.35000 +1.76	95.81	85.00	90.15	12,788,812
31 Mar 26	84.59000 -0.60	87.57	78.57	86.68	12,757,748
30 Mar 26	85.19000 -13.02	100.50	81.91	99.74	13,473,739
27 Mar 26	98.21000 +0.79	101.50	94.18	101.20	7,560,927
26 Mar 26	97.42000 -16.99	111.66	96.71	111.00	9,401,326
25 Mar 26	114.41000 +0.51	118.75	109.01	110.12	11,280,171
24 Mar 26	113.90000 +18.14	114.97	96.36	96.69	16,648,579
23 Mar 26	95.76000 +8.22	96.09	84.92	90.00	10,252,107
20 Mar 26	87.54000 -14.38	102.69	84.60	101.99	12,017,396
19 Mar 26	101.92000 +9.29	102.10	88.50	89.13	11,161,364
18 Mar 26	92.63000 +6.30	100.07	91.23	95.34	15,209,660
17 Mar 26	86.33000 -7.74	91.85	85.08	90.07	16,513,974
16 Mar 26	94.07000 -2.74	101.32	92.90	100.00	10,815,613
13 Mar 26	96.81000 -9.38	105.39	94.15	104.37	14,701,032
12 Mar 26	106.19000 -20.82	116.91	104.98	115.53	15,098,420
11 Mar 26	127.01000 +6.52	128.96	113.88	118.55	10,310,449
10 Mar 26	120.49000 +9.87	127.39	112.01	112.10	13,483,003
09 Mar 26	110.62000 +15.04	110.87	93.73	95.18	13,704,026
06 Mar 26	95.58000 -5.56	114.63	95.07	98.00	15,240,659
05 Mar 26	101.14000 +1.43	102.28	91.35	97.49	10,144,120
04 Mar 26	99.71000 +4.37	101.50	92.22	101.20	10,269,979
03 Mar 26	95.34000 -7.17	97.40	86.05	91.50	16,881,848
02 Mar 26	102.51000 +18.28	110.00	93.78	107.55	26,983,544
27 Feb 26	84.23000 +30.54	84.31	65.57	65.93	24,336,516
26 Feb 26	53.69000 -4.43	58.98	52.85	58.31	4,651,988
25 Feb 26	58.12000 +1.85	59.25	56.85	57.20	3,567,368
24 Feb 26	56.27000 +2.31	56.61	51.00	52.88	4,182,988
23 Feb 26	53.96000 +2.28	55.08	49.95	50.52	6,230,701
20 Feb 26	51.68000 +4.70	54.30	45.96	46.00	7,961,964
19 Feb 26	46.98000 +3.54	47.00	42.71	43.25	3,201,562
18 Feb 26	43.44000 -0.47	44.67	42.56	44.34	1,854,368
17 Feb 26	43.91000 -0.55	45.49	41.12	43.20	3,324,655
13 Feb 26	44.46000 +0.47	46.66	42.05	44.10	2,742,403
12 Feb 26	43.99000 -4.41	48.95	42.51	48.86	4,190,331
11 Feb 26	48.40000 -0.09	50.80	45.30	49.12	3,493,807
10 Feb 26	48.49000 +0.58	50.10	47.03	47.53	4,338,248
09 Feb 26	47.91000 +3.61	49.13	43.11	43.65	5,945,552
06 Feb 26	44.30000 +6.17	44.79	39.64	40.15	5,386,534
05 Feb 26	38.13000 -1.77	40.40	37.02	38.58	3,806,891
04 Feb 26	39.90000 -6.22	47.01	37.99	47.00	7,179,285
03 Feb 26	46.12000 +1.96	47.44	42.25	46.20	5,606,904
02 Feb 26	44.16000 +0.55	49.11	42.01	42.01	8,794,847
30 Jan 26	43.61000 +4.04	48.31	40.75	41.07	11,954,648
29 Jan 26	39.57000 -5.66	43.00	37.15	42.93	8,535,120
28 Jan 26	45.23000 +7.84	46.30	37.65	37.87	11,644,024
27 Jan 26	37.39000 +2.50	38.00	35.10	35.99	3,121,286
26 Jan 26	34.89000 -0.83	36.75	34.54	35.57	3,235,804
23 Jan 26	35.72000 -2.43	37.90	35.68	37.90	2,976,162
22 Jan 26	38.15000 -0.23	41.39	38.01	39.99	4,244,447
21 Jan 26	38.38000 -0.88	40.00	35.54	39.41	3,439,311
20 Jan 26	39.26000 +2.22	39.94	35.37	35.53	4,069,031
16 Jan 26	37.04000 +0.04	40.05	37.00	38.10	4,195,934
15 Jan 26	37.00000 +2.53	38.71	35.19	35.31	5,669,155
14 Jan 26	34.47000 +0.29	34.54	33.28	34.09	2,059,589
13 Jan 26	34.18000 +0.46	35.02	33.13	33.90	3,150,351
12 Jan 26	33.72000 -0.32	34.44	32.60	33.15	3,825,532
09 Jan 26	34.04000 +1.03	34.49	31.86	32.65	5,546,323
08 Jan 26	33.01000 -5.05	38.00	31.67	37.91	8,541,448
07 Jan 26	38.05500 -0.56	39.50	36.81	37.54	3,797,259
06 Jan 26	38.61000 +3.62	39.19	34.02	35.01	5,028,644
05 Jan 26	34.99000 -4.61	41.35	34.81	41.06	6,609,602
02 Jan 26	39.60000 +4.74	40.10	35.76	36.35	4,857,558
31 Dec 25	34.86000 -1.16	36.00	34.80	35.75	2,638,478
30 Dec 25	36.02000 -0.73	37.73	35.86	36.61	2,304,113
29 Dec 25	36.75000 -0.42	39.22	36.25	36.50	3,683,261
26 Dec 25	37.17000 -3.83	41.20	37.10	41.00	3,789,345
24 Dec 25	41.00000 +0.36	41.47	39.97	40.73	2,366,970
23 Dec 25	40.64000 +1.54	41.96	37.26	37.64	9,315,877
22 Dec 25	39.09500 +7.78	39.60	32.29	32.29	9,712,174
19 Dec 25	31.32000 +2.07	31.93	29.33	29.75	5,114,843
18 Dec 25	29.25000 +2.11	29.80	27.78	28.20	4,478,380
17 Dec 25	27.14000 -1.82	30.40	26.80	29.68	3,379,901
16 Dec 25	28.96000 -0.94	30.11	27.77	29.32	3,976,835
15 Dec 25	29.90000 -2.16	33.90	29.69	33.68	4,416,474
12 Dec 25	32.06000 -4.26	35.49	31.94	35.40	5,400,094
11 Dec 25	36.32000 +1.34	37.05	33.69	35.28	11,948,575
10 Dec 25	34.98000 +4.60	35.73	29.33	29.56	9,850,331
09 Dec 25	30.38000 +2.54	30.49	27.17	27.38	5,788,420
08 Dec 25	27.84000 +1.25	27.98	26.82	27.49	4,113,994
05 Dec 25	26.59000 +0.35	27.03	25.80	26.34	2,879,062
04 Dec 25	26.24000 +0.59	26.30	24.83	25.29	3,487,035
03 Dec 25	25.65000 -0.37	26.44	25.02	26.11	2,813,547
02 Dec 25	26.02000 -0.51	27.90	26.01	26.85	3,469,394
01 Dec 25	26.53000 -0.25	26.95	25.70	25.78	3,687,602
28 Nov 25	26.78000 +1.21	27.29	25.56	25.61	3,587,261
26 Nov 25	25.57000 +2.84	26.68	23.12	23.45	7,269,844
25 Nov 25	22.73000 +0.26	22.85	21.40	21.96	2,344,686
24 Nov 25	22.47000 +1.89	22.90	20.63	20.81	4,352,965
21 Nov 25	20.58000 +1.09	20.80	18.50	19.28	5,934,677
20 Nov 25	19.49000 -1.38	22.82	19.40	22.30	6,195,484
19 Nov 25	20.87000 -0.02	21.44	20.54	20.84	3,368,064
18 Nov 25	20.89000 -0.74	22.23	20.79	21.11	3,110,032
17 Nov 25	21.63000 +0.16	23.00	21.00	21.42	4,835,268
14 Nov 25	21.46500 +0.56	22.05	19.20	19.64	6,591,182
13 Nov 25	20.91000 -3.03	23.46	19.92	23.46	7,673,720
12 Nov 25	23.94000 +0.19	24.67	23.45	24.24	4,443,781
11 Nov 25	23.75000 -1.67	24.87	23.52	24.72	6,036,638
10 Nov 25	25.42000 -3.15	28.05	24.05	28.01	9,270,293
07 Nov 25	28.57000 -0.53	30.25	24.76	25.00	10,078,891
06 Nov 25	29.10000 -2.41	31.57	28.66	31.48	6,626,757
05 Nov 25	31.51000 +2.01	32.20	29.80	30.74	4,907,837
04 Nov 25	29.50000 -3.54	31.61	28.20	31.00	7,337,842
03 Nov 25	33.04000 -2.52	37.00	32.83	36.14	4,664,540
31 Oct 25	35.56000 +0.49	36.48	34.18	35.70	3,956,818
30 Oct 25	35.07000 -0.41	36.30	34.10	34.49	3,572,063
29 Oct 25	35.48000 -1.39	38.99	34.75	37.33	7,001,426
28 Oct 25	36.87000 -0.35	37.61	35.01	36.79	5,298,921
27 Oct 25	37.22000 +3.21	37.68	34.38	35.00	5,317,115
24 Oct 25	34.01000 +2.61	34.39	31.50	32.13	4,362,786
23 Oct 25	31.40000 +1.42	32.08	29.85	29.90	3,935,568
22 Oct 25	29.97500 -3.43	32.85	28.85	32.36	5,268,996
21 Oct 25	33.40000 -0.74	35.32	32.71	34.01	4,104,321
20 Oct 25	34.14000 +2.22	35.85	32.60	32.89	6,442,630
17 Oct 25	31.92000 +0.78	32.48	28.87	30.51	4,648,740
16 Oct 25	31.14000 -1.81	33.26	30.93	32.95	3,979,490
15 Oct 25	32.95000 +4.47	33.03	29.18	30.00	6,786,277
14 Oct 25	28.48000 -0.62	29.34	26.66	27.80	4,067,732
13 Oct 25	29.10000 +1.95	29.42	27.50	28.50	4,528,310
10 Oct 25	27.15000 -5.22	35.20	27.12	33.16	8,652,089
09 Oct 25	32.37000 +0.15	34.10	31.12	32.44	5,011,021
08 Oct 25	32.22000 +0.89	32.45	30.86	31.73	3,162,116
07 Oct 25	31.33500 -2.46	34.62	29.76	33.65	7,919,830
06 Oct 25	33.79000 +5.86	34.47	28.40	29.10	10,722,526
03 Oct 25	27.93000 -0.05	28.79	26.87	28.05	3,931,103
02 Oct 25	27.98000 -0.44	29.38	27.84	28.96	3,666,539
01 Oct 25	28.42000 +2.49	28.45	25.25	25.30	3,722,711
30 Sep 25	25.93000 -0.01	26.80	25.13	25.80	3,536,952
29 Sep 25	25.94000 +0.17	26.50	25.71	26.30	3,004,666
26 Sep 25	25.77000 -0.57	26.44	25.45	26.30	2,730,658
25 Sep 25	26.34000 -0.35	26.65	24.79	25.74	4,315,646
24 Sep 25	26.69000 -1.37	28.46	26.50	27.97	4,691,381
23 Sep 25	28.06000 -2.48	31.13	27.62	30.50	6,137,580
22 Sep 25	30.54000 +1.55	30.80	27.80	28.20	4,735,628
19 Sep 25	28.99000 -0.05	29.88	28.52	28.70	4,313,196
18 Sep 25	29.04000 -0.43	30.42	28.44	30.37	4,764,840
17 Sep 25	29.47000 +0.54	30.05	28.23	28.41	5,341,522
16 Sep 25	28.93000 -0.63	29.70	27.30	29.70	6,503,550
15 Sep 25	29.56000 +2.49	29.80	27.75	28.09	8,115,966
12 Sep 25	27.07000 +0.22	27.47	26.02	26.83	3,793,462
11 Sep 25	26.85000 -0.87	27.65	26.28	27.35	5,369,098
10 Sep 25	27.72000 +4.00	28.03	24.35	24.70	10,593,043
09 Sep 25	23.72000 +0.09	24.10	22.74	23.56	2,890,799
08 Sep 25	23.63000 -0.36	24.49	23.17	24.27	3,254,745
05 Sep 25	23.99000 +0.67	24.23	22.63	23.85	3,867,467
04 Sep 25	23.32000 +0.30	23.68	22.04	23.34	4,102,155
03 Sep 25	23.02000 -0.33	24.59	22.51	23.81	4,910,629
02 Sep 25	23.35000 -0.85	23.64	22.20	22.83	4,528,715
29 Aug 25	24.20000 -1.29	26.65	24.09	25.82	3,700,268
28 Aug 25	25.49000 +1.44	25.93	22.45	24.30	5,717,256
27 Aug 25	24.05000 -1.02	25.54	24.02	25.20	4,676,163
26 Aug 25	25.07000 +0.73	26.33	24.75	25.79	5,071,895
25 Aug 25	24.34000 -0.45	26.33	24.33	25.08	5,866,378
22 Aug 25	24.79000 +1.09	25.99	23.35	23.47	5,150,343
21 Aug 25	23.70000 +1.77	23.75	21.60	21.82	4,430,630
20 Aug 25	21.93000 -0.84	22.60	20.72	22.50	4,400,340
19 Aug 25	22.77000 -3.36	25.79	22.52	25.52	6,877,937
18 Aug 25	26.13000 +3.76	26.97	22.00	22.78	8,720,260
15 Aug 25	22.36500 +1.35	22.96	21.32	21.81	4,205,925
14 Aug 25	21.01000 -2.01	22.50	20.46	22.13	4,933,253
13 Aug 25	23.02000 +0.23	24.30	22.09	23.65	4,930,741
12 Aug 25	22.79000 +1.93	23.81	21.31	21.33	5,558,993
11 Aug 25	20.86000 -0.73	21.60	19.89	21.60	5,699,699
08 Aug 25	21.59000 -0.74	24.40	20.67	23.98	12,222,895
07 Aug 25	22.33000 -0.90	23.60	21.80	23.56	6,412,023
06 Aug 25	23.23000 +1.81	23.38	21.52	21.72	5,727,556
05 Aug 25	21.41500 -0.77	22.36	20.48	22.36	4,020,382
04 Aug 25	22.19000 +0.66	22.85	21.45	22.71	3,617,413
01 Aug 25	21.53000 -1.34	22.30	20.94	21.46	5,885,907
31 Jul 25	22.87000 -0.19	24.53	22.86	23.78	5,361,532
30 Jul 25	23.06000 -1.05	24.57	22.40	24.30	5,050,994
29 Jul 25	24.11000 -1.11	26.35	23.99	25.54	4,077,056
28 Jul 25	25.22000 -1.91	27.59	24.76	27.51	5,495,001
25 Jul 25	27.13000 +1.29	27.88	25.77	26.41	4,194,173
24 Jul 25	25.84000 -0.47	27.45	25.70	26.56	3,061,359
23 Jul 25	26.30500 -0.05	27.78	25.92	27.20	3,038,743
22 Jul 25	26.35000 -1.88	28.23	25.40	28.18	5,031,128
21 Jul 25	28.23000 -0.40	29.44	27.98	28.68	3,092,370
18 Jul 25	28.63000 -0.79	30.20	27.63	30.00	3,935,997
17 Jul 25	29.42000 +0.43	30.13	28.63	29.00	3,809,870
16 Jul 25	28.98500 -0.25	29.00	26.36	28.93	4,855,330
15 Jul 25	29.24000 -0.26	31.58	28.46	31.24	4,543,339
14 Jul 25	29.49500 +1.10	29.82	27.10	28.24	4,312,412
11 Jul 25	28.40000 +0.15	29.07	27.65	27.65	3,152,059
10 Jul 25	28.25000 +0.33	29.00	26.68	27.89	3,410,453
09 Jul 25	27.92000 +1.04	28.86	26.20	27.58	5,507,010
08 Jul 25	26.88000 +0.44	27.66	26.07	27.16	4,359,494
07 Jul 25	26.44000 -2.22	28.00	25.73	27.81	6,762,162
03 Jul 25	28.66000 +1.97	31.01	26.42	26.76	6,962,095
02 Jul 25	26.69000 +1.34	26.74	23.90	25.09	4,578,602
01 Jul 25	25.35000 -0.34	26.01	23.85	25.15	4,561,306
30 Jun 25	25.69000 -0.53	27.60	25.32	26.90	3,408,209
27 Jun 25	26.22000 -1.55	28.00	25.28	27.91	8,123,843
26 Jun 25	27.77000 +1.54	28.01	25.35	26.00	5,618,074
25 Jun 25	26.23000 +2.94	26.70	21.90	23.41	8,489,887
24 Jun 25	23.29000 +0.72	24.46	22.60	23.25	5,190,840
23 Jun 25	22.57000 -0.88	23.01	21.08	22.41	6,023,587
20 Jun 25	23.45000 +3.68	23.62	20.04	20.50	13,947,052
18 Jun 25	19.77000 +2.99	20.00	16.90	17.09	10,371,081
17 Jun 25	16.78000 -0.31	17.58	16.55	17.08	4,194,832
16 Jun 25	17.09000 +1.62	18.15	15.90	15.97	5,576,810
13 Jun 25	15.47000 -1.45	16.70	15.29	16.52	4,945,730
12 Jun 25	16.92000 +0.60	19.76	16.67	17.65	18,448,708
11 Jun 25	16.32000 -0.12	17.50	16.24	16.84	3,877,544
10 Jun 25	16.44000 -0.43	17.25	16.05	16.92	2,797,061
09 Jun 25	16.87000 +0.04	17.25	16.60	17.25	2,281,786
06 Jun 25	16.83000 +0.57	17.45	16.26	16.57	2,508,464
05 Jun 25	16.26000 -0.85	17.43	16.00	17.24	3,059,929
04 Jun 25	17.11000 +0.35	17.61	16.53	17.43	2,137,088
03 Jun 25	16.76000 +1.24	17.21	15.47	15.90	3,519,229
02 Jun 25	15.51500 +0.10	15.77	15.06	15.31	1,896,388
30 May 25	15.42000 -1.51	16.70	15.06	16.56	5,025,624
29 May 25	16.93000 -0.72	18.29	16.53	18.24	2,615,740
28 May 25	17.65000 -0.91	18.96	17.57	18.67	2,913,771
27 May 25	18.56000 +0.68	19.20	17.89	18.50	2,739,325
23 May 25	17.88000 +0.27	18.04	16.75	16.80	2,237,534
22 May 25	17.61000 +0.54	18.09	17.08	17.08	1,972,562
21 May 25	17.07000 -1.89	19.22	16.80	18.49	3,621,949
20 May 25	18.96000 -0.08	18.99	18.48	18.81	2,077,679
19 May 25	19.04000 +0.35	19.06	17.83	18.13	2,548,653
16 May 25	18.69000 -0.18	19.85	18.55	19.19	3,100,285
15 May 25	18.87000 -0.24	19.51	17.40	18.94	5,189,553
14 May 25	19.11000 -1.18	20.62	18.52	20.48	5,753,939
13 May 25	20.29000 +2.05	21.16	17.85	18.28	6,945,569
12 May 25	18.24000 +3.57	18.67	15.76	16.24	7,280,002
09 May 25	14.67000 -0.09	15.23	12.56	13.67	7,922,776
08 May 25	14.76000 +0.78	15.40	13.91	15.33	4,567,250
07 May 25	13.98000 +0.04	14.02	13.31	13.86	2,033,878
06 May 25	13.94000 -0.50	14.25	13.41	13.80	2,544,560
05 May 25	14.44000 -0.52	14.94	14.34	14.51	1,905,535
02 May 25	14.96000 +0.25	15.43	14.28	15.25	4,196,304
01 May 25	14.71000 +1.92	14.97	13.39	13.39	5,076,216
30 Apr 25	12.79000 -0.03	12.82	11.86	12.06	1,934,382
29 Apr 25	12.82000 -0.25	13.10	12.57	12.82	1,823,368
28 Apr 25	13.07000 +0.51	13.54	12.51	12.80	3,003,064
25 Apr 25	12.56000 -0.23	13.06	12.35	12.62	1,857,660
24 Apr 25	12.79000 +1.13	13.11	11.53	11.69	3,134,221
23 Apr 25	11.66000 +0.71	12.97	11.61	11.95	4,696,278
22 Apr 25	10.95000 +0.90	11.06	10.18	10.21	2,736,021
21 Apr 25	10.05000 -0.61	10.36	9.71	10.35	2,343,659
17 Apr 25	10.66000 +0.23	10.71	10.28	10.44	2,060,702
16 Apr 25	10.43000 -1.02	11.03	10.04	10.82	3,248,411
15 Apr 25	11.45000 +0.20	11.77	11.25	11.35	2,117,574
14 Apr 25	11.25000 -0.03	12.45	10.84	12.02	3,355,475
11 Apr 25	11.28000 -0.44	11.67	10.63	11.57	2,817,067
10 Apr 25	11.72000 -2.15	13.45	11.54	13.13	4,205,317
09 Apr 25	13.87000 +3.17	14.50	10.35	10.68	7,021,403
08 Apr 25	10.70000 -0.53	13.07	10.40	12.06	6,309,637
07 Apr 25	11.23000 +0.43	12.99	9.94	10.09	6,697,824
04 Apr 25	10.80000 -2.03	12.40	10.23	12.01	6,536,691
03 Apr 25	12.83000 -3.13	14.87	12.65	14.84	6,047,956
02 Apr 25	15.96000 +0.87	16.43	14.57	14.57	3,221,236
01 Apr 25	15.09000 -0.26	15.36	14.44	15.36	2,814,360
31 Mar 25	15.35000 -1.03	15.88	15.11	15.49	2,846,646
28 Mar 25	16.38000 -1.40	17.59	15.92	17.58	3,534,256
27 Mar 25	17.78000 -1.71	19.40	17.50	19.20	2,927,829
26 Mar 25	19.49000 -2.28	22.00	19.40	21.73	2,968,531
25 Mar 25	21.77000 -0.51	22.45	20.95	21.91	2,575,651
24 Mar 25	22.28000 +1.85	22.77	20.99	21.18	4,139,081
21 Mar 25	20.43000 -0.65	20.77	19.65	20.77	3,080,045
20 Mar 25	21.08000 -0.05	21.74	20.73	20.93	2,885,319
19 Mar 25	21.13000 +0.93	21.60	20.08	20.40	3,257,568
18 Mar 25	20.20000 -0.78	21.80	20.00	20.94	4,658,171
17 Mar 25	20.98000 -1.13	23.70	20.85	22.28	6,452,863
14 Mar 25	22.11000 +6.24	23.69	19.80	23.65	16,973,294
13 Mar 25	15.87000 -1.43	17.16	15.57	16.91	6,709,825
12 Mar 25	17.30000 +2.23	18.51	16.02	16.02	7,318,522
11 Mar 25	15.07000 +0.92	15.29	13.98	14.11	3,020,379
10 Mar 25	14.15000 -1.67	15.20	13.82	15.07	3,498,638
07 Mar 25	15.82000 +0.27	16.21	14.91	15.92	3,585,692
06 Mar 25	15.55000 -2.53	17.29	15.41	17.29	4,719,945
05 Mar 25	18.08000 -0.06	18.42	17.04	18.30	3,215,158
04 Mar 25	18.14000 +0.42	18.91	16.50	17.00	7,202,392
03 Mar 25	17.72000 -4.14	22.90	17.34	22.20	7,921,546
28 Feb 25	21.86000 -2.18	23.50	20.35	23.29	5,745,589
27 Feb 25	24.04000 -1.15	26.10	22.01	24.00	7,202,492
26 Feb 25	25.19000 +1.85	26.97	24.60	24.60	5,717,748
25 Feb 25	23.34000 -3.98	28.95	22.27	27.70	8,281,243
24 Feb 25	27.32000 +0.28	31.00	26.76	27.82	5,790,812
21 Feb 25	27.04000 -0.46	31.69	27.01	28.69	7,038,296
20 Feb 25	27.50000 +0.17	29.42	26.82	28.30	3,746,688
19 Feb 25	27.33000 +0.90	30.14	26.50	26.56	6,092,398
18 Feb 25	26.43000 +0.53	28.71	25.40	26.19	3,211,352
14 Feb 25	25.90000 -1.14	27.03	25.72	26.54	2,083,812
13 Feb 25	27.04000 +2.01	27.55	25.40	25.50	2,308,560
12 Feb 25	25.03000 -2.82	28.23	24.71	27.80	2,716,970
11 Feb 25	27.85000 -2.67	29.76	27.82	29.29	2,530,085
10 Feb 25	30.52000 +0.91	31.93	28.91	30.12	2,775,886
07 Feb 25	29.61000 -0.77	30.77	28.71	30.55	1,509,298
06 Feb 25	30.38000 +2.22	30.80	28.48	28.68	2,431,967
05 Feb 25	28.16000 +1.05	29.41	26.10	26.66	2,644,940
04 Feb 25	27.11500 +1.28	27.59	22.72	24.00	4,577,241
03 Feb 25	25.83000 -2.09	27.26	25.50	26.27	3,197,866
31 Jan 25	27.92000 -0.15	29.32	27.41	28.48	2,115,494
30 Jan 25	28.07000 +1.54	29.00	27.14	27.14	2,251,816
29 Jan 25	26.53000 -0.14	27.01	25.50	26.42	1,884,873
28 Jan 25	26.67000 +2.13	27.07	23.65	25.08	3,475,515
27 Jan 25	24.54000 -6.15	29.72	23.94	28.58	6,315,730
24 Jan 25	30.69000 -1.81	32.98	30.64	32.85	1,888,864
23 Jan 25	32.50000 -0.80	33.39	31.61	32.24	1,826,167
22 Jan 25	33.30000 +3.15	34.20	30.90	31.06	4,444,369
21 Jan 25	30.15000 -0.88	35.43	29.61	33.21	6,050,676
17 Jan 25	31.03000 +0.15	32.11	29.88	31.87	2,354,892
16 Jan 25	30.88000 -0.30	32.43	30.84	31.95	1,926,277
15 Jan 25	31.18000 +3.39	31.29	28.60	28.80	2,601,222
14 Jan 25	27.79000 -1.20	29.91	27.00	29.87	2,613,469
13 Jan 25	28.99000 -2.61	30.30	28.40	30.26	2,202,309
10 Jan 25	31.60000 -0.77	32.10	30.34	31.95	1,709,415
08 Jan 25	32.37000 -0.61	34.01	31.89	32.70	2,164,109
07 Jan 25	32.98000 -0.95	34.65	32.51	33.98	1,966,159
06 Jan 25	33.93000 -3.97	39.85	33.53	39.50	4,697,375
03 Jan 25	37.90000 +2.30	38.63	35.32	35.85	2,403,970
02 Jan 25	35.60000 -1.26	37.33	33.14	35.97	3,480,571
31 Dec 24	36.86000 +0.62	37.70	35.96	36.40	2,273,343
30 Dec 24	36.24000 -1.50	36.99	34.19	36.98	1,924,775
27 Dec 24	37.74000 -3.20	40.40	37.02	40.19	2,467,602
26 Dec 24	40.94000 +1.12	41.27	38.21	39.18	1,951,355
24 Dec 24	39.82000 +3.10	40.16	36.22	36.75	1,807,883
23 Dec 24	36.72000 -1.10	39.03	35.70	37.52	2,285,909
20 Dec 24	37.82000 +5.43	37.94	31.50	32.00	5,204,314
19 Dec 24	32.39000 -1.58	36.45	31.50	34.90	3,671,630
18 Dec 24	33.97000 +1.86	38.95	33.05	33.06	4,964,326
17 Dec 24	32.11000 -2.98	35.01	31.33	34.95	3,124,000
16 Dec 24	35.09000 -1.34	36.50	34.68	36.37	2,140,971
13 Dec 24	36.43000 +3.43	38.24	33.56	33.75	4,176,839
12 Dec 24	33.00000 -0.67	35.45	32.95	33.50	2,398,434
11 Dec 24	33.67500 +0.58	34.74	31.44	34.00	3,649,514
10 Dec 24	33.09000 -3.07	36.09	31.61	33.84	5,743,267
09 Dec 24	36.16000 -2.72	39.39	34.91	38.59	3,652,867
06 Dec 24	38.88000 +4.40	41.29	36.35	37.45	6,020,688
05 Dec 24	34.48000 -9.55	44.20	34.20	44.03	8,619,981
04 Dec 24	44.03000 +2.29	44.50	39.67	41.60	4,204,851
03 Dec 24	41.74000 +1.00	44.31	40.25	40.53	3,119,181
02 Dec 24	40.74000 -0.48	43.88	40.72	42.88	3,997,488
29 Nov 24	41.22000 +4.80	43.05	37.49	37.64	3,852,717
27 Nov 24	36.42000 -0.60	38.07	34.43	37.62	2,765,705
26 Nov 24	37.02000 -0.89	39.41	36.17	38.27	2,653,802
25 Nov 24	37.91000 -0.08	39.61	35.82	38.44	3,454,367
22 Nov 24	37.99000 +2.49	38.94	35.17	35.82	4,782,354
21 Nov 24	35.50000 +1.43	38.86	34.86	36.99	6,402,299
20 Nov 24	34.07000 +5.52	34.09	29.73	29.95	6,562,682
19 Nov 24	28.55000 +1.23	28.63	26.96	26.96	2,062,331
18 Nov 24	27.32000 +0.52	29.38	26.27	26.75	3,066,555
15 Nov 24	26.80000 -1.35	28.52	26.18	27.83	3,444,604
14 Nov 24	28.15000 +0.89	29.17	27.10	27.47	4,152,683
13 Nov 24	27.26000 -1.28	28.90	27.11	28.90	2,800,447
12 Nov 24	28.54000 +0.25	28.94	27.20	27.72	3,627,757
11 Nov 24	28.29000 +0.53	28.70	25.76	27.85	7,267,927
08 Nov 24	27.76000 +9.86	27.81	18.63	19.50	19,400,414
07 Nov 24	17.90000 +1.69	18.34	16.30	16.83	7,160,511
06 Nov 24	16.21000 -0.33	18.00	15.91	17.53	4,272,608
05 Nov 24	16.54000 +0.14	17.35	16.45	16.80	2,077,164
04 Nov 24	16.40000 -0.44	17.43	16.33	16.84	1,912,132
01 Nov 24	16.84000 +1.22	17.06	15.91	15.96	2,367,350
31 Oct 24	15.62000 -0.73	16.22	15.50	16.01	1,742,047
30 Oct 24	16.35000 +0.68	16.49	15.00	15.29	2,294,911
29 Oct 24	15.67000 -0.93	16.67	15.19	16.35	4,009,092
28 Oct 24	16.60000 -0.84	17.80	16.59	17.63	2,582,168
25 Oct 24	17.44000 -0.01	18.55	17.38	17.92	1,656,971
24 Oct 24	17.45000 +0.44	17.68	17.00	17.26	1,642,408
23 Oct 24	17.01000 -0.62	18.45	16.93	17.47	2,126,732
22 Oct 24	17.63000 -0.88	18.37	17.40	18.10	1,895,075
21 Oct 24	18.51000 -0.06	18.75	17.80	18.57	1,877,940
18 Oct 24	18.57000 -0.43	20.34	18.34	19.20	2,809,550
17 Oct 24	19.00000 +0.03	19.54	18.52	19.44	2,485,273
16 Oct 24	18.97000 +1.57	19.44	17.34	17.96	3,669,780
15 Oct 24	17.40000 -1.02	18.79	16.92	18.55	3,276,587
14 Oct 24	18.42000 +0.56	19.46	18.10	18.50	3,953,239
11 Oct 24	17.86000 +1.20	17.93	16.59	16.66	2,330,488
10 Oct 24	16.66000 +0.49	16.73	15.54	16.04	1,451,360
09 Oct 24	16.17000 -0.28	16.60	15.67	16.31	2,080,341
08 Oct 24	16.45000 +1.51	17.18	15.06	15.06	4,280,860
07 Oct 24	14.94000 -0.42	15.58	14.51	15.28	1,877,230
04 Oct 24	15.36000 +1.16	15.73	14.30	14.55	2,484,257
03 Oct 24	14.19500 +0.44	14.44	13.38	13.65	1,327,092
02 Oct 24	13.75000 +0.43	13.78	12.42	13.25	2,089,823
01 Oct 24	13.32000 -0.99	14.30	13.15	14.03	1,922,399
30 Sep 24	14.31000 +0.58	14.70	13.47	13.63	3,393,402
27 Sep 24	13.73500 -1.08	15.27	13.55	14.83	2,721,158
26 Sep 24	14.81000 -0.57	16.61	14.76	15.95	2,461,834
25 Sep 24	15.38000 -0.60	16.10	15.15	16.00	1,998,059
24 Sep 24	15.98000 +1.92	16.99	14.30	14.36	5,501,773
23 Sep 24	14.06000 +0.23	14.72	13.81	14.02	1,766,413
20 Sep 24	13.83000 -0.37	14.15	13.55	14.09	1,550,887
19 Sep 24	14.20000 +0.92	14.39	13.64	14.09	1,799,398
18 Sep 24	13.28000 -0.30	13.89	12.80	13.62	1,351,430
17 Sep 24	13.58000 +0.39	13.67	13.18	13.51	1,342,005
16 Sep 24	13.19000 -1.42	14.71	13.16	14.67	2,937,667
13 Sep 24	14.61000 +0.09	14.97	14.15	14.54	1,830,345
12 Sep 24	14.52000 +1.49	14.99	13.41	13.47	4,592,056
11 Sep 24	13.03000 +0.51	13.35	12.09	12.52	2,510,900
10 Sep 24	12.51500 -0.51	13.25	12.15	13.10	1,763,986
09 Sep 24	13.02000 +1.21	13.13	11.81	11.84	2,827,571
06 Sep 24	11.81000 -0.43	12.24	11.48	12.17	1,807,278
05 Sep 24	12.24000 -0.76	13.60	12.14	13.02	2,975,153
04 Sep 24	13.00000 +0.74	13.65	11.90	12.00	4,301,131
03 Sep 24	12.26000 +0.91	12.75	11.89	12.00	6,124,971
30 Aug 24	11.35000 +1.05	11.36	10.39	10.40	4,193,058
29 Aug 24	10.30000 +1.18	10.59	9.13	9.20	3,662,057
28 Aug 24	9.12000 -0.06	9.27	8.55	9.20	1,682,598
27 Aug 24	9.18000 -0.44	9.69	9.14	9.54	1,094,981
26 Aug 24	9.62000 -0.09	9.81	9.43	9.78	1,382,487
23 Aug 24	9.71000 +0.68	9.72	8.87	9.19	2,336,865
22 Aug 24	9.03000 +0.11	9.52	8.80	8.93	2,971,982
21 Aug 24	8.92000 +0.14	8.94	8.43	8.85	1,500,008
20 Aug 24	8.78000 +0.18	8.86	8.54	8.59	1,539,122
19 Aug 24	8.60000 +0.32	8.75	8.22	8.35	1,562,873
16 Aug 24	8.28000 -0.25	8.65	8.22	8.46	1,208,854
15 Aug 24	8.53000 +0.39	8.59	8.20	8.30	1,389,065
14 Aug 24	8.14000 +0.12	8.19	7.72	8.11	1,534,593
13 Aug 24	8.02000 +0.17	8.15	7.89	8.05	1,321,614
12 Aug 24	7.85000 +0.11	8.16	7.67	7.78	1,338,746
09 Aug 24	7.74000 -0.83	8.64	7.60	8.60	2,334,275
08 Aug 24	8.57000 +1.70	8.57	7.04	7.05	2,645,175
07 Aug 24	6.87000 -0.42	8.69	6.86	8.30	3,999,723
06 Aug 24	7.29000 +0.32	7.74	6.80	7.17	3,349,702
05 Aug 24	6.97000 -0.68	7.32	6.70	6.89	1,952,618
02 Aug 24	7.65000 -0.75	7.98	7.50	7.94	3,092,518
01 Aug 24	8.40000 -1.15	9.98	8.31	9.61	3,049,941
31 Jul 24	9.55000 +1.43	9.73	8.16	8.20	3,603,149
30 Jul 24	8.12000 -0.10	8.53	7.99	8.37	2,274,920
29 Jul 24	8.22000 -0.45	8.93	8.14	8.68	1,317,636
26 Jul 24	8.67000 +0.06	9.24	8.63	9.02	1,351,238
25 Jul 24	8.61000 -0.35	9.04	8.47	8.90	2,101,415
24 Jul 24	8.96000 -0.89	9.83	8.94	9.65	1,987,623
23 Jul 24	9.85000 +0.20	10.26	9.58	9.62	1,299,372
22 Jul 24	9.65000 -0.03	9.90	9.12	9.84	1,993,126
19 Jul 24	9.67500 -0.72	10.47	9.59	10.41	2,011,358
18 Jul 24	10.40000 -0.56	11.55	10.24	11.07	2,813,865
17 Jul 24	10.95500 -0.94	11.95	10.58	11.29	2,677,348
16 Jul 24	11.89000 +1.69	12.11	10.35	10.37	4,279,998
15 Jul 24	10.20000 +0.82	10.29	9.45	9.57	2,824,679
12 Jul 24	9.38000 +0.15	9.54	9.08	9.28	1,189,703
11 Jul 24	9.23000 +0.22	9.44	9.03	9.35	1,553,745
10 Jul 24	9.01000 +0.52	9.09	8.30	8.62	1,648,991
09 Jul 24	8.49000 -0.05	8.97	8.18	8.50	1,998,244
08 Jul 24	8.54000 +0.87	8.77	7.74	7.77	2,450,910
05 Jul 24	7.67000 -0.50	8.15	7.63	8.13	1,579,174
03 Jul 24	8.17000 +0.27	8.24	7.78	8.00	763,338
02 Jul 24	7.90000 -0.18	8.19	7.55	8.08	2,393,526
01 Jul 24	8.08000 -0.21	8.66	7.85	8.39	1,777,544
28 Jun 24	8.29000 -0.23	8.90	8.25	8.60	7,211,604
27 Jun 24	8.52000 +0.01	9.05	8.40	8.50	1,764,179
26 Jun 24	8.51000 -0.08	8.70	8.30	8.57	1,386,467
25 Jun 24	8.59000 -0.08	8.80	8.48	8.68	1,167,696
24 Jun 24	8.67000 -0.43	9.14	8.65	9.04	1,550,413
21 Jun 24	9.10000 +0.23	9.25	8.73	9.00	2,064,282
20 Jun 24	8.87000 -1.17	10.09	8.80	10.00	1,980,219
18 Jun 24	10.04000 -0.13	10.39	9.92	10.21	927,100
17 Jun 24	10.17000 +0.09	10.31	9.82	10.01	1,385,695
14 Jun 24	10.08000 -0.01	10.23	9.82	10.05	1,182,827
13 Jun 24	10.09000 -0.35	10.74	9.97	10.44	1,172,254
12 Jun 24	10.44000 +0.27	10.75	10.30	10.65	1,381,677
11 Jun 24	10.17000 +0.00	10.32	9.86	10.23	1,956,529
10 Jun 24	10.17000 -0.38	10.53	9.98	10.36	1,175,663
07 Jun 24	10.55000 +0.17	10.88	10.29	10.31	1,154,692
06 Jun 24	10.38000 -0.20	10.68	10.23	10.50	1,111,779
05 Jun 24	10.58000 +0.53	10.62	9.99	10.10	1,490,548
04 Jun 24	10.05000 -0.68	10.65	9.87	10.60	2,231,147
03 Jun 24	10.73000 +0.24	11.11	10.48	10.74	1,297,596
31 May 24	10.49000 -1.10	11.82	10.35	11.69	2,237,054
30 May 24	11.59000 -0.39	12.17	11.55	11.98	1,214,139
29 May 24	11.98000 -0.40	12.29	11.90	12.04	1,050,814
28 May 24	12.38000 -0.16	12.80	12.10	12.75	1,505,820
24 May 24	12.54000 +0.64	13.04	11.79	12.00	2,017,964
23 May 24	11.90000 -0.08	12.40	11.65	12.04	1,937,255
22 May 24	11.98000 -0.02	12.29	11.87	12.06	1,051,824
21 May 24	12.00000 -0.40	12.30	11.83	12.29	1,479,252
20 May 24	12.40000 +0.67	12.46	11.63	11.70	1,939,523
17 May 24	11.72500 +0.50	11.79	11.08	11.20	1,792,357
16 May 24	11.23000 +0.22	11.90	11.01	11.30	2,271,607
15 May 24	11.01000 -0.15	11.48	10.74	11.40	1,981,758
14 May 24	11.16000 +1.16	11.19	10.21	10.24	2,363,110
13 May 24	10.00000 -0.22	10.95	9.80	10.30	2,261,113
10 May 24	10.22000 -0.32	11.86	9.81	10.20	6,357,595
09 May 24	10.54000 -0.29	11.07	10.42	10.79	2,747,160
08 May 24	10.83000 -0.83	11.45	10.59	11.22	1,985,593
07 May 24	11.66000 -0.29	12.44	11.35	11.95	2,719,863
06 May 24	11.95000 +0.88	12.40	11.26	11.28	2,949,510
03 May 24	11.07000 +0.72	11.45	10.54	10.60	1,829,730
02 May 24	10.35000 +0.45	10.55	9.85	10.25	892,548
01 May 24	9.90000 +0.05	10.36	9.64	9.75	1,604,881
30 Apr 24	9.85000 -0.37	10.30	9.79	10.17	2,575,744
29 Apr 24	10.22000 -0.63	11.02	10.20	11.02	2,030,934
26 Apr 24	10.85000 +0.19	11.48	10.80	10.98	1,510,469
25 Apr 24	10.66000 -0.19	10.76	10.44	10.51	1,316,128
24 Apr 24	10.85000 -0.41	11.45	10.83	11.38	1,269,385
23 Apr 24	11.26000 +0.13	11.69	11.02	11.15	1,087,326
22 Apr 24	11.13000 -0.99	12.16	10.72	12.11	2,482,792
19 Apr 24	12.12000 +0.46	12.44	11.58	11.58	2,103,796
18 Apr 24	11.66000 -0.32	12.60	11.60	11.93	2,348,898
17 Apr 24	11.98000 -0.01	13.20	11.81	12.04	2,539,627
16 Apr 24	11.99000 +0.83	12.29	10.88	10.92	1,891,953
15 Apr 24	11.16000 -0.07	11.38	10.85	11.28	1,301,445
12 Apr 24	11.23000 -0.68	11.82	11.21	11.68	1,087,296
11 Apr 24	11.91000 +0.16	11.97	11.61	11.78	1,002,431
10 Apr 24	11.75000 -0.35	12.20	11.72	11.89	1,125,167
09 Apr 24	12.10000 -0.27	12.52	12.01	12.51	1,958,345
08 Apr 24	12.37000 -0.15	12.82	12.17	12.70	1,827,333
05 Apr 24	12.52000 -0.48	13.04	12.52	12.81	1,695,811
04 Apr 24	13.00000 -0.75	14.09	12.96	14.09	1,414,272
03 Apr 24	13.75000 +0.36	13.86	13.32	13.34	1,203,036
02 Apr 24	13.39000 -0.53	13.67	13.24	13.52	1,478,518
01 Apr 24	13.92000 +0.06	14.69	13.73	13.97	1,331,560
28 Mar 24	13.86000 -0.10	14.44	13.60	13.88	2,441,202
27 Mar 24	13.96000 -0.48	14.50	13.89	14.44	1,367,864
26 Mar 24	14.44000 -0.06	14.94	14.43	14.68	1,145,145
25 Mar 24	14.50000 -0.18	15.21	14.50	14.74	1,164,220
22 Mar 24	14.68000 -0.24	15.07	14.51	14.70	996,584
21 Mar 24	14.92000 +0.45	15.22	14.51	14.55	1,632,077
20 Mar 24	14.47000 +0.87	14.63	13.53	13.85	1,752,543
19 Mar 24	13.60000 +0.62	13.75	13.00	13.35	2,263,919
18 Mar 24	12.98000 +0.28	13.20	12.38	12.72	1,939,999
15 Mar 24	12.70000 -0.22	13.23	12.68	12.88	1,528,543
14 Mar 24	12.92000 -1.06	13.66	12.80	13.55	2,236,172
13 Mar 24	13.98000 -0.28	14.52	13.53	14.00	1,758,507
12 Mar 24	14.26000 -0.05	14.65	14.17	14.41	1,272,991
11 Mar 24	14.31000 -0.45	15.00	13.95	14.88	1,889,698
08 Mar 24	14.76000 -0.08	16.24	14.64	15.07	2,766,532
07 Mar 24	14.84000 -0.06	15.22	14.44	15.01	1,984,828
06 Mar 24	14.90000 +0.16	15.85	14.23	14.98	3,195,348
05 Mar 24	14.74000 -0.22	15.21	14.53	14.74	2,328,379
04 Mar 24	14.96000 -0.45	15.94	14.77	15.50	2,612,167
01 Mar 24	15.41000 -0.57	16.29	14.89	16.29	3,461,235
29 Feb 24	15.98000 +1.90	16.50	15.05	15.05	5,206,858
28 Feb 24	14.08000 -1.34	15.60	14.03	15.40	2,871,944
27 Feb 24	15.42000 +0.69	15.98	14.65	15.15	3,203,187
26 Feb 24	14.73000 +0.58	15.51	14.04	14.04	6,324,303
23 Feb 24	14.15000 -6.20	14.68	12.14	13.74	19,422,978
22 Feb 24	20.35000 +1.16	20.87	19.25	19.97	5,562,152
21 Feb 24	19.19000 -0.64	19.60	18.48	19.00	2,413,886
20 Feb 24	19.83000 -1.51	21.34	18.87	20.72	2,837,321
16 Feb 24	21.34000 -1.07	24.75	21.25	22.90	5,191,360
15 Feb 24	22.41000 +1.53	22.86	20.40	21.15	3,713,576
14 Feb 24	20.88000 +2.11	21.16	19.91	20.30	3,130,773
13 Feb 24	18.77000 -2.24	19.88	18.35	19.85	4,326,971
12 Feb 24	21.01000 +0.98	22.35	20.13	20.56	3,626,090
09 Feb 24	20.03000 +1.14	20.15	17.72	19.02	3,463,617
08 Feb 24	18.89000 -0.24	20.06	18.70	18.94	3,365,005
07 Feb 24	19.13000 -0.23	19.92	18.76	19.19	2,024,519
06 Feb 24	19.36000 -0.38	20.64	18.86	20.16	3,798,012
05 Feb 24	19.74000 +0.91	19.79	17.55	18.93	4,265,069
02 Feb 24	18.83000 +2.31	18.99	16.32	16.49	4,194,396
01 Feb 24	16.52000 +0.79	16.83	15.80	15.94	1,934,345
31 Jan 24	15.73000 -0.96	16.82	15.68	16.42	1,773,487
30 Jan 24	16.69000 +0.73	18.04	16.63	17.15	3,934,375
29 Jan 24	15.96500 +0.98	16.03	14.80	15.03	2,685,358
26 Jan 24	14.99000 -1.35	16.35	14.88	16.22	2,254,104
25 Jan 24	16.34000 -0.25	17.13	16.15	16.89	1,342,776
24 Jan 24	16.59000 -1.54	18.80	16.55	18.50	1,938,611
23 Jan 24	18.13000 +1.03	18.63	17.18	17.18	2,987,011
22 Jan 24	17.10000 +1.29	17.19	15.89	16.10	2,389,739
19 Jan 24	15.81000 -0.81	16.80	15.02	16.61	3,509,679
18 Jan 24	16.62000 -0.24	18.16	16.42	17.43	2,794,618
17 Jan 24	16.86000 -0.43	17.50	16.30	16.63	1,899,353
16 Jan 24	17.29000 -0.12	17.98	16.58	17.06	2,252,606
12 Jan 24	17.41000 -0.93	18.57	17.26	18.03	1,899,790
11 Jan 24	18.34000 -3.26	21.83	16.70	21.66	8,079,102
10 Jan 24	21.60000 -0.17	22.85	21.34	22.12	2,223,901
09 Jan 24	21.77000 +1.59	22.01	19.51	19.88	2,675,584
08 Jan 24	20.18000 +0.03	21.28	19.48	20.10	2,609,571
05 Jan 24	20.15000 +1.62	20.29	17.92	18.41	3,029,278
04 Jan 24	18.53000 +1.07	18.56	17.38	17.50	2,053,697
03 Jan 24	17.46000 -1.23	18.68	17.44	18.00	1,932,929
02 Jan 24	18.69000 -0.63	19.00	17.51	18.82	2,869,745
29 Dec 23	19.32000 -2.58	22.16	17.72	21.76	7,625,258
28 Dec 23	21.90000 -0.62	22.75	21.51	22.48	1,657,198
27 Dec 23	22.52000 -0.30	22.95	21.85	22.88	1,970,187
26 Dec 23	22.82000 +1.92	23.66	21.18	21.20	3,015,525
22 Dec 23	20.90000 +0.16	21.62	19.87	20.82	2,215,874
21 Dec 23	20.74000 +0.12	21.86	19.51	21.19	3,608,929
20 Dec 23	20.62000 -2.39	22.77	20.60	22.70	2,855,451
19 Dec 23	23.01000 +0.51	24.08	22.12	22.92	2,758,828
18 Dec 23	22.50000 +0.77	23.25	21.48	22.16	2,607,622
15 Dec 23	21.72500 -1.47	23.95	20.82	23.71	4,257,582
14 Dec 23	23.19000 +1.57	23.68	21.60	22.00	3,953,829
13 Dec 23	21.62000 +3.04	21.65	18.65	18.77	5,456,754
12 Dec 23	18.58000 +0.02	19.43	18.00	18.51	2,362,145
11 Dec 23	18.56000 -1.20	19.80	18.01	19.80	2,813,442
08 Dec 23	19.76000 +2.10	19.84	17.83	17.83	4,883,770
07 Dec 23	17.66000 +0.44	18.33	16.80	17.16	2,460,416
06 Dec 23	17.22000 +1.09	18.66	16.41	16.52	5,097,542
05 Dec 23	16.13000 -0.55	16.73	15.80	16.43	1,636,316
04 Dec 23	16.68000 +0.23	17.02	15.99	16.12	3,204,924
01 Dec 23	16.45000 +3.20	16.48	12.98	13.19	5,624,683
30 Nov 23	13.25000 -1.65	14.60	12.66	14.30	9,549,337
29 Nov 23	14.90000 +0.29	16.20	14.78	14.81	3,232,229
28 Nov 23	14.61000 +0.21	15.20	13.88	14.61	2,960,456
27 Nov 23	14.40000 +1.36	14.58	12.85	12.87	3,073,253
24 Nov 23	13.04000 -0.17	13.63	12.92	13.25	906,475
22 Nov 23	13.21000 -0.12	13.96	13.01	13.62	1,484,086
21 Nov 23	13.33000 -1.13	14.32	13.15	14.15	1,900,054
20 Nov 23	14.46000 +1.71	14.63	12.85	12.91	4,646,146
17 Nov 23	12.75000 -0.08	13.15	12.71	12.97	2,096,015
16 Nov 23	12.83000 +0.12	12.99	12.35	12.36	1,737,635
15 Nov 23	12.71000 +0.43	13.27	12.12	12.22	3,727,075
14 Nov 23	12.28000 +1.28	12.55	10.88	11.23	5,085,017
13 Nov 23	11.00000 +1.64	11.06	8.96	8.96	2,839,876
10 Nov 23	9.36500 -0.40	9.88	8.36	9.29	3,479,628
09 Nov 23	9.76000 -0.09	10.17	9.65	10.07	2,102,002
08 Nov 23	9.85000 -0.04	10.07	9.59	9.96	868,730
07 Nov 23	9.89000 +0.20	10.26	9.33	9.70	1,634,299
06 Nov 23	9.69000 +0.22	10.08	9.32	9.48	1,889,848
03 Nov 23	9.47000 +0.90	9.64	8.49	8.70	2,522,874
02 Nov 23	8.57000 +0.85	8.62	7.90	8.00	1,802,347
01 Nov 23	7.72000 +0.29	7.75	7.13	7.41	967,441
31 Oct 23	7.43000 +0.35	7.45	6.98	7.13	724,696
30 Oct 23	7.08000 +0.04	7.31	6.88	7.14	753,962
27 Oct 23	7.04000 +0.17	7.32	6.89	7.10	897,538
26 Oct 23	6.87000 -0.25	7.24	6.81	7.05	821,453
25 Oct 23	7.12000 -0.32	7.51	7.05	7.50	728,153
24 Oct 23	7.44000 +0.27	7.63	7.19	7.19	1,011,264
23 Oct 23	7.17000 +0.26	7.30	6.66	6.70	1,207,182
20 Oct 23	6.91000 -0.54	7.40	6.80	7.40	1,723,478
19 Oct 23	7.45000 -0.10	7.72	7.29	7.58	1,391,493
18 Oct 23	7.55000 -0.04	7.96	7.36	7.51	1,270,189
17 Oct 23	7.59000 -0.06	7.93	7.46	7.48	1,181,101
16 Oct 23	7.65000 +0.10	7.95	7.55	7.60	989,231
13 Oct 23	7.55000 -0.40	7.88	7.18	7.85	1,939,459
12 Oct 23	7.95000 +0.16	8.67	7.80	7.84	1,913,583
11 Oct 23	7.79000 +0.33	7.97	7.50	7.50	1,413,908
10 Oct 23	7.46000 -0.13	7.99	7.43	7.71	2,257,685
09 Oct 23	7.58500 -1.49	8.88	7.36	8.74	3,246,601
06 Oct 23	9.08000 -0.04	9.42	8.77	8.77	1,073,355
05 Oct 23	9.12000 +0.21	9.21	8.51	8.96	1,841,668
04 Oct 23	8.91000 -1.41	10.55	8.79	10.34	3,012,436
03 Oct 23	10.32000 -0.95	11.32	9.95	11.06	2,155,852
02 Oct 23	11.27000 +0.30	11.68	10.88	11.00	2,936,994
29 Sep 23	10.97000 -0.05	11.38	10.71	11.28	1,899,150
28 Sep 23	11.02000 +0.74	11.29	10.16	10.30	2,229,392
27 Sep 23	10.28000 +0.53	10.40	9.87	9.88	1,951,286
26 Sep 23	9.75000 +0.36	9.83	9.35	9.40	1,151,014
25 Sep 23	9.39000 -0.19	9.69	9.24	9.37	994,153
22 Sep 23	9.58000 +0.27	9.69	9.29	9.47	1,539,137
21 Sep 23	9.31000 -0.53	9.65	9.00	9.51	2,283,607
20 Sep 23	9.84000 +0.20	10.23	9.60	9.66	1,847,942
19 Sep 23	9.64000 -0.24	10.13	9.36	9.90	2,452,663
18 Sep 23	9.88000 +0.04	10.24	9.63	9.67	3,166,152
15 Sep 23	9.84000 +0.09	10.04	9.45	9.80	2,205,699
14 Sep 23	9.75500 +0.64	10.12	9.16	9.16	3,323,009
13 Sep 23	9.12000 -2.24	10.70	8.82	9.75	6,637,367
12 Sep 23	11.36000 -0.29	12.55	11.31	11.65	1,814,521
11 Sep 23	11.65000 -0.15	12.08	11.43	12.08	1,532,914
08 Sep 23	11.80000 -0.52	12.98	11.55	12.54	2,273,599
07 Sep 23	12.32000 -0.13	12.66	11.85	12.25	1,759,765
06 Sep 23	12.45000 -0.50	13.26	12.03	12.95	2,108,593
05 Sep 23	12.95000 -0.99	13.78	12.81	13.78	1,894,442
01 Sep 23	13.94000 +0.17	14.29	13.50	13.94	1,410,609
31 Aug 23	13.77000 -1.45	15.78	13.44	15.23	3,029,481
30 Aug 23	15.22000 +1.12	15.46	13.99	14.43	2,827,886
29 Aug 23	14.10000 +1.13	14.67	12.81	13.00	3,659,973
28 Aug 23	12.97000 -0.02	14.08	12.76	13.00	2,677,344
25 Aug 23	12.99000 -1.10	14.09	12.79	13.80	2,317,663
24 Aug 23	14.09000 -1.24	16.26	13.80	15.60	2,771,030
23 Aug 23	15.33000 -0.15	15.73	14.35	15.14	2,518,682
22 Aug 23	15.48000 +0.04	16.15	14.63	15.54	3,934,758
21 Aug 23	15.44000 +2.64	15.59	13.36	13.49	7,897,872
18 Aug 23	12.80000 -0.13	13.24	11.85	12.59	2,924,707
17 Aug 23	12.93000 -0.10	13.84	12.31	13.18	2,930,172
16 Aug 23	13.03000 -1.76	14.37	12.80	14.20	3,755,664
15 Aug 23	14.79000 -0.05	15.90	14.11	14.90	6,348,466
14 Aug 23	14.84000 +2.45	15.00	12.10	12.25	4,503,527
11 Aug 23	12.39000 -2.05	14.04	12.10	14.00	4,778,032
10 Aug 23	14.44000 +2.28	14.77	11.35	12.04	8,934,248
09 Aug 23	12.16000 -0.03	12.38	11.43	12.26	2,767,708
08 Aug 23	12.19000 -0.19	12.20	11.34	11.63	5,693,551
07 Aug 23	12.38000 +1.37	13.17	10.93	11.07	16,940,782
04 Aug 23	11.01000 +4.42	11.29	8.05	8.37	31,770,768
03 Aug 23	6.59000 -0.80	8.12	6.50	7.63	4,461,982
02 Aug 23	7.39000 +0.36	7.50	6.62	6.81	2,224,966
01 Aug 23	7.03000 +0.28	7.10	6.48	6.76	1,747,509
31 Jul 23	6.75000 +0.04	6.78	5.86	6.73	2,408,205
28 Jul 23	6.71000 +0.52	6.95	6.25	6.35	2,306,901
27 Jul 23	6.19000 -1.76	8.22	6.16	8.01	4,212,855
26 Jul 23	7.95000 -0.48	8.78	7.89	8.52	1,700,646
25 Jul 23	8.43000 -0.09	9.00	8.22	8.48	1,809,921
24 Jul 23	8.52000 +0.61	8.68	7.77	7.88	2,384,604
21 Jul 23	7.91000 -0.21	8.88	7.74	8.45	2,452,498
20 Jul 23	8.12000 -0.55	8.48	7.90	8.34	2,168,993
19 Jul 23	8.67000 +1.00	9.38	7.75	7.75	4,994,709
18 Jul 23	7.67000 -1.22	9.12	7.56	8.79	5,446,948
17 Jul 23	8.89000 -0.25	9.83	8.54	9.01	3,893,568
14 Jul 23	9.14000 -1.52	11.34	8.81	10.90	5,528,191
13 Jul 23	10.66000 +1.12	11.48	9.49	9.50	7,110,338
12 Jul 23	9.54000 -0.21	10.38	8.88	10.32	6,553,951
11 Jul 23	9.75000 +1.41	10.00	8.55	8.61	7,547,245
10 Jul 23	8.34000 +1.15	8.37	7.31	7.40	4,763,237
07 Jul 23	7.19000 +0.68	8.10	6.59	6.59	5,758,339
06 Jul 23	6.51000 -0.52	7.19	6.35	6.89	3,040,748
05 Jul 23	7.03000 +0.96	7.31	6.00	6.05	5,343,050
03 Jul 23	6.07000 +0.11	6.63	5.71	6.26	2,705,555
30 Jun 23	5.96000 +0.53	6.94	5.69	5.69	7,148,947
29 Jun 23	5.43000 +0.26	5.82	5.08	5.13	2,344,504
28 Jun 23	5.17000 +0.32	5.33	4.52	4.90	2,038,313
27 Jun 23	4.85000 +0.20	4.99	4.60	4.72	1,406,330
26 Jun 23	4.65000 +0.31	4.78	3.90	4.14	1,823,227
23 Jun 23	4.34000 +0.57	4.38	3.73	3.77	2,514,829
22 Jun 23	3.77000 -0.39	4.70	3.59	4.70	6,429,623
21 Jun 23	4.16500 -1.03	5.15	4.05	4.95	6,117,705
20 Jun 23	5.20000 +0.35	5.67	5.05	5.05	8,224,477
16 Jun 23	4.85000 +0.52	4.99	4.55	4.70	3,899,110
15 Jun 23	4.33000 +0.57	4.35	3.61	3.62	2,347,729
14 Jun 23	3.76000 +0.12	4.11	3.65	3.70	2,136,153
13 Jun 23	3.64000 +0.35	3.71	3.28	3.28	1,280,991
12 Jun 23	3.29000 +0.08	3.36	3.15	3.20	602,080
09 Jun 23	3.21000 +0.09	3.30	3.16	3.25	837,614
08 Jun 23	3.12000 +0.40	3.17	2.72	2.72	1,116,100
07 Jun 23	2.72000 +0.00	2.78	2.64	2.76	400,351
06 Jun 23	2.72000 +0.39	2.82	2.36	2.36	916,042
05 Jun 23	2.33000 +0.06	2.43	2.26	2.30	197,132
02 Jun 23	2.27000 +0.06	2.27	2.16	2.21	148,257
01 Jun 23	2.21000 -0.01	2.25	2.08	2.19	239,250
31 May 23	2.22000 -0.08	2.44	2.19	2.32	339,562
30 May 23	2.30000 +0.40	2.34	1.97	2.02	783,297
26 May 23	1.90000 +0.15	1.91	1.76	1.78	275,587
25 May 23	1.75000 -0.01	1.78	1.72	1.77	166,042
24 May 23	1.76000 +0.04	1.78	1.72	1.72	160,377
23 May 23	1.72000 -0.04	1.78	1.70	1.75	138,243
22 May 23	1.76000 +0.05	1.78	1.70	1.70	119,987
19 May 23	1.71000 -0.04	1.75	1.71	1.73	42,053
18 May 23	1.75000 +0.01	1.76	1.71	1.74	104,260
17 May 23	1.74000 +0.01	1.81	1.72	1.81	116,164
16 May 23	1.73000 +0.09	1.76	1.65	1.65	244,150
15 May 23	1.64000 -0.05	1.71	1.64	1.68	98,285
12 May 23	1.69000 -0.02	1.76	1.66	1.72	88,001
11 May 23	1.71000 -0.14	1.85	1.71	1.85	137,047
10 May 23	1.85000 +0.05	1.92	1.81	1.85	238,400
09 May 23	1.80000 +0.03	1.83	1.68	1.77	184,539
08 May 23	1.77000 +0.11	1.84	1.74	1.76	223,000
05 May 23	1.66500 -0.21	1.84	1.60	1.60	567,812
04 May 23	1.87000 +0.08	1.91	1.75	1.82	627,189
03 May 23	1.79000 -0.06	1.86	1.78	1.83	385,721
02 May 23	1.85000 +0.03	1.87	1.80	1.82	75,059
01 May 23	1.82000 -0.12	2.02	1.82	1.91	188,342
28 Apr 23	1.94000 -0.01	1.98	1.88	1.97	107,234
27 Apr 23	1.95000 -0.11	2.08	1.92	2.08	222,974
26 Apr 23	2.06000 +0.05	2.07	2.01	2.01	64,692
25 Apr 23	2.01000 -0.14	2.15	2.00	2.15	85,236
24 Apr 23	2.15000 +0.01	2.16	2.04	2.12	166,133
21 Apr 23	2.14000 +0.02	2.16	2.09	2.14	58,595
20 Apr 23	2.12000 -0.07	2.30	2.12	2.18	129,281
19 Apr 23	2.19000 -0.01	2.31	2.16	2.23	142,463
18 Apr 23	2.20000 +0.01	2.32	2.17	2.18	256,620
17 Apr 23	2.19000 +0.07	2.24	2.07	2.08	129,132
14 Apr 23	2.12000 -0.11	2.26	2.05	2.23	74,554
13 Apr 23	2.23000 -0.07	2.32	2.21	2.30	100,214
12 Apr 23	2.30000 +0.02	2.35	2.25	2.25	105,381
11 Apr 23	2.28000 +0.06	2.31	2.18	2.22	69,044
10 Apr 23	2.22000 +0.08	2.24	2.11	2.12	62,884
06 Apr 23	2.14000 +0.03	2.17	2.05	2.11	69,453
05 Apr 23	2.11000 -0.10	2.21	2.03	2.21	129,499
04 Apr 23	2.21000 -0.08	2.32	2.20	2.32	80,151
03 Apr 23	2.29000 +0.08	2.31	2.14	2.14	190,647
31 Mar 23	2.21000 +0.28	2.23	1.92	1.92	358,004
30 Mar 23	1.93000 +0.10	1.98	1.79	1.86	288,565
29 Mar 23	1.83000 +0.01	1.83	1.75	1.82	226,702
28 Mar 23	1.82000 +0.10	1.87	1.70	1.76	494,340
27 Mar 23	1.72000 -0.69	2.37	1.71	2.36	807,978
24 Mar 23	2.41000 -0.05	2.43	2.36	2.42	52,144
23 Mar 23	2.46000 +0.09	2.47	2.36	2.36	84,254
22 Mar 23	2.37000 -0.06	2.49	2.37	2.45	49,585
21 Mar 23	2.43000 +0.03	2.50	2.38	2.42	50,664
20 Mar 23	2.40000 +0.04	2.44	2.34	2.37	74,969
17 Mar 23	2.36000 -0.12	2.55	2.30	2.47	341,289
16 Mar 23	2.48000 +0.04	2.50	2.39	2.42	77,389
15 Mar 23	2.44000 -0.22	2.60	2.40	2.60	222,223
14 Mar 23	2.66000 -0.01	2.75	2.65	2.72	109,626
13 Mar 23	2.67000 +0.01	2.75	2.59	2.61	169,490
10 Mar 23	2.66000 -0.15	2.83	2.66	2.80	222,854
09 Mar 23	2.81000 -0.01	2.91	2.81	2.85	117,172
08 Mar 23	2.82000 +0.07	2.84	2.75	2.75	50,776
07 Mar 23	2.75000 -0.03	2.83	2.72	2.76	42,557
06 Mar 23	2.78000 +0.05	2.86	2.71	2.73	120,726
03 Mar 23	2.73000 +0.04	2.75	2.68	2.73	97,444
02 Mar 23	2.69000 -0.04	2.83	2.67	2.74	86,480
01 Mar 23	2.73000 -0.08	2.90	2.73	2.77	143,831
28 Feb 23	2.81000 +0.22	2.85	2.56	2.56	177,264
27 Feb 23	2.59000 -0.02	2.70	2.54	2.70	185,971
24 Feb 23	2.61000 -0.43	2.97	2.59	2.97	329,710
23 Feb 23	3.04000 +0.22	3.04	2.90	3.04	456,433
22 Feb 23	2.82000 +0.10	2.99	2.72	2.72	319,955
21 Feb 23	2.72000 -0.08	2.91	2.71	2.86	166,609
17 Feb 23	2.80000 -0.15	3.01	2.79	2.97	207,472
16 Feb 23	2.95000 +0.12	3.06	2.83	2.85	417,393
15 Feb 23	2.83000 +0.13	2.91	2.69	2.69	233,432
14 Feb 23	2.70000 +0.06	2.71	2.61	2.66	165,741
13 Feb 23	2.64000 -0.01	2.82	2.62	2.70	131,896
10 Feb 23	2.65000 +0.02	2.70	2.59	2.64	75,782
09 Feb 23	2.63000 +0.08	2.70	2.60	2.60	117,238
08 Feb 23	2.55000 -0.07	2.65	2.55	2.60	85,658
07 Feb 23	2.62000 -0.03	2.68	2.55	2.62	95,252
06 Feb 23	2.65000 -0.05	2.73	2.65	2.67	74,644
03 Feb 23	2.70000 -0.12	2.90	2.67	2.81	193,933
02 Feb 23	2.82000 +0.22	2.88	2.59	2.60	713,293
01 Feb 23	2.60000 +0.21	2.65	2.36	2.37	262,704
31 Jan 23	2.39000 +0.06	2.44	2.33	2.33	72,199
30 Jan 23	2.33000 -0.04	2.44	2.33	2.39	143,216
27 Jan 23	2.37000 +0.17	2.43	2.17	2.23	107,989
26 Jan 23	2.20000 +0.00	2.30	2.20	2.22	151,682
25 Jan 23	2.20000 -0.02	2.26	2.13	2.21	57,268
24 Jan 23	2.22000 -0.02	2.34	2.21	2.22	81,948
23 Jan 23	2.24000 +0.03	2.30	2.18	2.23	121,498
20 Jan 23	2.21000 -0.08	2.30	2.18	2.29	125,158
19 Jan 23	2.29000 -0.08	2.35	2.24	2.32	57,041
18 Jan 23	2.37000 -0.07	2.55	2.36	2.46	138,843
17 Jan 23	2.44000 +0.01	2.53	2.32	2.43	238,934
13 Jan 23	2.43000 +0.08	2.46	2.32	2.33	163,564
12 Jan 23	2.35000 +0.20	2.39	2.14	2.17	264,287
11 Jan 23	2.15000 +0.03	2.23	2.12	2.15	111,780
10 Jan 23	2.12000 -0.03	2.25	2.12	2.15	166,266
09 Jan 23	2.15000 +0.29	2.28	1.92	1.93	216,339
06 Jan 23	1.86000 -0.02	1.91	1.83	1.90	159,946
05 Jan 23	1.88000 -0.04	1.92	1.87	1.92	57,775
04 Jan 23	1.92000 +0.04	1.95	1.88	1.90	114,887
03 Jan 23	1.88000 -0.01	1.99	1.86	1.94	133,393
30 Dec 22	1.89000 -0.01	1.94	1.85	1.90	221,054
29 Dec 22	1.90000 +0.16	1.98	1.73	1.73	280,937
28 Dec 22	1.74000 -0.09	1.86	1.69	1.83	227,086
27 Dec 22	1.83000 -0.12	1.93	1.80	1.87	203,912
23 Dec 22	1.95000 -0.05	1.98	1.87	1.96	204,086
22 Dec 22	2.00000 -0.13	2.13	1.95	2.13	214,509
21 Dec 22	2.13000 -0.08	2.24	2.13	2.20	66,521
20 Dec 22	2.21000 +0.08	2.30	2.13	2.13	188,566
19 Dec 22	2.13000 -0.02	2.16	2.12	2.15	198,440
16 Dec 22	2.15000 +0.03	2.20	2.12	2.15	157,419
15 Dec 22	2.12000 -0.01	2.16	2.12	2.13	194,416
14 Dec 22	2.13000 -0.01	2.20	2.13	2.14	161,917
13 Dec 22	2.14000 -0.01	2.28	2.13	2.15	183,054
12 Dec 22	2.15000 +0.03	2.20	2.10	2.11	93,804
09 Dec 22	2.12000 -0.06	2.18	2.11	2.15	46,508
08 Dec 22	2.18000 +0.08	2.18	2.10	2.13	77,914
07 Dec 22	2.10000 +0.00	2.17	2.05	2.10	178,757
06 Dec 22	2.10000 -0.19	2.28	2.05	2.28	205,712
05 Dec 22	2.29000 -0.03	2.44	2.24	2.33	123,166
02 Dec 22	2.32000 +0.09	2.35	2.17	2.17	141,391
01 Dec 22	2.23000 +0.03	2.33	2.12	2.18	75,360
30 Nov 22	2.20000 +0.09	2.20	2.02	2.10	118,721
29 Nov 22	2.11000 +0.00	2.15	2.09	2.11	121,574
28 Nov 22	2.11000 -0.08	2.24	2.10	2.18	148,110
25 Nov 22	2.19000 +0.01	2.23	2.11	2.18	27,390
23 Nov 22	2.18000 -0.10	2.38	2.17	2.27	159,892
22 Nov 22	2.28000 +0.03	2.32	2.18	2.20	110,375
21 Nov 22	2.25000 +0.12	2.28	2.09	2.12	260,046
18 Nov 22	2.13000 -0.06	2.20	2.12	2.18	64,237
17 Nov 22	2.19000 +0.04	2.24	2.09	2.10	95,203
16 Nov 22	2.15000 -0.20	2.30	2.12	2.30	249,750
15 Nov 22	2.35000 +0.01	2.42	2.32	2.40	128,953
14 Nov 22	2.34000 +0.01	2.34	2.28	2.28	144,339
11 Nov 22	2.33000 +0.13	2.33	2.17	2.24	201,608
10 Nov 22	2.20500 +0.12	2.24	2.07	2.23	248,773
09 Nov 22	2.09000 -0.06	2.24	2.08	2.24	231,439
08 Nov 22	2.15000 -0.01	2.22	2.12	2.18	156,618
07 Nov 22	2.16000 -0.58	2.18	2.12	2.14	283,506
14 Oct 22	2.74000 +0.01	2.85	2.70	2.77	160,600
13 Oct 22	2.73000 +0.10	2.76	2.52	2.62	192,744
12 Oct 22	2.63000 +0.00	2.70	2.59	2.62	154,848
11 Oct 22	2.63000 -0.04	2.70	2.52	2.66	395,739
10 Oct 22	2.67000 -0.11	2.79	2.55	2.77	272,394
07 Oct 22	2.78000 -0.15	2.91	2.74	2.89	262,006
06 Oct 22	2.93000 -0.08	3.12	2.90	3.03	261,705
05 Oct 22	3.01000 +0.07	3.09	2.87	2.91	582,327
04 Oct 22	2.94000 +0.19	2.99	2.79	2.82	424,631
03 Oct 22	2.75000 +0.03	2.77	2.65	2.76	250,995
30 Sep 22	2.72000 +0.06	2.84	2.67	2.68	394,334
29 Sep 22	2.66000 -0.29	2.94	2.61	2.90	376,177
28 Sep 22	2.95000 +0.12	2.98	2.80	2.83	459,609
27 Sep 22	2.83000 +0.06	2.89	2.76	2.81	259,995
26 Sep 22	2.77000 -0.08	2.90	2.73	2.85	237,814
23 Sep 22	2.85000 -0.16	2.98	2.72	2.96	642,004
22 Sep 22	3.01000 -0.32	3.33	2.99	3.29	527,366
21 Sep 22	3.33000 +0.15	3.44	3.12	3.21	878,677
20 Sep 22	3.18000 -0.48	4.00	3.05	3.72	3,467,535
19 Sep 22	3.66000 -0.10	3.68	3.38	3.57	5,167,142
16 Sep 22	3.76000 +1.26	3.94	2.87	3.01	77,414,192
15 Sep 22	2.50000 -0.03	2.63	2.46	2.53	2,386,031
14 Sep 22	2.53000 +0.11	2.61	2.43	2.47	256,297
13 Sep 22	2.42000 -0.08	2.50	2.33	2.38	192,397
12 Sep 22	2.50000 +0.00	2.69	2.46	2.56	255,030
09 Sep 22	2.50000 +0.15	2.54	2.40	2.40	151,206
08 Sep 22	2.35000 +0.04	2.37	2.27	2.27	122,014
07 Sep 22	2.31000 +0.16	2.32	2.14	2.14	113,978
06 Sep 22	2.15000 -0.12	2.29	2.15	2.24	85,952
02 Sep 22	2.27000 +0.09	2.32	2.11	2.19	241,487
01 Sep 22	2.18000 -0.23	2.37	2.16	2.37	150,534
31 Aug 22	2.41000 +0.01	2.46	2.35	2.42	123,686
30 Aug 22	2.40000 -0.04	2.46	2.35	2.46	70,585
29 Aug 22	2.44000 -0.12	2.55	2.41	2.50	154,536
26 Aug 22	2.56000 -0.20	2.81	2.55	2.81	211,068
25 Aug 22	2.76000 +0.00	2.86	2.69	2.80	222,683
24 Aug 22	2.76000 +0.35	2.76	2.40	2.48	274,694
23 Aug 22	2.41000 -0.06	2.50	2.35	2.42	218,078
22 Aug 22	2.47000 -0.05	2.50	2.37	2.50	157,691
19 Aug 22	2.52000 -0.22	2.74	2.50	2.74	252,483
18 Aug 22	2.74000 -0.06	2.80	2.63	2.80	249,382
17 Aug 22	2.80000 -0.06	2.88	2.69	2.88	271,196
16 Aug 22	2.86000 +0.00	3.05	2.81	2.86	656,242
15 Aug 22	2.86000 +0.26	3.03	2.50	2.59	1,026,744
12 Aug 22	2.60000 +0.40	2.68	2.19	2.23	677,423
11 Aug 22	2.20000 +0.11	2.26	2.11	2.15	303,533
10 Aug 22	2.09000 +0.25	2.10	1.89	1.93	245,408
09 Aug 22	1.84000 -0.08	1.92	1.79	1.91	267,857
08 Aug 22	1.92000 +0.06	1.99	1.86	1.87	201,545
05 Aug 22	1.86000 -0.11	1.95	1.81	1.93	255,305
04 Aug 22	1.97000 +0.05	2.05	1.87	1.95	380,210
03 Aug 22	1.92000 +0.07	1.94	1.83	1.85	221,019
02 Aug 22	1.85000 +0.14	1.89	1.66	1.69	237,694
01 Aug 22	1.71000 -0.01	1.74	1.66	1.70	149,951
29 Jul 22	1.72000 +0.01	1.75	1.65	1.72	238,949
28 Jul 22	1.71000 -0.02	1.82	1.68	1.74	120,516
27 Jul 22	1.73000 +0.07	1.75	1.68	1.68	190,089
26 Jul 22	1.66000 +0.01	1.75	1.62	1.62	86,916
25 Jul 22	1.65000 -0.03	1.71	1.64	1.66	108,837
22 Jul 22	1.68000 -0.14	1.82	1.64	1.82	187,859
21 Jul 22	1.82000 -0.04	1.88	1.80	1.81	98,024
20 Jul 22	1.86000 +0.10	1.90	1.76	1.78	208,869
19 Jul 22	1.76000 +0.10	1.78	1.69	1.69	131,027
18 Jul 22	1.66000 +0.03	1.78	1.65	1.68	285,372
15 Jul 22	1.63000 +0.07	1.68	1.53	1.56	149,634
14 Jul 22	1.56000 -0.05	1.61	1.56	1.61	26,742
13 Jul 22	1.61000 +0.09	1.65	1.48	1.51	130,025
12 Jul 22	1.52000 +0.02	1.57	1.50	1.56	131,320
11 Jul 22	1.50000 -0.13	1.66	1.50	1.61	131,523
08 Jul 22	1.63000 +0.01	1.69	1.60	1.64	98,986
07 Jul 22	1.62000 +0.09	1.69	1.56	1.56	202,994
06 Jul 22	1.53000 +0.00	1.58	1.50	1.52	224,374
05 Jul 22	1.53000 -0.03	1.56	1.49	1.55	308,361
01 Jul 22	1.56000 +0.01	1.57	1.51	1.55	201,604
30 Jun 22	1.55000 -0.11	1.66	1.52	1.66	217,613
29 Jun 22	1.66000 -0.09	1.75	1.65	1.75	116,304
28 Jun 22	1.75000 -0.02	1.89	1.72	1.77	179,612
27 Jun 22	1.77000 -0.09	1.88	1.70	1.86	556,263
24 Jun 22	1.86000 -0.12	2.01	1.83	1.97	478,270
23 Jun 22	1.97500 +0.00	2.06	1.90	1.96	274,662
22 Jun 22	1.98000 +0.05	2.06	1.90	1.90	163,572
21 Jun 22	1.93000 +0.07	1.96	1.81	1.86	237,755
17 Jun 22	1.86000 +0.03	1.96	1.81	1.87	226,233
16 Jun 22	1.83000 -0.15	1.94	1.82	1.90	180,878
15 Jun 22	1.98000 +0.04	2.01	1.91	1.95	352,256
14 Jun 22	1.94000 -0.04	2.02	1.91	2.01	315,319
13 Jun 22	1.98000 -0.11	2.07	1.86	2.04	328,801
10 Jun 22	2.09000 -0.15	2.20	2.05	2.20	318,759
09 Jun 22	2.24000 -0.20	2.39	2.22	2.38	199,048
08 Jun 22	2.44000 +0.15	2.55	2.24	2.24	264,375
07 Jun 22	2.29000 +0.11	2.38	2.15	2.16	225,485
06 Jun 22	2.18000 -0.07	2.29	2.16	2.26	137,019
03 Jun 22	2.25000 -0.06	2.32	2.22	2.31	197,324
02 Jun 22	2.31000 +0.02	2.40	2.25	2.28	257,346
01 Jun 22	2.29000 -0.08	2.40	2.23	2.37	202,070
31 May 22	2.37000 +0.12	2.39	2.24	2.29	216,174
27 May 22	2.25000 -0.05	2.33	2.22	2.32	160,343
26 May 22	2.30000 +0.11	2.35	2.18	2.20	197,650
25 May 22	2.19000 +0.03	2.19	2.12	2.12	74,400
24 May 22	2.16000 -0.08	2.26	2.12	2.26	190,458
23 May 22	2.24000 -0.05	2.35	2.23	2.30	114,928
20 May 22	2.29000 -0.19	2.50	2.26	2.50	156,856
19 May 22	2.48000 +0.10	2.53	2.28	2.38	216,948
18 May 22	2.38000 -0.09	2.56	2.37	2.45	74,674
17 May 22	2.47000 +0.14	2.48	2.35	2.35	138,025
16 May 22	2.33000 +0.00	2.43	2.27	2.30	165,278
13 May 22	2.33000 +0.15	2.33	2.25	2.26	192,246
12 May 22	2.17500 +0.06	2.26	2.06	2.11	199,034
11 May 22	2.12000 -0.16	2.31	2.03	2.25	356,581
10 May 22	2.28000 +0.07	2.33	2.14	2.24	249,525
09 May 22	2.21000 -0.32	2.47	2.01	2.46	456,570
06 May 22	2.53000 -0.08	2.67	2.42	2.59	305,187
05 May 22	2.61000 -0.24	2.85	2.61	2.79	220,130
04 May 22	2.85000 +0.08	2.86	2.66	2.76	164,402
03 May 22	2.77000 +0.18	2.80	2.58	2.58	246,372
02 May 22	2.59000 +0.02	2.60	2.52	2.54	326,946
29 Apr 22	2.57000 -0.01	2.72	2.53	2.53	97,425
28 Apr 22	2.58000 +0.08	2.66	2.45	2.56	364,662
27 Apr 22	2.50000 -0.18	2.68	2.48	2.68	489,347
26 Apr 22	2.68000 -0.12	2.81	2.62	2.80	304,018
25 Apr 22	2.80000 -0.04	2.88	2.76	2.85	202,305
22 Apr 22	2.84000 -0.12	2.98	2.76	2.94	255,934
21 Apr 22	2.96000 -0.11	3.15	2.95	3.15	309,824
20 Apr 22	3.07000 +0.05	3.12	2.97	3.00	292,772
19 Apr 22	3.02000 -0.02	3.08	2.99	3.07	135,727
18 Apr 22	3.04000 +0.01	3.11	2.95	3.05	292,196
14 Apr 22	3.03000 -0.06	3.12	3.03	3.05	158,523
13 Apr 22	3.09000 +0.06	3.11	3.03	3.04	77,003
12 Apr 22	3.03000 -0.04	3.14	3.02	3.10	192,050
11 Apr 22	3.07000 -0.03	3.14	3.00	3.09	90,915
08 Apr 22	3.10000 -0.12	3.21	3.09	3.21	159,896
07 Apr 22	3.22000 +0.07	3.24	3.11	3.19	215,960
06 Apr 22	3.15000 -0.15	3.28	3.15	3.22	260,372
05 Apr 22	3.30000 -0.11	3.42	3.29	3.42	219,814
04 Apr 22	3.41000 +0.10	3.47	3.22	3.31	286,263
01 Apr 22	3.31000 -0.34	3.74	3.29	3.66	506,073
31 Mar 22	3.65000 +0.16	3.68	3.49	3.50	332,392
30 Mar 22	3.49000 +0.15	3.62	3.31	3.33	625,546
29 Mar 22	3.34000 +0.10	3.39	3.29	3.29	117,997
28 Mar 22	3.24000 -0.03	3.27	3.11	3.27	303,914
25 Mar 22	3.27000 -0.09	3.37	3.23	3.36	201,783
24 Mar 22	3.36000 +0.02	3.38	3.22	3.38	178,916
23 Mar 22	3.34000 +0.04	3.45	3.25	3.35	248,256
22 Mar 22	3.30000 -0.03	3.48	3.30	3.34	143,943
21 Mar 22	3.33000 -0.28	3.61	3.30	3.57	307,859
18 Mar 22	3.61000 +0.29	3.64	3.28	3.28	378,101
17 Mar 22	3.32000 +0.04	3.37	3.19	3.26	138,948
16 Mar 22	3.28000 +0.14	3.34	3.11	3.17	277,181
15 Mar 22	3.14000 +0.12	3.17	3.00	3.00	144,218
14 Mar 22	3.02000 -0.43	3.46	3.00	3.46	732,794
11 Mar 22	3.45000 -0.15	3.67	3.45	3.67	148,528
10 Mar 22	3.60000 -0.12	3.64	3.50	3.62	189,450
09 Mar 22	3.72000 -0.01	3.89	3.70	3.78	218,136
08 Mar 22	3.73000 +0.17	3.79	3.52	3.56	382,751
07 Mar 22	3.56000 +0.15	3.64	3.40	3.44	192,618
04 Mar 22	3.41000 -0.19	3.59	3.41	3.55	400,393
03 Mar 22	3.60000 -0.10	3.71	3.58	3.70	181,583
02 Mar 22	3.70000 +0.08	3.73	3.51	3.62	214,741
01 Mar 22	3.62000 -0.01	3.65	3.49	3.60	301,807
28 Feb 22	3.63000 +0.18	3.65	3.34	3.40	468,692
25 Feb 22	3.45000 -0.61	3.83	3.40	3.79	1,404,344
24 Feb 22	4.06000 +0.22	4.07	3.49	3.74	771,907
23 Feb 22	3.84000 -0.12	4.09	3.81	4.00	332,957
22 Feb 22	3.96000 -0.41	4.33	3.93	4.20	787,880
18 Feb 22	4.37000 +0.15	4.56	4.19	4.19	711,890
17 Feb 22	4.22000 -0.09	4.53	4.16	4.28	548,504
16 Feb 22	4.31000 +0.42	4.39	3.83	3.87	876,630
15 Feb 22	3.89000 +0.25	3.93	3.69	3.69	272,739
14 Feb 22	3.64000 -0.17	3.81	3.63	3.78	449,414
11 Feb 22	3.81000 -0.12	3.98	3.80	3.91	331,044
10 Feb 22	3.93000 -0.12	4.13	3.92	3.96	260,131
09 Feb 22	4.05000 +0.18	4.11	3.90	3.90	411,073
08 Feb 22	3.87000 -0.06	4.00	3.84	3.94	597,590
07 Feb 22	3.93000 -0.02	4.01	3.84	3.95	534,651
04 Feb 22	3.95000 +0.10	3.99	3.78	3.85	244,801
03 Feb 22	3.85000 -0.15	3.95	3.83	3.91	207,913
02 Feb 22	4.00000 -0.12	4.20	3.87	4.15	236,097
01 Feb 22	4.12000 +0.02	4.23	4.05	4.13	364,396
31 Jan 22	4.10000 +0.28	4.10	3.84	3.84	280,547
28 Jan 22	3.82000 +0.05	3.82	3.66	3.76	222,448
27 Jan 22	3.77000 -0.15	3.99	3.75	3.99	350,085
26 Jan 22	3.92000 -0.03	4.15	3.86	4.00	421,546
25 Jan 22	3.95000 -0.07	4.03	3.87	3.97	335,277
24 Jan 22	4.02000 +0.16	4.03	3.63	3.77	802,359
21 Jan 22	3.86000 -0.12	4.03	3.85	3.96	464,846
20 Jan 22	3.98000 -0.12	4.15	3.96	4.10	381,249
19 Jan 22	4.10000 +0.13	4.14	3.97	3.97	454,224
18 Jan 22	3.97000 -0.14	4.15	3.96	4.08	470,044
14 Jan 22	4.11000 -0.09	4.24	4.04	4.19	755,411
13 Jan 22	4.20000 -0.22	4.42	4.19	4.42	566,318
12 Jan 22	4.42000 +0.01	4.57	4.41	4.47	530,899
11 Jan 22	4.41000 +0.03	4.50	4.27	4.32	529,064
10 Jan 22	4.38000 -0.31	4.67	4.35	4.67	1,007,339
07 Jan 22	4.69000 -0.08	4.85	4.63	4.80	556,672
06 Jan 22	4.77000 -0.26	5.07	4.76	5.00	991,395
05 Jan 22	5.03000 -0.26	5.34	5.01	5.26	465,098
04 Jan 22	5.29000 +0.02	5.38	5.20	5.30	549,445
03 Jan 22	5.27000 +0.13	5.30	5.08	5.20	478,578
31 Dec 21	5.14000 -0.21	5.45	5.12	5.37	618,067
30 Dec 21	5.35000 +0.05	5.45	5.16	5.29	609,663
29 Dec 21	5.30000 -0.18	5.50	5.29	5.49	423,595
28 Dec 21	5.48000 -0.11	5.62	5.46	5.59	356,357
27 Dec 21	5.59000 -0.05	5.68	5.59	5.61	559,205
23 Dec 21	5.64000 +0.18	5.65	5.45	5.45	640,851
22 Dec 21	5.46000 -0.01	5.48	5.32	5.48	484,502
21 Dec 21	5.47000 +0.09	5.55	5.40	5.40	393,445
20 Dec 21	5.38000 -0.29	5.55	5.28	5.55	357,430
17 Dec 21	5.67000 +0.23	5.68	5.29	5.39	596,486
16 Dec 21	5.44000 -0.30	5.76	5.38	5.76	503,752
15 Dec 21	5.74000 +0.13	5.74	5.43	5.60	280,205
14 Dec 21	5.61000 -0.08	5.71	5.54	5.60	396,448
13 Dec 21	5.69000 -0.09	5.78	5.59	5.73	321,146
10 Dec 21	5.78000 -0.15	6.07	5.76	6.00	435,397
09 Dec 21	5.93000 +0.02	6.14	5.87	5.89	529,476
08 Dec 21	5.91000 +0.23	6.02	5.59	5.65	362,127
07 Dec 21	5.68000 +0.22	5.74	5.54	5.56	406,008
06 Dec 21	5.46000 +0.06	5.52	5.20	5.38	536,510
03 Dec 21	5.40000 -0.13	5.60	5.29	5.52	536,699
02 Dec 21	5.53000 -0.14	5.74	5.49	5.64	549,374
01 Dec 21	5.67000 -0.24	6.03	5.61	6.00	738,990
30 Nov 21	5.91000 -0.04	5.97	5.76	5.93	484,340
29 Nov 21	5.95000 -0.08	6.07	5.81	6.04	409,494
26 Nov 21	6.03000 +0.00	6.08	5.89	5.94	282,161
24 Nov 21	6.03000 +0.11	6.05	5.77	5.87	334,141
23 Nov 21	5.92000 -0.08	6.01	5.75	5.94	624,254
22 Nov 21	6.00000 -0.16	6.20	5.97	6.18	469,707
19 Nov 21	6.16000 +0.13	6.24	5.99	5.99	484,524
18 Nov 21	6.03000 +0.02	6.14	5.89	6.01	779,930
17 Nov 21	6.01000 +0.00	6.18	5.97	6.02	901,412
16 Nov 21	6.01000 -0.03	6.09	5.93	6.00	698,821
15 Nov 21	6.04000 -0.04	6.30	5.99	6.09	653,458
12 Nov 21	6.08000 +0.04	6.12	5.95	6.05	704,972
11 Nov 21	6.04000 +0.29	6.14	5.77	5.77	969,714
10 Nov 21	5.75000 +0.00	5.91	5.55	5.73	922,749
09 Nov 21	5.75000 -0.10	5.94	5.73	5.90	1,233,259
08 Nov 21	5.85000 -0.01	6.00	5.61	5.98	7,146,523
05 Nov 21	5.86000 -2.78	6.92	5.75	6.80	5,693,081
04 Nov 21	8.64000 +0.27	8.86	8.38	8.51	1,252,364
03 Nov 21	8.37000 +0.51	8.46	7.84	7.89	709,868
02 Nov 21	7.86000 +0.20	8.00	7.72	7.76	666,747
01 Nov 21	7.66000 +0.01	7.72	7.58	7.64	301,548
29 Oct 21	7.65000 -0.01	7.71	7.61	7.61	272,280
28 Oct 21	7.66000 -0.03	7.74	7.57	7.72	380,369
27 Oct 21	7.69000 +0.19	7.88	7.50	7.50	385,956
26 Oct 21	7.50000 -0.09	7.82	7.49	7.59	510,031
25 Oct 21	7.59000 +0.09	7.67	7.47	7.50	252,482
22 Oct 21	7.50000 -0.02	7.61	7.41	7.50	432,107
21 Oct 21	7.52000 +0.11	7.58	7.37	7.37	234,493
20 Oct 21	7.41000 -0.01	7.57	7.30	7.42	305,635
19 Oct 21	7.42000 +0.26	7.45	7.17	7.26	233,526
18 Oct 21	7.16000 -0.06	7.28	7.10	7.17	210,019
15 Oct 21	7.22000 -0.12	7.45	7.18	7.39	210,977
14 Oct 21	7.34000 +0.14	7.58	7.25	7.25	362,094
13 Oct 21	7.20000 +0.45	7.22	6.76	6.76	361,032
12 Oct 21	6.75000 -0.06	6.94	6.74	6.83	292,479
11 Oct 21	6.81000 +0.02	6.97	6.75	6.75	195,189
08 Oct 21	6.79000 -0.11	7.07	6.77	6.94	357,560
07 Oct 21	6.90000 +0.03	7.07	6.88	6.91	463,638
06 Oct 21	6.87000 +0.00	6.92	6.71	6.80	224,814
05 Oct 21	6.87000 +0.06	7.03	6.80	6.81	310,006
04 Oct 21	6.81000 -0.38	7.25	6.80	7.23	307,781
01 Oct 21	7.19000 +0.01	7.34	7.10	7.23	261,806
30 Sep 21	7.18000 +0.14	7.25	7.08	7.08	247,976
29 Sep 21	7.04000 -0.01	7.18	6.98	7.13	273,444
28 Sep 21	7.05000 -0.19	7.29	7.05	7.18	248,722
27 Sep 21	7.24000 +0.00	7.51	7.24	7.27	297,009
24 Sep 21	7.24000 +0.08	7.33	7.08	7.17	242,764
23 Sep 21	7.16000 +0.18	7.24	7.01	7.05	228,403
22 Sep 21	6.98000 +0.20	7.13	6.80	6.87	448,183
21 Sep 21	6.78000 -0.19	7.09	6.76	7.04	351,158
20 Sep 21	6.97000 -0.49	7.30	6.94	7.25	442,616
17 Sep 21	7.46000 +0.00	7.55	7.38	7.45	515,776
16 Sep 21	7.46000 +0.18	7.49	7.13	7.29	288,010
15 Sep 21	7.28000 +0.07	7.37	7.05	7.25	486,299
14 Sep 21	7.21000 -0.24	7.52	7.12	7.44	330,662
13 Sep 21	7.45000 +0.02	7.52	7.22	7.44	372,945
10 Sep 21	7.43000 -0.29	7.80	7.40	7.77	259,830
09 Sep 21	7.72000 -0.06	7.97	7.58	7.80	425,570
08 Sep 21	7.78000 -0.03	8.00	7.77	7.77	292,154
07 Sep 21	7.81000 +0.09	8.00	7.70	7.70	415,875
03 Sep 21	7.72000 -0.05	7.92	7.65	7.77	330,788
02 Sep 21	7.77000 +0.14	7.84	7.60	7.62	411,490
01 Sep 21	7.63000 +0.30	7.70	7.26	7.36	605,050
31 Aug 21	7.33000 +0.05	7.41	7.15	7.26	328,266
30 Aug 21	7.28000 -0.02	7.36	7.14	7.30	315,802
27 Aug 21	7.30000 +0.21	7.30	7.09	7.10	378,145
26 Aug 21	7.09000 +0.17	7.15	6.88	6.88	332,936
25 Aug 21	6.92000 +0.04	7.02	6.84	6.88	323,185
24 Aug 21	6.88000 +0.15	7.01	6.75	6.79	418,000
23 Aug 21	6.73000 +0.11	6.80	6.63	6.64	488,889
20 Aug 21	6.62000 +0.10	6.67	6.49	6.50	283,804
19 Aug 21	6.52000 -0.17	6.71	6.51	6.62	405,058
18 Aug 21	6.69000 +0.17	6.82	6.45	6.54	504,391
17 Aug 21	6.52000 -0.24	6.74	6.39	6.74	861,762
16 Aug 21	6.76000 -0.28	7.15	6.76	7.04	450,161
13 Aug 21	7.04000 +0.04	7.20	6.74	6.96	791,430
12 Aug 21	7.00000 +0.03	7.09	6.82	7.00	534,468
11 Aug 21	6.97000 -0.15	7.20	6.93	7.15	696,153
10 Aug 21	7.12000 -0.40	7.60	7.06	7.54	585,954
09 Aug 21	7.52000 +0.37	7.61	7.15	7.20	740,196
06 Aug 21	7.15000 -0.55	7.27	6.85	7.27	1,627,479
05 Aug 21	7.70000 -0.01	7.88	7.62	7.71	485,298
04 Aug 21	7.71000 +0.09	7.72	7.38	7.51	563,281
03 Aug 21	7.62000 -0.02	7.67	7.38	7.64	672,266
02 Aug 21	7.64000 -0.09	7.92	7.63	7.76	421,250
30 Jul 21	7.73000 -0.04	7.86	7.67	7.69	369,693
29 Jul 21	7.77000 +0.22	7.80	7.60	7.61	320,906
28 Jul 21	7.55000 +0.34	7.61	7.30	7.30	451,134
27 Jul 21	7.21000 -0.14	7.46	7.11	7.36	453,107
26 Jul 21	7.35000 +0.02	7.53	7.30	7.53	348,810
23 Jul 21	7.33000 -0.07	7.42	7.18	7.37	407,919
22 Jul 21	7.40000 -0.31	7.65	7.33	7.64	460,916
21 Jul 21	7.71000 +0.30	7.81	7.44	7.44	319,411
20 Jul 21	7.41000 +0.14	7.49	7.14	7.30	453,852
19 Jul 21	7.27000 -0.04	7.31	6.95	7.22	685,241
16 Jul 21	7.31000 -0.21	7.66	7.30	7.56	405,970
15 Jul 21	7.52000 -0.10	7.69	7.39	7.63	489,706
14 Jul 21	7.62000 -0.21	7.96	7.62	7.87	425,876
13 Jul 21	7.83000 -0.13	7.99	7.82	7.94	248,696
12 Jul 21	7.95500 -0.07	8.10	7.92	8.05	358,269
09 Jul 21	8.02000 +0.26	8.09	7.77	7.78	415,209
08 Jul 21	7.76000 -0.04	7.86	7.56	7.66	561,817
07 Jul 21	7.80000 -0.36	8.27	7.76	8.14	526,187
06 Jul 21	8.16000 -0.23	8.43	8.02	8.43	561,013
02 Jul 21	8.39000 -0.01	8.50	8.29	8.47	326,162
01 Jul 21	8.40000 -0.07	8.60	8.34	8.58	387,550
30 Jun 21	8.47000 -0.20	8.73	8.42	8.63	483,499
29 Jun 21	8.67000 -0.19	9.19	8.56	8.85	550,656
28 Jun 21	8.86000 +0.04	9.25	8.84	8.87	762,100
25 Jun 21	8.82000 +0.42	8.84	8.46	8.47	3,761,316
24 Jun 21	8.40000 +0.04	8.54	8.37	8.43	475,615
23 Jun 21	8.36000 -0.11	8.64	8.33	8.45	334,918
22 Jun 21	8.47000 +0.13	8.53	8.29	8.33	531,478
21 Jun 21	8.34000 +0.10	8.47	8.16	8.30	497,403
18 Jun 21	8.24000 -0.38	8.65	8.11	8.65	836,466
17 Jun 21	8.62000 -0.16	8.90	8.62	8.80	384,192
16 Jun 21	8.78000 +0.09	8.85	8.51	8.64	355,842
15 Jun 21	8.69000 -0.10	8.88	8.64	8.76	358,216
14 Jun 21	8.79000 +0.00	9.03	8.76	8.78	446,002
11 Jun 21	8.79000 +0.16	8.85	8.65	8.85	279,624
10 Jun 21	8.63000 -0.06	8.80	8.53	8.70	387,952
09 Jun 21	8.69000 -0.16	8.98	8.65	8.85	368,087
08 Jun 21	8.85000 +0.17	9.03	8.73	8.73	583,323
07 Jun 21	8.68000 +0.24	8.74	8.42	8.42	510,162
04 Jun 21	8.44000 +0.05	8.55	8.38	8.39	413,113
03 Jun 21	8.39000 -0.25	8.69	8.37	8.62	509,546
02 Jun 21	8.64000 +0.10	8.74	8.56	8.56	761,040
01 Jun 21	8.54000 +0.31	8.56	8.13	8.29	580,595
28 May 21	8.23000 +0.02	8.58	8.21	8.30	415,896
27 May 21	8.21000 +0.17	8.32	8.01	8.08	513,930
26 May 21	8.04000 +0.33	8.09	7.70	7.75	469,597
25 May 21	7.71000 -0.14	7.99	7.70	7.91	509,009
24 May 21	7.85000 -0.21	8.16	7.82	8.10	581,068
21 May 21	8.06000 +0.17	8.23	7.91	7.98	588,497
20 May 21	7.89000 +0.11	8.15	7.78	7.78	658,189
19 May 21	7.78000 +0.00	7.82	7.53	7.62	343,642
18 May 21	7.78000 +0.00	8.04	7.73	7.79	405,734
17 May 21	7.78000 +0.31	7.91	7.36	7.47	535,476
14 May 21	7.47000 +0.30	7.53	7.11	7.24	430,128
13 May 21	7.17000 +0.04	7.47	7.04	7.08	717,834
12 May 21	7.13000 -0.22	7.38	7.04	7.20	783,390
11 May 21	7.35000 -0.18	7.60	7.11	7.30	683,316
10 May 21	7.53000 -0.05	7.68	7.25	7.57	873,386
07 May 21	7.58000 +0.36	7.90	6.81	7.16	1,067,095
06 May 21	7.22000 +0.17	7.24	6.75	7.00	989,640
05 May 21	7.05000 -0.21	7.40	7.00	7.36	640,480
04 May 21	7.26000 -0.04	7.33	6.87	7.19	903,274
03 May 21	7.30000 -0.11	7.55	7.22	7.49	852,632
30 Apr 21	7.41000 -0.50	7.83	7.40	7.81	1,011,360
29 Apr 21	7.91000 -0.29	8.26	7.81	8.26	480,118
28 Apr 21	8.20000 +0.07	8.24	7.98	8.09	261,108
27 Apr 21	8.13000 -0.15	8.29	8.10	8.29	360,102
26 Apr 21	8.28000 +0.01	8.46	8.17	8.29	511,322
23 Apr 21	8.27000 +0.26	8.31	7.99	8.08	489,092
22 Apr 21	8.01000 +0.09	8.09	7.81	7.90	427,600
21 Apr 21	7.92000 +0.34	7.93	7.45	7.55	385,469
20 Apr 21	7.58000 -0.14	7.71	7.39	7.67	633,156
19 Apr 21	7.72000 -0.17	8.02	7.59	7.88	544,302
16 Apr 21	7.89000 +0.01	7.95	7.68	7.90	432,679
15 Apr 21	7.88000 -0.41	8.35	7.80	8.35	696,362
14 Apr 21	8.29000 +0.07	8.53	8.10	8.22	341,778
13 Apr 21	8.22000 -0.05	8.39	8.11	8.24	649,883
12 Apr 21	8.27000 -0.17	8.45	8.17	8.41	342,402
09 Apr 21	8.44000 +0.03	8.51	8.27	8.32	350,859
08 Apr 21	8.41000 -0.07	8.52	8.28	8.52	301,874
07 Apr 21	8.48000 +0.01	8.60	8.31	8.45	382,791
06 Apr 21	8.47000 -0.22	8.74	8.45	8.64	444,914
05 Apr 21	8.69000 -0.13	8.93	8.42	8.92	1,358,976
01 Apr 21	8.82000 +0.46	8.88	8.32	8.32	618,088
31 Mar 21	8.36000 +0.39	8.43	7.99	8.06	480,110
30 Mar 21	7.97000 -0.04	8.02	7.79	7.94	472,621
29 Mar 21	8.01000 -0.28	8.41	7.96	8.29	686,435
26 Mar 21	8.29000 +0.45	8.29	7.88	7.88	511,219
25 Mar 21	7.84000 +0.14	7.98	7.53	7.68	496,639
24 Mar 21	7.70000 -0.39	8.26	7.69	8.23	924,433
23 Mar 21	8.09000 -0.39	8.45	8.05	8.35	642,392
22 Mar 21	8.48000 +0.00	8.66	8.37	8.51	529,020
19 Mar 21	8.48000 +0.11	8.62	8.34	8.49	1,006,752
18 Mar 21	8.37000 -0.40	9.02	8.27	8.74	582,979
17 Mar 21	8.77000 -0.13	8.85	8.56	8.74	555,553
16 Mar 21	8.90000 -0.14	9.22	8.77	9.02	707,081
15 Mar 21	9.04000 +0.09	9.11	8.86	8.95	595,708
12 Mar 21	8.95000 +0.10	9.06	8.71	8.80	516,341
11 Mar 21	8.85000 +0.38	8.99	8.57	8.60	646,859
10 Mar 21	8.47000 +0.02	8.87	8.35	8.62	821,954
09 Mar 21	8.45000 +0.69	8.55	7.94	7.97	810,695
08 Mar 21	7.76000 -0.28	8.23	7.75	8.06	636,823
05 Mar 21	8.04500 +0.06	8.10	7.33	7.96	1,237,374
04 Mar 21	7.99000 -0.37	8.63	7.70	8.35	1,238,426
03 Mar 21	8.36000 -0.27	8.79	8.35	8.67	1,044,202
02 Mar 21	8.62500 -0.40	8.84	8.38	8.70	1,585,479
01 Mar 21	9.02000 -0.30	9.64	8.82	9.52	1,276,558
26 Feb 21	9.32500 -1.85	10.72	9.20	10.53	1,832,115
25 Feb 21	11.17000 -0.44	11.80	10.97	11.61	651,233
24 Feb 21	11.61000 +0.21	11.73	11.05	11.36	485,250
23 Feb 21	11.40000 -0.34	11.54	10.41	11.41	784,475
22 Feb 21	11.74000 -0.56	12.37	11.74	12.19	447,489
19 Feb 21	12.30000 +0.36	12.50	11.90	12.00	572,499
18 Feb 21	11.94000 -0.42	12.39	11.90	12.22	605,646
17 Feb 21	12.36000 -0.47	12.82	12.08	12.77	422,791
16 Feb 21	12.83000 +0.58	12.97	12.08	12.30	746,028
12 Feb 21	12.25000 -0.11	12.64	12.02	12.59	455,336
11 Feb 21	12.36000 +0.61	12.38	11.60	11.90	524,157
10 Feb 21	11.75000 -0.62	12.54	11.63	12.39	604,563
09 Feb 21	12.37000 +0.03	12.50	12.08	12.48	404,751
08 Feb 21	12.34000 +0.61	12.50	11.85	11.85	571,481
05 Feb 21	11.73000 +0.34	11.82	11.37	11.51	509,714
04 Feb 21	11.39000 +0.53	11.45	10.74	10.75	666,386
03 Feb 21	10.86000 +0.23	11.03	10.61	10.72	439,862
02 Feb 21	10.63000 -0.37	11.08	10.26	11.05	653,937
01 Feb 21	11.00000 -0.01	11.46	10.45	11.46	758,600
29 Jan 21	11.01000 -0.29	12.00	10.95	11.41	892,476
28 Jan 21	11.30000 -0.87	12.17	10.87	12.01	1,232,124
27 Jan 21	12.17000 +1.03	13.95	11.00	11.06	3,545,859
26 Jan 21	11.14000 +0.19	11.19	10.66	11.13	1,228,737
25 Jan 21	10.95000 +0.48	11.15	10.43	10.43	818,407
22 Jan 21	10.47000 -0.02	10.54	10.15	10.35	489,676
21 Jan 21	10.49000 -0.28	10.75	10.25	10.75	485,957
20 Jan 21	10.77000 +0.06	11.11	10.68	10.87	796,887
19 Jan 21	10.71000 -0.08	10.95	10.52	10.95	754,059
15 Jan 21	10.79000 +0.32	10.94	10.37	10.50	945,704
14 Jan 21	10.47000 +0.30	10.55	10.19	10.20	756,534
13 Jan 21	10.17000 -0.23	10.44	9.85	10.43	806,575
12 Jan 21	10.40000 +0.12	10.56	10.23	10.34	897,777
11 Jan 21	10.28000 +0.09	10.33	9.74	10.06	771,067
08 Jan 21	10.19000 +0.55	10.42	9.93	10.11	1,473,398
07 Jan 21	9.64000 +0.06	9.87	9.54	9.77	646,145
06 Jan 21	9.58000 +0.67	9.70	8.80	8.92	1,487,788
05 Jan 21	8.91000 +0.15	8.99	8.42	8.47	863,853
04 Jan 21	8.76000 +0.25	8.97	8.49	8.58	782,773
31 Dec 20	8.51000 -0.09	8.70	8.45	8.60	638,427
30 Dec 20	8.60000 -0.20	8.90	8.58	8.85	535,255
29 Dec 20	8.80000 -0.13	9.09	8.68	8.92	1,173,296
28 Dec 20	8.93000 +0.16	9.11	8.83	8.87	509,622
24 Dec 20	8.77000 -0.23	9.04	8.66	9.02	477,223
23 Dec 20	9.00000 +0.11	9.20	8.71	8.99	625,598
22 Dec 20	8.89000 +0.51	9.12	8.26	8.38	1,001,769
21 Dec 20	8.38000 -0.13	8.45	8.18	8.34	627,037
18 Dec 20	8.51000 +0.01	8.59	8.42	8.56	697,523
17 Dec 20	8.50000 +0.18	8.66	8.31	8.40	673,154
16 Dec 20	8.32000 -0.09	8.51	8.25	8.49	453,966
15 Dec 20	8.41000 +0.48	8.52	8.20	8.26	1,128,666
14 Dec 20	7.93000 +0.17	8.07	7.82	7.87	556,758
11 Dec 20	7.76000 -0.14	7.91	7.62	7.84	721,066
10 Dec 20	7.90000 +0.02	8.04	7.76	7.97	489,434
09 Dec 20	7.88000 -0.52	8.45	7.81	8.40	781,483
08 Dec 20	8.40000 +0.01	8.53	8.26	8.39	701,058
07 Dec 20	8.39000 -0.06	8.47	8.25	8.44	500,264
04 Dec 20	8.45000 +0.25	8.48	8.18	8.18	461,075
03 Dec 20	8.20000 -0.12	8.44	8.18	8.35	533,872
02 Dec 20	8.32000 +0.17	8.37	8.02	8.07	411,050
01 Dec 20	8.15000 -0.16	8.38	8.02	8.33	694,538
30 Nov 20	8.31000 +0.17	8.39	8.14	8.18	587,415
27 Nov 20	8.14000 -0.29	8.60	8.10	8.52	527,501
25 Nov 20	8.43000 +0.52	8.59	7.88	7.97	1,077,511
24 Nov 20	7.91000 +0.07	7.95	7.62	7.90	868,227
23 Nov 20	7.84000 -0.08	8.15	7.80	8.03	762,789
20 Nov 20	7.92000 +0.15	8.13	7.74	7.74	690,017
19 Nov 20	7.77000 +0.23	7.78	7.41	7.54	929,374
18 Nov 20	7.54000 +0.06	7.81	7.29	7.51	1,158,690
17 Nov 20	7.48000 -0.03	7.62	7.37	7.50	625,706
16 Nov 20	7.51000 -0.08	7.70	7.24	7.64	963,732
13 Nov 20	7.59000 -0.04	7.72	7.38	7.67	708,939
12 Nov 20	7.63000 -0.02	7.88	7.59	7.63	714,485
11 Nov 20	7.65000 +0.25	7.75	7.35	7.43	674,554
10 Nov 20	7.40000 -0.32	7.74	7.20	7.70	1,074,027
09 Nov 20	7.71500 +0.03	8.13	7.70	7.91	883,809
06 Nov 20	7.69000 -2.33	8.50	7.59	8.11	2,623,099
05 Nov 20	10.02000 +0.95	10.20	9.02	9.17	1,102,467
04 Nov 20	9.07000 -0.07	9.30	8.82	9.17	579,382
03 Nov 20	9.14000 +0.43	9.36	8.63	8.80	583,551
02 Nov 20	8.71500 -0.06	8.98	8.51	8.82	535,348
30 Oct 20	8.78000 -0.58	9.22	8.47	9.15	1,046,792
29 Oct 20	9.36000 -0.21	9.62	9.33	9.57	534,056
28 Oct 20	9.57000 -0.39	9.85	9.43	9.75	420,106
27 Oct 20	9.96000 -0.06	10.20	9.79	10.07	353,126
26 Oct 20	10.02000 -0.15	10.44	9.90	10.41	359,228
23 Oct 20	10.17000 -0.22	10.54	10.07	10.44	669,286
22 Oct 20	10.39000 -0.26	10.65	10.29	10.63	604,925
21 Oct 20	10.64500 -0.21	10.95	10.64	10.85	396,566
20 Oct 20	10.86000 -0.03	11.09	10.75	11.00	246,768
19 Oct 20	10.89000 -0.09	11.18	10.86	11.06	296,206
16 Oct 20	10.98000 -0.24	11.40	10.96	11.21	263,142
15 Oct 20	11.22000 +0.04	11.28	10.77	11.00	283,517
14 Oct 20	11.18000 -0.32	11.56	11.11	11.50	312,059
13 Oct 20	11.50000 +0.10	11.71	11.20	11.37	254,693
12 Oct 20	11.40000 -0.43	11.84	11.36	11.79	360,206
09 Oct 20	11.83000 +0.24	11.94	11.46	11.79	334,255
08 Oct 20	11.59000 +0.11	11.85	11.30	11.51	361,303
07 Oct 20	11.48000 +0.28	11.61	11.26	11.28	364,542
06 Oct 20	11.20000 -0.29	11.85	11.01	11.49	482,830
05 Oct 20	11.49000 +0.16	11.62	11.17	11.49	346,006
02 Oct 20	11.33000 +0.11	11.36	10.55	10.77	347,083
01 Oct 20	11.22000 -0.03	11.41	11.04	11.40	275,192
30 Sep 20	11.25000 +0.01	11.60	11.10	11.23	443,332
29 Sep 20	11.24000 +0.29	11.36	10.86	10.95	386,267
28 Sep 20	10.95000 +0.22	11.18	10.66	10.95	453,760
25 Sep 20	10.73000 +0.31	10.77	10.30	10.38	275,502
24 Sep 20	10.42000 -0.04	10.73	10.05	10.39	479,160
23 Sep 20	10.46000 -0.65	11.32	10.40	11.10	737,762
22 Sep 20	11.11000 +0.07	11.68	10.84	11.19	814,525
21 Sep 20	11.04000 +0.75	11.09	10.00	10.18	804,083
18 Sep 20	10.29000 -0.14	10.54	10.17	10.52	777,953
17 Sep 20	10.43000 -0.01	10.52	10.06	10.19	321,808
16 Sep 20	10.44000 +0.03	10.67	10.36	10.47	342,469
15 Sep 20	10.41000 +0.20	10.71	10.31	10.37	462,133
14 Sep 20	10.21000 +0.51	10.32	9.73	9.84	545,302
11 Sep 20	9.70000 -0.16	10.03	9.58	9.88	531,265
10 Sep 20	9.86000 -0.38	10.46	9.86	10.39	506,359
09 Sep 20	10.24000 +0.30	10.38	9.91	10.11	594,903
08 Sep 20	9.94000 -0.58	10.46	9.93	10.17	607,942
04 Sep 20	10.52000 -0.43	11.07	9.88	11.00	948,597
03 Sep 20	10.95000 -1.68	12.41	10.51	12.41	1,604,640
02 Sep 20	12.63000 +0.95	12.68	11.74	11.74	1,122,251
01 Sep 20	11.67500 +0.05	11.78	11.33	11.63	516,842
31 Aug 20	11.63000 -0.02	11.80	11.46	11.68	558,315
28 Aug 20	11.65000 +0.10	11.77	11.39	11.46	573,346
27 Aug 20	11.55000 -0.24	11.86	11.45	11.64	663,195
26 Aug 20	11.79000 -0.21	12.14	11.74	12.00	732,533
25 Aug 20	12.00000 +0.35	12.39	11.56	11.70	832,431
24 Aug 20	11.65000 +0.00	12.08	11.64	11.74	827,523
21 Aug 20	11.65000 -0.92	12.61	11.57	12.52	1,479,253
20 Aug 20	12.57000 -0.52	13.03	12.44	13.03	618,358
19 Aug 20	13.09000 +0.07	13.41	12.97	12.97	702,552
18 Aug 20	13.02000 -0.33	13.30	12.64	13.24	682,111
17 Aug 20	13.35000 +0.07	13.52	12.96	13.36	1,009,931
14 Aug 20	13.28000 -0.18	13.73	12.98	13.44	991,525
13 Aug 20	13.46000 +0.08	13.78	13.23	13.29	776,705
12 Aug 20	13.38000 -0.19	13.89	13.20	13.69	786,476
11 Aug 20	13.57000 -0.25	14.54	13.45	14.00	1,292,958
10 Aug 20	13.82000 -1.98	15.92	13.70	15.89	1,967,423
07 Aug 20	15.80000 +0.75	17.57	15.63	17.31	4,356,686
06 Aug 20	15.05000 -1.06	16.04	14.92	16.04	1,921,123
05 Aug 20	16.11000 -0.25	16.50	15.84	16.48	1,693,186
04 Aug 20	16.36000 +0.30	16.54	15.43	15.96	1,316,359
03 Aug 20	16.06000 +1.85	16.75	14.21	14.41	3,124,736
31 Jul 20	14.21000 +0.34	14.80	13.72	14.07	1,207,053
30 Jul 20	13.87000 +0.34	14.05	13.07	13.25	803,474
29 Jul 20	13.53000 +0.29	13.75	13.20	13.29	761,331
28 Jul 20	13.24000 -0.73	13.92	13.14	13.92	693,813
27 Jul 20	13.97000 +0.35	14.22	13.64	13.77	821,572
24 Jul 20	13.62000 -0.61	13.96	13.13	13.95	1,090,829
23 Jul 20	14.23000 -0.16	14.50	13.62	14.43	1,056,244
22 Jul 20	14.39000 +0.47	15.13	13.33	13.93	2,532,562
21 Jul 20	13.92500 +1.91	14.26	12.43	13.01	3,153,058
20 Jul 20	12.01500 +0.78	12.20	11.16	11.22	862,811
17 Jul 20	11.24000 +0.58	11.41	10.61	10.65	746,000
16 Jul 20	10.66000 -0.46	11.03	10.35	10.98	730,600
15 Jul 20	11.12000 +0.41	11.41	10.80	10.89	542,000
14 Jul 20	10.71000 -0.09	10.84	10.12	10.80	645,400
13 Jul 20	10.80000 -0.71	11.80	10.76	11.70	833,500
10 Jul 20	11.51000 -0.49	12.06	11.22	12.00	884,600
09 Jul 20	12.00000 +0.71	12.25	11.16	11.29	1,593,200
08 Jul 20	11.29000 +0.14	11.64	11.02	11.18	466,900
07 Jul 20	11.15000 -0.43	11.52	11.06	11.47	697,700
06 Jul 20	11.58000 +0.79	12.02	11.05	11.05	1,390,600
02 Jul 20	10.79000 +0.60	11.03	10.39	10.48	881,000
01 Jul 20	10.19000 -0.68	10.72	9.90	10.67	1,267,900
30 Jun 20	10.87000 +1.46	11.17	9.35	9.35	1,792,800
29 Jun 20	9.41000 +0.10	9.57	9.16	9.39	330,700
26 Jun 20	9.31000 -0.07	9.41	9.14	9.35	473,272
25 Jun 20	9.38000 +0.04	9.43	9.11	9.32	354,859
24 Jun 20	9.34000 -0.46	9.79	9.31	9.69	480,730
23 Jun 20	9.80000 -0.14	10.04	9.52	10.01	522,777
22 Jun 20	9.94000 +0.14	10.16	9.75	9.76	635,790
19 Jun 20	9.80000 -0.10	10.18	9.62	9.98	943,719
18 Jun 20	9.90000 -0.28	10.14	9.52	10.09	792,577
17 Jun 20	10.18000 +0.99	10.28	9.17	9.40	1,299,783
16 Jun 20	9.19000 +0.16	9.46	9.06	9.30	466,421
15 Jun 20	9.03000 +0.22	9.25	8.56	8.56	367,410
12 Jun 20	8.81000 +0.16	9.27	8.57	9.02	481,467
11 Jun 20	8.65000 -0.74	9.32	8.65	9.00	542,700
10 Jun 20	9.39000 -0.30	9.81	9.38	9.73	308,789
09 Jun 20	9.69500 -0.55	10.15	9.52	10.07	689,239
08 Jun 20	10.24000 +0.26	10.26	9.89	10.06	647,489
05 Jun 20	9.98000 +0.17	10.15	9.73	10.00	1,014,299
04 Jun 20	9.81000 +0.27	9.98	9.39	9.45	645,776
03 Jun 20	9.54000 +0.49	9.57	9.11	9.11	662,041
02 Jun 20	9.05000 -0.10	9.34	9.00	9.19	813,285
01 Jun 20	9.15000 +0.32	9.25	8.82	8.82	698,616
29 May 20	8.83000 -0.07	8.89	8.62	8.82	568,128
28 May 20	8.90000 -0.15	9.07	8.77	9.00	791,160
27 May 20	9.05000 +0.09	9.11	8.66	9.06	633,116
26 May 20	8.96000 +0.35	9.14	8.76	8.82	726,045
22 May 20	8.61000 -0.05	8.73	8.52	8.68	452,760
21 May 20	8.66000 +0.05	8.83	8.51	8.64	347,958
20 May 20	8.61000 +0.17	8.86	8.50	8.59	485,119
19 May 20	8.44000 +0.09	8.66	8.25	8.37	675,304
18 May 20	8.35000 +0.20	8.64	8.17	8.45	782,871
15 May 20	8.15000 -0.35	8.40	8.09	8.31	556,113
14 May 20	8.50000 -0.20	8.61	8.27	8.50	640,059
13 May 20	8.70000 -0.58	9.30	8.31	9.21	1,052,548
12 May 20	9.28000 -0.43	10.01	9.28	9.77	667,908
11 May 20	9.71000 -0.48	10.09	9.63	10.02	935,579
08 May 20	10.19000 -2.01	11.04	10.11	10.79	2,428,787
07 May 20	12.20000 +1.42	12.56	10.97	11.00	1,642,943
06 May 20	10.78000 +0.44	10.90	10.29	10.36	574,584
05 May 20	10.34000 -0.08	10.85	10.20	10.62	472,585
04 May 20	10.42000 +0.31	10.54	9.77	10.01	499,024
01 May 20	10.11000 -0.61	10.66	9.92	10.38	679,062
30 Apr 20	10.72000 -0.26	11.45	10.47	11.01	782,179
29 Apr 20	10.98000 +1.22	11.17	9.94	10.00	868,853
28 Apr 20	9.76000 -0.01	10.18	9.66	9.92	393,288
27 Apr 20	9.77000 +0.68	9.89	9.12	9.12	703,494
24 Apr 20	9.09000 +0.33	9.29	8.37	8.65	783,534
23 Apr 20	8.76000 +0.34	8.99	8.41	8.49	495,949
22 Apr 20	8.42000 +0.14	8.57	8.31	8.45	566,763
21 Apr 20	8.28000 -0.09	8.50	8.10	8.15	754,950
20 Apr 20	8.37000 -0.07	8.65	8.21	8.30	673,295
17 Apr 20	8.44000 -0.15	8.85	8.34	8.78	620,840
16 Apr 20	8.59000 -0.13	9.14	8.40	8.80	750,888
15 Apr 20	8.72000 +0.53	8.86	7.82	8.00	726,859
14 Apr 20	8.19000 +0.20	8.50	8.08	8.08	456,491
13 Apr 20	7.99000 +0.23	8.00	7.56	7.73	379,930
09 Apr 20	7.76000 -0.25	8.19	7.59	8.13	710,741
08 Apr 20	8.01000 +0.07	8.50	7.95	8.05	537,558
07 Apr 20	7.94000 +0.02	8.35	7.82	8.11	578,522
06 Apr 20	7.92000 +0.47	7.95	7.50	7.78	728,446
03 Apr 20	7.45000 -0.24	7.84	7.06	7.69	557,791
02 Apr 20	7.69000 +0.37	7.80	7.19	7.34	653,501
01 Apr 20	7.32000 -0.27	7.49	7.18	7.34	348,856
31 Mar 20	7.59000 -0.01	7.89	7.31	7.63	466,055
30 Mar 20	7.60000 +0.12	7.62	7.03	7.50	707,050
27 Mar 20	7.48000 +0.52	8.04	6.32	6.76	1,426,009
26 Mar 20	6.96000 -0.49	7.75	6.94	7.52	937,019
25 Mar 20	7.45000 -0.25	8.15	7.34	7.78	495,652
24 Mar 20	7.70000 +0.80	7.70	7.05	7.33	842,847
23 Mar 20	6.90000 +0.16	7.50	6.78	7.05	959,551
20 Mar 20	6.74000 +0.19	7.96	6.54	6.66	1,171,748
19 Mar 20	6.55000 +1.05	6.60	5.45	5.51	1,028,712
18 Mar 20	5.50000 -0.46	5.81	5.00	5.56	1,206,479
17 Mar 20	5.96000 +0.32	6.14	5.51	5.80	1,246,528
16 Mar 20	5.64000 -0.47	6.16	5.36	5.53	763,031
13 Mar 20	6.11000 +0.43	6.23	5.61	6.20	990,656
12 Mar 20	5.68000 -1.36	6.50	5.66	6.31	1,065,200
11 Mar 20	7.04000 -1.08	8.04	6.99	7.83	939,136
10 Mar 20	8.12000 +0.40	8.22	7.72	8.09	828,849
09 Mar 20	7.72000 -1.07	8.27	7.59	8.07	1,214,751
06 Mar 20	8.79000 -0.25	8.94	8.53	8.75	800,669
05 Mar 20	9.04000 -0.34	9.25	8.86	9.19	558,323
04 Mar 20	9.38000 -0.02	9.61	9.13	9.61	540,470
03 Mar 20	9.40000 +0.37	9.47	8.85	9.03	703,642
02 Mar 20	9.03000 +0.10	9.28	8.65	8.95	934,741
28 Feb 20	8.93000 -0.63	9.73	8.54	8.95	1,483,443
27 Feb 20	9.56000 -0.62	10.02	9.37	9.90	1,027,458
26 Feb 20	10.18000 -0.01	10.47	10.02	10.27	713,361
25 Feb 20	10.19500 -0.39	10.82	10.10	10.72	664,459
24 Feb 20	10.58500 -0.69	10.75	10.42	10.54	725,646
21 Feb 20	11.28000 -0.54	11.70	10.87	11.70	1,419,709
20 Feb 20	11.82000 -0.26	12.30	11.59	12.02	827,500
19 Feb 20	12.08000 +0.33	12.20	11.45	11.78	978,650
18 Feb 20	11.75000 -0.15	12.10	11.58	11.77	653,363
14 Feb 20	11.90000 -0.85	12.73	11.81	12.70	1,006,441
13 Feb 20	12.75000 +0.29	12.89	12.06	12.20	1,002,309
12 Feb 20	12.46000 +0.95	12.48	11.50	11.60	995,485
11 Feb 20	11.51000 +0.21	11.66	11.11	11.40	649,233
10 Feb 20	11.30000 +0.03	11.52	11.01	11.21	566,629
07 Feb 20	11.27000 -0.31	11.60	11.24	11.60	594,864
06 Feb 20	11.58000 -0.55	12.14	11.58	12.11	668,235
05 Feb 20	12.13000 -0.27	12.50	11.81	12.41	663,795
04 Feb 20	12.40000 +0.78	12.41	11.64	11.86	953,947
03 Feb 20	11.62000 +0.32	11.96	11.15	11.43	785,553
31 Jan 20	11.30000 -0.35	11.69	11.21	11.55	731,549
30 Jan 20	11.65000 -0.28	11.88	11.20	11.74	984,339
29 Jan 20	11.93000 -1.01	12.98	11.90	12.89	1,141,963
28 Jan 20	12.94000 -0.32	13.38	12.91	13.35	602,639
27 Jan 20	13.26000 -0.70	13.56	13.07	13.47	585,743
24 Jan 20	13.96000 -0.27	14.80	13.80	14.33	649,615
23 Jan 20	14.23000 -0.02	14.57	13.91	14.22	518,434
22 Jan 20	14.25000 +0.55	14.42	13.47	13.75	792,226
21 Jan 20	13.70000 -0.42	14.10	13.50	14.06	1,146,032
17 Jan 20	14.12000 -0.23	14.89	13.61	14.58	988,376
16 Jan 20	14.34500 -1.26	15.98	14.03	15.91	2,333,638
15 Jan 20	15.60000 +1.74	15.68	13.90	13.92	2,103,983
14 Jan 20	13.86000 +0.32	13.88	13.40	13.81	779,912
13 Jan 20	13.54000 +0.61	13.58	12.86	13.00	692,309
10 Jan 20	12.93000 -0.13	13.25	12.59	13.10	855,756
09 Jan 20	13.06000 +0.36	13.88	12.86	12.89	1,647,081
08 Jan 20	12.70000 +0.27	12.82	12.37	12.41	520,560
07 Jan 20	12.43000 +0.28	12.47	12.06	12.20	333,226
06 Jan 20	12.15000 +0.03	12.20	11.86	12.00	361,748
03 Jan 20	12.12000 -0.38	12.33	12.01	12.25	498,364
02 Jan 20	12.50000 +0.62	12.53	11.80	12.13	885,021
31 Dec 19	11.88000 +0.27	12.06	11.50	11.56	560,086
30 Dec 19	11.61000 +0.09	11.83	11.21	11.50	484,651
27 Dec 19	11.52000 -0.09	12.00	11.42	11.67	931,619
26 Dec 19	11.61000 +0.49	11.75	11.04	11.11	579,780
24 Dec 19	11.12000 -0.03	11.18	10.90	11.12	165,116
23 Dec 19	11.15000 +0.03	11.23	10.91	11.17	467,675
20 Dec 19	11.12000 -0.18	11.31	11.09	11.30	609,747
19 Dec 19	11.30000 +0.12	11.40	11.03	11.15	289,886
18 Dec 19	11.18000 -0.06	11.34	10.94	11.27	471,471
17 Dec 19	11.24000 +0.17	11.45	11.10	11.20	543,934
16 Dec 19	11.07000 +0.13	11.28	10.99	11.00	470,960
13 Dec 19	10.93500 -0.34	11.43	10.87	11.30	551,141
12 Dec 19	11.28000 +0.32	11.42	10.83	10.92	583,789
11 Dec 19	10.96000 +0.68	10.97	10.28	10.28	1,017,258
10 Dec 19	10.28000 -0.04	10.39	10.16	10.30	214,029
09 Dec 19	10.32000 -0.05	10.45	10.19	10.36	396,548
06 Dec 19	10.37000 -0.09	10.78	10.35	10.58	353,892
05 Dec 19	10.46000 +0.07	10.60	10.37	10.48	286,759
04 Dec 19	10.39000 +0.04	10.73	10.32	10.42	544,479
03 Dec 19	10.35000 -0.36	10.55	10.16	10.47	568,549
02 Dec 19	10.71000 +0.01	10.81	10.29	10.81	543,477
29 Nov 19	10.70000 +0.02	10.82	10.51	10.68	191,163
27 Nov 19	10.68000 +0.13	10.82	10.45	10.65	339,345
26 Nov 19	10.55000 +0.26	10.85	10.21	10.21	1,009,245
25 Nov 19	10.29000 +0.05	10.42	10.02	10.24	326,969
22 Nov 19	10.24000 +0.04	10.29	10.02	10.22	289,666
21 Nov 19	10.20000 -0.08	10.31	9.85	10.27	510,601
20 Nov 19	10.28000 +0.03	10.52	10.05	10.14	430,513
19 Nov 19	10.25000 -0.29	10.55	10.02	10.55	624,514
18 Nov 19	10.54000 -0.32	10.90	10.46	10.82	546,692
15 Nov 19	10.86500 -0.03	11.11	10.80	10.99	496,504
14 Nov 19	10.90000 -0.44	11.40	10.85	11.27	939,381
13 Nov 19	11.34000 -0.32	11.65	11.26	11.53	753,610
12 Nov 19	11.66000 -0.49	12.58	11.26	12.20	1,408,707
11 Nov 19	12.15000 +1.27	12.58	10.67	10.76	1,924,198
08 Nov 19	10.88000 +0.19	11.20	10.52	10.62	986,810
07 Nov 19	10.69000 -1.02	11.35	9.72	10.45	2,547,674
06 Nov 19	11.71000 +0.38	12.13	11.37	11.45	2,211,615
05 Nov 19	11.33000 +0.73	11.74	11.27	11.52	1,958,108
04 Nov 19	10.60000 +1.03	10.76	9.71	9.72	1,133,083
01 Nov 19	9.57000 +0.21	9.83	9.03	9.07	789,500
31 Oct 19	9.36000 +0.00	9.44	9.16	9.35	525,086
30 Oct 19	9.36000 -0.48	9.91	9.31	9.81	647,767
29 Oct 19	9.84000 -0.32	10.13	9.74	10.13	481,019
28 Oct 19	10.16000 +0.25	10.40	9.96	9.98	363,887
25 Oct 19	9.91000 +0.07	10.10	9.77	9.81	465,758
24 Oct 19	9.84000 -0.30	10.15	9.84	10.15	453,519
23 Oct 19	10.14000 -0.16	10.32	9.86	10.29	530,405
22 Oct 19	10.30000 -0.54	10.49	9.65	10.10	960,657
21 Oct 19	10.84000 -0.01	11.25	10.73	10.98	418,387
18 Oct 19	10.85000 +0.20	10.88	10.51	10.62	330,583
17 Oct 19	10.65000 -0.19	11.20	10.63	11.00	349,515
16 Oct 19	10.84000 -0.12	11.33	10.78	10.84	484,443
15 Oct 19	10.96000 +0.40	11.22	10.56	10.56	531,843
14 Oct 19	10.56000 +0.16	10.75	10.14	10.37	419,358
11 Oct 19	10.39500 +0.24	10.53	10.28	10.33	234,935
10 Oct 19	10.16000 -0.23	10.43	9.97	10.43	325,684
09 Oct 19	10.39000 +0.32	10.52	10.21	10.24	198,592
08 Oct 19	10.07500 -0.40	10.36	10.01	10.36	300,705
07 Oct 19	10.47000 -0.01	10.73	10.38	10.45	196,292
04 Oct 19	10.48500 +0.26	10.53	10.14	10.14	223,368
03 Oct 19	10.22000 -0.03	10.44	9.79	10.25	379,209
02 Oct 19	10.25000 +0.02	10.32	9.80	10.06	448,722
01 Oct 19	10.23000 -0.99	11.39	10.17	11.28	505,351
30 Sep 19	11.22000 +0.10	11.26	10.84	11.13	514,184
27 Sep 19	11.12500 -0.07	11.30	10.77	11.19	419,087
26 Sep 19	11.19500 -0.50	11.85	11.11	11.72	446,653
25 Sep 19	11.69500 +0.57	11.75	10.93	11.06	867,497
24 Sep 19	11.12500 -0.10	11.40	10.90	11.34	353,542
23 Sep 19	11.22000 +0.07	11.30	10.67	11.07	323,830
20 Sep 19	11.15000 +0.20	11.47	10.94	10.95	620,149
19 Sep 19	10.95000 -0.08	11.12	10.88	11.01	202,606
18 Sep 19	11.03000 -0.27	11.38	10.81	11.19	358,286
17 Sep 19	11.30000 -0.10	11.35	10.93	11.29	345,723
16 Sep 19	11.40000 +0.23	11.67	11.15	11.15	387,587
13 Sep 19	11.17000 +0.11	11.30	11.05	11.09	281,668
12 Sep 19	11.06000 -0.48	11.60	10.97	11.50	552,638
11 Sep 19	11.54000 +0.10	11.68	11.02	11.50	887,207
10 Sep 19	11.44000 +0.86	11.60	10.51	10.51	935,825
09 Sep 19	10.58000 +0.28	10.85	10.29	10.38	771,817
06 Sep 19	10.30000 +0.51	10.30	9.75	9.80	697,392
05 Sep 19	9.79000 +0.69	9.82	9.26	9.26	687,337
04 Sep 19	9.10000 +0.36	9.39	8.85	8.86	550,710
03 Sep 19	8.74000 -0.16	8.99	8.64	8.77	520,464
30 Aug 19	8.90000 -0.02	9.04	8.76	8.98	238,232
29 Aug 19	8.92000 +0.25	9.11	8.71	8.71	394,210
28 Aug 19	8.67000 +0.17	8.73	8.34	8.49	497,315
27 Aug 19	8.50000 -0.62	9.18	8.42	9.16	901,631
26 Aug 19	9.12000 +0.00	9.42	9.05	9.25	489,863
23 Aug 19	9.12000 -0.27	9.31	8.79	9.31	664,174
22 Aug 19	9.39000 -0.27	9.80	9.35	9.65	256,088
21 Aug 19	9.66000 -0.01	9.78	9.54	9.73	231,650
20 Aug 19	9.67000 +0.14	9.72	9.34	9.52	227,978
19 Aug 19	9.53000 +0.29	9.60	9.25	9.45	360,350
16 Aug 19	9.24000 +0.36	9.42	8.97	8.99	480,354
15 Aug 19	8.88000 -0.43	9.28	8.79	9.21	658,430
14 Aug 19	9.31000 -0.54	9.72	9.29	9.62	468,706
13 Aug 19	9.85000 +0.10	10.19	9.70	9.74	347,664
12 Aug 19	9.75000 -0.82	10.55	9.66	10.55	678,601
09 Aug 19	10.57000 -0.33	10.86	10.27	10.78	536,803
08 Aug 19	10.90000 +0.69	11.00	10.05	11.00	1,273,548
07 Aug 19	10.21000 +0.09	10.90	9.95	10.00	1,642,087
06 Aug 19	10.12000 +0.32	10.14	9.59	9.83	723,249
05 Aug 19	9.80000 -0.16	9.85	9.47	9.58	565,708
02 Aug 19	9.96000 +0.03	10.02	9.45	9.94	623,847
01 Aug 19	9.93000 -0.08	10.29	9.73	10.02	743,222
31 Jul 19	10.01000 +0.53	10.31	9.54	9.54	870,709
30 Jul 19	9.48000 +0.20	9.53	8.98	9.21	611,774
29 Jul 19	9.28000 -0.03	9.38	8.98	9.28	643,904
26 Jul 19	9.31000 +0.13	9.40	9.14	9.18	385,626
25 Jul 19	9.18000 -0.32	9.52	9.16	9.51	445,496
24 Jul 19	9.50000 +0.19	9.73	9.32	9.33	577,028
23 Jul 19	9.31000 +0.22	9.33	9.01	9.19	618,096
22 Jul 19	9.09000 -0.53	9.65	9.01	9.63	795,444
19 Jul 19	9.62000 +0.02	9.74	9.48	9.68	496,958
18 Jul 19	9.60000 -0.08	9.83	9.54	9.68	499,501
17 Jul 19	9.68000 -0.14	10.01	9.66	9.83	425,235
16 Jul 19	9.82000 -0.15	10.30	9.80	9.96	455,825
15 Jul 19	9.97000 +0.00	10.14	9.58	10.01	541,719
12 Jul 19	9.97000 +0.07	10.06	9.81	9.92	424,213
11 Jul 19	9.90000 -0.41	10.45	9.87	10.45	610,727
10 Jul 19	10.31000 -0.54	11.10	10.18	10.84	1,013,355
09 Jul 19	10.85000 +1.26	11.18	9.89	10.11	2,767,650
08 Jul 19	9.59000 -0.26	9.78	9.39	9.72	368,171
05 Jul 19	9.85000 -0.03	9.93	9.62	9.88	265,794
03 Jul 19	9.88000 -0.15	10.06	9.85	10.06	175,576
02 Jul 19	10.03000 -0.15	10.16	9.92	10.10	225,370
01 Jul 19	10.18000 -0.10	10.89	10.01	10.70	883,132
28 Jun 19	10.28000 -0.28	10.89	10.23	10.64	1,464,986
27 Jun 19	10.56000 +1.07	11.40	10.36	11.25	2,291,100
26 Jun 19	9.49000 +0.39	9.61	9.17	9.23	709,715
25 Jun 19	9.10000 -0.01	9.25	8.93	9.11	424,848
24 Jun 19	9.11000 -0.18	9.42	8.99	9.26	631,200
21 Jun 19	9.29000 +0.41	9.33	8.86	8.86	1,019,507
20 Jun 19	8.88000 +0.09	9.09	8.77	8.93	299,510
19 Jun 19	8.79000 -0.13	9.03	8.74	8.98	446,125
18 Jun 19	8.92000 +0.05	9.25	8.89	8.97	494,413
17 Jun 19	8.87000 -0.02	9.06	8.78	8.87	272,344
14 Jun 19	8.89000 -0.05	8.91	8.56	8.87	393,476
13 Jun 19	8.94000 -0.11	9.18	8.91	9.11	392,108
12 Jun 19	9.05000 -0.07	9.20	8.92	9.10	278,472
11 Jun 19	9.12000 -0.48	9.81	9.10	9.72	427,357
10 Jun 19	9.60000 +0.10	9.89	9.44	9.68	533,029
07 Jun 19	9.50000 +0.20	9.55	9.23	9.33	299,007
06 Jun 19	9.30000 +0.07	9.38	8.99	9.21	485,439
05 Jun 19	9.23000 +0.04	9.33	8.94	9.26	740,994
04 Jun 19	9.19000 +0.38	9.20	8.92	8.92	321,371
03 Jun 19	8.81000 +0.15	8.94	8.56	8.65	400,155
31 May 19	8.66000 -0.32	8.99	8.64	8.87	390,574
30 May 19	8.98000 +0.03	9.33	8.89	8.96	365,242
29 May 19	8.95000 +0.11	9.09	8.63	8.74	612,121
28 May 19	8.84000 -0.19	9.09	8.72	9.05	442,528
24 May 19	9.03000 +0.17	9.16	8.89	8.92	297,033
23 May 19	8.86000 -0.22	9.03	8.72	8.94	805,473
22 May 19	9.08000 -0.44	9.46	9.00	9.42	545,325
21 May 19	9.52000 +0.25	9.71	9.41	9.46	584,264
20 May 19	9.27000 +0.10	9.43	8.96	9.03	680,875
17 May 19	9.17000 -0.54	9.62	9.16	9.57	997,801
16 May 19	9.71000 -0.30	10.10	9.70	9.98	614,007
15 May 19	10.01000 -0.37	10.43	9.99	10.25	601,777
14 May 19	10.38000 +0.22	10.53	10.19	10.25	600,230
13 May 19	10.16000 -0.55	10.45	9.92	10.37	830,895
10 May 19	10.71000 -0.22	11.06	10.31	10.81	965,198
09 May 19	10.93000 -1.13	11.60	10.43	11.12	2,239,596
08 May 19	12.06000 -0.02	12.34	11.90	12.07	1,155,857
07 May 19	12.08000 -0.61	12.63	12.01	12.50	799,438
06 May 19	12.69000 +0.09	12.75	12.19	12.25	493,273
03 May 19	12.60000 +0.51	12.63	12.05	12.10	574,398
02 May 19	12.09000 -0.18	12.55	11.87	12.29	719,905
01 May 19	12.27000 -0.25	12.78	12.25	12.59	617,602
30 Apr 19	12.52000 +0.08	12.54	12.22	12.42	337,222
29 Apr 19	12.44000 -0.14	12.70	12.43	12.61	264,683
26 Apr 19	12.58000 +0.17	12.65	12.31	12.41	405,826
25 Apr 19	12.41000 -0.37	12.75	12.33	12.75	370,835
24 Apr 19	12.78000 +0.38	12.81	12.24	12.40	493,512
23 Apr 19	12.40000 +0.03	12.58	12.30	12.41	460,863
22 Apr 19	12.37000 -0.22	12.54	12.06	12.46	630,388
18 Apr 19	12.59000 +0.02	12.83	12.52	12.52	349,691
17 Apr 19	12.57000 -0.07	12.95	12.35	12.83	609,524
16 Apr 19	12.64000 +0.28	12.88	12.36	12.36	613,414
15 Apr 19	12.36000 -0.73	12.76	12.10	12.75	1,121,387
12 Apr 19	13.09000 +0.72	13.24	12.47	12.50	947,110
11 Apr 19	12.37000 +0.07	12.41	12.18	12.33	293,689
10 Apr 19	12.30000 +0.24	12.42	11.98	12.10	404,267
09 Apr 19	12.06000 -0.44	12.48	11.90	12.39	849,788
08 Apr 19	12.50000 -0.22	12.90	12.26	12.70	639,136
05 Apr 19	12.72000 -0.03	13.00	12.69	12.77	404,353
04 Apr 19	12.75000 +0.29	12.93	12.42	12.42	716,193
03 Apr 19	12.46000 +0.33	12.91	12.31	12.31	886,543
02 Apr 19	12.13000 -0.47	12.74	12.13	12.65	644,611
01 Apr 19	12.60000 +0.40	12.75	12.27	12.31	566,036
29 Mar 19	12.20000 +0.01	12.39	12.12	12.31	660,167
28 Mar 19	12.19000 -0.01	12.46	12.08	12.21	376,970
27 Mar 19	12.20000 -0.15	12.49	11.77	12.39	752,852
26 Mar 19	12.35000 +0.03	12.58	12.01	12.43	739,191
25 Mar 19	12.32000 -0.39	12.76	12.13	12.65	816,419
22 Mar 19	12.71000 -1.04	13.74	12.66	13.72	1,105,797
21 Mar 19	13.75000 +0.31	13.82	13.40	13.42	515,029
20 Mar 19	13.44000 -0.38	13.94	13.29	13.82	456,806
19 Mar 19	13.82000 -0.25	14.17	13.77	14.17	461,332
18 Mar 19	14.07000 +0.07	14.25	13.92	13.99	573,432
15 Mar 19	14.00000 +0.16	14.38	13.87	13.94	1,412,067
14 Mar 19	13.84000 -0.24	14.50	13.75	14.13	707,087
13 Mar 19	14.08000 +0.59	14.77	13.70	13.76	2,287,774
12 Mar 19	13.49000 +0.19	13.75	13.11	13.29	720,998
11 Mar 19	13.30000 +0.42	13.32	12.92	13.01	628,689
08 Mar 19	12.88000 -0.13	13.09	12.85	12.95	709,119
07 Mar 19	13.01000 -0.29	13.44	13.01	13.26	633,295
06 Mar 19	13.30000 -0.34	13.71	13.11	13.58	973,122
05 Mar 19	13.64000 -0.33	13.97	13.46	13.95	839,435
04 Mar 19	13.97000 +0.73	14.12	13.11	13.39	1,758,220
01 Mar 19	13.24000 -0.26	13.79	13.23	13.63	3,147,934
28 Feb 19	13.50000 -2.85	14.95	13.49	14.89	5,093,986
27 Feb 19	16.35000 -0.18	16.81	15.93	16.37	953,410
26 Feb 19	16.53000 -0.27	17.05	16.08	16.82	1,008,367
25 Feb 19	16.80500 +1.39	16.85	15.50	15.66	2,073,390
22 Feb 19	15.42000 +0.82	15.49	12.90	13.00	3,756,746
21 Feb 19	14.60000 -0.01	15.10	14.24	14.78	2,179,688
20 Feb 19	14.61000 -0.32	15.65	14.61	14.95	1,263,637
19 Feb 19	14.93000 -0.10	15.08	14.10	15.04	1,598,368
15 Feb 19	15.03000 +0.31	15.05	14.63	14.81	614,853
14 Feb 19	14.72000 -0.22	14.98	14.37	14.83	820,747
13 Feb 19	14.94000 +0.28	15.22	14.58	14.58	788,196
12 Feb 19	14.66000 -1.11	15.45	14.42	15.45	2,233,142
11 Feb 19	15.77000 -0.11	16.00	15.34	15.96	549,190
08 Feb 19	15.88000 +0.06	16.09	15.59	15.66	563,055
07 Feb 19	15.82500 -1.56	17.31	15.65	17.25	1,334,456
06 Feb 19	17.39000 +0.10	17.71	17.22	17.31	366,496
05 Feb 19	17.29000 -0.50	18.00	17.12	17.78	538,965
04 Feb 19	17.79000 +0.50	18.04	17.16	17.28	742,736
01 Feb 19	17.29000 -0.09	17.66	17.20	17.37	395,147
31 Jan 19	17.38000 +0.06	17.86	17.15	17.39	524,124
30 Jan 19	17.32000 +0.47	17.47	16.16	17.04	670,648
29 Jan 19	16.85000 -0.04	17.19	16.79	16.93	411,767
28 Jan 19	16.89000 -0.56	17.49	16.71	17.09	587,343
25 Jan 19	17.45000 +0.73	17.74	16.71	16.76	805,182
24 Jan 19	16.72000 +0.51	16.81	16.11	16.34	520,883
23 Jan 19	16.21000 -0.06	16.63	16.01	16.41	384,438
22 Jan 19	16.27000 -0.32	16.66	16.05	16.12	680,358
18 Jan 19	16.59000 +0.55	17.05	15.93	16.22	839,354
17 Jan 19	16.04000 +0.09	16.24	15.45	15.89	568,574
16 Jan 19	15.95000 -0.21	16.29	15.84	16.18	377,186
15 Jan 19	16.16000 +0.21	16.36	15.68	16.00	324,479
14 Jan 19	15.95000 -0.44	16.30	15.59	16.22	426,509
11 Jan 19	16.39000 +0.12	16.48	15.91	16.21	516,807
10 Jan 19	16.27000 +0.15	16.49	16.01	16.01	385,593
09 Jan 19	16.12000 +0.11	16.57	15.91	16.22	597,419
08 Jan 19	16.01000 +0.33	16.39	15.77	15.90	477,634
07 Jan 19	15.68000 +0.14	16.03	15.33	15.68	546,257
04 Jan 19	15.54000 +0.48	15.77	15.16	15.33	765,396
03 Jan 19	15.06000 -0.82	15.80	15.02	15.51	398,444
02 Jan 19	15.88000 +0.45	16.29	14.85	15.00	478,337
31 Dec 18	15.43000 +0.40	15.54	14.41	15.11	774,094
28 Dec 18	15.03000 +0.11	15.32	14.57	14.94	662,407
27 Dec 18	14.92000 -0.01	15.43	14.33	14.72	651,678
26 Dec 18	14.93000 +1.09	14.98	13.89	14.00	667,402
24 Dec 18	13.84000 -0.69	14.47	13.42	14.00	842,505
21 Dec 18	14.53000 -0.69	15.40	14.14	15.20	1,762,981
20 Dec 18	15.22000 +0.31	15.97	14.88	14.88	932,243
19 Dec 18	14.91000 -0.50	16.10	14.63	15.41	1,467,939
18 Dec 18	15.41000 -1.70	17.68	15.14	17.31	1,744,817
17 Dec 18	17.11000 -0.49	17.98	16.93	17.50	838,479
14 Dec 18	17.60000 -1.50	19.07	17.55	18.92	934,135
13 Dec 18	19.10000 -0.74	20.13	19.02	20.03	406,990
12 Dec 18	19.84000 +0.07	20.20	19.54	20.04	441,102
11 Dec 18	19.77000 +0.03	20.32	19.25	20.00	506,664
10 Dec 18	19.74000 +0.60	19.82	18.94	19.08	511,524
07 Dec 18	19.14000 -0.88	20.39	19.05	19.93	834,894
06 Dec 18	20.02000 -1.14	20.82	18.68	20.61	973,615
04 Dec 18	21.16000 -0.42	21.91	21.04	21.50	614,508
03 Dec 18	21.58000 +0.99	21.92	20.88	21.12	704,028
30 Nov 18	20.59000 +0.31	20.59	19.94	20.29	574,033
29 Nov 18	20.28000 -0.38	20.80	20.07	20.59	300,504
28 Nov 18	20.66000 +0.66	20.73	19.81	20.16	337,303
27 Nov 18	20.00000 -0.41	20.87	19.83	20.18	447,600
26 Nov 18	20.41000 +0.08	21.32	20.12	20.50	1,168,982
23 Nov 18	20.33000 +0.07	20.98	20.12	20.14	250,940
21 Nov 18	20.26000 +0.61	20.69	19.90	19.90	508,466
20 Nov 18	19.65000 -0.04	20.13	19.02	19.18	507,581
19 Nov 18	19.69000 -1.30	20.83	19.44	20.83	549,824
16 Nov 18	20.99000 -0.35	21.39	20.47	21.13	477,920
15 Nov 18	21.34000 +1.15	21.49	20.06	20.11	640,496
14 Nov 18	20.19000 +0.03	21.41	20.18	20.50	999,697
13 Nov 18	20.16000 +0.53	20.82	19.55	19.55	1,159,696
12 Nov 18	19.62500 -2.03	21.27	19.23	21.13	1,586,265
09 Nov 18	21.66000 -0.04	23.38	21.13	21.40	2,005,990
08 Nov 18	21.70000 +2.32	22.83	17.95	18.00	4,030,226
07 Nov 18	19.38000 -0.92	20.00	18.57	20.00	2,371,091
06 Nov 18	20.30000 +0.86	20.44	19.01	19.40	828,842
05 Nov 18	19.44000 -1.05	20.46	18.41	20.39	1,678,419
02 Nov 18	20.49000 +0.35	20.85	19.72	20.11	870,952
01 Nov 18	20.14000 +0.51	20.31	18.16	18.67	1,711,359
31 Oct 18	19.63000 -0.41	20.50	19.60	20.32	901,591
30 Oct 18	20.04000 -0.28	20.30	19.07	20.22	1,026,114
29 Oct 18	20.32000 -0.20	21.45	20.08	20.86	1,067,349
26 Oct 18	20.52000 -1.04	21.39	20.44	21.05	1,184,072
25 Oct 18	21.56000 +1.01	21.82	20.71	20.72	686,404
24 Oct 18	20.55000 -1.70	22.54	20.51	22.28	963,717
23 Oct 18	22.25000 -0.06	22.56	21.45	21.86	685,670
22 Oct 18	22.31000 +0.40	22.78	21.85	21.85	801,917
19 Oct 18	21.91000 -0.94	23.47	21.85	22.90	1,074,853
18 Oct 18	22.85000 -0.30	23.38	22.21	22.98	842,941
17 Oct 18	23.15000 -0.22	23.40	22.52	23.21	468,910
16 Oct 18	23.37000 +1.02	23.57	22.25	22.53	642,021
15 Oct 18	22.35000 -0.57	24.12	22.32	22.91	938,563
12 Oct 18	22.92000 +0.90	23.22	22.29	22.54	971,591
11 Oct 18	22.02000 +0.70	23.18	20.76	20.76	1,688,208
10 Oct 18	21.32000 -1.24	22.53	21.25	22.38	1,003,390
09 Oct 18	22.56000 -0.29	23.33	22.25	22.68	1,008,691
08 Oct 18	22.85000 -1.14	24.23	22.12	23.73	1,107,848
05 Oct 18	23.99000 -0.55	24.65	23.60	24.47	787,635
04 Oct 18	24.54000 -0.37	25.86	24.11	25.48	1,533,011
03 Oct 18	24.91000 +1.55	25.26	22.15	23.28	2,168,945
02 Oct 18	23.36000 -0.64	24.69	23.05	23.90	1,385,728
01 Oct 18	24.00000 -0.66	25.48	23.93	25.37	2,170,958
28 Sep 18	24.66000 -3.70	25.78	23.80	24.00	6,187,653
27 Sep 18	28.36000 -2.98	28.52	26.71	28.18	4,045,323
26 Sep 18	31.34000 -2.22	33.66	31.26	33.38	1,214,993
25 Sep 18	33.56000 +0.35	33.79	32.67	33.33	738,124
24 Sep 18	33.21000 +0.49	33.47	32.54	32.64	743,476
21 Sep 18	32.72000 -0.15	33.09	32.50	32.85	841,285
20 Sep 18	32.87000 +1.69	32.90	30.43	31.01	1,434,295
19 Sep 18	31.18000 -1.36	32.78	31.10	32.65	1,403,982
18 Sep 18	32.54000 -1.50	34.42	32.50	33.83	1,230,195
17 Sep 18	34.04000 -0.15	34.34	33.05	34.07	711,375
14 Sep 18	34.19000 +0.40	35.51	34.03	35.00	1,434,146
13 Sep 18	33.79000 +0.13	34.59	33.40	33.63	807,846
12 Sep 18	33.66000 +0.61	33.96	32.37	32.86	669,607
11 Sep 18	33.05000 -0.08	33.20	32.42	32.89	472,600
10 Sep 18	33.13000 +1.09	33.36	31.90	32.07	752,086
07 Sep 18	32.04000 -0.20	33.14	31.65	32.15	1,558,537
06 Sep 18	32.24000 -2.01	34.52	32.05	34.06	1,519,857
05 Sep 18	34.25000 -2.47	37.26	33.44	36.74	2,443,643
04 Sep 18	36.72000 -4.64	41.27	36.05	41.27	3,086,500
31 Aug 18	41.36000 -0.26	41.87	41.22	41.51	381,054
30 Aug 18	41.62000 -0.77	42.84	41.54	42.49	505,126
29 Aug 18	42.39000 -0.35	43.95	42.31	42.95	1,555,029
28 Aug 18	42.74000 +0.63	42.77	41.68	42.20	374,050
27 Aug 18	42.11000 -0.76	43.21	42.07	42.95	570,933
24 Aug 18	42.87000 +0.08	43.30	42.47	43.10	734,474
23 Aug 18	42.79000 +0.96	43.37	41.72	41.72	1,142,377
22 Aug 18	41.83000 +1.22	41.86	40.15	40.65	764,699
21 Aug 18	40.61000 +0.34	41.14	40.15	40.45	531,663
20 Aug 18	40.27000 +0.11	40.76	39.50	40.05	603,802
17 Aug 18	40.16000 +0.58	40.33	39.18	39.91	700,504
16 Aug 18	39.58000 -1.76	41.85	39.37	41.51	1,275,076
15 Aug 18	41.34000 -0.34	41.66	40.05	41.25	786,169
14 Aug 18	41.68000 -0.60	43.18	41.15	42.73	972,979
13 Aug 18	42.28000 -0.22	43.35	41.53	42.19	850,414
10 Aug 18	42.50000 +2.40	43.15	38.90	39.45	2,057,566
09 Aug 18	40.10000 -0.82	42.15	39.75	41.17	1,707,285
08 Aug 18	40.92000 +3.69	46.00	40.28	46.00	5,951,349
07 Aug 18	37.23000 -1.75	39.45	36.88	39.29	2,884,292
06 Aug 18	38.98000 -0.44	39.85	38.62	39.71	1,006,907
03 Aug 18	39.42000 +1.28	39.68	38.21	38.34	1,219,050
02 Aug 18	38.14000 +0.74	38.25	35.56	36.39	634,272
01 Aug 18	37.40000 -1.03	38.96	36.80	38.18	942,664
31 Jul 18	38.43000 +0.52	39.14	37.43	37.99	476,713
30 Jul 18	37.91000 -0.32	38.31	37.24	38.31	439,279
27 Jul 18	38.23000 -1.49	40.21	37.55	39.75	985,916
26 Jul 18	39.72000 +1.42	40.08	38.10	38.13	765,446
25 Jul 18	38.30000 +0.04	39.40	37.22	38.26	1,117,245
24 Jul 18	38.26000 -3.73	42.38	37.91	42.31	1,866,246
23 Jul 18	41.99000 +0.21	42.32	40.60	41.39	1,080,920
20 Jul 18	41.78000 -0.72	42.50	41.15	42.37	1,311,640
19 Jul 18	42.50000 -0.50	43.93	42.13	42.50	1,171,463
18 Jul 18	43.00000 -4.40	47.09	42.88	46.99	3,865,344
17 Jul 18	47.40000 -1.27	49.43	47.01	48.28	941,603
16 Jul 18	48.67000 +0.89	49.07	47.01	47.43	1,103,283
13 Jul 18	47.78000 -1.02	50.30	46.65	48.84	1,862,313
12 Jul 18	48.80000 +3.04	49.50	45.55	45.76	2,173,483
11 Jul 18	45.76000 -0.03	46.00	44.50	45.40	645,917
10 Jul 18	45.79000 +0.46	47.00	45.01	45.35	934,208
09 Jul 18	45.33000 -0.69	47.11	44.37	45.40	1,007,817
06 Jul 18	46.02000 +0.02	46.51	45.21	45.58	727,508
05 Jul 18	46.00000 +0.03	46.90	44.38	46.12	824,356
03 Jul 18	45.97000 -0.01	46.95	45.38	46.95	805,287
02 Jul 18	45.98000 +1.08	47.80	44.00	44.55	1,637,664
29 Jun 18	44.90000 +2.27	45.37	43.00	43.00	1,236,608
28 Jun 18	42.63000 +1.37	43.13	40.67	41.20	571,813
27 Jun 18	41.26000 -1.49	44.75	41.08	42.71	1,054,576
26 Jun 18	42.75000 +2.50	42.75	40.41	40.60	597,765
25 Jun 18	40.25000 -3.50	43.32	40.02	43.27	945,666
22 Jun 18	43.75000 +0.62	44.28	41.81	43.19	1,154,098
21 Jun 18	43.13000 +0.98	45.40	42.44	42.44	1,302,457
20 Jun 18	42.15000 +0.05	42.97	41.65	42.11	772,033
19 Jun 18	42.10000 -1.37	43.28	40.63	42.90	1,195,391
18 Jun 18	43.47000 +0.09	43.49	42.15	42.89	658,177
15 Jun 18	43.38000 -0.36	44.22	43.00	43.56	872,978
14 Jun 18	43.74000 +0.16	44.57	43.30	43.59	791,699
13 Jun 18	43.58000 +0.06	44.65	42.50	43.18	902,643
12 Jun 18	43.52000 +1.00	44.15	41.82	42.50	962,260
11 Jun 18	42.52000 -2.84	43.38	41.30	43.07	3,258,550
08 Jun 18	45.36000 +0.38	46.86	44.28	44.49	913,607
07 Jun 18	44.98000 +0.12	45.80	44.00	45.37	1,138,258
06 Jun 18	44.86000 -2.18	47.00	44.25	47.00	1,487,985
05 Jun 18	47.04000 +0.09	48.03	46.01	46.83	1,212,720
04 Jun 18	46.95000 +1.93	49.75	45.28	45.47	3,245,140
01 Jun 18	45.02000 -1.75	46.99	42.50	46.87	3,614,625
31 May 18	46.77000 +6.15	46.79	41.01	41.01	4,887,605
30 May 18	40.62000 +4.90	40.67	35.84	36.00	3,521,193
29 May 18	35.72000 +1.23	35.86	34.32	34.32	1,039,302
25 May 18	34.49000 +0.56	35.26	34.08	34.08	693,369
24 May 18	33.93000 +0.26	34.56	33.37	33.37	478,472
23 May 18	33.67000 +0.41	33.75	32.77	33.00	508,149
22 May 18	33.26000 -0.25	33.91	33.22	33.83	535,455
21 May 18	33.51000 +0.29	33.88	33.07	33.65	640,898
18 May 18	33.22000 -0.52	34.06	33.18	33.58	672,810
17 May 18	33.74000 +0.42	34.10	32.92	33.04	607,502
16 May 18	33.32000 +0.92	33.56	32.17	32.23	586,814
15 May 18	32.40000 +0.21	32.50	31.40	31.91	433,971
14 May 18	32.19000 +0.41	33.33	31.86	32.60	907,484
11 May 18	31.78000 -0.31	32.47	31.61	32.09	619,982
10 May 18	32.09000 -0.17	32.58	31.40	32.26	1,185,114
09 May 18	32.26000 -2.87	32.63	30.66	31.64	3,177,333
08 May 18	35.13000 +1.49	35.74	33.77	33.89	2,567,558
07 May 18	33.64000 +1.80	33.99	31.59	32.00	1,249,272
04 May 18	31.84000 -0.30	32.54	31.30	31.86	857,827
03 May 18	32.14000 +1.39	32.17	30.47	30.60	1,050,955
02 May 18	30.75000 -0.78	32.40	30.22	32.04	1,424,958
01 May 18	31.53000 -0.43	32.15	30.10	31.64	1,886,191
30 Apr 18	31.96000 -1.80	33.90	31.50	33.76	1,382,165
27 Apr 18	33.76000 -0.08	34.52	32.71	34.23	1,183,009
26 Apr 18	33.84000 +1.22	33.89	32.19	32.63	801,294
25 Apr 18	32.62000 -0.28	33.13	31.67	32.80	815,670
24 Apr 18	32.90000 +0.44	34.10	31.79	32.70	1,564,619
23 Apr 18	32.46000 -0.53	33.47	31.37	32.84	1,880,165
20 Apr 18	32.99000 +1.35	34.17	30.78	31.79	3,099,328
19 Apr 18	31.64000 +3.35	31.72	28.12	28.31	1,787,181
18 Apr 18	28.29000 -0.04	28.60	27.60	28.21	1,074,433
17 Apr 18	28.33000 -1.64	30.12	28.29	30.09	1,217,373
16 Apr 18	29.97000 -0.22	30.42	28.44	29.93	1,795,154
13 Apr 18	30.19000 +0.60	30.59	29.27	30.28	1,413,413
12 Apr 18	29.59000 +0.47	30.98	28.26	29.19	2,557,882
11 Apr 18	29.12000 +3.69	29.81	26.60	27.00	3,359,421
10 Apr 18	25.43000 +1.07	26.08	24.51	24.51	685,692
09 Apr 18	24.36000 +0.27	25.03	23.49	24.22	677,632
06 Apr 18	24.09000 -0.52	24.98	23.75	24.50	597,129
05 Apr 18	24.61000 +0.32	25.07	24.10	24.43	791,502
04 Apr 18	24.29000 +0.29	24.61	22.54	23.01	919,021
03 Apr 18	24.00000 -0.02	24.66	23.76	24.10	721,909
02 Apr 18	24.02000 -1.04	25.33	24.02	24.87	598,010
29 Mar 18	25.06000 +1.41	25.19	23.88	23.98	872,898
28 Mar 18	23.65000 -0.95	24.58	23.56	24.54	1,210,406
27 Mar 18	24.60000 +0.07	25.24	24.15	24.54	747,569
26 Mar 18	24.53000 -0.83	25.84	23.51	25.55	1,836,280
23 Mar 18	25.36000 -0.60	26.33	25.23	26.00	1,123,201
22 Mar 18	25.96000 -0.75	26.97	25.91	26.50	945,245
21 Mar 18	26.71000 +0.04	27.24	26.46	26.51	918,485
20 Mar 18	26.67000 +0.45	26.87	25.95	26.07	563,206
19 Mar 18	26.22000 -0.56	26.88	25.80	26.79	1,264,304
16 Mar 18	26.78000 -0.01	27.38	26.57	27.38	1,312,183
15 Mar 18	26.79000 -2.33	29.16	26.61	28.94	2,251,504
14 Mar 18	29.12000 -0.39	30.11	29.03	29.74	916,733
13 Mar 18	29.51000 -1.44	31.00	28.80	30.84	1,901,913
12 Mar 18	30.95000 +2.25	31.97	29.93	30.00	3,291,695
09 Mar 18	28.70000 +0.75	29.38	28.05	28.05	1,306,963
08 Mar 18	27.95000 +1.17	29.50	26.65	26.65	2,401,142
07 Mar 18	26.78000 -0.67	27.44	26.28	27.18	1,543,500
06 Mar 18	27.45000 -0.08	28.43	27.30	28.14	1,596,174
05 Mar 18	27.53000 -0.42	28.55	27.48	27.95	949,419
02 Mar 18	27.95000 +0.13	28.10	27.01	27.50	1,041,896
01 Mar 18	27.82000 -0.11	28.20	27.11	27.90	1,138,164
28 Feb 18	27.93000 +0.60	28.04	26.35	27.57	1,138,007
27 Feb 18	27.33000 -0.67	28.28	27.18	28.00	940,434
26 Feb 18	28.00000 -0.02	28.75	27.80	28.06	1,356,117
23 Feb 18	28.02000 +0.51	28.09	26.68	27.00	1,863,913
22 Feb 18	27.51000 -7.04	29.00	26.11	28.66	10,590,458
21 Feb 18	34.55000 +1.22	34.98	32.31	33.66	1,905,190
20 Feb 18	33.33000 +1.34	33.98	32.00	32.20	1,209,584
16 Feb 18	31.99000 +0.00	32.20	30.59	31.63	1,266,572
15 Feb 18	31.99000 +0.71	32.51	31.28	31.28	1,148,814
14 Feb 18	31.28000 +1.77	31.31	29.04	29.10	978,617
13 Feb 18	29.51000 -0.74	29.71	28.56	29.30	1,362,458
12 Feb 18	30.25000 -0.47	31.05	28.97	30.77	1,522,043
09 Feb 18	30.72000 -1.33	32.66	30.30	32.18	1,901,200
08 Feb 18	32.05000 +0.52	32.58	31.30	31.30	1,426,488
07 Feb 18	31.53000 -1.89	33.86	30.85	33.86	2,213,529
06 Feb 18	33.42000 +0.94	33.80	31.23	32.00	1,551,281
05 Feb 18	32.48000 -0.33	33.70	32.37	32.50	615,601
02 Feb 18	32.81000 -0.68	33.85	32.80	33.61	665,479
01 Feb 18	33.49000 +1.10	33.60	32.34	32.50	625,095
31 Jan 18	32.39000 -0.45	33.37	32.14	33.01	694,010
30 Jan 18	32.84000 -0.49	33.42	32.12	32.74	887,447
29 Jan 18	33.33000 -2.66	34.88	33.05	34.63	1,719,704
26 Jan 18	35.99000 +0.89	36.29	34.91	34.91	1,004,935
25 Jan 18	35.10000 +0.88	35.11	34.09	34.32	594,540
24 Jan 18	34.22000 -0.87	35.45	33.62	34.92	1,423,892
23 Jan 18	35.09000 +0.59	35.09	33.85	34.42	695,126
22 Jan 18	34.50000 -0.53	35.44	34.10	34.98	785,854
19 Jan 18	35.03000 +2.24	36.18	34.01	34.87	2,499,475
18 Jan 18	32.79000 -1.21	33.93	32.32	33.73	1,502,381
17 Jan 18	34.00000 -0.17	35.49	33.99	34.00	1,241,389
16 Jan 18	34.17000 -1.68	35.73	33.63	35.69	1,509,060
12 Jan 18	35.85000 -0.09	36.67	35.35	36.31	835,996
11 Jan 18	35.94000 +0.63	36.28	35.01	35.37	869,787
10 Jan 18	35.31000 -0.23	35.92	33.78	35.04	1,722,303
09 Jan 18	35.54000 -2.83	38.30	35.10	38.14	3,004,054
08 Jan 18	38.37000 -0.52	38.99	37.44	38.90	898,983
05 Jan 18	38.89000 +0.51	39.17	38.04	38.70	677,692
04 Jan 18	38.38000 +0.49	38.65	37.91	37.95	696,035
03 Jan 18	37.89000 -0.02	38.34	37.42	38.27	1,030,703
02 Jan 18	37.91000 +0.09	38.77	37.62	37.80	963,893
29 Dec 17	37.82000 -1.04	38.86	37.36	38.60	1,485,044
28 Dec 17	38.86000 +0.20	39.40	38.34	38.76	848,091
27 Dec 17	38.66000 -0.25	39.75	38.41	38.65	898,763
26 Dec 17	38.91000 -1.05	39.91	38.58	39.51	732,950
22 Dec 17	39.96000 -0.56	40.26	39.59	40.02	595,591
21 Dec 17	40.52000 -0.78	41.94	40.20	41.35	1,074,273
20 Dec 17	41.30000 -0.77	42.88	40.75	42.41	906,725
19 Dec 17	42.07000 +2.80	42.57	39.31	39.41	2,167,609
18 Dec 17	39.27000 +0.28	40.40	39.10	39.10	1,127,632
15 Dec 17	38.99000 -0.10	39.55	38.76	39.35	1,175,167
14 Dec 17	39.09000 -1.26	40.75	39.00	40.17	875,282
13 Dec 17	40.35000 +0.20	41.43	40.19	40.67	885,913
12 Dec 17	40.15000 -0.37	41.00	39.50	40.00	874,774
11 Dec 17	40.52000 +1.83	40.56	38.75	38.78	1,000,191
08 Dec 17	38.69000 -0.15	39.71	38.10	39.10	1,335,702
07 Dec 17	38.84000 -1.90	40.70	38.20	40.43	2,034,426
06 Dec 17	40.74000 -1.72	42.38	40.67	41.99	1,069,583
05 Dec 17	42.46000 -1.59	44.20	41.58	43.82	1,132,420
04 Dec 17	44.05000 +0.67	44.05	41.53	43.47	1,098,812
01 Dec 17	43.38000 -0.28	43.89	41.83	43.21	1,137,699
30 Nov 17	43.66000 +0.36	45.02	43.06	43.30	1,253,856
29 Nov 17	43.30000 +0.62	43.72	42.32	43.06	1,360,982
28 Nov 17	42.68000 +1.44	43.33	41.26	41.50	1,177,657
27 Nov 17	41.24000 -0.98	42.45	41.18	42.21	944,978
24 Nov 17	42.22000 +0.27	43.04	42.00	42.00	508,835
22 Nov 17	41.95000 -0.95	43.54	41.69	43.00	1,058,183
21 Nov 17	42.90000 -0.58	43.87	42.31	43.15	1,616,773
20 Nov 17	43.48000 -1.56	45.71	43.45	44.55	1,668,570
17 Nov 17	45.04000 +0.24	45.27	44.28	44.54	1,004,908
16 Nov 17	44.80000 -0.60	46.11	44.21	46.00	1,190,554
15 Nov 17	45.40000 +1.50	45.80	44.13	45.80	1,808,897
14 Nov 17	43.90000 -0.68	44.27	42.79	43.89	1,279,343
13 Nov 17	44.58000 -0.72	46.60	43.64	45.24	2,421,287
10 Nov 17	45.30000 +2.10	46.07	42.55	42.67	2,963,763
09 Nov 17	43.20000 -0.44	44.24	41.34	43.00	2,834,306
08 Nov 17	43.64000 +5.75	44.64	39.10	40.47	7,672,497
07 Nov 17	37.89000 +0.09	38.60	36.97	37.98	2,420,912
06 Nov 17	37.80000 -0.02	38.72	36.70	37.58	2,387,425
03 Nov 17	37.82000 -1.46	39.87	37.56	39.30	2,713,643
02 Nov 17	39.28000 +0.31	42.50	39.01	39.08	2,236,339
01 Nov 17	38.97000 -1.77	41.47	38.83	40.41	1,264,176
31 Oct 17	40.74000 -1.38	42.99	40.57	42.44	1,606,156
30 Oct 17	42.12000 +2.85	42.25	38.89	39.30	1,842,479
27 Oct 17	39.27000 +0.59	39.39	37.27	38.65	2,046,334
26 Oct 17	38.68000 -1.75	40.80	38.50	40.35	1,665,137
25 Oct 17	40.43000 -1.23	41.98	39.60	41.51	2,315,599
24 Oct 17	41.66000 -0.15	42.83	41.55	42.04	1,073,336
23 Oct 17	41.81000 +0.34	42.24	40.80	41.41	1,303,017
20 Oct 17	41.47000 -0.70	42.60	41.21	42.30	1,299,014
19 Oct 17	42.17000 -0.12	42.83	41.05	41.64	1,823,289
18 Oct 17	42.29000 -1.45	44.59	41.95	43.50	2,000,306
17 Oct 17	43.74000 +0.36	45.50	42.24	42.79	2,833,816
16 Oct 17	43.38000 -3.63	47.75	43.13	47.00	4,521,625
13 Oct 17	47.01000 -11.83	49.77	46.00	46.55	8,672,894
12 Oct 17	58.84000 -2.60	61.00	58.63	60.62	2,723,588
11 Oct 17	61.44000 +1.09	62.30	60.38	60.45	1,634,657
10 Oct 17	60.35000 +1.56	60.65	59.03	59.06	1,718,989
09 Oct 17	58.79000 +0.62	59.40	57.90	59.24	1,457,480
06 Oct 17	58.17000 +1.18	59.43	56.55	56.73	2,017,494
05 Oct 17	56.99000 -2.44	59.24	56.75	59.00	2,570,101
04 Oct 17	59.43000 -2.30	61.99	59.35	61.39	2,155,885
03 Oct 17	61.73000 -2.79	62.78	59.82	61.97	3,390,684
02 Oct 17	64.52000 -0.15	65.75	63.00	64.36	1,222,599
29 Sep 17	64.67000 +0.46	66.23	64.00	64.00	1,785,242
28 Sep 17	64.21000 -0.52	65.34	63.45	64.36	1,210,374
27 Sep 17	64.73000 +1.88	65.68	63.87	63.96	1,898,531
26 Sep 17	62.85000 +1.74	63.94	61.61	62.05	1,732,982
25 Sep 17	61.11000 -2.69	63.80	59.29	62.57	2,182,187
22 Sep 17	63.80000 +0.20	64.68	62.72	62.87	1,093,609
21 Sep 17	63.60000 -0.36	65.39	61.30	63.99	2,605,620
20 Sep 17	63.96000 -3.27	68.95	63.70	67.25	3,475,606
19 Sep 17	67.23000 +0.94	71.29	65.36	67.25	6,917,837
18 Sep 17	66.29000 +7.99	66.70	58.35	58.46	6,217,795
15 Sep 17	58.30000 +1.03	58.90	56.90	57.25	1,848,150
14 Sep 17	57.27000 -2.42	59.50	56.80	59.31	2,030,085
13 Sep 17	59.69000 +1.70	60.55	56.31	57.25	2,143,356
12 Sep 17	57.99000 -0.12	59.29	57.50	58.65	1,387,211
11 Sep 17	58.11000 +1.35	58.39	56.94	58.00	1,245,434
08 Sep 17	56.76000 +0.60	57.82	55.88	55.98	1,722,914
07 Sep 17	56.16000 -1.90	59.25	56.10	58.52	1,877,261
06 Sep 17	58.06000 +1.97	58.73	56.36	56.36	2,283,556
05 Sep 17	56.09000 -2.89	59.00	55.13	58.39	2,742,655
01 Sep 17	58.98000 -0.14	60.17	58.40	59.25	1,866,019
31 Aug 17	59.12000 -2.38	61.19	58.82	61.01	3,757,275
30 Aug 17	61.50000 -1.19	64.00	61.46	63.10	1,920,323
29 Aug 17	62.69000 +1.44	63.34	60.01	60.03	2,717,490
28 Aug 17	61.25000 -1.05	62.30	60.50	61.84	1,432,079
25 Aug 17	62.30000 -0.09	62.90	61.70	62.38	1,004,829
24 Aug 17	62.39000 -1.12	64.90	61.72	64.79	2,689,803
23 Aug 17	63.51000 +2.49	64.25	60.12	60.29	2,256,099
22 Aug 17	61.02000 +0.42	62.40	60.41	60.94	1,930,912
21 Aug 17	60.60000 -3.50	64.42	60.05	63.93	3,102,114
18 Aug 17	64.10000 -0.41	65.55	62.56	64.16	1,948,216
17 Aug 17	64.51000 -1.28	66.57	64.26	65.00	2,031,261
16 Aug 17	65.79000 -2.39	68.17	64.80	67.88	3,364,820
15 Aug 17	68.18000 -0.74	71.45	67.45	71.07	3,682,761
14 Aug 17	68.92000 +3.08	69.21	66.17	67.82	3,238,871
11 Aug 17	65.84000 +2.29	66.89	63.02	63.61	2,832,509
10 Aug 17	63.55000 -3.92	66.77	63.00	66.67	3,433,471
09 Aug 17	67.47000 -3.73	71.20	66.66	70.23	4,073,450
08 Aug 17	71.20000 +1.51	74.43	70.10	71.75	6,311,462
07 Aug 17	69.69000 +5.09	73.01	63.10	64.14	10,850,547
04 Aug 17	64.60000 -33.39	75.00	64.40	75.00	17,035,328
03 Aug 17	97.99000 +4.49	98.13	93.00	95.47	4,219,060
02 Aug 17	93.50000 -6.11	101.30	92.36	100.00	4,441,792
01 Aug 17	99.61000 +2.12	100.50	97.15	97.66	3,094,135
31 Jul 17	97.49000 +0.85	98.37	95.08	98.20	2,087,489
28 Jul 17	96.64000 -1.18	99.00	94.40	94.82	2,614,389
27 Jul 17	97.82000 -0.94	103.41	92.93	99.59	5,852,258
26 Jul 17	98.76000 +1.96	99.98	95.20	96.00	3,325,263
25 Jul 17	96.80000 +1.17	97.71	93.57	97.69	2,884,179
24 Jul 17	95.63000 +5.68	97.75	90.60	90.63	6,745,031
21 Jul 17	89.95000 +1.15	91.77	85.62	90.48	5,001,456
20 Jul 17	88.80000 -3.74	95.67	88.10	93.20	6,056,576
19 Jul 17	92.54000 +2.36	95.43	91.00	91.80	5,856,114
18 Jul 17	90.18000 +6.00	91.46	83.07	83.50	5,517,023
17 Jul 17	84.18000 -0.02	85.88	82.09	85.77	4,181,899
14 Jul 17	84.20000 +6.16	86.36	77.68	78.00	6,845,977
13 Jul 17	78.04000 +5.40	79.98	74.01	77.05	8,220,522
12 Jul 17	72.64000 +2.60	72.95	69.80	70.55	2,627,495
11 Jul 17	70.04000 +1.40	71.00	67.80	68.50	2,807,097
10 Jul 17	68.64000 +1.34	69.05	64.79	67.39	2,547,807
07 Jul 17	67.30000 +5.83	68.38	62.12	62.12	3,756,524
06 Jul 17	61.47000 +0.85	62.82	59.15	59.70	1,539,652
05 Jul 17	60.62000 -0.77	62.60	60.20	61.65	1,476,797
03 Jul 17	61.39000 -0.40	63.75	61.04	62.41	971,079
30 Jun 17	61.79000 +1.79	63.62	60.43	61.74	2,396,091
29 Jun 17	60.00000 -1.00	60.85	58.77	60.16	1,361,860
28 Jun 17	61.00000 +2.56	61.19	58.00	59.62	1,977,369
27 Jun 17	58.44000 -3.15	62.23	58.27	61.30	2,741,784
26 Jun 17	61.59000 -4.28	65.01	60.76	65.01	4,643,403
23 Jun 17	65.87000 +2.29	67.18	63.35	63.60	2,517,838
22 Jun 17	63.58000 +0.48	63.94	61.92	63.06	1,283,395
21 Jun 17	63.10000 +2.02	64.30	61.09	61.10	1,828,870
20 Jun 17	61.08000 -2.12	63.75	60.89	63.23	1,996,255
19 Jun 17	63.20000 +0.32	65.23	62.29	63.30	2,572,770
16 Jun 17	62.88000 +0.65	63.15	60.10	62.23	2,937,329
15 Jun 17	62.23000 +1.28	62.99	57.55	58.25	3,929,535
14 Jun 17	60.95000 -2.90	64.90	59.61	64.00	3,725,458
13 Jun 17	63.85000 -0.76	67.85	63.25	66.71	3,173,107
12 Jun 17	64.61000 -0.10	66.89	60.02	63.52	4,910,968
09 Jun 17	64.71000 -8.43	74.00	62.04	73.89	5,228,904
08 Jun 17	73.14000 +1.66	73.17	70.71	71.73	2,035,757
07 Jun 17	71.48000 -1.93	73.87	70.03	73.30	2,749,839
06 Jun 17	73.41000 +0.97	75.59	70.50	71.35	2,859,251
05 Jun 17	72.44000 -2.24	75.00	71.80	74.96	2,725,406
02 Jun 17	74.68000 +4.67	74.73	71.76	72.05	3,974,740
01 Jun 17	70.01000 +0.19	71.36	69.44	70.05	1,845,352
31 May 17	69.82000 -0.66	71.65	68.72	71.07	2,390,957
30 May 17	70.48000 -1.03	71.81	69.11	71.20	2,276,558
26 May 17	71.51000 +3.63	72.95	67.12	67.37	3,877,279
25 May 17	67.88000 -0.75	69.89	66.30	68.80	2,552,929
24 May 17	68.63000 -0.52	70.23	67.86	68.25	2,003,700
23 May 17	69.15000 -2.09	71.70	67.06	71.60	3,744,252
22 May 17	71.24000 +7.70	71.34	65.80	66.00	6,745,276
19 May 17	63.54000 -0.44	65.93	63.50	64.74	2,249,458
18 May 17	63.98000 +2.60	65.30	58.96	60.06	3,921,392
17 May 17	61.38000 -3.59	64.00	60.10	63.04	3,471,294
16 May 17	64.97000 +0.96	65.24	62.53	64.11	2,495,066
15 May 17	64.01000 -1.44	66.40	63.25	65.80	3,087,272
12 May 17	65.45000 +1.22	67.01	63.22	64.24	3,001,893
11 May 17	64.23000 -0.74	65.33	62.08	64.05	3,518,926
10 May 17	64.97000 +2.86	65.00	61.36	61.81	3,918,445
09 May 17	62.11000 +4.72	62.64	56.01	57.75	5,025,691
08 May 17	57.39000 +1.43	60.00	56.55	57.15	5,299,027
05 May 17	55.96000 +9.15	56.30	48.50	51.53	10,842,043
04 May 17	46.81000 +0.34	48.75	46.34	47.30	2,632,545
03 May 17	46.47000 -0.83	46.92	45.01	45.99	2,099,826
02 May 17	47.30000 -2.83	50.30	46.27	49.98	2,595,808
01 May 17	50.13000 +0.74	52.10	49.33	50.25	3,231,276
28 Apr 17	49.39000 +0.03	49.80	48.20	48.84	1,377,682
27 Apr 17	49.36000 +1.89	49.83	46.92	47.85	2,347,017
26 Apr 17	47.47000 -1.93	49.84	46.75	49.45	3,017,308
25 Apr 17	49.40000 +0.62	49.85	47.74	48.21	3,403,557
24 Apr 17	48.78000 +3.24	48.89	45.83	46.83	6,039,861
21 Apr 17	45.54000 +1.23	47.14	44.75	45.86	4,223,944
20 Apr 17	44.31000 +0.58	44.35	43.50	43.93	972,635
19 Apr 17	43.73000 -0.47	44.90	43.08	44.34	1,678,258
18 Apr 17	44.20000 +0.87	44.65	42.43	42.60	2,232,944
17 Apr 17	43.33000 -1.97	46.37	43.19	45.51	3,987,095
13 Apr 17	45.30000 +4.48	50.00	44.64	49.85	13,208,386
12 Apr 17	40.82000 -1.56	42.49	40.28	42.04	2,502,981
11 Apr 17	42.38000 -2.08	44.70	41.79	44.43	1,960,460
10 Apr 17	44.46000 -0.22	46.10	43.70	45.32	1,386,331
07 Apr 17	44.68000 -1.63	47.14	44.02	46.00	1,866,386
06 Apr 17	46.31000 +1.63	47.71	44.60	44.76	2,988,731
05 Apr 17	44.68000 -6.51	51.55	44.54	51.30	6,126,937
04 Apr 17	51.19000 -2.28	53.90	50.56	53.21	1,897,538
03 Apr 17	53.47000 -2.68	57.90	53.17	56.92	1,627,378
31 Mar 17	56.15000 +0.80	56.54	54.17	55.35	2,467,491
30 Mar 17	55.35000 -2.67	58.54	53.28	58.07	2,586,054
29 Mar 17	58.02000 -0.54	59.42	57.50	59.18	1,129,280
28 Mar 17	58.56000 -1.32	60.09	57.12	60.02	2,109,427
27 Mar 17	59.88000 +4.86	60.19	52.57	53.84	3,697,717
24 Mar 17	55.02000 +3.51	55.72	51.78	51.78	2,127,582
23 Mar 17	51.51000 -1.12	53.15	50.91	52.90	1,399,790
22 Mar 17	52.63000 +4.40	53.09	47.06	48.02	2,207,297
21 Mar 17	48.23000 -2.10	51.97	48.06	50.48	1,315,045
20 Mar 17	50.33000 -0.44	51.49	49.09	51.37	1,098,369
17 Mar 17	50.77000 +2.81	50.99	47.70	48.00	1,828,820
16 Mar 17	47.96000 +0.56	48.30	46.61	47.80	1,216,141
15 Mar 17	47.40000 -0.79	49.15	46.90	48.27	1,448,200
14 Mar 17	48.19000 -2.87	50.65	47.87	50.57	1,139,373
13 Mar 17	51.06000 +0.14	51.55	49.81	51.15	766,453
10 Mar 17	50.92000 -1.74	52.46	49.42	52.01	1,418,670
09 Mar 17	52.66000 +0.10	54.31	51.52	52.44	1,019,831
08 Mar 17	52.56000 -1.98	54.95	51.50	54.85	1,283,917
07 Mar 17	54.54000 +3.08	56.14	50.54	51.31	1,902,776
06 Mar 17	51.46000 -1.86	52.75	50.50	52.75	1,296,956
03 Mar 17	53.32000 +4.09	53.98	49.88	50.00	2,676,060
02 Mar 17	49.23000 +2.38	49.25	46.69	46.97	1,533,682
01 Mar 17	46.85000 +0.93	47.72	45.90	46.42	1,025,891
28 Feb 17	45.92000 -1.54	48.75	45.60	47.56	1,406,535
27 Feb 17	47.46000 +1.48	47.78	44.42	46.05	1,876,209
24 Feb 17	45.98000 +8.51	49.34	40.55	42.11	6,549,770
23 Feb 17	37.47000 +0.35	38.26	36.33	37.73	1,023,358
22 Feb 17	37.12000 -0.45	38.30	37.07	37.70	656,012
21 Feb 17	37.57000 +0.30	38.89	37.18	38.03	974,925
17 Feb 17	37.27000 +1.48	37.73	35.06	35.43	629,469
16 Feb 17	35.79000 -0.18	36.18	35.16	36.18	358,254
15 Feb 17	35.97000 -0.41	36.65	35.36	36.65	709,752
14 Feb 17	36.38000 +2.46	36.70	34.01	34.01	1,006,096
13 Feb 17	33.92000 +1.26	35.57	33.12	33.53	1,043,335
10 Feb 17	32.66000 +0.91	32.88	31.04	31.74	527,900
09 Feb 17	31.75000 +0.41	32.60	31.15	31.40	441,370
08 Feb 17	31.34000 -0.22	31.58	30.68	31.50	387,421
07 Feb 17	31.56000 -0.23	32.21	31.23	32.20	383,995
06 Feb 17	31.79000 -0.81	32.79	31.38	31.91	439,488
03 Feb 17	32.60000 +1.29	32.68	31.11	31.41	418,362
02 Feb 17	31.31000 +0.38	31.70	30.44	30.95	384,773
01 Feb 17	30.93000 +0.17	31.36	30.51	31.30	256,485
31 Jan 17	30.76000 +0.35	30.92	29.40	30.11	521,139
30 Jan 17	30.41000 -0.74	31.45	29.54	31.32	491,447
27 Jan 17	31.15000 -0.13	31.46	30.31	31.20	339,974
26 Jan 17	31.28000 -0.43	32.16	31.26	31.88	364,372
25 Jan 17	31.71000 -0.29	32.25	31.20	32.25	445,751
24 Jan 17	32.00000 +0.71	32.56	31.08	31.25	758,775
23 Jan 17	31.29000 +0.71	31.39	30.01	30.58	410,628
20 Jan 17	30.58000 +0.10	31.07	29.78	30.58	547,687
19 Jan 17	30.48000 -0.36	31.15	30.03	31.15	350,789
18 Jan 17	30.84000 +0.40	31.61	29.81	30.49	912,181
17 Jan 17	30.44000 +2.22	30.90	28.09	28.89	1,412,464
13 Jan 17	28.22000 -1.64	30.54	27.82	30.50	1,532,650
12 Jan 17	29.86000 +7.14	30.50	26.11	27.10	4,415,894
11 Jan 17	22.72000 -0.15	23.46	22.50	22.86	382,462
10 Jan 17	22.87000 +0.63	23.32	22.31	22.36	197,876
09 Jan 17	22.24000 -0.18	22.73	21.88	22.36	347,460
06 Jan 17	22.42000 -0.39	23.08	22.27	22.99	221,419
05 Jan 17	22.81000 -0.70	23.51	22.61	23.50	160,756
04 Jan 17	23.51000 +0.41	23.61	23.13	23.13	199,109
03 Jan 17	23.10000 -0.34	24.09	22.87	23.71	268,160
30 Dec 16	23.44000 -0.83	24.25	23.21	24.25	197,141
29 Dec 16	24.27000 -0.12	24.94	23.86	24.41	112,431
28 Dec 16	24.39000 -0.33	24.93	24.31	24.90	240,907
27 Dec 16	24.72000 -0.10	25.45	24.63	24.95	249,159
23 Dec 16	24.82000 -0.02	25.10	24.34	24.73	200,158
22 Dec 16	24.84000 +0.10	25.45	24.33	24.78	193,296
21 Dec 16	24.74000 +0.32	24.96	24.23	24.49	148,631
20 Dec 16	24.42000 -0.54	25.20	24.24	25.17	219,685
19 Dec 16	24.96000 +0.28	25.52	24.75	24.75	321,518
16 Dec 16	24.68000 +0.28	24.85	24.03	24.59	483,426
15 Dec 16	24.40000 +0.63	24.45	23.81	23.82	332,382
14 Dec 16	23.77000 -0.52	24.45	23.38	24.30	300,709
13 Dec 16	24.29000 +0.16	24.72	23.73	23.86	215,833
12 Dec 16	24.13000 -0.61	24.94	23.73	24.70	260,992
09 Dec 16	24.74000 -0.16	26.26	24.23	25.58	581,835
08 Dec 16	24.90000 +0.51	25.33	24.40	24.50	359,541
07 Dec 16	24.39000 +0.99	24.55	23.63	23.65	552,097
06 Dec 16	23.40000 -0.50	23.93	22.92	23.93	280,357
05 Dec 16	23.90000 +0.63	24.00	23.14	23.27	424,341
02 Dec 16	23.27000 -0.13	23.74	22.90	23.40	456,612
01 Dec 16	23.39500 -1.38	25.11	23.21	24.79	374,401
30 Nov 16	24.77000 -0.27	25.62	24.64	25.18	285,882
29 Nov 16	25.04000 -0.10	25.41	24.95	25.07	301,395
28 Nov 16	25.14000 -0.33	25.57	24.92	25.30	218,935
25 Nov 16	25.47000 +0.32	25.50	25.06	25.14	153,527
23 Nov 16	25.15000 -0.85	25.85	24.85	25.85	559,407
22 Nov 16	26.00000 -0.21	26.43	24.85	26.20	1,509,395
21 Nov 16	26.21000 -0.42	27.28	25.54	26.90	301,518
18 Nov 16	26.63000 +0.48	26.87	25.90	26.13	379,031
17 Nov 16	26.15000 +0.07	26.15	25.36	25.98	532,264
16 Nov 16	26.08000 +1.38	26.09	24.70	25.30	635,015
15 Nov 16	24.70000 +0.10	25.27	24.03	24.14	443,248
14 Nov 16	24.60000 -0.37	25.50	24.47	25.22	547,699
11 Nov 16	24.97000 +1.39	25.20	23.25	23.25	704,526
10 Nov 16	23.58000 +0.03	24.07	22.73	23.62	474,940
09 Nov 16	23.55000 +0.79	23.78	21.66	22.00	443,489
08 Nov 16	22.76000 -0.74	23.37	22.01	23.18	706,503
07 Nov 16	23.50000 +1.85	23.67	22.05	22.25	884,639
04 Nov 16	21.65000 +0.80	23.30	20.63	23.30	1,533,549
03 Nov 16	20.85000 +0.75	21.01	19.72	20.50	505,459
02 Nov 16	20.10000 +0.95	21.10	19.20	19.51	612,534
01 Nov 16	19.15000 -0.08	19.86	18.85	19.25	249,185
31 Oct 16	19.23000 -0.46	20.01	19.15	19.50	332,700
28 Oct 16	19.69000 -0.30	20.37	19.55	19.80	156,575
27 Oct 16	19.99000 -1.40	21.89	19.91	21.63	346,951
26 Oct 16	21.39000 +0.24	21.87	20.98	21.25	131,123
25 Oct 16	21.15000 -0.44	21.61	20.83	21.52	142,712
24 Oct 16	21.59000 +1.02	21.61	20.66	20.72	216,168
21 Oct 16	20.56500 -0.18	20.71	20.22	20.63	181,228
20 Oct 16	20.75000 +0.45	21.03	20.13	20.13	194,929
19 Oct 16	20.29500 +0.25	20.33	19.98	20.01	241,360
18 Oct 16	20.05000 +0.02	20.36	19.81	20.10	443,617
17 Oct 16	20.03000 -0.26	20.34	20.00	20.25	143,981
14 Oct 16	20.29000 +0.13	21.22	20.17	20.40	207,053
13 Oct 16	20.16000 -1.27	21.20	19.83	21.20	502,724
12 Oct 16	21.43000 -0.61	22.06	20.57	22.00	348,134
11 Oct 16	22.04000 -1.11	23.20	21.82	23.08	358,688
10 Oct 16	23.15000 +0.43	23.35	22.93	23.04	198,609
07 Oct 16	22.72000 -0.33	23.10	22.62	23.05	162,970
06 Oct 16	23.05000 -0.21	23.40	22.91	23.02	317,339
05 Oct 16	23.26000 +1.63	24.18	21.79	22.06	763,328
04 Oct 16	21.63000 +0.19	22.03	21.26	21.58	262,242
03 Oct 16	21.44000 -0.77	22.08	21.13	22.00	282,389
30 Sep 16	22.21000 +1.25	22.40	20.77	20.77	636,432
29 Sep 16	20.96000 -0.26	21.32	20.90	21.22	187,900
28 Sep 16	21.22000 -0.09	21.62	20.96	21.35	398,716
27 Sep 16	21.31000 +0.30	21.49	21.04	21.04	242,964
26 Sep 16	21.01000 -0.13	21.60	20.85	21.11	409,476
23 Sep 16	21.14000 +0.30	21.54	20.70	20.76	427,769
22 Sep 16	20.84000 -0.92	22.47	20.63	22.00	758,401
21 Sep 16	21.76000 +0.50	21.81	21.20	21.32	507,969
20 Sep 16	21.26000 -0.77	22.18	20.65	22.10	631,333
19 Sep 16	22.03000 +0.33	22.30	21.66	21.81	421,297
16 Sep 16	21.70000 +0.05	21.75	20.91	21.41	449,498
15 Sep 16	21.65000 +0.05	22.32	21.31	21.64	590,043
14 Sep 16	21.60000 +1.30	21.72	20.05	20.23	893,444
13 Sep 16	20.30000 -0.12	20.46	19.67	20.07	395,291
12 Sep 16	20.42000 +0.79	20.63	18.70	19.31	810,958
09 Sep 16	19.63000 -0.39	20.53	19.57	20.10	629,110
08 Sep 16	20.02000 +0.17	20.40	19.64	20.40	537,419
07 Sep 16	19.85000 +2.44	21.18	19.58	21.15	1,721,381
06 Sep 16	17.41000 -0.10	17.64	17.04	17.39	286,101
02 Sep 16	17.51000 +0.37	17.85	17.17	17.36	352,142
01 Sep 16	17.14000 +0.29	17.45	16.64	16.94	259,890
31 Aug 16	16.85000 -0.14	17.25	16.67	17.06	368,343
30 Aug 16	16.99000 +0.14	17.08	15.93	15.93	274,779
29 Aug 16	16.85000 +0.48	17.17	16.09	16.47	643,435
26 Aug 16	16.37000 +0.26	16.42	15.59	16.00	610,002
25 Aug 16	16.11000 +2.23	16.43	14.66	15.35	1,753,406
24 Aug 16	13.88000 -0.14	14.23	13.86	13.97	143,740
23 Aug 16	14.02000 +0.38	14.19	13.74	13.82	176,032
22 Aug 16	13.64000 -0.10	13.68	13.34	13.66	101,244
19 Aug 16	13.74000 +0.40	13.82	13.08	13.33	286,345
18 Aug 16	13.34000 +0.03	13.44	13.06	13.17	448,388
17 Aug 16	13.31000 -0.69	13.97	13.27	13.97	242,181
16 Aug 16	14.00000 -0.03	14.18	13.92	14.02	265,150
15 Aug 16	14.03000 +0.02	14.18	13.85	14.05	240,524
12 Aug 16	14.01000 +0.46	14.05	13.43	13.58	494,196
11 Aug 16	13.55000 -0.05	13.82	13.47	13.74	371,995
10 Aug 16	13.60000 -0.37	14.09	13.46	14.09	297,688
09 Aug 16	13.97000 -0.32	14.41	13.93	14.25	402,346
08 Aug 16	14.29000 -0.50	14.94	14.20	14.79	339,307
05 Aug 16	14.79000 +1.97	15.25	14.02	14.66	1,520,694
04 Aug 16	12.82000 +0.55	12.89	12.28	12.28	367,727
03 Aug 16	12.27000 +0.63	12.36	11.67	11.79	241,510
02 Aug 16	11.64000 -0.46	12.30	11.60	12.12	199,390
01 Aug 16	12.10000 +0.26	12.21	11.75	11.75	380,562
29 Jul 16	11.84000 -0.39	12.28	11.77	12.23	303,739
28 Jul 16	12.23000 -0.51	12.78	12.22	12.60	185,405
27 Jul 16	12.74000 +0.07	13.52	12.51	13.31	201,052
26 Jul 16	12.67000 +0.34	12.79	12.36	12.36	253,161
25 Jul 16	12.33000 +0.09	12.49	12.16	12.27	191,061
22 Jul 16	12.24000 +0.18	12.27	12.02	12.11	157,297
21 Jul 16	12.06000 +0.20	12.21	11.75	11.86	244,329
20 Jul 16	11.86000 +0.35	11.95	11.51	11.94	252,359
19 Jul 16	11.51000 -0.25	11.78	11.50	11.73	97,649
18 Jul 16	11.76000 +0.00	12.05	11.66	11.90	206,655
15 Jul 16	11.76000 +0.20	11.88	11.38	11.65	214,817
14 Jul 16	11.56000 -0.02	11.78	11.45	11.71	216,989
13 Jul 16	11.58000 +0.02	11.79	11.52	11.62	202,362
12 Jul 16	11.56000 +0.49	11.60	10.78	11.24	344,586
11 Jul 16	11.07000 -0.23	11.53	10.86	11.49	459,554
08 Jul 16	11.30000 +0.20	11.48	11.19	11.20	228,073
07 Jul 16	11.10000 +0.33	11.20	10.82	10.82	177,636
06 Jul 16	10.77000 +0.17	11.01	10.34	10.44	294,766
05 Jul 16	10.60000 -0.62	11.07	10.37	11.07	283,695
01 Jul 16	11.22000 +0.07	11.50	10.96	11.10	196,282
30 Jun 16	11.15000 +0.75	11.17	10.44	10.44	399,801
29 Jun 16	10.40000 +0.50	10.49	10.00	10.18	210,614
28 Jun 16	9.90000 +0.70	9.92	9.52	9.53	204,560
27 Jun 16	9.20000 -0.62	9.77	9.07	9.77	452,869
24 Jun 16	9.82000 -0.69	9.97	9.70	9.86	589,602
23 Jun 16	10.51000 +0.21	10.53	10.29	10.39	227,033
22 Jun 16	10.30000 +0.20	10.35	10.06	10.10	279,055
21 Jun 16	10.10000 -0.10	10.27	9.92	10.25	152,430
20 Jun 16	10.20000 +0.33	10.67	10.17	10.28	327,658
17 Jun 16	9.87000 -0.28	10.26	9.85	10.25	412,495
16 Jun 16	10.15000 -0.04	10.19	9.80	10.14	499,587
15 Jun 16	10.19000 +0.24	10.54	9.86	9.90	293,021
14 Jun 16	9.95000 +0.00	10.33	9.78	9.87	353,544
13 Jun 16	9.95000 -0.31	10.55	9.90	10.17	340,580
10 Jun 16	10.26000 -0.50	10.90	10.12	10.65	438,229
09 Jun 16	10.76000 -0.68	11.52	10.63	11.38	327,857
08 Jun 16	11.44000 +0.03	11.54	11.29	11.33	306,987
07 Jun 16	11.41000 +0.00	11.64	11.25	11.36	258,566
06 Jun 16	11.41000 +0.45	11.55	10.94	10.94	505,697
03 Jun 16	10.96000 -0.08	11.14	10.61	10.95	406,768
02 Jun 16	11.04000 +0.57	11.17	10.56	10.60	411,591
01 Jun 16	10.47000 -0.08	10.70	10.28	10.50	666,345
31 May 16	10.55000 +0.37	10.76	10.30	10.35	419,975
27 May 16	10.18000 -0.02	10.30	9.85	10.13	371,875
26 May 16	10.20000 +0.09	10.35	10.05	10.11	425,146
25 May 16	10.11000 -0.09	10.27	9.80	10.18	472,048
24 May 16	10.20000 +0.23	10.35	9.78	10.00	483,143
23 May 16	9.97000 +0.85	10.12	9.16	9.19	480,782
20 May 16	9.12000 +0.32	9.19	8.84	8.88	326,801
19 May 16	8.80000 -0.57	9.51	8.70	9.23	474,536
18 May 16	9.37000 +0.14	9.60	9.12	9.12	368,487
17 May 16	9.23000 -0.09	9.56	9.17	9.29	379,451
16 May 16	9.32000 +0.17	9.60	9.15	9.15	499,015
13 May 16	9.15000 +0.31	9.48	8.81	8.84	535,340
12 May 16	8.84000 -0.30	9.34	8.74	9.08	801,685
11 May 16	9.14000 +0.65	9.24	8.44	8.45	951,733
10 May 16	8.49000 -1.77	9.15	8.08	8.90	1,899,201
09 May 16	10.26000 -0.30	10.73	10.26	10.60	455,803
06 May 16	10.56000 -0.04	10.70	10.34	10.58	268,239
05 May 16	10.60000 -0.01	10.87	10.35	10.65	316,773
04 May 16	10.61000 -0.04	10.92	10.54	10.64	375,640
03 May 16	10.65000 -0.47	11.22	10.56	11.04	445,558
02 May 16	11.12000 -0.08	11.37	10.76	11.21	509,160
29 Apr 16	11.20000 -0.14	11.48	11.00	11.31	526,785
28 Apr 16	11.34000 -0.10	11.78	11.22	11.31	588,020
27 Apr 16	11.44000 +0.54	11.50	10.82	10.90	330,909
26 Apr 16	10.90000 -0.18	11.15	10.65	11.15	706,135
25 Apr 16	11.08000 -0.51	11.53	11.05	11.51	392,216
22 Apr 16	11.59000 +0.58	11.60	11.05	11.05	515,831
21 Apr 16	11.01000 -0.37	11.54	11.01	11.54	567,878
20 Apr 16	11.38000 -0.34	11.82	11.25	11.70	1,118,308
19 Apr 16	11.72000 -4.39	12.86	11.61	12.74	5,064,102
18 Apr 16	16.11000 +0.29	16.11	15.64	15.79	160,392
15 Apr 16	15.82000 -0.43	16.18	15.76	16.18	125,082
14 Apr 16	16.25000 +0.21	16.48	15.92	16.10	126,640
13 Apr 16	16.04000 +0.62	16.31	15.51	15.58	268,605
12 Apr 16	15.42000 -0.49	16.02	15.23	16.00	254,650
11 Apr 16	15.91000 +0.18	16.44	15.58	15.82	274,912
08 Apr 16	15.73000 +1.03	15.86	14.82	15.05	383,542
07 Apr 16	14.70000 -0.18	15.03	14.53	14.74	175,597
06 Apr 16	14.88000 +0.14	15.13	14.27	14.80	179,426
05 Apr 16	14.74000 -0.35	15.18	14.26	14.89	282,875
04 Apr 16	15.09000 +0.05	15.54	14.83	15.05	243,050
01 Apr 16	15.04000 +0.13	15.38	14.69	14.72	190,262
31 Mar 16	14.91000 -0.36	15.25	14.71	15.21	237,717
30 Mar 16	15.27000 +0.22	15.55	15.14	15.30	433,428
29 Mar 16	15.05000 -0.15	15.20	14.64	15.10	546,913
28 Mar 16	15.20000 -0.59	15.98	15.11	15.90	243,394
24 Mar 16	15.79000 -0.23	16.13	15.40	15.89	375,781
23 Mar 16	16.02000 -0.14	16.83	15.79	16.16	506,011
22 Mar 16	16.16000 -1.30	17.32	15.81	17.28	540,551
21 Mar 16	17.46000 -0.10	17.91	17.45	17.53	159,976
18 Mar 16	17.56000 -0.09	17.93	17.32	17.76	194,019
17 Mar 16	17.65000 +0.25	17.94	17.19	17.29	160,248
16 Mar 16	17.40000 +0.49	17.50	16.50	16.83	175,116
15 Mar 16	16.91000 -0.54	17.33	16.81	17.23	148,349
14 Mar 16	17.45000 -0.16	18.09	17.44	17.57	163,059
11 Mar 16	17.61000 +0.57	17.63	17.18	17.54	128,629
10 Mar 16	17.04000 +0.02	17.27	16.70	17.05	151,625
09 Mar 16	17.02000 +0.03	17.22	16.77	17.14	161,974
08 Mar 16	16.99000 -1.13	17.84	16.96	17.84	161,142
07 Mar 16	18.12000 -0.12	18.48	17.89	18.15	196,873
04 Mar 16	18.24000 -0.08	18.79	17.96	18.27	210,398
03 Mar 16	18.32000 +0.03	18.57	18.01	18.29	155,066
02 Mar 16	18.29000 -0.04	18.50	18.12	18.32	252,845
01 Mar 16	18.33000 +0.34	18.42	17.70	18.17	267,211
29 Feb 16	17.99000 -0.23	18.75	17.14	18.23	273,947
26 Feb 16	18.22000 +1.33	18.96	16.58	17.00	568,019
25 Feb 16	16.89000 +0.92	17.00	15.01	16.00	1,010,060
24 Feb 16	15.97000 -0.48	16.28	15.60	16.17	287,457
23 Feb 16	16.45000 +0.13	16.78	16.07	16.30	233,354
22 Feb 16	16.32000 +0.34	16.57	16.01	16.24	140,382
19 Feb 16	15.98000 -0.49	16.47	15.91	16.26	220,365
18 Feb 16	16.47000 +0.04	16.67	15.73	16.60	184,239
17 Feb 16	16.43000 +0.45	17.11	16.17	16.17	365,734
16 Feb 16	15.98000 +0.68	16.09	15.31	15.52	220,356
12 Feb 16	15.30000 +0.75	15.34	14.44	14.65	149,083
11 Feb 16	14.55000 +0.01	14.62	13.83	14.16	262,715
10 Feb 16	14.54000 +0.01	15.26	14.16	14.61	366,575
09 Feb 16	14.53000 -0.15	15.55	14.29	14.44	371,496
08 Feb 16	14.68000 -0.77	15.22	13.96	15.22	360,308
05 Feb 16	15.45000 -0.70	16.14	15.43	16.07	184,626
04 Feb 16	16.15000 +0.73	16.38	15.30	15.30	226,932
03 Feb 16	15.42000 +0.01	15.70	15.02	15.70	197,628
02 Feb 16	15.41000 -0.56	15.80	15.26	15.65	278,842
01 Feb 16	15.97000 -0.40	16.01	15.50	15.90	263,769
29 Jan 16	16.37000 +0.10	16.66	15.87	16.26	227,345
28 Jan 16	16.27000 -0.01	17.05	15.93	16.50	597,211
27 Jan 16	16.28000 +1.14	16.39	15.24	15.47	542,428
26 Jan 16	15.14000 +1.83	15.41	13.38	13.49	497,429
25 Jan 16	13.31000 -0.58	14.25	13.14	13.81	191,241
22 Jan 16	13.89000 +0.96	14.28	13.08	13.25	334,185
21 Jan 16	12.93000 +0.57	13.05	12.22	12.43	214,675
20 Jan 16	12.36000 -0.25	12.61	11.34	12.37	531,856
19 Jan 16	12.61000 -0.81	13.82	12.15	13.60	472,119
15 Jan 16	13.42000 -0.74	13.83	12.94	13.64	212,828
14 Jan 16	14.16000 +0.19	14.53	13.62	14.05	259,238
13 Jan 16	13.97000 -0.96	15.16	13.80	15.05	241,774
12 Jan 16	14.93000 +0.22	15.10	14.31	14.93	207,797
11 Jan 16	14.71000 -0.08	15.12	14.36	14.93	239,839
08 Jan 16	14.79000 -0.50	15.69	14.65	15.42	222,783
07 Jan 16	15.29000 -0.76	16.03	14.92	15.48	374,302
06 Jan 16	16.05000 -0.03	16.11	15.69	15.70	258,748
05 Jan 16	16.08000 -0.21	16.36	15.60	16.30	322,658
04 Jan 16	16.29000 -0.87	17.10	16.28	16.96	385,496
31 Dec 15	17.16000 -0.64	17.74	17.15	17.72	103,224
30 Dec 15	17.80000 -0.24	18.26	17.80	17.97	128,900
29 Dec 15	18.04000 +0.48	18.09	17.56	17.66	199,299
28 Dec 15	17.56000 -0.02	17.60	16.95	17.52	230,611
24 Dec 15	17.58000 +0.46	17.73	17.09	17.18	149,318
23 Dec 15	17.12000 +0.20	17.25	16.92	16.99	188,504
22 Dec 15	16.92000 -0.08	17.13	16.62	17.01	155,921
21 Dec 15	17.00000 +0.08	17.36	16.85	17.14	263,140
18 Dec 15	16.92000 +0.05	17.06	16.67	16.77	303,876
17 Dec 15	16.87000 -0.04	17.16	16.84	16.93	244,931
16 Dec 15	16.91000 +0.14	17.10	16.63	16.81	201,088
15 Dec 15	16.77000 -0.24	17.18	16.50	17.18	233,580
14 Dec 15	17.01000 +0.28	17.29	16.56	16.80	255,279
11 Dec 15	16.73000 -0.44	17.06	16.57	16.84	213,404
10 Dec 15	17.17000 -0.30	17.45	16.95	17.37	157,139
09 Dec 15	17.47000 +0.24	17.71	17.00	17.13	259,947
08 Dec 15	17.23000 -0.20	17.38	16.79	17.09	333,382
07 Dec 15	17.43000 -0.55	17.97	17.33	17.97	224,664
04 Dec 15	17.98000 +0.16	18.11	17.51	17.83	279,634
03 Dec 15	17.82000 -0.67	18.80	17.75	18.50	282,123
02 Dec 15	18.49000 -0.34	18.90	18.37	18.71	192,070
01 Dec 15	18.83000 +0.08	18.85	18.13	18.78	337,956
30 Nov 15	18.75000 +0.19	18.87	18.38	18.72	232,866
27 Nov 15	18.56000 +0.18	18.75	18.11	18.46	129,838
25 Nov 15	18.38000 -0.14	18.58	18.14	18.46	159,550
24 Nov 15	18.52000 -0.04	18.88	18.34	18.37	224,511
23 Nov 15	18.56000 +0.60	18.62	17.77	17.86	440,898
20 Nov 15	17.96000 +0.63	18.25	17.32	17.39	425,124
19 Nov 15	17.33000 +0.69	18.00	17.21	17.32	434,990
18 Nov 15	16.64000 -0.04	16.70	16.12	16.70	389,777
17 Nov 15	16.68000 -0.25	17.15	16.19	17.03	462,738
16 Nov 15	16.93000 +0.33	17.19	16.35	16.67	421,165
13 Nov 15	16.60000 +0.49	16.70	15.73	16.06	568,753
12 Nov 15	16.11000 -0.65	16.71	15.99	16.59	380,746
11 Nov 15	16.76000 -0.15	17.40	16.75	17.02	277,363
10 Nov 15	16.91000 +0.15	16.97	16.51	16.74	470,719
09 Nov 15	16.76000 -0.87	17.58	16.60	17.43	549,815
06 Nov 15	17.63000 -0.10	20.20	16.94	17.69	1,311,608
05 Nov 15	17.73000 -0.58	18.73	17.32	18.22	732,200
04 Nov 15	18.31000 -2.12	20.22	17.75	20.10	1,261,200
03 Nov 15	20.43000 +0.10	20.91	20.13	20.39	312,883
02 Nov 15	20.33000 -0.29	21.18	20.09	20.62	550,900
30 Oct 15	20.62000 +0.21	20.75	19.83	20.44	261,423
29 Oct 15	20.41000 -0.89	21.00	20.24	20.74	428,771
28 Oct 15	21.30000 +0.85	21.59	20.15	20.38	580,501
27 Oct 15	20.45000 +0.64	20.67	19.47	19.73	512,192
26 Oct 15	19.81000 +0.05	20.00	19.53	19.62	240,512
23 Oct 15	19.76000 +0.38	19.95	19.06	19.53	370,096
22 Oct 15	19.38000 +1.44	19.66	17.86	18.19	483,963
21 Oct 15	17.94000 -0.30	18.65	17.88	18.38	171,998
20 Oct 15	18.24000 +0.34	18.28	17.70	17.94	275,028
19 Oct 15	17.90000 -0.68	18.57	17.51	18.43	263,527
16 Oct 15	18.58000 -0.33	18.87	18.07	18.87	178,741
15 Oct 15	18.91000 +1.67	18.94	17.40	17.41	251,678
14 Oct 15	17.24000 -1.13	18.42	17.16	18.32	363,029
13 Oct 15	18.37000 -0.57	18.91	18.31	18.91	256,455
12 Oct 15	18.94000 -1.16	19.57	17.60	19.57	698,159
09 Oct 15	20.10000 -0.21	20.61	20.04	20.29	206,779
08 Oct 15	20.31000 +0.50	20.35	19.28	19.67	197,744
07 Oct 15	19.81000 +0.73	19.83	18.86	19.29	204,193
06 Oct 15	19.08000 -0.36	19.92	18.70	19.47	124,371
05 Oct 15	19.44000 +1.27	19.45	18.40	18.44	233,334
02 Oct 15	18.17000 +0.13	18.26	17.64	17.94	154,753
01 Oct 15	18.04000 -0.74	18.79	17.70	18.74	348,633
30 Sep 15	18.78000 +1.89	18.92	16.89	17.10	460,474
29 Sep 15	16.89000 -0.73	18.20	16.67	17.69	366,298
28 Sep 15	17.62000 -0.02	17.74	17.20	17.49	302,211
25 Sep 15	17.64000 -1.00	19.12	17.50	18.89	386,295
24 Sep 15	18.64000 -0.14	18.72	18.25	18.63	236,927
23 Sep 15	18.78000 -0.12	19.32	18.55	18.98	202,739
22 Sep 15	18.90000 -0.82	19.48	18.71	19.39	217,630
21 Sep 15	19.72000 +0.18	19.80	18.87	19.62	275,175
18 Sep 15	19.54000 -0.03	19.72	19.05	19.22	614,401
17 Sep 15	19.57000 -0.32	20.09	19.53	19.82	239,217
16 Sep 15	19.89000 +0.88	20.30	19.13	19.17	313,354
15 Sep 15	19.01000 +0.15	19.13	18.64	18.86	352,458
14 Sep 15	18.86000 -1.46	20.20	18.64	20.04	665,381
11 Sep 15	20.32000 -0.94	21.16	19.77	21.00	354,369
10 Sep 15	21.26000 +0.49	21.59	20.63	20.72	223,761
09 Sep 15	20.77000 -0.89	22.40	20.66	22.00	363,880
08 Sep 15	21.66000 +1.49	22.20	20.51	20.69	436,633
04 Sep 15	20.17000 -0.34	20.55	20.09	20.23	217,665
03 Sep 15	20.51000 +0.04	20.64	20.29	20.48	210,280
02 Sep 15	20.47000 +0.80	20.48	19.68	20.04	295,938
01 Sep 15	19.67000 -0.94	20.50	19.51	20.13	335,234
31 Aug 15	20.61000 -0.50	21.21	20.51	21.00	422,944
28 Aug 15	21.11000 +0.62	21.60	20.45	20.48	314,634
27 Aug 15	20.49000 +0.79	20.76	19.60	19.79	351,136
26 Aug 15	19.70000 +0.52	19.73	18.94	19.55	434,524
25 Aug 15	19.18000 +0.12	19.99	19.05	19.76	431,965
24 Aug 15	19.06000 -0.83	19.93	17.99	18.57	771,895
21 Aug 15	19.89000 -0.44	20.23	19.58	19.80	458,108
20 Aug 15	20.33000 -1.39	21.60	20.31	21.44	402,140
19 Aug 15	21.72000 -0.11	22.00	21.24	21.63	338,912
18 Aug 15	21.83000 -0.04	22.29	21.77	22.00	405,489
17 Aug 15	21.87000 -0.24	22.70	21.50	21.96	1,875,820
14 Aug 15	22.11000 -0.40	22.76	21.75	22.38	326,193
13 Aug 15	22.51000 +0.13	22.79	22.21	22.32	623,989
12 Aug 15	22.38000 +0.28	22.49	21.55	21.80	489,308
11 Aug 15	22.10000 +0.11	22.36	21.30	21.65	817,015
10 Aug 15	21.99000 +0.14	22.23	21.41	21.87	521,138
07 Aug 15	21.85000 +0.90	21.87	20.41	20.71	582,036
06 Aug 15	20.95000 +1.95	21.56	19.70	19.95	1,646,514
05 Aug 15	19.00000 +0.27	19.55	18.86	19.10	402,207
04 Aug 15	18.73000 -0.29	19.20	18.53	18.98	250,313
03 Aug 15	19.02000 -0.43	19.79	18.60	19.59	291,709
31 Jul 15	19.45000 +0.89	19.83	18.51	18.53	361,388
30 Jul 15	18.56000 +0.36	18.68	18.05	18.15	206,526
29 Jul 15	18.20000 -0.22	18.47	18.02	18.44	151,969
28 Jul 15	18.42000 +0.18	18.46	17.43	18.41	209,842
27 Jul 15	18.24000 -0.31	18.59	18.00	18.27	257,774
24 Jul 15	18.55000 -0.17	18.92	18.40	18.71	198,126
23 Jul 15	18.72000 +0.41	19.00	18.36	18.36	299,136
22 Jul 15	18.31000 -0.36	18.81	17.95	18.51	171,569
21 Jul 15	18.67000 +0.09	18.93	18.23	18.51	176,625
20 Jul 15	18.58000 -0.70	19.59	18.07	19.25	270,724
17 Jul 15	19.28000 +0.00	19.52	19.06	19.34	355,423
16 Jul 15	19.28000 -0.25	19.54	18.83	19.30	498,952
15 Jul 15	19.53000 -0.17	19.85	19.29	19.70	251,921
14 Jul 15	19.70000 -0.26	20.33	19.34	19.85	456,453
13 Jul 15	19.96000 +3.05	20.93	18.63	19.26	1,830,196
10 Jul 15	16.91000 +0.72	17.07	16.35	16.51	235,021
09 Jul 15	16.19000 +0.14	16.56	15.54	16.28	193,850
08 Jul 15	16.05000 -1.14	17.05	15.80	17.05	250,616
07 Jul 15	17.19000 +0.13	17.43	15.88	17.15	314,138
06 Jul 15	17.06000 +0.00	17.59	16.68	16.93	166,068
02 Jul 15	17.06000 -1.01	17.96	17.02	17.96	326,511
01 Jul 15	18.07000 +0.71	18.07	17.24	17.59	296,695
30 Jun 15	17.36000 +0.03	18.02	17.22	17.50	149,025
29 Jun 15	17.33000 -1.38	18.56	17.18	18.56	259,411
26 Jun 15	18.71000 -0.42	19.76	18.16	19.18	557,105
25 Jun 15	19.13000 -0.07	19.62	18.55	19.11	274,828
24 Jun 15	19.20000 +1.21	19.99	18.29	18.44	1,158,544
23 Jun 15	17.99000 -0.02	18.47	17.93	18.07	104,881
22 Jun 15	18.01000 -0.35	18.79	17.52	18.41	251,116
19 Jun 15	18.36000 -0.63	18.89	17.05	18.74	607,572
18 Jun 15	18.99000 +0.33	19.10	18.59	18.76	267,496
17 Jun 15	18.66000 -0.20	19.18	18.42	18.98	150,332
16 Jun 15	18.86000 -0.19	19.25	18.55	19.03	170,468
15 Jun 15	19.05000 +0.62	19.28	17.93	18.23	327,963
12 Jun 15	18.43000 +0.12	18.59	18.05	18.33	119,046
11 Jun 15	18.31000 +0.02	18.63	18.02	18.25	143,985
10 Jun 15	18.29000 +0.75	18.42	17.52	17.64	239,618
09 Jun 15	17.54000 -0.15	17.89	17.10	17.77	166,317
08 Jun 15	17.69000 -0.52	18.44	17.52	18.12	194,063
05 Jun 15	18.21000 +0.54	18.22	17.22	17.67	188,973
04 Jun 15	17.67000 -0.93	18.55	17.42	18.47	331,407
03 Jun 15	18.60000 +0.44	18.73	18.01	18.32	262,356
02 Jun 15	18.16000 +0.31	18.39	17.63	17.74	297,902
01 Jun 15	17.85000 -0.01	18.25	17.36	17.79	294,374
29 May 15	17.86000 -0.15	18.68	17.74	18.05	279,386
28 May 15	18.01000 -0.76	18.95	17.33	18.65	432,119
27 May 15	18.77000 -0.41	19.00	18.06	19.00	577,197
26 May 15	19.18000 +2.51	19.35	16.39	17.31	1,412,115
22 May 15	16.67000 +1.05	16.96	15.45	15.68	613,237
21 May 15	15.62000 +0.46	15.64	15.11	15.11	295,069
20 May 15	15.16000 +0.63	15.16	14.53	14.65	220,407
19 May 15	14.53000 -0.27	14.89	14.47	14.67	90,331
18 May 15	14.80000 +0.28	14.95	14.46	14.48	166,577
15 May 15	14.52000 -0.20	14.85	14.19	14.64	124,348
14 May 15	14.72000 +0.04	14.92	14.63	14.85	131,858
13 May 15	14.68000 -0.13	15.03	14.42	14.85	136,701
12 May 15	14.81000 +0.03	14.89	14.37	14.80	141,546
11 May 15	14.78000 -0.36	15.25	14.42	15.06	170,612
08 May 15	15.14000 +1.29	15.40	14.00	14.50	566,658
07 May 15	13.85000 +0.20	13.89	13.50	13.67	170,432
06 May 15	13.65000 +0.21	13.69	13.28	13.52	234,831
05 May 15	13.44000 -0.23	14.07	13.21	13.71	252,947
04 May 15	13.67000 +0.06	14.25	13.36	13.58	166,255
01 May 15	13.61000 -0.67	14.43	13.42	14.09	395,414
30 Apr 15	14.28000 -0.73	14.75	13.75	14.73	614,924
29 Apr 15	15.01000 -0.09	15.47	14.79	14.94	194,942
28 Apr 15	15.10000 +0.23	15.15	14.64	14.81	146,989
27 Apr 15	14.87000 +0.02	15.25	14.78	14.82	163,106
24 Apr 15	14.85000 -0.15	15.09	14.58	14.96	122,595
23 Apr 15	15.00000 +0.40	15.03	14.42	14.58	115,399
22 Apr 15	14.60000 -0.37	14.97	14.26	14.94	157,480
21 Apr 15	14.97000 +0.21	14.97	14.72	14.88	197,026
20 Apr 15	14.76000 +0.00	15.04	14.60	14.80	219,142
17 Apr 15	14.76000 +0.23	15.25	14.41	14.64	557,013
16 Apr 15	14.53000 +0.92	14.73	13.63	13.63	299,367
15 Apr 15	13.61000 +0.59	13.85	13.05	13.05	220,610
14 Apr 15	13.02000 -0.17	13.46	12.75	13.24	529,620
13 Apr 15	13.19000 -0.26	13.45	13.15	13.45	104,973
10 Apr 15	13.45000 -0.25	13.75	13.26	13.75	204,200
09 Apr 15	13.70000 +0.42	13.72	13.30	13.30	300,749
08 Apr 15	13.28000 +0.09	13.55	13.20	13.24	118,183
07 Apr 15	13.19000 -0.50	13.87	13.15	13.70	180,620
06 Apr 15	13.69000 +0.23	13.79	13.00	13.46	140,413
02 Apr 15	13.46000 +0.03	13.79	13.16	13.40	178,662
01 Apr 15	13.43000 -0.45	13.89	13.16	13.83	192,794
31 Mar 15	13.88000 -0.01	13.99	13.67	13.85	184,547
30 Mar 15	13.89000 +0.70	14.05	13.27	13.30	183,141
27 Mar 15	13.19000 -0.13	13.38	12.85	13.27	133,521
26 Mar 15	13.32000 -0.39	13.72	13.12	13.71	241,972
25 Mar 15	13.71000 -0.37	14.16	13.69	14.10	146,866
24 Mar 15	14.08000 +0.13	14.22	13.90	14.00	148,956
23 Mar 15	13.95000 +0.15	14.46	13.77	13.85	232,155
20 Mar 15	13.80000 +0.02	14.01	13.53	13.89	244,361
19 Mar 15	13.78000 +0.51	13.93	13.14	13.25	239,796
18 Mar 15	13.27000 +0.42	13.40	12.67	12.76	226,081
17 Mar 15	12.85000 +0.12	13.00	12.50	12.69	140,701
16 Mar 15	12.73000 -0.25	13.09	12.50	13.01	238,943
13 Mar 15	12.98000 +0.03	13.13	12.56	12.93	293,629
12 Mar 15	12.95000 +0.61	12.98	12.33	12.39	238,053
11 Mar 15	12.34000 +0.22	12.43	11.90	12.08	169,712
10 Mar 15	12.12000 +0.12	12.28	11.90	11.91	140,677
09 Mar 15	12.00000 -0.41	12.48	11.87	12.48	198,124
06 Mar 15	12.41000 -0.33	12.97	12.39	12.72	266,717
05 Mar 15	12.74000 -0.14	13.10	12.67	12.96	260,540
04 Mar 15	12.88000 -0.14	12.99	12.53	12.99	303,088
03 Mar 15	13.02000 -0.25	13.46	12.98	13.18	490,413
02 Mar 15	13.27000 +0.79	13.35	12.45	12.50	665,576
27 Feb 15	12.48000 +0.66	12.66	11.55	11.70	457,613
26 Feb 15	11.82000 +1.31	12.30	10.60	10.65	1,558,244
25 Feb 15	10.51000 +0.16	10.81	9.98	10.40	316,599
24 Feb 15	10.35000 +0.29	10.74	9.83	10.03	304,002
23 Feb 15	10.06000 -0.16	10.23	9.97	10.21	216,182
20 Feb 15	10.22000 +0.01	10.30	10.11	10.22	93,711
19 Feb 15	10.21000 +0.04	10.29	10.05	10.12	153,149
18 Feb 15	10.17000 -0.08	10.31	10.11	10.23	107,238
17 Feb 15	10.25000 +0.10	10.38	10.08	10.15	215,888
13 Feb 15	10.15000 -0.05	10.36	10.02	10.17	143,804
12 Feb 15	10.20000 -0.01	10.77	10.10	10.27	310,569
11 Feb 15	10.21000 +0.01	10.36	9.97	10.15	162,936
10 Feb 15	10.20000 +0.35	10.29	9.64	9.88	167,107
09 Feb 15	9.85000 +0.25	9.89	9.43	9.53	90,616
06 Feb 15	9.60000 +0.23	9.71	9.36	9.42	111,781
05 Feb 15	9.37000 +0.22	9.48	9.10	9.24	110,266
04 Feb 15	9.15000 +0.13	9.30	8.78	9.03	161,373
03 Feb 15	9.02000 +0.31	9.16	8.76	8.76	206,694
02 Feb 15	8.71000 -0.23	8.97	8.63	8.97	132,924
30 Jan 15	8.94000 -0.26	9.28	8.86	9.12	138,236
29 Jan 15	9.20000 +0.12	9.30	8.90	9.16	246,246
28 Jan 15	9.08000 -0.33	9.40	8.94	9.40	235,781
27 Jan 15	9.41000 +0.16	9.49	9.05	9.12	194,788
26 Jan 15	9.25000 +0.04	9.52	9.09	9.21	174,170
23 Jan 15	9.21000 +0.23	9.47	8.96	9.00	180,929
22 Jan 15	8.98000 +0.24	9.06	8.61	8.78	172,531
21 Jan 15	8.74000 +0.14	8.89	8.56	8.62	144,523
20 Jan 15	8.60000 +0.01	8.69	8.38	8.58	144,009
16 Jan 15	8.59000 +0.21	8.70	8.17	8.35	210,743
15 Jan 15	8.38000 -0.42	8.86	8.36	8.86	313,727
14 Jan 15	8.80000 -0.45	9.12	8.51	9.01	557,945
13 Jan 15	9.25000 -0.45	10.21	9.07	9.84	484,058
12 Jan 15	9.70000 -0.41	10.06	9.57	10.06	160,012
09 Jan 15	10.11000 +0.15	10.16	9.87	10.00	108,871
08 Jan 15	9.96000 +0.11	10.23	9.84	9.99	214,578
07 Jan 15	9.85000 -0.40	10.39	9.70	10.35	351,825
06 Jan 15	10.25000 -0.40	10.69	10.15	10.65	183,507
05 Jan 15	10.65000 -0.14	10.85	10.40	10.75	204,672
02 Jan 15	10.79000 -0.43	11.28	10.72	11.28	184,597
31 Dec 14	11.22000 +0.21	11.48	10.84	11.05	248,374
30 Dec 14	11.01000 +0.07	11.18	10.87	10.87	156,492
29 Dec 14	10.94000 +0.31	11.10	10.53	10.71	234,274
26 Dec 14	10.63000 -0.12	10.73	10.34	10.73	110,006
24 Dec 14	10.75000 -0.05	10.94	10.60	10.89	67,013
23 Dec 14	10.80000 +0.37	10.84	10.45	10.56	276,639
22 Dec 14	10.43000 -0.21	10.71	10.31	10.70	220,147
19 Dec 14	10.64000 -0.07	10.84	10.04	10.66	246,180
18 Dec 14	10.71000 +0.60	10.81	10.07	10.27	249,737
17 Dec 14	10.11000 +0.33	10.20	9.67	9.77	194,195
16 Dec 14	9.78000 +0.30	9.98	9.29	9.47	282,588
15 Dec 14	9.48000 -0.16	9.89	9.26	9.69	289,193
12 Dec 14	9.64000 -0.30	9.96	9.48	9.81	250,780
11 Dec 14	9.94000 +0.17	10.18	9.65	9.85	306,439
10 Dec 14	9.77000 -0.48	10.19	9.58	10.19	395,704
09 Dec 14	10.25000 +0.47	10.25	9.38	9.59	370,676
08 Dec 14	9.78000 -0.36	10.17	9.59	10.11	430,070
05 Dec 14	10.14000 +0.15	10.33	9.93	10.05	400,970
04 Dec 14	9.99000 -0.16	10.15	9.93	10.15	316,276
03 Dec 14	10.15000 +0.15	10.20	9.86	9.97	316,403
02 Dec 14	10.00000 -0.27	10.30	9.50	10.25	822,485
01 Dec 14	10.27000 -0.58	11.01	10.17	10.80	807,358
28 Nov 14	10.85000 -0.77	11.62	10.75	11.62	394,520
26 Nov 14	11.62000 -0.32	11.99	11.35	11.86	690,156
25 Nov 14	11.94000 -0.40	12.50	11.90	12.35	412,513
24 Nov 14	12.34000 -0.15	12.62	12.24	12.51	400,382
21 Nov 14	12.49000 -0.12	12.84	12.36	12.84	256,254
20 Nov 14	12.61000 +0.28	12.65	12.03	12.25	390,435
19 Nov 14	12.33000 -0.28	12.63	12.19	12.63	317,651
18 Nov 14	12.61000 +0.73	12.70	11.90	11.90	550,744
17 Nov 14	11.88000 -0.29	12.21	11.80	12.16	348,673
14 Nov 14	12.17000 +0.07	12.34	12.00	12.03	276,615
13 Nov 14	12.10000 -0.22	12.58	12.06	12.40	655,839
12 Nov 14	12.32000 +0.58	12.35	11.70	11.71	997,370
11 Nov 14	11.74000 -3.94	13.93	11.51	13.00	3,407,239
10 Nov 14	15.68000 -0.05	16.07	15.63	15.80	489,336
07 Nov 14	15.73000 -0.22	16.28	15.43	15.93	286,567
06 Nov 14	15.95000 +0.10	16.05	15.57	15.88	392,057
05 Nov 14	15.85000 -0.01	16.09	15.30	15.82	169,500
04 Nov 14	15.86000 -0.34	16.30	15.82	16.14	162,850
03 Nov 14	16.20000 +0.06	16.66	15.95	16.10	217,614
31 Oct 14	16.14000 +0.89	16.19	15.26	15.58	243,749
30 Oct 14	15.25000 -0.13	15.49	15.11	15.40	189,614
29 Oct 14	15.38000 +0.04	15.52	15.15	15.48	105,923
28 Oct 14	15.34000 +0.28	15.58	15.15	15.20	231,387
27 Oct 14	15.06000 -0.16	15.55	14.77	15.20	340,400
24 Oct 14	15.22000 +0.41	15.60	14.82	14.82	327,082
23 Oct 14	14.81000 +0.08	15.38	14.53	14.90	280,720
22 Oct 14	14.73000 -0.18	15.31	14.69	15.00	233,614
21 Oct 14	14.91000 +0.02	15.46	14.72	15.10	193,892
20 Oct 14	14.89000 +0.03	15.13	14.53	14.81	218,059
17 Oct 14	14.86000 -0.24	15.60	14.44	15.36	368,706
16 Oct 14	15.10000 +1.69	15.35	13.03	13.03	472,653
15 Oct 14	13.41000 +0.01	13.78	12.83	13.03	314,152
14 Oct 14	13.40000 +1.27	13.46	12.14	12.37	715,086
13 Oct 14	12.13000 -0.94	13.51	12.12	13.15	287,750
10 Oct 14	13.07000 -0.93	14.03	13.00	14.00	415,307
09 Oct 14	14.00000 -0.70	14.91	13.90	14.65	143,289
08 Oct 14	14.70000 +0.18	14.98	14.07	14.49	184,241
07 Oct 14	14.52000 -0.15	15.00	14.28	14.66	194,585
06 Oct 14	14.67000 -1.12	16.00	14.63	15.86	263,514
03 Oct 14	15.79000 +0.60	16.14	15.12	15.37	165,247
02 Oct 14	15.19000 -0.02	15.52	14.37	15.22	531,354
01 Oct 14	15.21000 -0.89	16.10	15.20	16.01	230,730
30 Sep 14	16.10000 -0.53	16.79	15.61	16.65	534,046
29 Sep 14	16.63000 -0.18	16.81	16.33	16.58	162,907
26 Sep 14	16.81000 -0.15	17.10	16.57	17.05	230,281
25 Sep 14	16.96000 -0.81	17.94	16.91	17.75	174,501
24 Sep 14	17.77000 +0.67	17.90	17.00	17.16	167,518
23 Sep 14	17.10000 +0.00	17.35	16.90	17.02	169,200
22 Sep 14	17.10000 -0.98	17.94	17.03	17.94	165,900
19 Sep 14	18.08000 -0.43	18.72	17.79	18.56	172,000
18 Sep 14	18.51000 +0.44	18.56	18.10	18.18	153,400
17 Sep 14	18.07000 +0.20	18.54	17.75	17.94	158,800
16 Sep 14	17.87000 -0.01	18.11	17.60	17.76	231,300
15 Sep 14	17.88000 -1.02	19.18	17.80	18.93	182,700
12 Sep 14	18.90000 -0.09	19.17	18.25	18.93	321,900
11 Sep 14	18.99000 -0.22	19.24	18.62	19.16	223,900
10 Sep 14	19.21000 +0.11	19.55	18.75	19.12	101,100
09 Sep 14	19.10000 -0.92	20.00	19.00	19.95	214,900
08 Sep 14	20.02000 -0.28	20.56	19.87	20.25	133,500
05 Sep 14	20.30000 -0.19	20.47	19.73	20.40	155,300
04 Sep 14	20.49000 +0.82	20.74	19.53	19.60	230,500
03 Sep 14	19.67000 -0.84	20.74	19.55	20.60	308,100
02 Sep 14	20.51000 -0.73	21.20	20.00	21.20	345,100
29 Aug 14	21.24000 -0.43	21.86	20.79	21.71	209,400
28 Aug 14	21.67000 +0.47	22.26	21.06	21.17	374,100
27 Aug 14	21.20000 +1.62	21.49	19.56	19.58	668,900
26 Aug 14	19.58000 +0.16	19.60	19.34	19.50	106,700
25 Aug 14	19.42000 +0.19	19.74	19.36	19.36	114,000
22 Aug 14	19.23000 -0.34	19.59	19.04	19.42	112,100
21 Aug 14	19.57000 +0.01	19.77	19.43	19.61	158,600
20 Aug 14	19.56000 +0.02	19.93	19.30	19.48	169,400
19 Aug 14	19.54000 +0.65	19.75	19.00	19.00	309,600
18 Aug 14	18.89000 +0.47	19.00	18.29	18.61	300,800
15 Aug 14	18.42000 +0.39	18.76	18.04	18.19	283,300
14 Aug 14	18.03000 +0.02	18.41	17.52	18.10	234,900
13 Aug 14	18.01000 +1.03	19.00	17.62	18.49	886,400
12 Aug 14	16.98000 -1.27	18.23	16.83	18.16	311,400
11 Aug 14	18.25000 +0.05	18.61	18.13	18.38	155,700
08 Aug 14	18.20000 -0.85	19.17	18.14	19.00	183,700
07 Aug 14	19.05000 -0.49	19.68	19.02	19.68	53,700
06 Aug 14	19.54000 +0.38	19.70	18.80	18.99	148,000
05 Aug 14	19.16000 -0.07	19.41	18.85	19.16	127,400
04 Aug 14	19.23000 +1.11	20.13	18.75	19.00	363,700
01 Aug 14	18.12000 +0.12	18.25	17.85	17.98	209,000
31 Jul 14	18.00000 -1.00	18.99	17.99	18.72	199,600
30 Jul 14	19.00000 -0.16	19.55	18.75	19.31	251,600
29 Jul 14	19.16000 -1.15	20.30	19.11	20.30	204,400
28 Jul 14	20.31000 -0.11	20.68	19.82	20.51	83,800
25 Jul 14	20.42000 -0.88	21.06	19.53	21.06	409,200
24 Jul 14	21.30000 -0.05	21.95	21.18	21.52	140,700
23 Jul 14	21.35000 -1.38	23.08	21.01	22.71	206,700
22 Jul 14	22.73000 +0.41	23.23	22.14	22.40	204,100
21 Jul 14	22.32000 +0.78	22.67	21.50	21.50	97,800
18 Jul 14	21.54000 +0.08	22.01	21.39	21.39	191,000
17 Jul 14	21.46000 -1.05	22.99	21.07	22.43	258,400
16 Jul 14	22.51000 -0.85	23.30	22.48	23.30	159,300
15 Jul 14	23.36000 +0.39	23.40	22.70	23.05	196,500
14 Jul 14	22.97000 -0.41	24.10	22.85	23.61	332,500
11 Jul 14	23.38000 +0.69	23.64	22.49	22.76	263,200
10 Jul 14	22.69000 -0.28	23.07	22.33	22.54	169,100
09 Jul 14	22.97000 +0.52	23.38	22.22	22.48	213,800
08 Jul 14	22.45000 +0.21	22.50	21.60	22.25	220,300
07 Jul 14	22.24000 -1.01	23.20	22.12	23.10	98,900
03 Jul 14	23.25000 +0.05	23.32	22.96	23.25	37,100
02 Jul 14	23.20000 -0.14	23.51	23.05	23.35	129,700
01 Jul 14	23.34000 +0.14	23.69	22.67	23.23	188,100
30 Jun 14	23.20000 +0.28	23.32	22.35	22.96	163,400
27 Jun 14	22.92000 +0.24	23.22	21.88	22.75	1,636,000
26 Jun 14	22.68000 -0.57	23.43	22.63	23.27	109,700
25 Jun 14	23.25000 -0.21	23.85	22.93	23.26	267,900
24 Jun 14	23.46000 +0.40	24.18	23.19	23.32	426,600
23 Jun 14	23.06000 -0.52	23.57	22.84	23.57	237,700
20 Jun 14	23.58000 +0.43	23.73	22.97	23.15	474,500
19 Jun 14	23.15000 +0.11	23.20	22.41	23.13	238,400
18 Jun 14	23.04000 +1.26	23.10	21.68	21.86	353,000
17 Jun 14	21.78000 -0.93	22.81	21.66	22.61	203,000
16 Jun 14	22.71000 +0.85	22.80	21.75	21.90	172,200
13 Jun 14	21.86000 -0.44	22.01	21.27	22.01	113,500
12 Jun 14	22.30000 -0.03	22.45	21.87	22.20	160,700
11 Jun 14	22.33000 +0.05	22.42	21.69	22.10	194,600
10 Jun 14	22.28000 +0.89	22.32	21.02	21.23	201,200
09 Jun 14	21.39000 +0.27	21.44	20.73	21.03	91,600
06 Jun 14	21.12000 +0.22	21.17	20.76	20.93	115,000
05 Jun 14	20.90000 +0.56	20.97	20.31	20.42	152,000
04 Jun 14	20.34000 +0.21	20.69	19.70	20.08	107,300
03 Jun 14	20.13000 -0.37	20.80	19.99	20.34	147,300
02 Jun 14	20.50000 -0.91	21.50	20.02	21.36	177,800
30 May 14	21.41000 -0.22	21.80	20.80	21.52	244,300
29 May 14	21.63000 +1.24	22.05	20.48	20.49	346,700
28 May 14	20.39000 +1.29	20.58	19.38	19.38	208,600
27 May 14	19.10000 +0.34	19.38	18.56	18.78	81,700
23 May 14	18.76000 +0.10	18.88	18.32	18.70	60,000
22 May 14	18.66000 +0.31	19.04	18.02	18.35	106,600
21 May 14	18.35000 +0.20	19.66	17.81	18.11	117,700
20 May 14	18.15000 -1.13	19.24	18.02	19.24	141,500
19 May 14	19.28000 +1.13	19.60	17.99	17.99	235,700
16 May 14	18.15000 +0.00	18.29	17.67	18.04	135,500
15 May 14	18.15000 +0.93	18.48	17.34	17.43	303,300
14 May 14	17.22000 -0.04	17.50	16.93	17.17	179,800
13 May 14	17.26000 -0.18	17.95	17.21	17.40	176,000
12 May 14	17.44000 -0.13	17.64	17.08	17.57	276,500
09 May 14	17.57000 -1.43	18.88	15.52	18.03	1,153,800
08 May 14	19.00000 -1.00	20.01	18.01	19.50	222,000
07 May 14	20.00000 -0.90	21.05	19.51	21.05	307,500
06 May 14	20.90000 -0.55	21.46	20.89	21.40	133,200
05 May 14	21.45000 -0.36	21.77	20.88	21.70	115,700
02 May 14	21.81000 -0.16	22.14	21.35	21.92	129,800
01 May 14	21.97000 -0.53	22.57	21.55	22.56	234,400
30 Apr 14	22.50000 -0.34	22.76	22.07	22.76	189,400
29 Apr 14	22.84000 +0.16	23.09	22.13	22.60	92,800
28 Apr 14	22.68000 -0.87	24.25	22.19	23.53	192,400
25 Apr 14	23.55000 +0.04	23.80	23.01	23.34	205,000
24 Apr 14	23.51000 -0.12	23.79	23.09	23.79	216,500
23 Apr 14	23.63000 -0.22	24.24	23.43	23.81	227,600
22 Apr 14	23.85000 +0.46	23.95	23.04	23.34	250,600
21 Apr 14	23.39000 -0.22	24.00	23.16	23.65	107,200
17 Apr 14	23.61000 +0.91	23.90	22.36	22.70	216,700
16 Apr 14	22.70000 +1.19	22.97	21.25	21.50	121,200
15 Apr 14	21.51000 -0.02	21.70	20.84	21.51	206,800
14 Apr 14	21.53000 +0.80	21.75	20.65	20.84	158,500
11 Apr 14	20.73000 -1.06	22.10	20.42	21.57	227,600
10 Apr 14	21.79000 -1.51	23.13	21.26	23.00	394,100
09 Apr 14	23.30000 +1.31	23.64	21.94	21.94	352,200
08 Apr 14	21.99000 +1.00	22.14	20.00	20.07	396,900
07 Apr 14	20.99000 -1.39	22.51	20.74	22.19	304,800
04 Apr 14	22.38000 -1.18	23.64	22.22	23.64	329,500
03 Apr 14	23.56000 -0.73	24.57	23.40	24.29	234,100
02 Apr 14	24.29000 -0.07	24.58	23.60	24.40	319,400
01 Apr 14	24.36000 -0.31	24.55	23.68	24.55	405,600
31 Mar 14	24.67000 -0.29	24.84	24.50	24.70	511,700
28 Mar 14	24.96000 +0.01	25.35	24.06	25.00	274,700
27 Mar 14	24.95000 +0.68	25.23	23.61	24.29	367,500
26 Mar 14	24.27000 -1.16	25.74	23.98	25.50	468,900
25 Mar 14	25.43000 -0.38	26.75	24.92	26.00	209,600
24 Mar 14	25.81000 +0.34	26.15	24.84	26.01	213,300
21 Mar 14	25.47000 -0.23	26.03	25.05	25.68	234,500
20 Mar 14	25.70000 -0.64	27.00	25.00	25.08	1,383,700
19 Mar 14	26.34000 +0.83	26.45	24.62	25.48	160,800
18 Mar 14	25.51000 -0.24	25.92	24.80	25.68	174,800
17 Mar 14	25.75000 +0.35	26.50	25.12	25.55	119,500
14 Mar 14	25.40000 -0.80	26.30	25.05	26.07	88,100
13 Mar 14	26.20000 -0.26	27.22	26.00	26.95	174,100
12 Mar 14	26.46000 +0.14	26.96	26.15	26.26	124,900
11 Mar 14	26.32000 -1.10	28.01	26.18	27.67	83,500
10 Mar 14	27.42000 +2.13	27.52	25.05	25.31	108,800
07 Mar 14	25.29000 -1.07	25.85	24.40	25.85	165,800
06 Mar 14	26.36000 +1.21	26.45	24.93	25.00	223,800
05 Mar 14	25.15000 +0.51	25.37	24.27	24.74	163,300
04 Mar 14	24.64000 -0.47	25.39	24.05	25.02	217,000
03 Mar 14	25.11000 +1.45	25.49	22.01	22.88	270,100
28 Feb 14	23.66000 +4.46	24.96	21.66	23.55	488,050
27 Feb 14	19.20000 -0.59	20.00	18.94	19.70	196,200
26 Feb 14	19.79000 -0.21	20.57	19.61	20.35	95,600
25 Feb 14	20.00000 -0.10	20.99	19.47	20.20	126,500
24 Feb 14	20.10000 -0.57	21.12	19.10	20.50	297,900
21 Feb 14	20.67000 +2.69	20.75	17.64	17.64	358,800
20 Feb 14	17.98000 +2.96	18.75	15.50	15.50	469,028
19 Feb 14	15.02000 +1.36	15.16	13.50	13.52	101,300
18 Feb 14	13.66000 -0.34	14.11	13.61	14.10	109,100
14 Feb 14	14.00000 +1.46	14.19	12.50	12.50	78,500
13 Feb 14	12.54000 +0.02	12.62	11.19	12.00	64,100
12 Feb 14	12.52000 -0.27	12.99	12.49	12.87	39,100
11 Feb 14	12.79000 -0.33	13.35	12.78	13.19	22,400
10 Feb 14	13.12000 +0.05	13.25	12.75	13.12	31,300
07 Feb 14	13.07000 -0.09	13.07	12.38	12.90	49,000
06 Feb 14	13.16000 +0.02	13.33	13.11	13.23	30,500
05 Feb 14	13.14000 -0.54	13.64	13.12	13.56	39,700
04 Feb 14	13.68000 +0.07	13.86	13.60	13.69	26,800
03 Feb 14	13.61000 -0.02	14.36	13.45	13.70	116,600
31 Jan 14	13.63000 -0.37	13.96	13.40	13.88	37,600
30 Jan 14	14.00000 +0.39	14.40	13.67	13.67	72,700
29 Jan 14	13.61000 -0.23	13.82	13.57	13.63	26,100
28 Jan 14	13.84000 +0.12	14.19	13.76	13.85	44,000
27 Jan 14	13.72000 +0.33	13.81	13.40	13.50	33,900
24 Jan 14	13.39000 -0.34	13.59	13.00	13.46	117,200
23 Jan 14	13.73000 -0.42	14.36	13.60	13.84	38,100
22 Jan 14	14.15000 +0.00	14.33	13.92	14.11	41,600
21 Jan 14	14.15000 -0.27	14.48	14.10	14.35	14,900
17 Jan 14	14.42000 +0.13	14.50	14.15	14.15	45,000
16 Jan 14	14.29000 +0.32	14.56	13.85	13.90	71,400
15 Jan 14	13.97000 +0.09	14.10	13.59	14.00	63,600
14 Jan 14	13.88000 +0.18	14.13	13.59	13.72	116,600
13 Jan 14	13.70000 -0.30	14.06	13.69	13.83	43,300
10 Jan 14	14.00000 -0.16	14.32	13.58	14.16	48,200
09 Jan 14	14.16000 -0.50	14.65	14.01	14.65	42,600
08 Jan 14	14.66000 -0.08	14.81	14.50	14.75	37,600
07 Jan 14	14.74000 +0.41	14.89	14.35	14.89	49,300
06 Jan 14	14.33000 -0.02	14.49	14.10	14.35	64,100
03 Jan 14	14.35000 -0.28	14.75	14.26	14.63	47,300
02 Jan 14	14.63000 -0.38	14.92	14.61	14.88	22,500
31 Dec 13	15.01000 +0.03	15.10	14.71	15.00	83,900
30 Dec 13	14.98000 +0.09	15.00	14.67	14.85	37,200
27 Dec 13	14.89000 -0.08	15.08	14.85	15.00	66,800
26 Dec 13	14.97000 -0.05	15.05	14.88	15.02	22,700
24 Dec 13	15.02000 +0.09	15.19	14.85	14.90	51,900
23 Dec 13	14.93000 +0.13	15.03	14.72	14.72	32,400
20 Dec 13	14.80000 -0.59	15.32	14.50	15.06	693,700
19 Dec 13	15.39000 +0.19	15.65	14.75	15.20	80,800
18 Dec 13	15.20000 +0.06	15.43	14.85	15.15	77,200
17 Dec 13	15.14000 -0.34	15.83	14.89	15.51	77,500
16 Dec 13	15.48000 +0.70	15.87	14.71	14.93	92,400
13 Dec 13	14.78000 -0.36	15.96	14.29	15.26	68,800
12 Dec 13	15.14000 -0.67	16.10	14.69	16.00	97,400
11 Dec 13	15.81000 +0.22	16.61	15.51	15.60	127,900
10 Dec 13	15.59000 +0.71	15.75	14.73	14.73	100,600
09 Dec 13	14.88000 +0.51	15.84	14.50	14.71	195,100
06 Dec 13	14.37000 +1.25	14.74	13.16	13.16	192,100
05 Dec 13	13.12000 +0.23	13.20	12.75	12.75	126,000
04 Dec 13	12.89000 +0.58	12.91	12.30	12.38	75,000
03 Dec 13	12.31000 -0.27	13.00	12.20	12.61	47,300
02 Dec 13	12.58000 -0.61	13.27	12.58	13.07	18,600
29 Nov 13	13.19000 +0.23	13.24	12.25	12.96	54,600
27 Nov 13	12.96000 +0.33	12.99	12.24	12.50	36,200
26 Nov 13	12.63000 +0.06	12.64	12.23	12.64	46,600
25 Nov 13	12.57000 +0.00	12.80	12.57	12.57	59,600
22 Nov 13	12.57000 +0.01	12.58	12.31	12.58	39,300
21 Nov 13	12.56000 +0.06	12.56	12.38	12.50	27,200
20 Nov 13	12.50000 +0.07	12.57	12.31	12.49	22,000
19 Nov 13	12.43000 +0.22	12.49	12.24	12.34	10,400
18 Nov 13	12.21400 -0.45	12.78	12.20	12.52	79,900
15 Nov 13	12.66000 +0.27	12.69	12.25	12.39	16,500
14 Nov 13	12.39000 -0.23	12.58	12.21	12.51	20,900
13 Nov 13	12.62000 -0.38	12.99	12.52	12.88	13,500
12 Nov 13	13.00000 +0.10	13.10	12.86	12.92	12,200
11 Nov 13	12.90000 +0.10	13.06	12.69	12.80	17,200
08 Nov 13	12.80000 -0.20	12.99	12.42	12.90	88,200
07 Nov 13	13.00000 -0.12	13.48	12.75	13.00	75,100
06 Nov 13	13.12000 +0.12	13.31	12.50	12.50	99,900
05 Nov 13	13.00000 +0.00	13.00	12.75	12.85	29,200
04 Nov 13	13.00000 +0.24	13.00	12.85	12.85	67,700
01 Nov 13	12.76000 +0.08	12.95	12.29	12.87	46,400
31 Oct 13	12.68000 +0.13	13.02	12.55	12.65	89,300
30 Oct 13	12.55000 -0.51	13.18	11.60	13.05	133,500
29 Oct 13	13.06000 +1.19	13.18	11.91	11.91	180,100
28 Oct 13	11.87000 -0.49	12.38	11.53	12.25	67,800
25 Oct 13	12.36000 -0.25	12.80	12.26	12.45	130,200
24 Oct 13	12.61000 -0.50	13.49	12.45	13.10	74,700
23 Oct 13	13.11000 -0.02	13.41	12.90	12.99	65,000
22 Oct 13	13.13000 +0.23	13.50	12.67	13.00	321,200
21 Oct 13	12.90000 +1.89	13.00	11.55	12.98	252,600
18 Oct 13	11.01000 +0.57	12.00	10.48	10.49	154,200
17 Oct 13	10.44000 +0.19	10.55	10.00	10.09	63,100
16 Oct 13	10.25000 +0.07	10.28	10.01	10.28	7,100
15 Oct 13	10.18000 +0.18	10.29	9.77	9.78	10,200
14 Oct 13	10.00000 -0.18	10.05	9.07	9.51	64,400
11 Oct 13	10.18000 -0.02	10.41	10.15	10.31	23,700
10 Oct 13	10.20000 +0.05	10.55	10.01	10.50	80,300
09 Oct 13	10.15000 +0.03	10.21	10.14	10.14	14,800
08 Oct 13	10.12000 -0.06	10.20	10.10	10.20	13,900
07 Oct 13	10.18000 -0.02	10.40	10.06	10.40	52,700
04 Oct 13	10.20000 +0.20	10.20	9.82	10.10	109,800
03 Oct 13	10.00000 +0.03	10.01	9.80	10.00	72,400
02 Oct 13	9.97000 -0.03	10.00	9.89	9.99	94,000
01 Oct 13	10.00000 +0.00	10.02	9.92	9.95	74,500
30 Sep 13	10.00000 -0.10	10.18	9.71	10.00	84,900
27 Sep 13	10.10000 +0.14	10.44	10.00	10.44	253,300
26 Sep 13	9.96000 +0.00	10.09	9.37	10.00	946,000

Applied Optoelect

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	76.74000 -1.46	79.19	73.05	75.00	8,753,463
19 Oct 26	78.20000 +2.63	80.47	75.62	80.00	11,326,982
16 Oct 26	75.57000 -8.16	83.44	75.43	83.31	13,901,918
15 Oct 26	83.73000 -2.49	85.02	76.21	80.91	17,666,056
14 Oct 26	86.22000 -11.56	96.14	85.75	94.96	14,524,164
13 Oct 26	97.78000 -2.90	99.77	95.08	97.44	10,468,817
12 Oct 26	100.68000 -8.96	106.41	99.22	106.20	10,905,153
09 Oct 26	109.64000 +3.74	117.16	108.62	113.00	14,434,004
08 Oct 26	105.90000 -16.64	119.91	104.88	117.44	19,095,260
07 Oct 26	122.54000 -7.62	127.89	119.73	126.12	10,533,375
06 Oct 26	130.16000 +8.59	131.15	124.30	126.00	12,296,170
05 Oct 26	121.57000 +5.98	121.92	112.80	118.50	9,111,885
02 Oct 26	115.59000 +8.27	117.70	106.32	110.25	10,990,799
01 Oct 26	107.32000 +8.06	108.28	97.77	99.67	11,232,362
30 Sep 26	99.26000 -1.41	104.25	96.41	101.90	5,771,139
29 Sep 26	100.67000 +3.85	103.83	97.43	98.77	7,248,802
28 Sep 26	96.82000 -4.58	102.43	93.62	100.09	8,127,341
25 Sep 26	101.40000 +0.37	105.03	99.97	101.71	5,510,957
24 Sep 26	101.03000 -0.03	103.58	97.59	98.93	5,551,425
23 Sep 26	101.06000 -5.94	107.32	100.42	106.60	6,601,676
22 Sep 26	107.00000 -1.67	110.74	103.90	106.93	7,480,508
21 Sep 26	108.67000 +3.50	109.73	104.92	108.20	7,972,045
18 Sep 26	105.17000 +7.11	105.43	98.51	101.07	9,828,556
17 Sep 26	98.06000 +1.32	102.35	96.36	100.72	7,751,194
16 Sep 26	96.74000 +1.45	99.60	94.00	98.20	6,984,332
15 Sep 26	95.29000 -0.47	99.79	95.08	96.99	4,569,715
14 Sep 26	95.76000 -9.60	101.13	95.67	96.77	8,436,852
11 Sep 26	105.36000 +2.07	108.67	104.08	104.51	4,936,658
10 Sep 26	103.29000 -4.64	109.78	102.99	104.50	5,653,026
09 Sep 26	107.93000 -3.62	113.64	107.62	110.78	5,835,632
08 Sep 26	111.55000 +6.02	116.90	107.80	108.39	12,081,149
04 Sep 26	105.53000 +5.15	106.56	100.54	101.91	6,840,210
03 Sep 26	100.38000 -2.75	103.14	96.96	101.90	5,917,986
02 Sep 26	103.13000 -0.26	104.74	100.80	102.09	4,092,318
01 Sep 26	103.39000 -4.30	105.74	101.23	104.45	4,893,769
31 Aug 26	107.69000 +1.46	108.67	104.06	107.52	4,609,494
28 Aug 26	106.23000 -7.05	110.90	105.15	110.46	5,716,918
27 Aug 26	113.28000 -0.48	118.90	111.30	117.03	6,254,054
26 Aug 26	113.76000 +0.61	114.21	110.01	110.59	4,394,243
25 Aug 26	113.15000 +5.52	115.08	110.24	111.78	6,679,239
24 Aug 26	107.63000 -17.19	112.46	102.10	109.13	14,942,496
21 Aug 26	124.82000 -4.28	133.72	121.89	129.37	8,227,569
20 Aug 26	129.10001 +6.91	130.49	118.60	121.92	9,443,050
19 Aug 26	122.19000 -9.22	138.56	121.50	135.85	12,169,738
18 Aug 26	131.41000 -23.48	151.41	131.22	146.20	14,357,802
17 Aug 26	154.89000 +4.61	160.99	147.35	152.64	12,735,456
14 Aug 26	150.28000 +20.20	153.39	130.34	130.39	18,641,584
13 Aug 26	130.08000 -8.00	144.52	129.67	135.84	10,578,706
12 Aug 26	138.08000 +3.75	142.80	129.09	141.70	13,032,348
11 Aug 26	134.33000 +1.52	137.23	127.50	133.97	8,966,576
10 Aug 26	132.81000 -2.82	148.90	128.80	141.72	18,176,616
07 Aug 26	135.63000 +11.41	149.35	130.50	142.48	24,000,970
06 Aug 26	124.22000 -4.34	134.29	118.88	121.38	13,886,296
05 Aug 26	128.56000 -3.07	140.34	128.00	128.45	12,299,976
04 Aug 26	131.63000 +21.42	136.27	123.50	128.57	20,618,886
03 Aug 26	110.21000 +15.89	110.95	88.13	89.80	11,870,575
31 Jul 26	94.32000 +4.21	103.20	91.03	100.10	9,647,200
30 Jul 26	90.11000 +13.59	90.68	82.80	83.35	10,530,364
29 Jul 26	76.52000 -11.62	88.28	76.01	88.19	11,976,986
28 Jul 26	88.14000 -9.68	93.35	81.54	92.95	10,722,634
27 Jul 26	97.82000 -2.33	102.95	92.22	100.56	6,619,865
24 Jul 26	100.15000 -11.87	109.71	99.48	108.97	7,039,218
23 Jul 26	112.02000 +1.50	119.72	108.17	108.58	6,243,696
22 Jul 26	110.52000 -8.74	117.49	110.01	114.99	7,902,661
21 Jul 26	119.26000 +16.24	120.20	107.40	107.74	10,155,094
20 Jul 26	103.02000 +0.61	107.32	102.06	104.86	5,136,313
17 Jul 26	102.41000 +2.17	106.18	91.50	96.11	9,591,610
16 Jul 26	100.24000 -8.85	107.11	97.89	105.00	9,867,437
15 Jul 26	109.09000 -16.36	124.43	106.10	123.79	10,269,721
14 Jul 26	125.45000 +13.57	128.35	117.70	119.42	9,897,381
13 Jul 26	111.88000 -8.04	117.59	109.21	115.92	6,560,985
10 Jul 26	119.92000 -2.29	124.78	113.10	118.71	6,704,647
09 Jul 26	122.21000 +7.77	127.51	118.18	119.50	9,211,754
08 Jul 26	114.44000 +0.03	118.10	110.50	113.02	6,231,753
07 Jul 26	114.41000 -8.95	126.19	111.50	118.15	9,158,099
06 Jul 26	123.36000 +2.41	129.81	116.50	120.21	8,069,305
02 Jul 26	120.95000 -18.05	139.27	113.41	135.85	15,909,668
01 Jul 26	139.00000 -9.16	147.54	136.66	143.56	6,428,349
30 Jun 26	148.16000 -1.94	152.23	144.18	146.50	7,437,240
29 Jun 26	150.10001 +14.41	150.40	130.29	135.43	10,109,055
26 Jun 26	135.69000 -2.85	140.83	127.01	131.68	19,850,936
25 Jun 26	138.53999 -8.43	152.40	134.31	151.19	13,167,516
24 Jun 26	146.97000 -0.47	150.34	137.70	149.51	10,219,699
23 Jun 26	147.44000 -23.79	160.99	145.26	158.00	13,403,525
22 Jun 26	171.23000 +9.38	177.16	155.74	162.91	14,398,003
18 Jun 26	161.85001 -5.49	174.76	158.04	174.65	16,540,429
17 Jun 26	167.34000 -3.47	177.59	165.79	174.71	9,901,164
16 Jun 26	170.81000 -20.74	196.50	169.87	194.21	12,987,993
15 Jun 26	191.55000 +22.50	194.97	176.60	177.27	14,611,895
12 Jun 26	169.05000 -3.73	179.90	163.66	173.14	12,730,850
11 Jun 26	172.78000 -2.35	175.20	162.10	167.55	14,246,926
10 Jun 26	175.13000 +12.25	184.91	167.42	171.79	16,810,924
09 Jun 26	162.88000 -33.76	207.60	160.87	202.80	26,618,208
08 Jun 26	196.64000 +19.64	203.20	177.05	184.75	14,811,280
05 Jun 26	177.00000 -25.89	208.50	174.23	191.42	19,608,594
04 Jun 26	202.89000 +18.82	209.64	171.09	173.46	14,368,510
03 Jun 26	184.07001 -18.30	205.00	180.55	200.50	9,661,185
02 Jun 26	202.37000 +16.70	205.77	188.20	195.16	12,589,894
01 Jun 26	185.67000 +27.26	191.98	149.05	149.25	15,914,915
29 May 26	158.41000 -10.61	169.00	153.10	168.55	11,840,392
28 May 26	169.02000 -10.81	183.24	166.69	181.00	9,859,047
27 May 26	179.83000 +2.21	189.92	167.30	172.51	10,166,936
26 May 26	177.62000 -3.87	194.96	176.61	186.73	11,195,295
22 May 26	181.49001 +4.68	182.46	166.66	176.24	10,227,960
21 May 26	176.81000 +11.55	182.18	163.66	167.01	9,805,057
20 May 26	165.25999 -6.07	179.32	162.52	177.00	9,666,649
19 May 26	171.33000 -1.93	175.99	160.10	167.35	8,924,775
18 May 26	173.25999 -17.10	194.73	165.60	194.42	13,114,354
15 May 26	190.36000 -13.21	200.61	186.05	191.25	8,388,074
14 May 26	203.57001 -19.53	218.94	199.08	216.38	11,925,332
13 May 26	223.10001 +34.82	233.67	191.74	205.00	18,109,142
12 May 26	188.28000 +3.38	208.00	173.50	178.00	16,225,076
11 May 26	184.89999 +35.96	190.96	150.54	152.26	16,418,789
08 May 26	148.94000 -8.61	177.88	143.58	173.85	20,649,616
07 May 26	157.55000 -20.99	172.60	152.19	172.60	13,154,297
06 May 26	178.53999 -2.03	187.93	169.24	186.96	8,996,226
05 May 26	180.57001 +7.59	188.92	174.20	175.27	7,789,816
04 May 26	172.98000 -10.53	189.50	172.60	187.79	10,133,710
01 May 26	183.50999 +19.15	191.87	158.02	162.68	13,136,521
30 Apr 26	164.36000 +11.53	165.77	149.73	157.05	8,678,489
29 Apr 26	152.83000 +15.57	154.32	138.10	143.73	9,397,403
28 Apr 26	137.25999 -8.52	146.90	135.40	138.65	6,859,644
27 Apr 26	145.78000 -16.39	153.45	141.58	153.10	9,332,336
24 Apr 26	162.17000 +24.44	164.87	140.00	142.02	13,865,850
23 Apr 26	137.73000 -11.69	153.20	132.63	147.79	8,053,720
22 Apr 26	149.42000 -1.15	159.15	138.62	155.50	9,768,410
21 Apr 26	150.57001 -12.90	173.41	149.68	164.49	10,314,925
20 Apr 26	163.47000 +4.05	163.59	151.65	159.99	6,711,383
17 Apr 26	159.42000 +2.10	161.47	152.50	160.62	8,535,557
16 Apr 26	157.32001 +14.77	157.40	136.36	140.00	10,553,905
15 Apr 26	142.55000 -3.84	145.99	135.10	142.52	9,638,320
14 Apr 26	146.39000 -6.80	154.71	142.16	154.51	10,671,832
13 Apr 26	153.19000 +2.59	155.40	143.50	148.53	10,856,655
10 Apr 26	150.60001 +17.30	154.75	128.02	139.74	21,901,680
09 Apr 26	133.30000 +0.60	145.10	127.11	132.73	16,771,275
08 Apr 26	132.70000 +15.06	134.49	119.03	125.12	14,613,168
07 Apr 26	117.64000 +10.19	118.70	108.78	108.83	11,628,071
06 Apr 26	107.45000 +3.54	117.23	105.10	110.04	16,940,036
02 Apr 26	103.91000 +17.56	105.57	81.51	81.60	19,692,284
01 Apr 26	86.35000 +1.76	95.81	85.00	90.15	12,788,812
31 Mar 26	84.59000 -0.60	87.57	78.57	86.68	12,757,748
30 Mar 26	85.19000 -13.02	100.50	81.91	99.74	13,473,739
27 Mar 26	98.21000 +0.79	101.50	94.18	101.20	7,560,927
26 Mar 26	97.42000 -16.99	111.66	96.71	111.00	9,401,326
25 Mar 26	114.41000 +0.51	118.75	109.01	110.12	11,280,171
24 Mar 26	113.90000 +18.14	114.97	96.36	96.69	16,648,579
23 Mar 26	95.76000 +8.22	96.09	84.92	90.00	10,252,107
20 Mar 26	87.54000 -14.38	102.69	84.60	101.99	12,017,396
19 Mar 26	101.92000 +9.29	102.10	88.50	89.13	11,161,364
18 Mar 26	92.63000 +6.30	100.07	91.23	95.34	15,209,660
17 Mar 26	86.33000 -7.74	91.85	85.08	90.07	16,513,974
16 Mar 26	94.07000 -2.74	101.32	92.90	100.00	10,815,613
13 Mar 26	96.81000 -9.38	105.39	94.15	104.37	14,701,032
12 Mar 26	106.19000 -20.82	116.91	104.98	115.53	15,098,420
11 Mar 26	127.01000 +6.52	128.96	113.88	118.55	10,310,449
10 Mar 26	120.49000 +9.87	127.39	112.01	112.10	13,483,003
09 Mar 26	110.62000 +15.04	110.87	93.73	95.18	13,704,026
06 Mar 26	95.58000 -5.56	114.63	95.07	98.00	15,240,659
05 Mar 26	101.14000 +1.43	102.28	91.35	97.49	10,144,120
04 Mar 26	99.71000 +4.37	101.50	92.22	101.20	10,269,979
03 Mar 26	95.34000 -7.17	97.40	86.05	91.50	16,881,848
02 Mar 26	102.51000 +18.28	110.00	93.78	107.55	26,983,544
27 Feb 26	84.23000 +30.54	84.31	65.57	65.93	24,336,516
26 Feb 26	53.69000 -4.43	58.98	52.85	58.31	4,651,988
25 Feb 26	58.12000 +1.85	59.25	56.85	57.20	3,567,368
24 Feb 26	56.27000 +2.31	56.61	51.00	52.88	4,182,988
23 Feb 26	53.96000 +2.28	55.08	49.95	50.52	6,230,701
20 Feb 26	51.68000 +4.70	54.30	45.96	46.00	7,961,964
19 Feb 26	46.98000 +3.54	47.00	42.71	43.25	3,201,562
18 Feb 26	43.44000 -0.47	44.67	42.56	44.34	1,854,368
17 Feb 26	43.91000 -0.55	45.49	41.12	43.20	3,324,655
13 Feb 26	44.46000 +0.47	46.66	42.05	44.10	2,742,403
12 Feb 26	43.99000 -4.41	48.95	42.51	48.86	4,190,331
11 Feb 26	48.40000 -0.09	50.80	45.30	49.12	3,493,807
10 Feb 26	48.49000 +0.58	50.10	47.03	47.53	4,338,248
09 Feb 26	47.91000 +3.61	49.13	43.11	43.65	5,945,552
06 Feb 26	44.30000 +6.17	44.79	39.64	40.15	5,386,534
05 Feb 26	38.13000 -1.77	40.40	37.02	38.58	3,806,891
04 Feb 26	39.90000 -6.22	47.01	37.99	47.00	7,179,285
03 Feb 26	46.12000 +1.96	47.44	42.25	46.20	5,606,904
02 Feb 26	44.16000 +0.55	49.11	42.01	42.01	8,794,847
30 Jan 26	43.61000 +4.04	48.31	40.75	41.07	11,954,648
29 Jan 26	39.57000 -5.66	43.00	37.15	42.93	8,535,120
28 Jan 26	45.23000 +7.84	46.30	37.65	37.87	11,644,024
27 Jan 26	37.39000 +2.50	38.00	35.10	35.99	3,121,286
26 Jan 26	34.89000 -0.83	36.75	34.54	35.57	3,235,804
23 Jan 26	35.72000 -2.43	37.90	35.68	37.90	2,976,162
22 Jan 26	38.15000 -0.23	41.39	38.01	39.99	4,244,447
21 Jan 26	38.38000 -0.88	40.00	35.54	39.41	3,439,311
20 Jan 26	39.26000 +2.22	39.94	35.37	35.53	4,069,031
16 Jan 26	37.04000 +0.04	40.05	37.00	38.10	4,195,934
15 Jan 26	37.00000 +2.53	38.71	35.19	35.31	5,669,155
14 Jan 26	34.47000 +0.29	34.54	33.28	34.09	2,059,589
13 Jan 26	34.18000 +0.46	35.02	33.13	33.90	3,150,351
12 Jan 26	33.72000 -0.32	34.44	32.60	33.15	3,825,532
09 Jan 26	34.04000 +1.03	34.49	31.86	32.65	5,546,323
08 Jan 26	33.01000 -5.05	38.00	31.67	37.91	8,541,448
07 Jan 26	38.05500 -0.56	39.50	36.81	37.54	3,797,259
06 Jan 26	38.61000 +3.62	39.19	34.02	35.01	5,028,644
05 Jan 26	34.99000 -4.61	41.35	34.81	41.06	6,609,602
02 Jan 26	39.60000 +4.74	40.10	35.76	36.35	4,857,558
31 Dec 25	34.86000 -1.16	36.00	34.80	35.75	2,638,478
30 Dec 25	36.02000 -0.73	37.73	35.86	36.61	2,304,113
29 Dec 25	36.75000 -0.42	39.22	36.25	36.50	3,683,261
26 Dec 25	37.17000 -3.83	41.20	37.10	41.00	3,789,345
24 Dec 25	41.00000 +0.36	41.47	39.97	40.73	2,366,970
23 Dec 25	40.64000 +1.54	41.96	37.26	37.64	9,315,877
22 Dec 25	39.09500 +7.78	39.60	32.29	32.29	9,712,174
19 Dec 25	31.32000 +2.07	31.93	29.33	29.75	5,114,843
18 Dec 25	29.25000 +2.11	29.80	27.78	28.20	4,478,380
17 Dec 25	27.14000 -1.82	30.40	26.80	29.68	3,379,901
16 Dec 25	28.96000 -0.94	30.11	27.77	29.32	3,976,835
15 Dec 25	29.90000 -2.16	33.90	29.69	33.68	4,416,474
12 Dec 25	32.06000 -4.26	35.49	31.94	35.40	5,400,094
11 Dec 25	36.32000 +1.34	37.05	33.69	35.28	11,948,575
10 Dec 25	34.98000 +4.60	35.73	29.33	29.56	9,850,331
09 Dec 25	30.38000 +2.54	30.49	27.17	27.38	5,788,420
08 Dec 25	27.84000 +1.25	27.98	26.82	27.49	4,113,994
05 Dec 25	26.59000 +0.35	27.03	25.80	26.34	2,879,062
04 Dec 25	26.24000 +0.59	26.30	24.83	25.29	3,487,035
03 Dec 25	25.65000 -0.37	26.44	25.02	26.11	2,813,547
02 Dec 25	26.02000 -0.51	27.90	26.01	26.85	3,469,394
01 Dec 25	26.53000 -0.25	26.95	25.70	25.78	3,687,602
28 Nov 25	26.78000 +1.21	27.29	25.56	25.61	3,587,261
26 Nov 25	25.57000 +2.84	26.68	23.12	23.45	7,269,844
25 Nov 25	22.73000 +0.26	22.85	21.40	21.96	2,344,686
24 Nov 25	22.47000 +1.89	22.90	20.63	20.81	4,352,965
21 Nov 25	20.58000 +1.09	20.80	18.50	19.28	5,934,677
20 Nov 25	19.49000 -1.38	22.82	19.40	22.30	6,195,484
19 Nov 25	20.87000 -0.02	21.44	20.54	20.84	3,368,064
18 Nov 25	20.89000 -0.74	22.23	20.79	21.11	3,110,032
17 Nov 25	21.63000 +0.16	23.00	21.00	21.42	4,835,268
14 Nov 25	21.46500 +0.56	22.05	19.20	19.64	6,591,182
13 Nov 25	20.91000 -3.03	23.46	19.92	23.46	7,673,720
12 Nov 25	23.94000 +0.19	24.67	23.45	24.24	4,443,781
11 Nov 25	23.75000 -1.67	24.87	23.52	24.72	6,036,638
10 Nov 25	25.42000 -3.15	28.05	24.05	28.01	9,270,293
07 Nov 25	28.57000 -0.53	30.25	24.76	25.00	10,078,891
06 Nov 25	29.10000 -2.41	31.57	28.66	31.48	6,626,757
05 Nov 25	31.51000 +2.01	32.20	29.80	30.74	4,907,837
04 Nov 25	29.50000 -3.54	31.61	28.20	31.00	7,337,842
03 Nov 25	33.04000 -2.52	37.00	32.83	36.14	4,664,540
31 Oct 25	35.56000 +0.49	36.48	34.18	35.70	3,956,818
30 Oct 25	35.07000 -0.41	36.30	34.10	34.49	3,572,063
29 Oct 25	35.48000 -1.39	38.99	34.75	37.33	7,001,426
28 Oct 25	36.87000 -0.35	37.61	35.01	36.79	5,298,921
27 Oct 25	37.22000 +3.21	37.68	34.38	35.00	5,317,115
24 Oct 25	34.01000 +2.61	34.39	31.50	32.13	4,362,786
23 Oct 25	31.40000 +1.42	32.08	29.85	29.90	3,935,568
22 Oct 25	29.97500 -3.43	32.85	28.85	32.36	5,268,996
21 Oct 25	33.40000 -0.74	35.32	32.71	34.01	4,104,321
20 Oct 25	34.14000 +2.22	35.85	32.60	32.89	6,442,630
17 Oct 25	31.92000 +0.78	32.48	28.87	30.51	4,648,740
16 Oct 25	31.14000 -1.81	33.26	30.93	32.95	3,979,490
15 Oct 25	32.95000 +4.47	33.03	29.18	30.00	6,786,277
14 Oct 25	28.48000 -0.62	29.34	26.66	27.80	4,067,732
13 Oct 25	29.10000 +1.95	29.42	27.50	28.50	4,528,310
10 Oct 25	27.15000 -5.22	35.20	27.12	33.16	8,652,089
09 Oct 25	32.37000 +0.15	34.10	31.12	32.44	5,011,021
08 Oct 25	32.22000 +0.89	32.45	30.86	31.73	3,162,116
07 Oct 25	31.33500 -2.46	34.62	29.76	33.65	7,919,830
06 Oct 25	33.79000 +5.86	34.47	28.40	29.10	10,722,526
03 Oct 25	27.93000 -0.05	28.79	26.87	28.05	3,931,103
02 Oct 25	27.98000 -0.44	29.38	27.84	28.96	3,666,539
01 Oct 25	28.42000 +2.49	28.45	25.25	25.30	3,722,711
30 Sep 25	25.93000 -0.01	26.80	25.13	25.80	3,536,952
29 Sep 25	25.94000 +0.17	26.50	25.71	26.30	3,004,666
26 Sep 25	25.77000 -0.57	26.44	25.45	26.30	2,730,658
25 Sep 25	26.34000 -0.35	26.65	24.79	25.74	4,315,646
24 Sep 25	26.69000 -1.37	28.46	26.50	27.97	4,691,381
23 Sep 25	28.06000 -2.48	31.13	27.62	30.50	6,137,580
22 Sep 25	30.54000 +1.55	30.80	27.80	28.20	4,735,628
19 Sep 25	28.99000 -0.05	29.88	28.52	28.70	4,313,196
18 Sep 25	29.04000 -0.43	30.42	28.44	30.37	4,764,840
17 Sep 25	29.47000 +0.54	30.05	28.23	28.41	5,341,522
16 Sep 25	28.93000 -0.63	29.70	27.30	29.70	6,503,550
15 Sep 25	29.56000 +2.49	29.80	27.75	28.09	8,115,966
12 Sep 25	27.07000 +0.22	27.47	26.02	26.83	3,793,462
11 Sep 25	26.85000 -0.87	27.65	26.28	27.35	5,369,098
10 Sep 25	27.72000 +4.00	28.03	24.35	24.70	10,593,043
09 Sep 25	23.72000 +0.09	24.10	22.74	23.56	2,890,799
08 Sep 25	23.63000 -0.36	24.49	23.17	24.27	3,254,745
05 Sep 25	23.99000 +0.67	24.23	22.63	23.85	3,867,467
04 Sep 25	23.32000 +0.30	23.68	22.04	23.34	4,102,155
03 Sep 25	23.02000 -0.33	24.59	22.51	23.81	4,910,629
02 Sep 25	23.35000 -0.85	23.64	22.20	22.83	4,528,715
29 Aug 25	24.20000 -1.29	26.65	24.09	25.82	3,700,268
28 Aug 25	25.49000 +1.44	25.93	22.45	24.30	5,717,256
27 Aug 25	24.05000 -1.02	25.54	24.02	25.20	4,676,163
26 Aug 25	25.07000 +0.73	26.33	24.75	25.79	5,071,895
25 Aug 25	24.34000 -0.45	26.33	24.33	25.08	5,866,378
22 Aug 25	24.79000 +1.09	25.99	23.35	23.47	5,150,343
21 Aug 25	23.70000 +1.77	23.75	21.60	21.82	4,430,630
20 Aug 25	21.93000 -0.84	22.60	20.72	22.50	4,400,340
19 Aug 25	22.77000 -3.36	25.79	22.52	25.52	6,877,937
18 Aug 25	26.13000 +3.76	26.97	22.00	22.78	8,720,260
15 Aug 25	22.36500 +1.35	22.96	21.32	21.81	4,205,925
14 Aug 25	21.01000 -2.01	22.50	20.46	22.13	4,933,253
13 Aug 25	23.02000 +0.23	24.30	22.09	23.65	4,930,741
12 Aug 25	22.79000 +1.93	23.81	21.31	21.33	5,558,993
11 Aug 25	20.86000 -0.73	21.60	19.89	21.60	5,699,699
08 Aug 25	21.59000 -0.74	24.40	20.67	23.98	12,222,895
07 Aug 25	22.33000 -0.90	23.60	21.80	23.56	6,412,023
06 Aug 25	23.23000 +1.81	23.38	21.52	21.72	5,727,556
05 Aug 25	21.41500 -0.77	22.36	20.48	22.36	4,020,382
04 Aug 25	22.19000 +0.66	22.85	21.45	22.71	3,617,413
01 Aug 25	21.53000 -1.34	22.30	20.94	21.46	5,885,907
31 Jul 25	22.87000 -0.19	24.53	22.86	23.78	5,361,532
30 Jul 25	23.06000 -1.05	24.57	22.40	24.30	5,050,994
29 Jul 25	24.11000 -1.11	26.35	23.99	25.54	4,077,056
28 Jul 25	25.22000 -1.91	27.59	24.76	27.51	5,495,001
25 Jul 25	27.13000 +1.29	27.88	25.77	26.41	4,194,173
24 Jul 25	25.84000 -0.47	27.45	25.70	26.56	3,061,359
23 Jul 25	26.30500 -0.05	27.78	25.92	27.20	3,038,743
22 Jul 25	26.35000 -1.88	28.23	25.40	28.18	5,031,128
21 Jul 25	28.23000 -0.40	29.44	27.98	28.68	3,092,370
18 Jul 25	28.63000 -0.79	30.20	27.63	30.00	3,935,997
17 Jul 25	29.42000 +0.43	30.13	28.63	29.00	3,809,870
16 Jul 25	28.98500 -0.25	29.00	26.36	28.93	4,855,330
15 Jul 25	29.24000 -0.26	31.58	28.46	31.24	4,543,339
14 Jul 25	29.49500 +1.10	29.82	27.10	28.24	4,312,412
11 Jul 25	28.40000 +0.15	29.07	27.65	27.65	3,152,059
10 Jul 25	28.25000 +0.33	29.00	26.68	27.89	3,410,453
09 Jul 25	27.92000 +1.04	28.86	26.20	27.58	5,507,010
08 Jul 25	26.88000 +0.44	27.66	26.07	27.16	4,359,494
07 Jul 25	26.44000 -2.22	28.00	25.73	27.81	6,762,162
03 Jul 25	28.66000 +1.97	31.01	26.42	26.76	6,962,095
02 Jul 25	26.69000 +1.34	26.74	23.90	25.09	4,578,602
01 Jul 25	25.35000 -0.34	26.01	23.85	25.15	4,561,306
30 Jun 25	25.69000 -0.53	27.60	25.32	26.90	3,408,209
27 Jun 25	26.22000 -1.55	28.00	25.28	27.91	8,123,843
26 Jun 25	27.77000 +1.54	28.01	25.35	26.00	5,618,074
25 Jun 25	26.23000 +2.94	26.70	21.90	23.41	8,489,887
24 Jun 25	23.29000 +0.72	24.46	22.60	23.25	5,190,840
23 Jun 25	22.57000 -0.88	23.01	21.08	22.41	6,023,587
20 Jun 25	23.45000 +3.68	23.62	20.04	20.50	13,947,052
18 Jun 25	19.77000 +2.99	20.00	16.90	17.09	10,371,081
17 Jun 25	16.78000 -0.31	17.58	16.55	17.08	4,194,832
16 Jun 25	17.09000 +1.62	18.15	15.90	15.97	5,576,810
13 Jun 25	15.47000 -1.45	16.70	15.29	16.52	4,945,730
12 Jun 25	16.92000 +0.60	19.76	16.67	17.65	18,448,708
11 Jun 25	16.32000 -0.12	17.50	16.24	16.84	3,877,544
10 Jun 25	16.44000 -0.43	17.25	16.05	16.92	2,797,061
09 Jun 25	16.87000 +0.04	17.25	16.60	17.25	2,281,786
06 Jun 25	16.83000 +0.57	17.45	16.26	16.57	2,508,464
05 Jun 25	16.26000 -0.85	17.43	16.00	17.24	3,059,929
04 Jun 25	17.11000 +0.35	17.61	16.53	17.43	2,137,088
03 Jun 25	16.76000 +1.24	17.21	15.47	15.90	3,519,229
02 Jun 25	15.51500 +0.10	15.77	15.06	15.31	1,896,388
30 May 25	15.42000 -1.51	16.70	15.06	16.56	5,025,624
29 May 25	16.93000 -0.72	18.29	16.53	18.24	2,615,740
28 May 25	17.65000 -0.91	18.96	17.57	18.67	2,913,771
27 May 25	18.56000 +0.68	19.20	17.89	18.50	2,739,325
23 May 25	17.88000 +0.27	18.04	16.75	16.80	2,237,534
22 May 25	17.61000 +0.54	18.09	17.08	17.08	1,972,562
21 May 25	17.07000 -1.89	19.22	16.80	18.49	3,621,949
20 May 25	18.96000 -0.08	18.99	18.48	18.81	2,077,679
19 May 25	19.04000 +0.35	19.06	17.83	18.13	2,548,653
16 May 25	18.69000 -0.18	19.85	18.55	19.19	3,100,285
15 May 25	18.87000 -0.24	19.51	17.40	18.94	5,189,553
14 May 25	19.11000 -1.18	20.62	18.52	20.48	5,753,939
13 May 25	20.29000 +2.05	21.16	17.85	18.28	6,945,569
12 May 25	18.24000 +3.57	18.67	15.76	16.24	7,280,002
09 May 25	14.67000 -0.09	15.23	12.56	13.67	7,922,776
08 May 25	14.76000 +0.78	15.40	13.91	15.33	4,567,250
07 May 25	13.98000 +0.04	14.02	13.31	13.86	2,033,878
06 May 25	13.94000 -0.50	14.25	13.41	13.80	2,544,560
05 May 25	14.44000 -0.52	14.94	14.34	14.51	1,905,535
02 May 25	14.96000 +0.25	15.43	14.28	15.25	4,196,304
01 May 25	14.71000 +1.92	14.97	13.39	13.39	5,076,216
30 Apr 25	12.79000 -0.03	12.82	11.86	12.06	1,934,382
29 Apr 25	12.82000 -0.25	13.10	12.57	12.82	1,823,368
28 Apr 25	13.07000 +0.51	13.54	12.51	12.80	3,003,064
25 Apr 25	12.56000 -0.23	13.06	12.35	12.62	1,857,660
24 Apr 25	12.79000 +1.13	13.11	11.53	11.69	3,134,221
23 Apr 25	11.66000 +0.71	12.97	11.61	11.95	4,696,278
22 Apr 25	10.95000 +0.90	11.06	10.18	10.21	2,736,021
21 Apr 25	10.05000 -0.61	10.36	9.71	10.35	2,343,659
17 Apr 25	10.66000 +0.23	10.71	10.28	10.44	2,060,702
16 Apr 25	10.43000 -1.02	11.03	10.04	10.82	3,248,411
15 Apr 25	11.45000 +0.20	11.77	11.25	11.35	2,117,574
14 Apr 25	11.25000 -0.03	12.45	10.84	12.02	3,355,475
11 Apr 25	11.28000 -0.44	11.67	10.63	11.57	2,817,067
10 Apr 25	11.72000 -2.15	13.45	11.54	13.13	4,205,317
09 Apr 25	13.87000 +3.17	14.50	10.35	10.68	7,021,403
08 Apr 25	10.70000 -0.53	13.07	10.40	12.06	6,309,637
07 Apr 25	11.23000 +0.43	12.99	9.94	10.09	6,697,824
04 Apr 25	10.80000 -2.03	12.40	10.23	12.01	6,536,691
03 Apr 25	12.83000 -3.13	14.87	12.65	14.84	6,047,956
02 Apr 25	15.96000 +0.87	16.43	14.57	14.57	3,221,236
01 Apr 25	15.09000 -0.26	15.36	14.44	15.36	2,814,360
31 Mar 25	15.35000 -1.03	15.88	15.11	15.49	2,846,646
28 Mar 25	16.38000 -1.40	17.59	15.92	17.58	3,534,256
27 Mar 25	17.78000 -1.71	19.40	17.50	19.20	2,927,829
26 Mar 25	19.49000 -2.28	22.00	19.40	21.73	2,968,531
25 Mar 25	21.77000 -0.51	22.45	20.95	21.91	2,575,651
24 Mar 25	22.28000 +1.85	22.77	20.99	21.18	4,139,081
21 Mar 25	20.43000 -0.65	20.77	19.65	20.77	3,080,045
20 Mar 25	21.08000 -0.05	21.74	20.73	20.93	2,885,319
19 Mar 25	21.13000 +0.93	21.60	20.08	20.40	3,257,568
18 Mar 25	20.20000 -0.78	21.80	20.00	20.94	4,658,171
17 Mar 25	20.98000 -1.13	23.70	20.85	22.28	6,452,863
14 Mar 25	22.11000 +6.24	23.69	19.80	23.65	16,973,294
13 Mar 25	15.87000 -1.43	17.16	15.57	16.91	6,709,825
12 Mar 25	17.30000 +2.23	18.51	16.02	16.02	7,318,522
11 Mar 25	15.07000 +0.92	15.29	13.98	14.11	3,020,379
10 Mar 25	14.15000 -1.67	15.20	13.82	15.07	3,498,638
07 Mar 25	15.82000 +0.27	16.21	14.91	15.92	3,585,692
06 Mar 25	15.55000 -2.53	17.29	15.41	17.29	4,719,945
05 Mar 25	18.08000 -0.06	18.42	17.04	18.30	3,215,158
04 Mar 25	18.14000 +0.42	18.91	16.50	17.00	7,202,392
03 Mar 25	17.72000 -4.14	22.90	17.34	22.20	7,921,546
28 Feb 25	21.86000 -2.18	23.50	20.35	23.29	5,745,589
27 Feb 25	24.04000 -1.15	26.10	22.01	24.00	7,202,492
26 Feb 25	25.19000 +1.85	26.97	24.60	24.60	5,717,748
25 Feb 25	23.34000 -3.98	28.95	22.27	27.70	8,281,243
24 Feb 25	27.32000 +0.28	31.00	26.76	27.82	5,790,812
21 Feb 25	27.04000 -0.46	31.69	27.01	28.69	7,038,296
20 Feb 25	27.50000 +0.17	29.42	26.82	28.30	3,746,688
19 Feb 25	27.33000 +0.90	30.14	26.50	26.56	6,092,398
18 Feb 25	26.43000 +0.53	28.71	25.40	26.19	3,211,352
14 Feb 25	25.90000 -1.14	27.03	25.72	26.54	2,083,812
13 Feb 25	27.04000 +2.01	27.55	25.40	25.50	2,308,560
12 Feb 25	25.03000 -2.82	28.23	24.71	27.80	2,716,970
11 Feb 25	27.85000 -2.67	29.76	27.82	29.29	2,530,085
10 Feb 25	30.52000 +0.91	31.93	28.91	30.12	2,775,886
07 Feb 25	29.61000 -0.77	30.77	28.71	30.55	1,509,298
06 Feb 25	30.38000 +2.22	30.80	28.48	28.68	2,431,967
05 Feb 25	28.16000 +1.05	29.41	26.10	26.66	2,644,940
04 Feb 25	27.11500 +1.28	27.59	22.72	24.00	4,577,241
03 Feb 25	25.83000 -2.09	27.26	25.50	26.27	3,197,866
31 Jan 25	27.92000 -0.15	29.32	27.41	28.48	2,115,494
30 Jan 25	28.07000 +1.54	29.00	27.14	27.14	2,251,816
29 Jan 25	26.53000 -0.14	27.01	25.50	26.42	1,884,873
28 Jan 25	26.67000 +2.13	27.07	23.65	25.08	3,475,515
27 Jan 25	24.54000 -6.15	29.72	23.94	28.58	6,315,730
24 Jan 25	30.69000 -1.81	32.98	30.64	32.85	1,888,864
23 Jan 25	32.50000 -0.80	33.39	31.61	32.24	1,826,167
22 Jan 25	33.30000 +3.15	34.20	30.90	31.06	4,444,369
21 Jan 25	30.15000 -0.88	35.43	29.61	33.21	6,050,676
17 Jan 25	31.03000 +0.15	32.11	29.88	31.87	2,354,892
16 Jan 25	30.88000 -0.30	32.43	30.84	31.95	1,926,277
15 Jan 25	31.18000 +3.39	31.29	28.60	28.80	2,601,222
14 Jan 25	27.79000 -1.20	29.91	27.00	29.87	2,613,469
13 Jan 25	28.99000 -2.61	30.30	28.40	30.26	2,202,309
10 Jan 25	31.60000 -0.77	32.10	30.34	31.95	1,709,415
08 Jan 25	32.37000 -0.61	34.01	31.89	32.70	2,164,109
07 Jan 25	32.98000 -0.95	34.65	32.51	33.98	1,966,159
06 Jan 25	33.93000 -3.97	39.85	33.53	39.50	4,697,375
03 Jan 25	37.90000 +2.30	38.63	35.32	35.85	2,403,970
02 Jan 25	35.60000 -1.26	37.33	33.14	35.97	3,480,571
31 Dec 24	36.86000 +0.62	37.70	35.96	36.40	2,273,343
30 Dec 24	36.24000 -1.50	36.99	34.19	36.98	1,924,775
27 Dec 24	37.74000 -3.20	40.40	37.02	40.19	2,467,602
26 Dec 24	40.94000 +1.12	41.27	38.21	39.18	1,951,355
24 Dec 24	39.82000 +3.10	40.16	36.22	36.75	1,807,883
23 Dec 24	36.72000 -1.10	39.03	35.70	37.52	2,285,909
20 Dec 24	37.82000 +5.43	37.94	31.50	32.00	5,204,314
19 Dec 24	32.39000 -1.58	36.45	31.50	34.90	3,671,630
18 Dec 24	33.97000 +1.86	38.95	33.05	33.06	4,964,326
17 Dec 24	32.11000 -2.98	35.01	31.33	34.95	3,124,000
16 Dec 24	35.09000 -1.34	36.50	34.68	36.37	2,140,971
13 Dec 24	36.43000 +3.43	38.24	33.56	33.75	4,176,839
12 Dec 24	33.00000 -0.67	35.45	32.95	33.50	2,398,434
11 Dec 24	33.67500 +0.58	34.74	31.44	34.00	3,649,514
10 Dec 24	33.09000 -3.07	36.09	31.61	33.84	5,743,267
09 Dec 24	36.16000 -2.72	39.39	34.91	38.59	3,652,867
06 Dec 24	38.88000 +4.40	41.29	36.35	37.45	6,020,688
05 Dec 24	34.48000 -9.55	44.20	34.20	44.03	8,619,981
04 Dec 24	44.03000 +2.29	44.50	39.67	41.60	4,204,851
03 Dec 24	41.74000 +1.00	44.31	40.25	40.53	3,119,181
02 Dec 24	40.74000 -0.48	43.88	40.72	42.88	3,997,488
29 Nov 24	41.22000 +4.80	43.05	37.49	37.64	3,852,717
27 Nov 24	36.42000 -0.60	38.07	34.43	37.62	2,765,705
26 Nov 24	37.02000 -0.89	39.41	36.17	38.27	2,653,802
25 Nov 24	37.91000 -0.08	39.61	35.82	38.44	3,454,367
22 Nov 24	37.99000 +2.49	38.94	35.17	35.82	4,782,354
21 Nov 24	35.50000 +1.43	38.86	34.86	36.99	6,402,299
20 Nov 24	34.07000 +5.52	34.09	29.73	29.95	6,562,682
19 Nov 24	28.55000 +1.23	28.63	26.96	26.96	2,062,331
18 Nov 24	27.32000 +0.52	29.38	26.27	26.75	3,066,555
15 Nov 24	26.80000 -1.35	28.52	26.18	27.83	3,444,604
14 Nov 24	28.15000 +0.89	29.17	27.10	27.47	4,152,683
13 Nov 24	27.26000 -1.28	28.90	27.11	28.90	2,800,447
12 Nov 24	28.54000 +0.25	28.94	27.20	27.72	3,627,757
11 Nov 24	28.29000 +0.53	28.70	25.76	27.85	7,267,927
08 Nov 24	27.76000 +9.86	27.81	18.63	19.50	19,400,414
07 Nov 24	17.90000 +1.69	18.34	16.30	16.83	7,160,511
06 Nov 24	16.21000 -0.33	18.00	15.91	17.53	4,272,608
05 Nov 24	16.54000 +0.14	17.35	16.45	16.80	2,077,164
04 Nov 24	16.40000 -0.44	17.43	16.33	16.84	1,912,132
01 Nov 24	16.84000 +1.22	17.06	15.91	15.96	2,367,350
31 Oct 24	15.62000 -0.73	16.22	15.50	16.01	1,742,047
30 Oct 24	16.35000 +0.68	16.49	15.00	15.29	2,294,911
29 Oct 24	15.67000 -0.93	16.67	15.19	16.35	4,009,092
28 Oct 24	16.60000 -0.84	17.80	16.59	17.63	2,582,168
25 Oct 24	17.44000 -0.01	18.55	17.38	17.92	1,656,971
24 Oct 24	17.45000 +0.44	17.68	17.00	17.26	1,642,408
23 Oct 24	17.01000 -0.62	18.45	16.93	17.47	2,126,732
22 Oct 24	17.63000 -0.88	18.37	17.40	18.10	1,895,075
21 Oct 24	18.51000 -0.06	18.75	17.80	18.57	1,877,940
18 Oct 24	18.57000 -0.43	20.34	18.34	19.20	2,809,550
17 Oct 24	19.00000 +0.03	19.54	18.52	19.44	2,485,273
16 Oct 24	18.97000 +1.57	19.44	17.34	17.96	3,669,780
15 Oct 24	17.40000 -1.02	18.79	16.92	18.55	3,276,587
14 Oct 24	18.42000 +0.56	19.46	18.10	18.50	3,953,239
11 Oct 24	17.86000 +1.20	17.93	16.59	16.66	2,330,488
10 Oct 24	16.66000 +0.49	16.73	15.54	16.04	1,451,360
09 Oct 24	16.17000 -0.28	16.60	15.67	16.31	2,080,341
08 Oct 24	16.45000 +1.51	17.18	15.06	15.06	4,280,860
07 Oct 24	14.94000 -0.42	15.58	14.51	15.28	1,877,230
04 Oct 24	15.36000 +1.16	15.73	14.30	14.55	2,484,257
03 Oct 24	14.19500 +0.44	14.44	13.38	13.65	1,327,092
02 Oct 24	13.75000 +0.43	13.78	12.42	13.25	2,089,823
01 Oct 24	13.32000 -0.99	14.30	13.15	14.03	1,922,399
30 Sep 24	14.31000 +0.58	14.70	13.47	13.63	3,393,402
27 Sep 24	13.73500 -1.08	15.27	13.55	14.83	2,721,158
26 Sep 24	14.81000 -0.57	16.61	14.76	15.95	2,461,834
25 Sep 24	15.38000 -0.60	16.10	15.15	16.00	1,998,059
24 Sep 24	15.98000 +1.92	16.99	14.30	14.36	5,501,773
23 Sep 24	14.06000 +0.23	14.72	13.81	14.02	1,766,413
20 Sep 24	13.83000 -0.37	14.15	13.55	14.09	1,550,887
19 Sep 24	14.20000 +0.92	14.39	13.64	14.09	1,799,398
18 Sep 24	13.28000 -0.30	13.89	12.80	13.62	1,351,430
17 Sep 24	13.58000 +0.39	13.67	13.18	13.51	1,342,005
16 Sep 24	13.19000 -1.42	14.71	13.16	14.67	2,937,667
13 Sep 24	14.61000 +0.09	14.97	14.15	14.54	1,830,345
12 Sep 24	14.52000 +1.49	14.99	13.41	13.47	4,592,056
11 Sep 24	13.03000 +0.51	13.35	12.09	12.52	2,510,900
10 Sep 24	12.51500 -0.51	13.25	12.15	13.10	1,763,986
09 Sep 24	13.02000 +1.21	13.13	11.81	11.84	2,827,571
06 Sep 24	11.81000 -0.43	12.24	11.48	12.17	1,807,278
05 Sep 24	12.24000 -0.76	13.60	12.14	13.02	2,975,153
04 Sep 24	13.00000 +0.74	13.65	11.90	12.00	4,301,131
03 Sep 24	12.26000 +0.91	12.75	11.89	12.00	6,124,971
30 Aug 24	11.35000 +1.05	11.36	10.39	10.40	4,193,058
29 Aug 24	10.30000 +1.18	10.59	9.13	9.20	3,662,057
28 Aug 24	9.12000 -0.06	9.27	8.55	9.20	1,682,598
27 Aug 24	9.18000 -0.44	9.69	9.14	9.54	1,094,981
26 Aug 24	9.62000 -0.09	9.81	9.43	9.78	1,382,487
23 Aug 24	9.71000 +0.68	9.72	8.87	9.19	2,336,865
22 Aug 24	9.03000 +0.11	9.52	8.80	8.93	2,971,982
21 Aug 24	8.92000 +0.14	8.94	8.43	8.85	1,500,008
20 Aug 24	8.78000 +0.18	8.86	8.54	8.59	1,539,122
19 Aug 24	8.60000 +0.32	8.75	8.22	8.35	1,562,873
16 Aug 24	8.28000 -0.25	8.65	8.22	8.46	1,208,854
15 Aug 24	8.53000 +0.39	8.59	8.20	8.30	1,389,065
14 Aug 24	8.14000 +0.12	8.19	7.72	8.11	1,534,593
13 Aug 24	8.02000 +0.17	8.15	7.89	8.05	1,321,614
12 Aug 24	7.85000 +0.11	8.16	7.67	7.78	1,338,746
09 Aug 24	7.74000 -0.83	8.64	7.60	8.60	2,334,275
08 Aug 24	8.57000 +1.70	8.57	7.04	7.05	2,645,175
07 Aug 24	6.87000 -0.42	8.69	6.86	8.30	3,999,723
06 Aug 24	7.29000 +0.32	7.74	6.80	7.17	3,349,702
05 Aug 24	6.97000 -0.68	7.32	6.70	6.89	1,952,618
02 Aug 24	7.65000 -0.75	7.98	7.50	7.94	3,092,518
01 Aug 24	8.40000 -1.15	9.98	8.31	9.61	3,049,941
31 Jul 24	9.55000 +1.43	9.73	8.16	8.20	3,603,149
30 Jul 24	8.12000 -0.10	8.53	7.99	8.37	2,274,920
29 Jul 24	8.22000 -0.45	8.93	8.14	8.68	1,317,636
26 Jul 24	8.67000 +0.06	9.24	8.63	9.02	1,351,238
25 Jul 24	8.61000 -0.35	9.04	8.47	8.90	2,101,415
24 Jul 24	8.96000 -0.89	9.83	8.94	9.65	1,987,623
23 Jul 24	9.85000 +0.20	10.26	9.58	9.62	1,299,372
22 Jul 24	9.65000 -0.03	9.90	9.12	9.84	1,993,126
19 Jul 24	9.67500 -0.72	10.47	9.59	10.41	2,011,358
18 Jul 24	10.40000 -0.56	11.55	10.24	11.07	2,813,865
17 Jul 24	10.95500 -0.94	11.95	10.58	11.29	2,677,348
16 Jul 24	11.89000 +1.69	12.11	10.35	10.37	4,279,998
15 Jul 24	10.20000 +0.82	10.29	9.45	9.57	2,824,679
12 Jul 24	9.38000 +0.15	9.54	9.08	9.28	1,189,703
11 Jul 24	9.23000 +0.22	9.44	9.03	9.35	1,553,745
10 Jul 24	9.01000 +0.52	9.09	8.30	8.62	1,648,991
09 Jul 24	8.49000 -0.05	8.97	8.18	8.50	1,998,244
08 Jul 24	8.54000 +0.87	8.77	7.74	7.77	2,450,910
05 Jul 24	7.67000 -0.50	8.15	7.63	8.13	1,579,174
03 Jul 24	8.17000 +0.27	8.24	7.78	8.00	763,338
02 Jul 24	7.90000 -0.18	8.19	7.55	8.08	2,393,526
01 Jul 24	8.08000 -0.21	8.66	7.85	8.39	1,777,544
28 Jun 24	8.29000 -0.23	8.90	8.25	8.60	7,211,604
27 Jun 24	8.52000 +0.01	9.05	8.40	8.50	1,764,179
26 Jun 24	8.51000 -0.08	8.70	8.30	8.57	1,386,467
25 Jun 24	8.59000 -0.08	8.80	8.48	8.68	1,167,696
24 Jun 24	8.67000 -0.43	9.14	8.65	9.04	1,550,413
21 Jun 24	9.10000 +0.23	9.25	8.73	9.00	2,064,282
20 Jun 24	8.87000 -1.17	10.09	8.80	10.00	1,980,219
18 Jun 24	10.04000 -0.13	10.39	9.92	10.21	927,100
17 Jun 24	10.17000 +0.09	10.31	9.82	10.01	1,385,695
14 Jun 24	10.08000 -0.01	10.23	9.82	10.05	1,182,827
13 Jun 24	10.09000 -0.35	10.74	9.97	10.44	1,172,254
12 Jun 24	10.44000 +0.27	10.75	10.30	10.65	1,381,677
11 Jun 24	10.17000 +0.00	10.32	9.86	10.23	1,956,529
10 Jun 24	10.17000 -0.38	10.53	9.98	10.36	1,175,663
07 Jun 24	10.55000 +0.17	10.88	10.29	10.31	1,154,692
06 Jun 24	10.38000 -0.20	10.68	10.23	10.50	1,111,779
05 Jun 24	10.58000 +0.53	10.62	9.99	10.10	1,490,548
04 Jun 24	10.05000 -0.68	10.65	9.87	10.60	2,231,147
03 Jun 24	10.73000 +0.24	11.11	10.48	10.74	1,297,596
31 May 24	10.49000 -1.10	11.82	10.35	11.69	2,237,054
30 May 24	11.59000 -0.39	12.17	11.55	11.98	1,214,139
29 May 24	11.98000 -0.40	12.29	11.90	12.04	1,050,814
28 May 24	12.38000 -0.16	12.80	12.10	12.75	1,505,820
24 May 24	12.54000 +0.64	13.04	11.79	12.00	2,017,964
23 May 24	11.90000 -0.08	12.40	11.65	12.04	1,937,255
22 May 24	11.98000 -0.02	12.29	11.87	12.06	1,051,824
21 May 24	12.00000 -0.40	12.30	11.83	12.29	1,479,252
20 May 24	12.40000 +0.67	12.46	11.63	11.70	1,939,523
17 May 24	11.72500 +0.50	11.79	11.08	11.20	1,792,357
16 May 24	11.23000 +0.22	11.90	11.01	11.30	2,271,607
15 May 24	11.01000 -0.15	11.48	10.74	11.40	1,981,758
14 May 24	11.16000 +1.16	11.19	10.21	10.24	2,363,110
13 May 24	10.00000 -0.22	10.95	9.80	10.30	2,261,113
10 May 24	10.22000 -0.32	11.86	9.81	10.20	6,357,595
09 May 24	10.54000 -0.29	11.07	10.42	10.79	2,747,160
08 May 24	10.83000 -0.83	11.45	10.59	11.22	1,985,593
07 May 24	11.66000 -0.29	12.44	11.35	11.95	2,719,863
06 May 24	11.95000 +0.88	12.40	11.26	11.28	2,949,510
03 May 24	11.07000 +0.72	11.45	10.54	10.60	1,829,730
02 May 24	10.35000 +0.45	10.55	9.85	10.25	892,548
01 May 24	9.90000 +0.05	10.36	9.64	9.75	1,604,881
30 Apr 24	9.85000 -0.37	10.30	9.79	10.17	2,575,744
29 Apr 24	10.22000 -0.63	11.02	10.20	11.02	2,030,934
26 Apr 24	10.85000 +0.19	11.48	10.80	10.98	1,510,469
25 Apr 24	10.66000 -0.19	10.76	10.44	10.51	1,316,128
24 Apr 24	10.85000 -0.41	11.45	10.83	11.38	1,269,385
23 Apr 24	11.26000 +0.13	11.69	11.02	11.15	1,087,326
22 Apr 24	11.13000 -0.99	12.16	10.72	12.11	2,482,792
19 Apr 24	12.12000 +0.46	12.44	11.58	11.58	2,103,796
18 Apr 24	11.66000 -0.32	12.60	11.60	11.93	2,348,898
17 Apr 24	11.98000 -0.01	13.20	11.81	12.04	2,539,627
16 Apr 24	11.99000 +0.83	12.29	10.88	10.92	1,891,953
15 Apr 24	11.16000 -0.07	11.38	10.85	11.28	1,301,445
12 Apr 24	11.23000 -0.68	11.82	11.21	11.68	1,087,296
11 Apr 24	11.91000 +0.16	11.97	11.61	11.78	1,002,431
10 Apr 24	11.75000 -0.35	12.20	11.72	11.89	1,125,167
09 Apr 24	12.10000 -0.27	12.52	12.01	12.51	1,958,345
08 Apr 24	12.37000 -0.15	12.82	12.17	12.70	1,827,333
05 Apr 24	12.52000 -0.48	13.04	12.52	12.81	1,695,811
04 Apr 24	13.00000 -0.75	14.09	12.96	14.09	1,414,272
03 Apr 24	13.75000 +0.36	13.86	13.32	13.34	1,203,036
02 Apr 24	13.39000 -0.53	13.67	13.24	13.52	1,478,518
01 Apr 24	13.92000 +0.06	14.69	13.73	13.97	1,331,560
28 Mar 24	13.86000 -0.10	14.44	13.60	13.88	2,441,202
27 Mar 24	13.96000 -0.48	14.50	13.89	14.44	1,367,864
26 Mar 24	14.44000 -0.06	14.94	14.43	14.68	1,145,145
25 Mar 24	14.50000 -0.18	15.21	14.50	14.74	1,164,220
22 Mar 24	14.68000 -0.24	15.07	14.51	14.70	996,584
21 Mar 24	14.92000 +0.45	15.22	14.51	14.55	1,632,077
20 Mar 24	14.47000 +0.87	14.63	13.53	13.85	1,752,543
19 Mar 24	13.60000 +0.62	13.75	13.00	13.35	2,263,919
18 Mar 24	12.98000 +0.28	13.20	12.38	12.72	1,939,999
15 Mar 24	12.70000 -0.22	13.23	12.68	12.88	1,528,543
14 Mar 24	12.92000 -1.06	13.66	12.80	13.55	2,236,172
13 Mar 24	13.98000 -0.28	14.52	13.53	14.00	1,758,507
12 Mar 24	14.26000 -0.05	14.65	14.17	14.41	1,272,991
11 Mar 24	14.31000 -0.45	15.00	13.95	14.88	1,889,698
08 Mar 24	14.76000 -0.08	16.24	14.64	15.07	2,766,532
07 Mar 24	14.84000 -0.06	15.22	14.44	15.01	1,984,828
06 Mar 24	14.90000 +0.16	15.85	14.23	14.98	3,195,348
05 Mar 24	14.74000 -0.22	15.21	14.53	14.74	2,328,379
04 Mar 24	14.96000 -0.45	15.94	14.77	15.50	2,612,167
01 Mar 24	15.41000 -0.57	16.29	14.89	16.29	3,461,235
29 Feb 24	15.98000 +1.90	16.50	15.05	15.05	5,206,858
28 Feb 24	14.08000 -1.34	15.60	14.03	15.40	2,871,944
27 Feb 24	15.42000 +0.69	15.98	14.65	15.15	3,203,187
26 Feb 24	14.73000 +0.58	15.51	14.04	14.04	6,324,303
23 Feb 24	14.15000 -6.20	14.68	12.14	13.74	19,422,978
22 Feb 24	20.35000 +1.16	20.87	19.25	19.97	5,562,152
21 Feb 24	19.19000 -0.64	19.60	18.48	19.00	2,413,886
20 Feb 24	19.83000 -1.51	21.34	18.87	20.72	2,837,321
16 Feb 24	21.34000 -1.07	24.75	21.25	22.90	5,191,360
15 Feb 24	22.41000 +1.53	22.86	20.40	21.15	3,713,576
14 Feb 24	20.88000 +2.11	21.16	19.91	20.30	3,130,773
13 Feb 24	18.77000 -2.24	19.88	18.35	19.85	4,326,971
12 Feb 24	21.01000 +0.98	22.35	20.13	20.56	3,626,090
09 Feb 24	20.03000 +1.14	20.15	17.72	19.02	3,463,617
08 Feb 24	18.89000 -0.24	20.06	18.70	18.94	3,365,005
07 Feb 24	19.13000 -0.23	19.92	18.76	19.19	2,024,519
06 Feb 24	19.36000 -0.38	20.64	18.86	20.16	3,798,012
05 Feb 24	19.74000 +0.91	19.79	17.55	18.93	4,265,069
02 Feb 24	18.83000 +2.31	18.99	16.32	16.49	4,194,396
01 Feb 24	16.52000 +0.79	16.83	15.80	15.94	1,934,345
31 Jan 24	15.73000 -0.96	16.82	15.68	16.42	1,773,487
30 Jan 24	16.69000 +0.73	18.04	16.63	17.15	3,934,375
29 Jan 24	15.96500 +0.98	16.03	14.80	15.03	2,685,358
26 Jan 24	14.99000 -1.35	16.35	14.88	16.22	2,254,104
25 Jan 24	16.34000 -0.25	17.13	16.15	16.89	1,342,776
24 Jan 24	16.59000 -1.54	18.80	16.55	18.50	1,938,611
23 Jan 24	18.13000 +1.03	18.63	17.18	17.18	2,987,011
22 Jan 24	17.10000 +1.29	17.19	15.89	16.10	2,389,739
19 Jan 24	15.81000 -0.81	16.80	15.02	16.61	3,509,679
18 Jan 24	16.62000 -0.24	18.16	16.42	17.43	2,794,618
17 Jan 24	16.86000 -0.43	17.50	16.30	16.63	1,899,353
16 Jan 24	17.29000 -0.12	17.98	16.58	17.06	2,252,606
12 Jan 24	17.41000 -0.93	18.57	17.26	18.03	1,899,790
11 Jan 24	18.34000 -3.26	21.83	16.70	21.66	8,079,102
10 Jan 24	21.60000 -0.17	22.85	21.34	22.12	2,223,901
09 Jan 24	21.77000 +1.59	22.01	19.51	19.88	2,675,584
08 Jan 24	20.18000 +0.03	21.28	19.48	20.10	2,609,571
05 Jan 24	20.15000 +1.62	20.29	17.92	18.41	3,029,278
04 Jan 24	18.53000 +1.07	18.56	17.38	17.50	2,053,697
03 Jan 24	17.46000 -1.23	18.68	17.44	18.00	1,932,929
02 Jan 24	18.69000 -0.63	19.00	17.51	18.82	2,869,745
29 Dec 23	19.32000 -2.58	22.16	17.72	21.76	7,625,258
28 Dec 23	21.90000 -0.62	22.75	21.51	22.48	1,657,198
27 Dec 23	22.52000 -0.30	22.95	21.85	22.88	1,970,187
26 Dec 23	22.82000 +1.92	23.66	21.18	21.20	3,015,525
22 Dec 23	20.90000 +0.16	21.62	19.87	20.82	2,215,874
21 Dec 23	20.74000 +0.12	21.86	19.51	21.19	3,608,929
20 Dec 23	20.62000 -2.39	22.77	20.60	22.70	2,855,451
19 Dec 23	23.01000 +0.51	24.08	22.12	22.92	2,758,828
18 Dec 23	22.50000 +0.77	23.25	21.48	22.16	2,607,622
15 Dec 23	21.72500 -1.47	23.95	20.82	23.71	4,257,582
14 Dec 23	23.19000 +1.57	23.68	21.60	22.00	3,953,829
13 Dec 23	21.62000 +3.04	21.65	18.65	18.77	5,456,754
12 Dec 23	18.58000 +0.02	19.43	18.00	18.51	2,362,145
11 Dec 23	18.56000 -1.20	19.80	18.01	19.80	2,813,442
08 Dec 23	19.76000 +2.10	19.84	17.83	17.83	4,883,770
07 Dec 23	17.66000 +0.44	18.33	16.80	17.16	2,460,416
06 Dec 23	17.22000 +1.09	18.66	16.41	16.52	5,097,542
05 Dec 23	16.13000 -0.55	16.73	15.80	16.43	1,636,316
04 Dec 23	16.68000 +0.23	17.02	15.99	16.12	3,204,924
01 Dec 23	16.45000 +3.20	16.48	12.98	13.19	5,624,683
30 Nov 23	13.25000 -1.65	14.60	12.66	14.30	9,549,337
29 Nov 23	14.90000 +0.29	16.20	14.78	14.81	3,232,229
28 Nov 23	14.61000 +0.21	15.20	13.88	14.61	2,960,456
27 Nov 23	14.40000 +1.36	14.58	12.85	12.87	3,073,253
24 Nov 23	13.04000 -0.17	13.63	12.92	13.25	906,475
22 Nov 23	13.21000 -0.12	13.96	13.01	13.62	1,484,086
21 Nov 23	13.33000 -1.13	14.32	13.15	14.15	1,900,054
20 Nov 23	14.46000 +1.71	14.63	12.85	12.91	4,646,146
17 Nov 23	12.75000 -0.08	13.15	12.71	12.97	2,096,015
16 Nov 23	12.83000 +0.12	12.99	12.35	12.36	1,737,635
15 Nov 23	12.71000 +0.43	13.27	12.12	12.22	3,727,075
14 Nov 23	12.28000 +1.28	12.55	10.88	11.23	5,085,017
13 Nov 23	11.00000 +1.64	11.06	8.96	8.96	2,839,876
10 Nov 23	9.36500 -0.40	9.88	8.36	9.29	3,479,628
09 Nov 23	9.76000 -0.09	10.17	9.65	10.07	2,102,002
08 Nov 23	9.85000 -0.04	10.07	9.59	9.96	868,730
07 Nov 23	9.89000 +0.20	10.26	9.33	9.70	1,634,299
06 Nov 23	9.69000 +0.22	10.08	9.32	9.48	1,889,848
03 Nov 23	9.47000 +0.90	9.64	8.49	8.70	2,522,874
02 Nov 23	8.57000 +0.85	8.62	7.90	8.00	1,802,347
01 Nov 23	7.72000 +0.29	7.75	7.13	7.41	967,441
31 Oct 23	7.43000 +0.35	7.45	6.98	7.13	724,696
30 Oct 23	7.08000 +0.04	7.31	6.88	7.14	753,962
27 Oct 23	7.04000 +0.17	7.32	6.89	7.10	897,538
26 Oct 23	6.87000 -0.25	7.24	6.81	7.05	821,453
25 Oct 23	7.12000 -0.32	7.51	7.05	7.50	728,153
24 Oct 23	7.44000 +0.27	7.63	7.19	7.19	1,011,264
23 Oct 23	7.17000 +0.26	7.30	6.66	6.70	1,207,182
20 Oct 23	6.91000 -0.54	7.40	6.80	7.40	1,723,478
19 Oct 23	7.45000 -0.10	7.72	7.29	7.58	1,391,493
18 Oct 23	7.55000 -0.04	7.96	7.36	7.51	1,270,189
17 Oct 23	7.59000 -0.06	7.93	7.46	7.48	1,181,101
16 Oct 23	7.65000 +0.10	7.95	7.55	7.60	989,231
13 Oct 23	7.55000 -0.40	7.88	7.18	7.85	1,939,459
12 Oct 23	7.95000 +0.16	8.67	7.80	7.84	1,913,583
11 Oct 23	7.79000 +0.33	7.97	7.50	7.50	1,413,908
10 Oct 23	7.46000 -0.13	7.99	7.43	7.71	2,257,685
09 Oct 23	7.58500 -1.49	8.88	7.36	8.74	3,246,601
06 Oct 23	9.08000 -0.04	9.42	8.77	8.77	1,073,355
05 Oct 23	9.12000 +0.21	9.21	8.51	8.96	1,841,668
04 Oct 23	8.91000 -1.41	10.55	8.79	10.34	3,012,436
03 Oct 23	10.32000 -0.95	11.32	9.95	11.06	2,155,852
02 Oct 23	11.27000 +0.30	11.68	10.88	11.00	2,936,994
29 Sep 23	10.97000 -0.05	11.38	10.71	11.28	1,899,150
28 Sep 23	11.02000 +0.74	11.29	10.16	10.30	2,229,392
27 Sep 23	10.28000 +0.53	10.40	9.87	9.88	1,951,286
26 Sep 23	9.75000 +0.36	9.83	9.35	9.40	1,151,014
25 Sep 23	9.39000 -0.19	9.69	9.24	9.37	994,153
22 Sep 23	9.58000 +0.27	9.69	9.29	9.47	1,539,137
21 Sep 23	9.31000 -0.53	9.65	9.00	9.51	2,283,607
20 Sep 23	9.84000 +0.20	10.23	9.60	9.66	1,847,942
19 Sep 23	9.64000 -0.24	10.13	9.36	9.90	2,452,663
18 Sep 23	9.88000 +0.04	10.24	9.63	9.67	3,166,152
15 Sep 23	9.84000 +0.09	10.04	9.45	9.80	2,205,699
14 Sep 23	9.75500 +0.64	10.12	9.16	9.16	3,323,009
13 Sep 23	9.12000 -2.24	10.70	8.82	9.75	6,637,367
12 Sep 23	11.36000 -0.29	12.55	11.31	11.65	1,814,521
11 Sep 23	11.65000 -0.15	12.08	11.43	12.08	1,532,914
08 Sep 23	11.80000 -0.52	12.98	11.55	12.54	2,273,599
07 Sep 23	12.32000 -0.13	12.66	11.85	12.25	1,759,765
06 Sep 23	12.45000 -0.50	13.26	12.03	12.95	2,108,593
05 Sep 23	12.95000 -0.99	13.78	12.81	13.78	1,894,442
01 Sep 23	13.94000 +0.17	14.29	13.50	13.94	1,410,609
31 Aug 23	13.77000 -1.45	15.78	13.44	15.23	3,029,481
30 Aug 23	15.22000 +1.12	15.46	13.99	14.43	2,827,886
29 Aug 23	14.10000 +1.13	14.67	12.81	13.00	3,659,973
28 Aug 23	12.97000 -0.02	14.08	12.76	13.00	2,677,344
25 Aug 23	12.99000 -1.10	14.09	12.79	13.80	2,317,663
24 Aug 23	14.09000 -1.24	16.26	13.80	15.60	2,771,030
23 Aug 23	15.33000 -0.15	15.73	14.35	15.14	2,518,682
22 Aug 23	15.48000 +0.04	16.15	14.63	15.54	3,934,758
21 Aug 23	15.44000 +2.64	15.59	13.36	13.49	7,897,872
18 Aug 23	12.80000 -0.13	13.24	11.85	12.59	2,924,707
17 Aug 23	12.93000 -0.10	13.84	12.31	13.18	2,930,172
16 Aug 23	13.03000 -1.76	14.37	12.80	14.20	3,755,664
15 Aug 23	14.79000 -0.05	15.90	14.11	14.90	6,348,466
14 Aug 23	14.84000 +2.45	15.00	12.10	12.25	4,503,527
11 Aug 23	12.39000 -2.05	14.04	12.10	14.00	4,778,032
10 Aug 23	14.44000 +2.28	14.77	11.35	12.04	8,934,248
09 Aug 23	12.16000 -0.03	12.38	11.43	12.26	2,767,708
08 Aug 23	12.19000 -0.19	12.20	11.34	11.63	5,693,551
07 Aug 23	12.38000 +1.37	13.17	10.93	11.07	16,940,782
04 Aug 23	11.01000 +4.42	11.29	8.05	8.37	31,770,768
03 Aug 23	6.59000 -0.80	8.12	6.50	7.63	4,461,982
02 Aug 23	7.39000 +0.36	7.50	6.62	6.81	2,224,966
01 Aug 23	7.03000 +0.28	7.10	6.48	6.76	1,747,509
31 Jul 23	6.75000 +0.04	6.78	5.86	6.73	2,408,205
28 Jul 23	6.71000 +0.52	6.95	6.25	6.35	2,306,901
27 Jul 23	6.19000 -1.76	8.22	6.16	8.01	4,212,855
26 Jul 23	7.95000 -0.48	8.78	7.89	8.52	1,700,646
25 Jul 23	8.43000 -0.09	9.00	8.22	8.48	1,809,921
24 Jul 23	8.52000 +0.61	8.68	7.77	7.88	2,384,604
21 Jul 23	7.91000 -0.21	8.88	7.74	8.45	2,452,498
20 Jul 23	8.12000 -0.55	8.48	7.90	8.34	2,168,993
19 Jul 23	8.67000 +1.00	9.38	7.75	7.75	4,994,709
18 Jul 23	7.67000 -1.22	9.12	7.56	8.79	5,446,948
17 Jul 23	8.89000 -0.25	9.83	8.54	9.01	3,893,568
14 Jul 23	9.14000 -1.52	11.34	8.81	10.90	5,528,191
13 Jul 23	10.66000 +1.12	11.48	9.49	9.50	7,110,338
12 Jul 23	9.54000 -0.21	10.38	8.88	10.32	6,553,951
11 Jul 23	9.75000 +1.41	10.00	8.55	8.61	7,547,245
10 Jul 23	8.34000 +1.15	8.37	7.31	7.40	4,763,237
07 Jul 23	7.19000 +0.68	8.10	6.59	6.59	5,758,339
06 Jul 23	6.51000 -0.52	7.19	6.35	6.89	3,040,748
05 Jul 23	7.03000 +0.96	7.31	6.00	6.05	5,343,050
03 Jul 23	6.07000 +0.11	6.63	5.71	6.26	2,705,555
30 Jun 23	5.96000 +0.53	6.94	5.69	5.69	7,148,947
29 Jun 23	5.43000 +0.26	5.82	5.08	5.13	2,344,504
28 Jun 23	5.17000 +0.32	5.33	4.52	4.90	2,038,313
27 Jun 23	4.85000 +0.20	4.99	4.60	4.72	1,406,330
26 Jun 23	4.65000 +0.31	4.78	3.90	4.14	1,823,227
23 Jun 23	4.34000 +0.57	4.38	3.73	3.77	2,514,829
22 Jun 23	3.77000 -0.39	4.70	3.59	4.70	6,429,623
21 Jun 23	4.16500 -1.03	5.15	4.05	4.95	6,117,705
20 Jun 23	5.20000 +0.35	5.67	5.05	5.05	8,224,477
16 Jun 23	4.85000 +0.52	4.99	4.55	4.70	3,899,110
15 Jun 23	4.33000 +0.57	4.35	3.61	3.62	2,347,729
14 Jun 23	3.76000 +0.12	4.11	3.65	3.70	2,136,153
13 Jun 23	3.64000 +0.35	3.71	3.28	3.28	1,280,991
12 Jun 23	3.29000 +0.08	3.36	3.15	3.20	602,080
09 Jun 23	3.21000 +0.09	3.30	3.16	3.25	837,614
08 Jun 23	3.12000 +0.40	3.17	2.72	2.72	1,116,100
07 Jun 23	2.72000 +0.00	2.78	2.64	2.76	400,351
06 Jun 23	2.72000 +0.39	2.82	2.36	2.36	916,042
05 Jun 23	2.33000 +0.06	2.43	2.26	2.30	197,132
02 Jun 23	2.27000 +0.06	2.27	2.16	2.21	148,257
01 Jun 23	2.21000 -0.01	2.25	2.08	2.19	239,250
31 May 23	2.22000 -0.08	2.44	2.19	2.32	339,562
30 May 23	2.30000 +0.40	2.34	1.97	2.02	783,297
26 May 23	1.90000 +0.15	1.91	1.76	1.78	275,587
25 May 23	1.75000 -0.01	1.78	1.72	1.77	166,042
24 May 23	1.76000 +0.04	1.78	1.72	1.72	160,377
23 May 23	1.72000 -0.04	1.78	1.70	1.75	138,243
22 May 23	1.76000 +0.05	1.78	1.70	1.70	119,987
19 May 23	1.71000 -0.04	1.75	1.71	1.73	42,053
18 May 23	1.75000 +0.01	1.76	1.71	1.74	104,260
17 May 23	1.74000 +0.01	1.81	1.72	1.81	116,164
16 May 23	1.73000 +0.09	1.76	1.65	1.65	244,150
15 May 23	1.64000 -0.05	1.71	1.64	1.68	98,285
12 May 23	1.69000 -0.02	1.76	1.66	1.72	88,001
11 May 23	1.71000 -0.14	1.85	1.71	1.85	137,047
10 May 23	1.85000 +0.05	1.92	1.81	1.85	238,400
09 May 23	1.80000 +0.03	1.83	1.68	1.77	184,539
08 May 23	1.77000 +0.11	1.84	1.74	1.76	223,000
05 May 23	1.66500 -0.21	1.84	1.60	1.60	567,812
04 May 23	1.87000 +0.08	1.91	1.75	1.82	627,189
03 May 23	1.79000 -0.06	1.86	1.78	1.83	385,721
02 May 23	1.85000 +0.03	1.87	1.80	1.82	75,059
01 May 23	1.82000 -0.12	2.02	1.82	1.91	188,342
28 Apr 23	1.94000 -0.01	1.98	1.88	1.97	107,234
27 Apr 23	1.95000 -0.11	2.08	1.92	2.08	222,974
26 Apr 23	2.06000 +0.05	2.07	2.01	2.01	64,692
25 Apr 23	2.01000 -0.14	2.15	2.00	2.15	85,236
24 Apr 23	2.15000 +0.01	2.16	2.04	2.12	166,133
21 Apr 23	2.14000 +0.02	2.16	2.09	2.14	58,595
20 Apr 23	2.12000 -0.07	2.30	2.12	2.18	129,281
19 Apr 23	2.19000 -0.01	2.31	2.16	2.23	142,463
18 Apr 23	2.20000 +0.01	2.32	2.17	2.18	256,620
17 Apr 23	2.19000 +0.07	2.24	2.07	2.08	129,132
14 Apr 23	2.12000 -0.11	2.26	2.05	2.23	74,554
13 Apr 23	2.23000 -0.07	2.32	2.21	2.30	100,214
12 Apr 23	2.30000 +0.02	2.35	2.25	2.25	105,381
11 Apr 23	2.28000 +0.06	2.31	2.18	2.22	69,044
10 Apr 23	2.22000 +0.08	2.24	2.11	2.12	62,884
06 Apr 23	2.14000 +0.03	2.17	2.05	2.11	69,453
05 Apr 23	2.11000 -0.10	2.21	2.03	2.21	129,499
04 Apr 23	2.21000 -0.08	2.32	2.20	2.32	80,151
03 Apr 23	2.29000 +0.08	2.31	2.14	2.14	190,647
31 Mar 23	2.21000 +0.28	2.23	1.92	1.92	358,004
30 Mar 23	1.93000 +0.10	1.98	1.79	1.86	288,565
29 Mar 23	1.83000 +0.01	1.83	1.75	1.82	226,702
28 Mar 23	1.82000 +0.10	1.87	1.70	1.76	494,340
27 Mar 23	1.72000 -0.69	2.37	1.71	2.36	807,978
24 Mar 23	2.41000 -0.05	2.43	2.36	2.42	52,144
23 Mar 23	2.46000 +0.09	2.47	2.36	2.36	84,254
22 Mar 23	2.37000 -0.06	2.49	2.37	2.45	49,585
21 Mar 23	2.43000 +0.03	2.50	2.38	2.42	50,664
20 Mar 23	2.40000 +0.04	2.44	2.34	2.37	74,969
17 Mar 23	2.36000 -0.12	2.55	2.30	2.47	341,289
16 Mar 23	2.48000 +0.04	2.50	2.39	2.42	77,389
15 Mar 23	2.44000 -0.22	2.60	2.40	2.60	222,223
14 Mar 23	2.66000 -0.01	2.75	2.65	2.72	109,626
13 Mar 23	2.67000 +0.01	2.75	2.59	2.61	169,490
10 Mar 23	2.66000 -0.15	2.83	2.66	2.80	222,854
09 Mar 23	2.81000 -0.01	2.91	2.81	2.85	117,172
08 Mar 23	2.82000 +0.07	2.84	2.75	2.75	50,776
07 Mar 23	2.75000 -0.03	2.83	2.72	2.76	42,557
06 Mar 23	2.78000 +0.05	2.86	2.71	2.73	120,726
03 Mar 23	2.73000 +0.04	2.75	2.68	2.73	97,444
02 Mar 23	2.69000 -0.04	2.83	2.67	2.74	86,480
01 Mar 23	2.73000 -0.08	2.90	2.73	2.77	143,831
28 Feb 23	2.81000 +0.22	2.85	2.56	2.56	177,264
27 Feb 23	2.59000 -0.02	2.70	2.54	2.70	185,971
24 Feb 23	2.61000 -0.43	2.97	2.59	2.97	329,710
23 Feb 23	3.04000 +0.22	3.04	2.90	3.04	456,433
22 Feb 23	2.82000 +0.10	2.99	2.72	2.72	319,955
21 Feb 23	2.72000 -0.08	2.91	2.71	2.86	166,609
17 Feb 23	2.80000 -0.15	3.01	2.79	2.97	207,472
16 Feb 23	2.95000 +0.12	3.06	2.83	2.85	417,393
15 Feb 23	2.83000 +0.13	2.91	2.69	2.69	233,432
14 Feb 23	2.70000 +0.06	2.71	2.61	2.66	165,741
13 Feb 23	2.64000 -0.01	2.82	2.62	2.70	131,896
10 Feb 23	2.65000 +0.02	2.70	2.59	2.64	75,782
09 Feb 23	2.63000 +0.08	2.70	2.60	2.60	117,238
08 Feb 23	2.55000 -0.07	2.65	2.55	2.60	85,658
07 Feb 23	2.62000 -0.03	2.68	2.55	2.62	95,252
06 Feb 23	2.65000 -0.05	2.73	2.65	2.67	74,644
03 Feb 23	2.70000 -0.12	2.90	2.67	2.81	193,933
02 Feb 23	2.82000 +0.22	2.88	2.59	2.60	713,293
01 Feb 23	2.60000 +0.21	2.65	2.36	2.37	262,704
31 Jan 23	2.39000 +0.06	2.44	2.33	2.33	72,199
30 Jan 23	2.33000 -0.04	2.44	2.33	2.39	143,216
27 Jan 23	2.37000 +0.17	2.43	2.17	2.23	107,989
26 Jan 23	2.20000 +0.00	2.30	2.20	2.22	151,682
25 Jan 23	2.20000 -0.02	2.26	2.13	2.21	57,268
24 Jan 23	2.22000 -0.02	2.34	2.21	2.22	81,948
23 Jan 23	2.24000 +0.03	2.30	2.18	2.23	121,498
20 Jan 23	2.21000 -0.08	2.30	2.18	2.29	125,158
19 Jan 23	2.29000 -0.08	2.35	2.24	2.32	57,041
18 Jan 23	2.37000 -0.07	2.55	2.36	2.46	138,843
17 Jan 23	2.44000 +0.01	2.53	2.32	2.43	238,934
13 Jan 23	2.43000 +0.08	2.46	2.32	2.33	163,564
12 Jan 23	2.35000 +0.20	2.39	2.14	2.17	264,287
11 Jan 23	2.15000 +0.03	2.23	2.12	2.15	111,780
10 Jan 23	2.12000 -0.03	2.25	2.12	2.15	166,266
09 Jan 23	2.15000 +0.29	2.28	1.92	1.93	216,339
06 Jan 23	1.86000 -0.02	1.91	1.83	1.90	159,946
05 Jan 23	1.88000 -0.04	1.92	1.87	1.92	57,775
04 Jan 23	1.92000 +0.04	1.95	1.88	1.90	114,887
03 Jan 23	1.88000 -0.01	1.99	1.86	1.94	133,393
30 Dec 22	1.89000 -0.01	1.94	1.85	1.90	221,054
29 Dec 22	1.90000 +0.16	1.98	1.73	1.73	280,937
28 Dec 22	1.74000 -0.09	1.86	1.69	1.83	227,086
27 Dec 22	1.83000 -0.12	1.93	1.80	1.87	203,912
23 Dec 22	1.95000 -0.05	1.98	1.87	1.96	204,086
22 Dec 22	2.00000 -0.13	2.13	1.95	2.13	214,509
21 Dec 22	2.13000 -0.08	2.24	2.13	2.20	66,521
20 Dec 22	2.21000 +0.08	2.30	2.13	2.13	188,566
19 Dec 22	2.13000 -0.02	2.16	2.12	2.15	198,440
16 Dec 22	2.15000 +0.03	2.20	2.12	2.15	157,419
15 Dec 22	2.12000 -0.01	2.16	2.12	2.13	194,416
14 Dec 22	2.13000 -0.01	2.20	2.13	2.14	161,917
13 Dec 22	2.14000 -0.01	2.28	2.13	2.15	183,054
12 Dec 22	2.15000 +0.03	2.20	2.10	2.11	93,804
09 Dec 22	2.12000 -0.06	2.18	2.11	2.15	46,508
08 Dec 22	2.18000 +0.08	2.18	2.10	2.13	77,914
07 Dec 22	2.10000 +0.00	2.17	2.05	2.10	178,757
06 Dec 22	2.10000 -0.19	2.28	2.05	2.28	205,712
05 Dec 22	2.29000 -0.03	2.44	2.24	2.33	123,166
02 Dec 22	2.32000 +0.09	2.35	2.17	2.17	141,391
01 Dec 22	2.23000 +0.03	2.33	2.12	2.18	75,360
30 Nov 22	2.20000 +0.09	2.20	2.02	2.10	118,721
29 Nov 22	2.11000 +0.00	2.15	2.09	2.11	121,574
28 Nov 22	2.11000 -0.08	2.24	2.10	2.18	148,110
25 Nov 22	2.19000 +0.01	2.23	2.11	2.18	27,390
23 Nov 22	2.18000 -0.10	2.38	2.17	2.27	159,892
22 Nov 22	2.28000 +0.03	2.32	2.18	2.20	110,375
21 Nov 22	2.25000 +0.12	2.28	2.09	2.12	260,046
18 Nov 22	2.13000 -0.06	2.20	2.12	2.18	64,237
17 Nov 22	2.19000 +0.04	2.24	2.09	2.10	95,203
16 Nov 22	2.15000 -0.20	2.30	2.12	2.30	249,750
15 Nov 22	2.35000 +0.01	2.42	2.32	2.40	128,953
14 Nov 22	2.34000 +0.01	2.34	2.28	2.28	144,339
11 Nov 22	2.33000 +0.13	2.33	2.17	2.24	201,608
10 Nov 22	2.20500 +0.12	2.24	2.07	2.23	248,773
09 Nov 22	2.09000 -0.06	2.24	2.08	2.24	231,439
08 Nov 22	2.15000 -0.01	2.22	2.12	2.18	156,618
07 Nov 22	2.16000 -0.58	2.18	2.12	2.14	283,506
14 Oct 22	2.74000 +0.01	2.85	2.70	2.77	160,600
13 Oct 22	2.73000 +0.10	2.76	2.52	2.62	192,744
12 Oct 22	2.63000 +0.00	2.70	2.59	2.62	154,848
11 Oct 22	2.63000 -0.04	2.70	2.52	2.66	395,739
10 Oct 22	2.67000 -0.11	2.79	2.55	2.77	272,394
07 Oct 22	2.78000 -0.15	2.91	2.74	2.89	262,006
06 Oct 22	2.93000 -0.08	3.12	2.90	3.03	261,705
05 Oct 22	3.01000 +0.07	3.09	2.87	2.91	582,327
04 Oct 22	2.94000 +0.19	2.99	2.79	2.82	424,631
03 Oct 22	2.75000 +0.03	2.77	2.65	2.76	250,995
30 Sep 22	2.72000 +0.06	2.84	2.67	2.68	394,334
29 Sep 22	2.66000 -0.29	2.94	2.61	2.90	376,177
28 Sep 22	2.95000 +0.12	2.98	2.80	2.83	459,609
27 Sep 22	2.83000 +0.06	2.89	2.76	2.81	259,995
26 Sep 22	2.77000 -0.08	2.90	2.73	2.85	237,814
23 Sep 22	2.85000 -0.16	2.98	2.72	2.96	642,004
22 Sep 22	3.01000 -0.32	3.33	2.99	3.29	527,366
21 Sep 22	3.33000 +0.15	3.44	3.12	3.21	878,677
20 Sep 22	3.18000 -0.48	4.00	3.05	3.72	3,467,535
19 Sep 22	3.66000 -0.10	3.68	3.38	3.57	5,167,142
16 Sep 22	3.76000 +1.26	3.94	2.87	3.01	77,414,192
15 Sep 22	2.50000 -0.03	2.63	2.46	2.53	2,386,031
14 Sep 22	2.53000 +0.11	2.61	2.43	2.47	256,297
13 Sep 22	2.42000 -0.08	2.50	2.33	2.38	192,397
12 Sep 22	2.50000 +0.00	2.69	2.46	2.56	255,030
09 Sep 22	2.50000 +0.15	2.54	2.40	2.40	151,206
08 Sep 22	2.35000 +0.04	2.37	2.27	2.27	122,014
07 Sep 22	2.31000 +0.16	2.32	2.14	2.14	113,978
06 Sep 22	2.15000 -0.12	2.29	2.15	2.24	85,952
02 Sep 22	2.27000 +0.09	2.32	2.11	2.19	241,487
01 Sep 22	2.18000 -0.23	2.37	2.16	2.37	150,534
31 Aug 22	2.41000 +0.01	2.46	2.35	2.42	123,686
30 Aug 22	2.40000 -0.04	2.46	2.35	2.46	70,585
29 Aug 22	2.44000 -0.12	2.55	2.41	2.50	154,536
26 Aug 22	2.56000 -0.20	2.81	2.55	2.81	211,068
25 Aug 22	2.76000 +0.00	2.86	2.69	2.80	222,683
24 Aug 22	2.76000 +0.35	2.76	2.40	2.48	274,694
23 Aug 22	2.41000 -0.06	2.50	2.35	2.42	218,078
22 Aug 22	2.47000 -0.05	2.50	2.37	2.50	157,691
19 Aug 22	2.52000 -0.22	2.74	2.50	2.74	252,483
18 Aug 22	2.74000 -0.06	2.80	2.63	2.80	249,382
17 Aug 22	2.80000 -0.06	2.88	2.69	2.88	271,196
16 Aug 22	2.86000 +0.00	3.05	2.81	2.86	656,242
15 Aug 22	2.86000 +0.26	3.03	2.50	2.59	1,026,744
12 Aug 22	2.60000 +0.40	2.68	2.19	2.23	677,423
11 Aug 22	2.20000 +0.11	2.26	2.11	2.15	303,533
10 Aug 22	2.09000 +0.25	2.10	1.89	1.93	245,408
09 Aug 22	1.84000 -0.08	1.92	1.79	1.91	267,857
08 Aug 22	1.92000 +0.06	1.99	1.86	1.87	201,545
05 Aug 22	1.86000 -0.11	1.95	1.81	1.93	255,305
04 Aug 22	1.97000 +0.05	2.05	1.87	1.95	380,210
03 Aug 22	1.92000 +0.07	1.94	1.83	1.85	221,019
02 Aug 22	1.85000 +0.14	1.89	1.66	1.69	237,694
01 Aug 22	1.71000 -0.01	1.74	1.66	1.70	149,951
29 Jul 22	1.72000 +0.01	1.75	1.65	1.72	238,949
28 Jul 22	1.71000 -0.02	1.82	1.68	1.74	120,516
27 Jul 22	1.73000 +0.07	1.75	1.68	1.68	190,089
26 Jul 22	1.66000 +0.01	1.75	1.62	1.62	86,916
25 Jul 22	1.65000 -0.03	1.71	1.64	1.66	108,837
22 Jul 22	1.68000 -0.14	1.82	1.64	1.82	187,859
21 Jul 22	1.82000 -0.04	1.88	1.80	1.81	98,024
20 Jul 22	1.86000 +0.10	1.90	1.76	1.78	208,869
19 Jul 22	1.76000 +0.10	1.78	1.69	1.69	131,027
18 Jul 22	1.66000 +0.03	1.78	1.65	1.68	285,372
15 Jul 22	1.63000 +0.07	1.68	1.53	1.56	149,634
14 Jul 22	1.56000 -0.05	1.61	1.56	1.61	26,742
13 Jul 22	1.61000 +0.09	1.65	1.48	1.51	130,025
12 Jul 22	1.52000 +0.02	1.57	1.50	1.56	131,320
11 Jul 22	1.50000 -0.13	1.66	1.50	1.61	131,523
08 Jul 22	1.63000 +0.01	1.69	1.60	1.64	98,986
07 Jul 22	1.62000 +0.09	1.69	1.56	1.56	202,994
06 Jul 22	1.53000 +0.00	1.58	1.50	1.52	224,374
05 Jul 22	1.53000 -0.03	1.56	1.49	1.55	308,361
01 Jul 22	1.56000 +0.01	1.57	1.51	1.55	201,604
30 Jun 22	1.55000 -0.11	1.66	1.52	1.66	217,613
29 Jun 22	1.66000 -0.09	1.75	1.65	1.75	116,304
28 Jun 22	1.75000 -0.02	1.89	1.72	1.77	179,612
27 Jun 22	1.77000 -0.09	1.88	1.70	1.86	556,263
24 Jun 22	1.86000 -0.12	2.01	1.83	1.97	478,270
23 Jun 22	1.97500 +0.00	2.06	1.90	1.96	274,662
22 Jun 22	1.98000 +0.05	2.06	1.90	1.90	163,572
21 Jun 22	1.93000 +0.07	1.96	1.81	1.86	237,755
17 Jun 22	1.86000 +0.03	1.96	1.81	1.87	226,233
16 Jun 22	1.83000 -0.15	1.94	1.82	1.90	180,878
15 Jun 22	1.98000 +0.04	2.01	1.91	1.95	352,256
14 Jun 22	1.94000 -0.04	2.02	1.91	2.01	315,319
13 Jun 22	1.98000 -0.11	2.07	1.86	2.04	328,801
10 Jun 22	2.09000 -0.15	2.20	2.05	2.20	318,759
09 Jun 22	2.24000 -0.20	2.39	2.22	2.38	199,048
08 Jun 22	2.44000 +0.15	2.55	2.24	2.24	264,375
07 Jun 22	2.29000 +0.11	2.38	2.15	2.16	225,485
06 Jun 22	2.18000 -0.07	2.29	2.16	2.26	137,019
03 Jun 22	2.25000 -0.06	2.32	2.22	2.31	197,324
02 Jun 22	2.31000 +0.02	2.40	2.25	2.28	257,346
01 Jun 22	2.29000 -0.08	2.40	2.23	2.37	202,070
31 May 22	2.37000 +0.12	2.39	2.24	2.29	216,174
27 May 22	2.25000 -0.05	2.33	2.22	2.32	160,343
26 May 22	2.30000 +0.11	2.35	2.18	2.20	197,650
25 May 22	2.19000 +0.03	2.19	2.12	2.12	74,400
24 May 22	2.16000 -0.08	2.26	2.12	2.26	190,458
23 May 22	2.24000 -0.05	2.35	2.23	2.30	114,928
20 May 22	2.29000 -0.19	2.50	2.26	2.50	156,856
19 May 22	2.48000 +0.10	2.53	2.28	2.38	216,948
18 May 22	2.38000 -0.09	2.56	2.37	2.45	74,674
17 May 22	2.47000 +0.14	2.48	2.35	2.35	138,025
16 May 22	2.33000 +0.00	2.43	2.27	2.30	165,278
13 May 22	2.33000 +0.15	2.33	2.25	2.26	192,246
12 May 22	2.17500 +0.06	2.26	2.06	2.11	199,034
11 May 22	2.12000 -0.16	2.31	2.03	2.25	356,581
10 May 22	2.28000 +0.07	2.33	2.14	2.24	249,525
09 May 22	2.21000 -0.32	2.47	2.01	2.46	456,570
06 May 22	2.53000 -0.08	2.67	2.42	2.59	305,187
05 May 22	2.61000 -0.24	2.85	2.61	2.79	220,130
04 May 22	2.85000 +0.08	2.86	2.66	2.76	164,402
03 May 22	2.77000 +0.18	2.80	2.58	2.58	246,372
02 May 22	2.59000 +0.02	2.60	2.52	2.54	326,946
29 Apr 22	2.57000 -0.01	2.72	2.53	2.53	97,425
28 Apr 22	2.58000 +0.08	2.66	2.45	2.56	364,662
27 Apr 22	2.50000 -0.18	2.68	2.48	2.68	489,347
26 Apr 22	2.68000 -0.12	2.81	2.62	2.80	304,018
25 Apr 22	2.80000 -0.04	2.88	2.76	2.85	202,305
22 Apr 22	2.84000 -0.12	2.98	2.76	2.94	255,934
21 Apr 22	2.96000 -0.11	3.15	2.95	3.15	309,824
20 Apr 22	3.07000 +0.05	3.12	2.97	3.00	292,772
19 Apr 22	3.02000 -0.02	3.08	2.99	3.07	135,727
18 Apr 22	3.04000 +0.01	3.11	2.95	3.05	292,196
14 Apr 22	3.03000 -0.06	3.12	3.03	3.05	158,523
13 Apr 22	3.09000 +0.06	3.11	3.03	3.04	77,003
12 Apr 22	3.03000 -0.04	3.14	3.02	3.10	192,050
11 Apr 22	3.07000 -0.03	3.14	3.00	3.09	90,915
08 Apr 22	3.10000 -0.12	3.21	3.09	3.21	159,896
07 Apr 22	3.22000 +0.07	3.24	3.11	3.19	215,960
06 Apr 22	3.15000 -0.15	3.28	3.15	3.22	260,372
05 Apr 22	3.30000 -0.11	3.42	3.29	3.42	219,814
04 Apr 22	3.41000 +0.10	3.47	3.22	3.31	286,263
01 Apr 22	3.31000 -0.34	3.74	3.29	3.66	506,073
31 Mar 22	3.65000 +0.16	3.68	3.49	3.50	332,392
30 Mar 22	3.49000 +0.15	3.62	3.31	3.33	625,546
29 Mar 22	3.34000 +0.10	3.39	3.29	3.29	117,997
28 Mar 22	3.24000 -0.03	3.27	3.11	3.27	303,914
25 Mar 22	3.27000 -0.09	3.37	3.23	3.36	201,783
24 Mar 22	3.36000 +0.02	3.38	3.22	3.38	178,916
23 Mar 22	3.34000 +0.04	3.45	3.25	3.35	248,256
22 Mar 22	3.30000 -0.03	3.48	3.30	3.34	143,943
21 Mar 22	3.33000 -0.28	3.61	3.30	3.57	307,859
18 Mar 22	3.61000 +0.29	3.64	3.28	3.28	378,101
17 Mar 22	3.32000 +0.04	3.37	3.19	3.26	138,948
16 Mar 22	3.28000 +0.14	3.34	3.11	3.17	277,181
15 Mar 22	3.14000 +0.12	3.17	3.00	3.00	144,218
14 Mar 22	3.02000 -0.43	3.46	3.00	3.46	732,794
11 Mar 22	3.45000 -0.15	3.67	3.45	3.67	148,528
10 Mar 22	3.60000 -0.12	3.64	3.50	3.62	189,450
09 Mar 22	3.72000 -0.01	3.89	3.70	3.78	218,136
08 Mar 22	3.73000 +0.17	3.79	3.52	3.56	382,751
07 Mar 22	3.56000 +0.15	3.64	3.40	3.44	192,618
04 Mar 22	3.41000 -0.19	3.59	3.41	3.55	400,393
03 Mar 22	3.60000 -0.10	3.71	3.58	3.70	181,583
02 Mar 22	3.70000 +0.08	3.73	3.51	3.62	214,741
01 Mar 22	3.62000 -0.01	3.65	3.49	3.60	301,807
28 Feb 22	3.63000 +0.18	3.65	3.34	3.40	468,692
25 Feb 22	3.45000 -0.61	3.83	3.40	3.79	1,404,344
24 Feb 22	4.06000 +0.22	4.07	3.49	3.74	771,907
23 Feb 22	3.84000 -0.12	4.09	3.81	4.00	332,957
22 Feb 22	3.96000 -0.41	4.33	3.93	4.20	787,880
18 Feb 22	4.37000 +0.15	4.56	4.19	4.19	711,890
17 Feb 22	4.22000 -0.09	4.53	4.16	4.28	548,504
16 Feb 22	4.31000 +0.42	4.39	3.83	3.87	876,630
15 Feb 22	3.89000 +0.25	3.93	3.69	3.69	272,739
14 Feb 22	3.64000 -0.17	3.81	3.63	3.78	449,414
11 Feb 22	3.81000 -0.12	3.98	3.80	3.91	331,044
10 Feb 22	3.93000 -0.12	4.13	3.92	3.96	260,131
09 Feb 22	4.05000 +0.18	4.11	3.90	3.90	411,073
08 Feb 22	3.87000 -0.06	4.00	3.84	3.94	597,590
07 Feb 22	3.93000 -0.02	4.01	3.84	3.95	534,651
04 Feb 22	3.95000 +0.10	3.99	3.78	3.85	244,801
03 Feb 22	3.85000 -0.15	3.95	3.83	3.91	207,913
02 Feb 22	4.00000 -0.12	4.20	3.87	4.15	236,097
01 Feb 22	4.12000 +0.02	4.23	4.05	4.13	364,396
31 Jan 22	4.10000 +0.28	4.10	3.84	3.84	280,547
28 Jan 22	3.82000 +0.05	3.82	3.66	3.76	222,448
27 Jan 22	3.77000 -0.15	3.99	3.75	3.99	350,085
26 Jan 22	3.92000 -0.03	4.15	3.86	4.00	421,546
25 Jan 22	3.95000 -0.07	4.03	3.87	3.97	335,277
24 Jan 22	4.02000 +0.16	4.03	3.63	3.77	802,359
21 Jan 22	3.86000 -0.12	4.03	3.85	3.96	464,846
20 Jan 22	3.98000 -0.12	4.15	3.96	4.10	381,249
19 Jan 22	4.10000 +0.13	4.14	3.97	3.97	454,224
18 Jan 22	3.97000 -0.14	4.15	3.96	4.08	470,044
14 Jan 22	4.11000 -0.09	4.24	4.04	4.19	755,411
13 Jan 22	4.20000 -0.22	4.42	4.19	4.42	566,318
12 Jan 22	4.42000 +0.01	4.57	4.41	4.47	530,899
11 Jan 22	4.41000 +0.03	4.50	4.27	4.32	529,064
10 Jan 22	4.38000 -0.31	4.67	4.35	4.67	1,007,339
07 Jan 22	4.69000 -0.08	4.85	4.63	4.80	556,672
06 Jan 22	4.77000 -0.26	5.07	4.76	5.00	991,395
05 Jan 22	5.03000 -0.26	5.34	5.01	5.26	465,098
04 Jan 22	5.29000 +0.02	5.38	5.20	5.30	549,445
03 Jan 22	5.27000 +0.13	5.30	5.08	5.20	478,578
31 Dec 21	5.14000 -0.21	5.45	5.12	5.37	618,067
30 Dec 21	5.35000 +0.05	5.45	5.16	5.29	609,663
29 Dec 21	5.30000 -0.18	5.50	5.29	5.49	423,595
28 Dec 21	5.48000 -0.11	5.62	5.46	5.59	356,357
27 Dec 21	5.59000 -0.05	5.68	5.59	5.61	559,205
23 Dec 21	5.64000 +0.18	5.65	5.45	5.45	640,851
22 Dec 21	5.46000 -0.01	5.48	5.32	5.48	484,502
21 Dec 21	5.47000 +0.09	5.55	5.40	5.40	393,445
20 Dec 21	5.38000 -0.29	5.55	5.28	5.55	357,430
17 Dec 21	5.67000 +0.23	5.68	5.29	5.39	596,486
16 Dec 21	5.44000 -0.30	5.76	5.38	5.76	503,752
15 Dec 21	5.74000 +0.13	5.74	5.43	5.60	280,205
14 Dec 21	5.61000 -0.08	5.71	5.54	5.60	396,448
13 Dec 21	5.69000 -0.09	5.78	5.59	5.73	321,146
10 Dec 21	5.78000 -0.15	6.07	5.76	6.00	435,397
09 Dec 21	5.93000 +0.02	6.14	5.87	5.89	529,476
08 Dec 21	5.91000 +0.23	6.02	5.59	5.65	362,127
07 Dec 21	5.68000 +0.22	5.74	5.54	5.56	406,008
06 Dec 21	5.46000 +0.06	5.52	5.20	5.38	536,510
03 Dec 21	5.40000 -0.13	5.60	5.29	5.52	536,699
02 Dec 21	5.53000 -0.14	5.74	5.49	5.64	549,374
01 Dec 21	5.67000 -0.24	6.03	5.61	6.00	738,990
30 Nov 21	5.91000 -0.04	5.97	5.76	5.93	484,340
29 Nov 21	5.95000 -0.08	6.07	5.81	6.04	409,494
26 Nov 21	6.03000 +0.00	6.08	5.89	5.94	282,161
24 Nov 21	6.03000 +0.11	6.05	5.77	5.87	334,141
23 Nov 21	5.92000 -0.08	6.01	5.75	5.94	624,254
22 Nov 21	6.00000 -0.16	6.20	5.97	6.18	469,707
19 Nov 21	6.16000 +0.13	6.24	5.99	5.99	484,524
18 Nov 21	6.03000 +0.02	6.14	5.89	6.01	779,930
17 Nov 21	6.01000 +0.00	6.18	5.97	6.02	901,412
16 Nov 21	6.01000 -0.03	6.09	5.93	6.00	698,821
15 Nov 21	6.04000 -0.04	6.30	5.99	6.09	653,458
12 Nov 21	6.08000 +0.04	6.12	5.95	6.05	704,972
11 Nov 21	6.04000 +0.29	6.14	5.77	5.77	969,714
10 Nov 21	5.75000 +0.00	5.91	5.55	5.73	922,749
09 Nov 21	5.75000 -0.10	5.94	5.73	5.90	1,233,259
08 Nov 21	5.85000 -0.01	6.00	5.61	5.98	7,146,523
05 Nov 21	5.86000 -2.78	6.92	5.75	6.80	5,693,081
04 Nov 21	8.64000 +0.27	8.86	8.38	8.51	1,252,364
03 Nov 21	8.37000 +0.51	8.46	7.84	7.89	709,868
02 Nov 21	7.86000 +0.20	8.00	7.72	7.76	666,747
01 Nov 21	7.66000 +0.01	7.72	7.58	7.64	301,548
29 Oct 21	7.65000 -0.01	7.71	7.61	7.61	272,280
28 Oct 21	7.66000 -0.03	7.74	7.57	7.72	380,369
27 Oct 21	7.69000 +0.19	7.88	7.50	7.50	385,956
26 Oct 21	7.50000 -0.09	7.82	7.49	7.59	510,031
25 Oct 21	7.59000 +0.09	7.67	7.47	7.50	252,482
22 Oct 21	7.50000 -0.02	7.61	7.41	7.50	432,107
21 Oct 21	7.52000 +0.11	7.58	7.37	7.37	234,493
20 Oct 21	7.41000 -0.01	7.57	7.30	7.42	305,635
19 Oct 21	7.42000 +0.26	7.45	7.17	7.26	233,526
18 Oct 21	7.16000 -0.06	7.28	7.10	7.17	210,019
15 Oct 21	7.22000 -0.12	7.45	7.18	7.39	210,977
14 Oct 21	7.34000 +0.14	7.58	7.25	7.25	362,094
13 Oct 21	7.20000 +0.45	7.22	6.76	6.76	361,032
12 Oct 21	6.75000 -0.06	6.94	6.74	6.83	292,479
11 Oct 21	6.81000 +0.02	6.97	6.75	6.75	195,189
08 Oct 21	6.79000 -0.11	7.07	6.77	6.94	357,560
07 Oct 21	6.90000 +0.03	7.07	6.88	6.91	463,638
06 Oct 21	6.87000 +0.00	6.92	6.71	6.80	224,814
05 Oct 21	6.87000 +0.06	7.03	6.80	6.81	310,006
04 Oct 21	6.81000 -0.38	7.25	6.80	7.23	307,781
01 Oct 21	7.19000 +0.01	7.34	7.10	7.23	261,806
30 Sep 21	7.18000 +0.14	7.25	7.08	7.08	247,976
29 Sep 21	7.04000 -0.01	7.18	6.98	7.13	273,444
28 Sep 21	7.05000 -0.19	7.29	7.05	7.18	248,722
27 Sep 21	7.24000 +0.00	7.51	7.24	7.27	297,009
24 Sep 21	7.24000 +0.08	7.33	7.08	7.17	242,764
23 Sep 21	7.16000 +0.18	7.24	7.01	7.05	228,403
22 Sep 21	6.98000 +0.20	7.13	6.80	6.87	448,183
21 Sep 21	6.78000 -0.19	7.09	6.76	7.04	351,158
20 Sep 21	6.97000 -0.49	7.30	6.94	7.25	442,616
17 Sep 21	7.46000 +0.00	7.55	7.38	7.45	515,776
16 Sep 21	7.46000 +0.18	7.49	7.13	7.29	288,010
15 Sep 21	7.28000 +0.07	7.37	7.05	7.25	486,299
14 Sep 21	7.21000 -0.24	7.52	7.12	7.44	330,662
13 Sep 21	7.45000 +0.02	7.52	7.22	7.44	372,945
10 Sep 21	7.43000 -0.29	7.80	7.40	7.77	259,830
09 Sep 21	7.72000 -0.06	7.97	7.58	7.80	425,570
08 Sep 21	7.78000 -0.03	8.00	7.77	7.77	292,154
07 Sep 21	7.81000 +0.09	8.00	7.70	7.70	415,875
03 Sep 21	7.72000 -0.05	7.92	7.65	7.77	330,788
02 Sep 21	7.77000 +0.14	7.84	7.60	7.62	411,490
01 Sep 21	7.63000 +0.30	7.70	7.26	7.36	605,050
31 Aug 21	7.33000 +0.05	7.41	7.15	7.26	328,266
30 Aug 21	7.28000 -0.02	7.36	7.14	7.30	315,802
27 Aug 21	7.30000 +0.21	7.30	7.09	7.10	378,145
26 Aug 21	7.09000 +0.17	7.15	6.88	6.88	332,936
25 Aug 21	6.92000 +0.04	7.02	6.84	6.88	323,185
24 Aug 21	6.88000 +0.15	7.01	6.75	6.79	418,000
23 Aug 21	6.73000 +0.11	6.80	6.63	6.64	488,889
20 Aug 21	6.62000 +0.10	6.67	6.49	6.50	283,804
19 Aug 21	6.52000 -0.17	6.71	6.51	6.62	405,058
18 Aug 21	6.69000 +0.17	6.82	6.45	6.54	504,391
17 Aug 21	6.52000 -0.24	6.74	6.39	6.74	861,762
16 Aug 21	6.76000 -0.28	7.15	6.76	7.04	450,161
13 Aug 21	7.04000 +0.04	7.20	6.74	6.96	791,430
12 Aug 21	7.00000 +0.03	7.09	6.82	7.00	534,468
11 Aug 21	6.97000 -0.15	7.20	6.93	7.15	696,153
10 Aug 21	7.12000 -0.40	7.60	7.06	7.54	585,954
09 Aug 21	7.52000 +0.37	7.61	7.15	7.20	740,196
06 Aug 21	7.15000 -0.55	7.27	6.85	7.27	1,627,479
05 Aug 21	7.70000 -0.01	7.88	7.62	7.71	485,298
04 Aug 21	7.71000 +0.09	7.72	7.38	7.51	563,281
03 Aug 21	7.62000 -0.02	7.67	7.38	7.64	672,266
02 Aug 21	7.64000 -0.09	7.92	7.63	7.76	421,250
30 Jul 21	7.73000 -0.04	7.86	7.67	7.69	369,693
29 Jul 21	7.77000 +0.22	7.80	7.60	7.61	320,906
28 Jul 21	7.55000 +0.34	7.61	7.30	7.30	451,134
27 Jul 21	7.21000 -0.14	7.46	7.11	7.36	453,107
26 Jul 21	7.35000 +0.02	7.53	7.30	7.53	348,810
23 Jul 21	7.33000 -0.07	7.42	7.18	7.37	407,919
22 Jul 21	7.40000 -0.31	7.65	7.33	7.64	460,916
21 Jul 21	7.71000 +0.30	7.81	7.44	7.44	319,411
20 Jul 21	7.41000 +0.14	7.49	7.14	7.30	453,852
19 Jul 21	7.27000 -0.04	7.31	6.95	7.22	685,241
16 Jul 21	7.31000 -0.21	7.66	7.30	7.56	405,970
15 Jul 21	7.52000 -0.10	7.69	7.39	7.63	489,706
14 Jul 21	7.62000 -0.21	7.96	7.62	7.87	425,876
13 Jul 21	7.83000 -0.13	7.99	7.82	7.94	248,696
12 Jul 21	7.95500 -0.07	8.10	7.92	8.05	358,269
09 Jul 21	8.02000 +0.26	8.09	7.77	7.78	415,209
08 Jul 21	7.76000 -0.04	7.86	7.56	7.66	561,817
07 Jul 21	7.80000 -0.36	8.27	7.76	8.14	526,187
06 Jul 21	8.16000 -0.23	8.43	8.02	8.43	561,013
02 Jul 21	8.39000 -0.01	8.50	8.29	8.47	326,162
01 Jul 21	8.40000 -0.07	8.60	8.34	8.58	387,550
30 Jun 21	8.47000 -0.20	8.73	8.42	8.63	483,499
29 Jun 21	8.67000 -0.19	9.19	8.56	8.85	550,656
28 Jun 21	8.86000 +0.04	9.25	8.84	8.87	762,100
25 Jun 21	8.82000 +0.42	8.84	8.46	8.47	3,761,316
24 Jun 21	8.40000 +0.04	8.54	8.37	8.43	475,615
23 Jun 21	8.36000 -0.11	8.64	8.33	8.45	334,918
22 Jun 21	8.47000 +0.13	8.53	8.29	8.33	531,478
21 Jun 21	8.34000 +0.10	8.47	8.16	8.30	497,403
18 Jun 21	8.24000 -0.38	8.65	8.11	8.65	836,466
17 Jun 21	8.62000 -0.16	8.90	8.62	8.80	384,192
16 Jun 21	8.78000 +0.09	8.85	8.51	8.64	355,842
15 Jun 21	8.69000 -0.10	8.88	8.64	8.76	358,216
14 Jun 21	8.79000 +0.00	9.03	8.76	8.78	446,002
11 Jun 21	8.79000 +0.16	8.85	8.65	8.85	279,624
10 Jun 21	8.63000 -0.06	8.80	8.53	8.70	387,952
09 Jun 21	8.69000 -0.16	8.98	8.65	8.85	368,087
08 Jun 21	8.85000 +0.17	9.03	8.73	8.73	583,323
07 Jun 21	8.68000 +0.24	8.74	8.42	8.42	510,162
04 Jun 21	8.44000 +0.05	8.55	8.38	8.39	413,113
03 Jun 21	8.39000 -0.25	8.69	8.37	8.62	509,546
02 Jun 21	8.64000 +0.10	8.74	8.56	8.56	761,040
01 Jun 21	8.54000 +0.31	8.56	8.13	8.29	580,595
28 May 21	8.23000 +0.02	8.58	8.21	8.30	415,896
27 May 21	8.21000 +0.17	8.32	8.01	8.08	513,930
26 May 21	8.04000 +0.33	8.09	7.70	7.75	469,597
25 May 21	7.71000 -0.14	7.99	7.70	7.91	509,009
24 May 21	7.85000 -0.21	8.16	7.82	8.10	581,068
21 May 21	8.06000 +0.17	8.23	7.91	7.98	588,497
20 May 21	7.89000 +0.11	8.15	7.78	7.78	658,189
19 May 21	7.78000 +0.00	7.82	7.53	7.62	343,642
18 May 21	7.78000 +0.00	8.04	7.73	7.79	405,734
17 May 21	7.78000 +0.31	7.91	7.36	7.47	535,476
14 May 21	7.47000 +0.30	7.53	7.11	7.24	430,128
13 May 21	7.17000 +0.04	7.47	7.04	7.08	717,834
12 May 21	7.13000 -0.22	7.38	7.04	7.20	783,390
11 May 21	7.35000 -0.18	7.60	7.11	7.30	683,316
10 May 21	7.53000 -0.05	7.68	7.25	7.57	873,386
07 May 21	7.58000 +0.36	7.90	6.81	7.16	1,067,095
06 May 21	7.22000 +0.17	7.24	6.75	7.00	989,640
05 May 21	7.05000 -0.21	7.40	7.00	7.36	640,480
04 May 21	7.26000 -0.04	7.33	6.87	7.19	903,274
03 May 21	7.30000 -0.11	7.55	7.22	7.49	852,632
30 Apr 21	7.41000 -0.50	7.83	7.40	7.81	1,011,360
29 Apr 21	7.91000 -0.29	8.26	7.81	8.26	480,118
28 Apr 21	8.20000 +0.07	8.24	7.98	8.09	261,108
27 Apr 21	8.13000 -0.15	8.29	8.10	8.29	360,102
26 Apr 21	8.28000 +0.01	8.46	8.17	8.29	511,322
23 Apr 21	8.27000 +0.26	8.31	7.99	8.08	489,092
22 Apr 21	8.01000 +0.09	8.09	7.81	7.90	427,600
21 Apr 21	7.92000 +0.34	7.93	7.45	7.55	385,469
20 Apr 21	7.58000 -0.14	7.71	7.39	7.67	633,156
19 Apr 21	7.72000 -0.17	8.02	7.59	7.88	544,302
16 Apr 21	7.89000 +0.01	7.95	7.68	7.90	432,679
15 Apr 21	7.88000 -0.41	8.35	7.80	8.35	696,362
14 Apr 21	8.29000 +0.07	8.53	8.10	8.22	341,778
13 Apr 21	8.22000 -0.05	8.39	8.11	8.24	649,883
12 Apr 21	8.27000 -0.17	8.45	8.17	8.41	342,402
09 Apr 21	8.44000 +0.03	8.51	8.27	8.32	350,859
08 Apr 21	8.41000 -0.07	8.52	8.28	8.52	301,874
07 Apr 21	8.48000 +0.01	8.60	8.31	8.45	382,791
06 Apr 21	8.47000 -0.22	8.74	8.45	8.64	444,914
05 Apr 21	8.69000 -0.13	8.93	8.42	8.92	1,358,976
01 Apr 21	8.82000 +0.46	8.88	8.32	8.32	618,088
31 Mar 21	8.36000 +0.39	8.43	7.99	8.06	480,110
30 Mar 21	7.97000 -0.04	8.02	7.79	7.94	472,621
29 Mar 21	8.01000 -0.28	8.41	7.96	8.29	686,435
26 Mar 21	8.29000 +0.45	8.29	7.88	7.88	511,219
25 Mar 21	7.84000 +0.14	7.98	7.53	7.68	496,639
24 Mar 21	7.70000 -0.39	8.26	7.69	8.23	924,433
23 Mar 21	8.09000 -0.39	8.45	8.05	8.35	642,392
22 Mar 21	8.48000 +0.00	8.66	8.37	8.51	529,020
19 Mar 21	8.48000 +0.11	8.62	8.34	8.49	1,006,752
18 Mar 21	8.37000 -0.40	9.02	8.27	8.74	582,979
17 Mar 21	8.77000 -0.13	8.85	8.56	8.74	555,553
16 Mar 21	8.90000 -0.14	9.22	8.77	9.02	707,081
15 Mar 21	9.04000 +0.09	9.11	8.86	8.95	595,708
12 Mar 21	8.95000 +0.10	9.06	8.71	8.80	516,341
11 Mar 21	8.85000 +0.38	8.99	8.57	8.60	646,859
10 Mar 21	8.47000 +0.02	8.87	8.35	8.62	821,954
09 Mar 21	8.45000 +0.69	8.55	7.94	7.97	810,695
08 Mar 21	7.76000 -0.28	8.23	7.75	8.06	636,823
05 Mar 21	8.04500 +0.06	8.10	7.33	7.96	1,237,374
04 Mar 21	7.99000 -0.37	8.63	7.70	8.35	1,238,426
03 Mar 21	8.36000 -0.27	8.79	8.35	8.67	1,044,202
02 Mar 21	8.62500 -0.40	8.84	8.38	8.70	1,585,479
01 Mar 21	9.02000 -0.30	9.64	8.82	9.52	1,276,558
26 Feb 21	9.32500 -1.85	10.72	9.20	10.53	1,832,115
25 Feb 21	11.17000 -0.44	11.80	10.97	11.61	651,233
24 Feb 21	11.61000 +0.21	11.73	11.05	11.36	485,250
23 Feb 21	11.40000 -0.34	11.54	10.41	11.41	784,475
22 Feb 21	11.74000 -0.56	12.37	11.74	12.19	447,489
19 Feb 21	12.30000 +0.36	12.50	11.90	12.00	572,499
18 Feb 21	11.94000 -0.42	12.39	11.90	12.22	605,646
17 Feb 21	12.36000 -0.47	12.82	12.08	12.77	422,791
16 Feb 21	12.83000 +0.58	12.97	12.08	12.30	746,028
12 Feb 21	12.25000 -0.11	12.64	12.02	12.59	455,336
11 Feb 21	12.36000 +0.61	12.38	11.60	11.90	524,157
10 Feb 21	11.75000 -0.62	12.54	11.63	12.39	604,563
09 Feb 21	12.37000 +0.03	12.50	12.08	12.48	404,751
08 Feb 21	12.34000 +0.61	12.50	11.85	11.85	571,481
05 Feb 21	11.73000 +0.34	11.82	11.37	11.51	509,714
04 Feb 21	11.39000 +0.53	11.45	10.74	10.75	666,386
03 Feb 21	10.86000 +0.23	11.03	10.61	10.72	439,862
02 Feb 21	10.63000 -0.37	11.08	10.26	11.05	653,937
01 Feb 21	11.00000 -0.01	11.46	10.45	11.46	758,600
29 Jan 21	11.01000 -0.29	12.00	10.95	11.41	892,476
28 Jan 21	11.30000 -0.87	12.17	10.87	12.01	1,232,124
27 Jan 21	12.17000 +1.03	13.95	11.00	11.06	3,545,859
26 Jan 21	11.14000 +0.19	11.19	10.66	11.13	1,228,737
25 Jan 21	10.95000 +0.48	11.15	10.43	10.43	818,407
22 Jan 21	10.47000 -0.02	10.54	10.15	10.35	489,676
21 Jan 21	10.49000 -0.28	10.75	10.25	10.75	485,957
20 Jan 21	10.77000 +0.06	11.11	10.68	10.87	796,887
19 Jan 21	10.71000 -0.08	10.95	10.52	10.95	754,059
15 Jan 21	10.79000 +0.32	10.94	10.37	10.50	945,704
14 Jan 21	10.47000 +0.30	10.55	10.19	10.20	756,534
13 Jan 21	10.17000 -0.23	10.44	9.85	10.43	806,575
12 Jan 21	10.40000 +0.12	10.56	10.23	10.34	897,777
11 Jan 21	10.28000 +0.09	10.33	9.74	10.06	771,067
08 Jan 21	10.19000 +0.55	10.42	9.93	10.11	1,473,398
07 Jan 21	9.64000 +0.06	9.87	9.54	9.77	646,145
06 Jan 21	9.58000 +0.67	9.70	8.80	8.92	1,487,788
05 Jan 21	8.91000 +0.15	8.99	8.42	8.47	863,853
04 Jan 21	8.76000 +0.25	8.97	8.49	8.58	782,773
31 Dec 20	8.51000 -0.09	8.70	8.45	8.60	638,427
30 Dec 20	8.60000 -0.20	8.90	8.58	8.85	535,255
29 Dec 20	8.80000 -0.13	9.09	8.68	8.92	1,173,296
28 Dec 20	8.93000 +0.16	9.11	8.83	8.87	509,622
24 Dec 20	8.77000 -0.23	9.04	8.66	9.02	477,223
23 Dec 20	9.00000 +0.11	9.20	8.71	8.99	625,598
22 Dec 20	8.89000 +0.51	9.12	8.26	8.38	1,001,769
21 Dec 20	8.38000 -0.13	8.45	8.18	8.34	627,037
18 Dec 20	8.51000 +0.01	8.59	8.42	8.56	697,523
17 Dec 20	8.50000 +0.18	8.66	8.31	8.40	673,154
16 Dec 20	8.32000 -0.09	8.51	8.25	8.49	453,966
15 Dec 20	8.41000 +0.48	8.52	8.20	8.26	1,128,666
14 Dec 20	7.93000 +0.17	8.07	7.82	7.87	556,758
11 Dec 20	7.76000 -0.14	7.91	7.62	7.84	721,066
10 Dec 20	7.90000 +0.02	8.04	7.76	7.97	489,434
09 Dec 20	7.88000 -0.52	8.45	7.81	8.40	781,483
08 Dec 20	8.40000 +0.01	8.53	8.26	8.39	701,058
07 Dec 20	8.39000 -0.06	8.47	8.25	8.44	500,264
04 Dec 20	8.45000 +0.25	8.48	8.18	8.18	461,075
03 Dec 20	8.20000 -0.12	8.44	8.18	8.35	533,872
02 Dec 20	8.32000 +0.17	8.37	8.02	8.07	411,050
01 Dec 20	8.15000 -0.16	8.38	8.02	8.33	694,538
30 Nov 20	8.31000 +0.17	8.39	8.14	8.18	587,415
27 Nov 20	8.14000 -0.29	8.60	8.10	8.52	527,501
25 Nov 20	8.43000 +0.52	8.59	7.88	7.97	1,077,511
24 Nov 20	7.91000 +0.07	7.95	7.62	7.90	868,227
23 Nov 20	7.84000 -0.08	8.15	7.80	8.03	762,789
20 Nov 20	7.92000 +0.15	8.13	7.74	7.74	690,017
19 Nov 20	7.77000 +0.23	7.78	7.41	7.54	929,374
18 Nov 20	7.54000 +0.06	7.81	7.29	7.51	1,158,690
17 Nov 20	7.48000 -0.03	7.62	7.37	7.50	625,706
16 Nov 20	7.51000 -0.08	7.70	7.24	7.64	963,732
13 Nov 20	7.59000 -0.04	7.72	7.38	7.67	708,939
12 Nov 20	7.63000 -0.02	7.88	7.59	7.63	714,485
11 Nov 20	7.65000 +0.25	7.75	7.35	7.43	674,554
10 Nov 20	7.40000 -0.32	7.74	7.20	7.70	1,074,027
09 Nov 20	7.71500 +0.03	8.13	7.70	7.91	883,809
06 Nov 20	7.69000 -2.33	8.50	7.59	8.11	2,623,099
05 Nov 20	10.02000 +0.95	10.20	9.02	9.17	1,102,467
04 Nov 20	9.07000 -0.07	9.30	8.82	9.17	579,382
03 Nov 20	9.14000 +0.43	9.36	8.63	8.80	583,551
02 Nov 20	8.71500 -0.06	8.98	8.51	8.82	535,348
30 Oct 20	8.78000 -0.58	9.22	8.47	9.15	1,046,792
29 Oct 20	9.36000 -0.21	9.62	9.33	9.57	534,056
28 Oct 20	9.57000 -0.39	9.85	9.43	9.75	420,106
27 Oct 20	9.96000 -0.06	10.20	9.79	10.07	353,126
26 Oct 20	10.02000 -0.15	10.44	9.90	10.41	359,228
23 Oct 20	10.17000 -0.22	10.54	10.07	10.44	669,286
22 Oct 20	10.39000 -0.26	10.65	10.29	10.63	604,925
21 Oct 20	10.64500 -0.21	10.95	10.64	10.85	396,566
20 Oct 20	10.86000 -0.03	11.09	10.75	11.00	246,768
19 Oct 20	10.89000 -0.09	11.18	10.86	11.06	296,206
16 Oct 20	10.98000 -0.24	11.40	10.96	11.21	263,142
15 Oct 20	11.22000 +0.04	11.28	10.77	11.00	283,517
14 Oct 20	11.18000 -0.32	11.56	11.11	11.50	312,059
13 Oct 20	11.50000 +0.10	11.71	11.20	11.37	254,693
12 Oct 20	11.40000 -0.43	11.84	11.36	11.79	360,206
09 Oct 20	11.83000 +0.24	11.94	11.46	11.79	334,255
08 Oct 20	11.59000 +0.11	11.85	11.30	11.51	361,303
07 Oct 20	11.48000 +0.28	11.61	11.26	11.28	364,542
06 Oct 20	11.20000 -0.29	11.85	11.01	11.49	482,830
05 Oct 20	11.49000 +0.16	11.62	11.17	11.49	346,006
02 Oct 20	11.33000 +0.11	11.36	10.55	10.77	347,083
01 Oct 20	11.22000 -0.03	11.41	11.04	11.40	275,192
30 Sep 20	11.25000 +0.01	11.60	11.10	11.23	443,332
29 Sep 20	11.24000 +0.29	11.36	10.86	10.95	386,267
28 Sep 20	10.95000 +0.22	11.18	10.66	10.95	453,760
25 Sep 20	10.73000 +0.31	10.77	10.30	10.38	275,502
24 Sep 20	10.42000 -0.04	10.73	10.05	10.39	479,160
23 Sep 20	10.46000 -0.65	11.32	10.40	11.10	737,762
22 Sep 20	11.11000 +0.07	11.68	10.84	11.19	814,525
21 Sep 20	11.04000 +0.75	11.09	10.00	10.18	804,083
18 Sep 20	10.29000 -0.14	10.54	10.17	10.52	777,953
17 Sep 20	10.43000 -0.01	10.52	10.06	10.19	321,808
16 Sep 20	10.44000 +0.03	10.67	10.36	10.47	342,469
15 Sep 20	10.41000 +0.20	10.71	10.31	10.37	462,133
14 Sep 20	10.21000 +0.51	10.32	9.73	9.84	545,302
11 Sep 20	9.70000 -0.16	10.03	9.58	9.88	531,265
10 Sep 20	9.86000 -0.38	10.46	9.86	10.39	506,359
09 Sep 20	10.24000 +0.30	10.38	9.91	10.11	594,903
08 Sep 20	9.94000 -0.58	10.46	9.93	10.17	607,942
04 Sep 20	10.52000 -0.43	11.07	9.88	11.00	948,597
03 Sep 20	10.95000 -1.68	12.41	10.51	12.41	1,604,640
02 Sep 20	12.63000 +0.95	12.68	11.74	11.74	1,122,251
01 Sep 20	11.67500 +0.05	11.78	11.33	11.63	516,842
31 Aug 20	11.63000 -0.02	11.80	11.46	11.68	558,315
28 Aug 20	11.65000 +0.10	11.77	11.39	11.46	573,346
27 Aug 20	11.55000 -0.24	11.86	11.45	11.64	663,195
26 Aug 20	11.79000 -0.21	12.14	11.74	12.00	732,533
25 Aug 20	12.00000 +0.35	12.39	11.56	11.70	832,431
24 Aug 20	11.65000 +0.00	12.08	11.64	11.74	827,523
21 Aug 20	11.65000 -0.92	12.61	11.57	12.52	1,479,253
20 Aug 20	12.57000 -0.52	13.03	12.44	13.03	618,358
19 Aug 20	13.09000 +0.07	13.41	12.97	12.97	702,552
18 Aug 20	13.02000 -0.33	13.30	12.64	13.24	682,111
17 Aug 20	13.35000 +0.07	13.52	12.96	13.36	1,009,931
14 Aug 20	13.28000 -0.18	13.73	12.98	13.44	991,525
13 Aug 20	13.46000 +0.08	13.78	13.23	13.29	776,705
12 Aug 20	13.38000 -0.19	13.89	13.20	13.69	786,476
11 Aug 20	13.57000 -0.25	14.54	13.45	14.00	1,292,958
10 Aug 20	13.82000 -1.98	15.92	13.70	15.89	1,967,423
07 Aug 20	15.80000 +0.75	17.57	15.63	17.31	4,356,686
06 Aug 20	15.05000 -1.06	16.04	14.92	16.04	1,921,123
05 Aug 20	16.11000 -0.25	16.50	15.84	16.48	1,693,186
04 Aug 20	16.36000 +0.30	16.54	15.43	15.96	1,316,359
03 Aug 20	16.06000 +1.85	16.75	14.21	14.41	3,124,736
31 Jul 20	14.21000 +0.34	14.80	13.72	14.07	1,207,053
30 Jul 20	13.87000 +0.34	14.05	13.07	13.25	803,474
29 Jul 20	13.53000 +0.29	13.75	13.20	13.29	761,331
28 Jul 20	13.24000 -0.73	13.92	13.14	13.92	693,813
27 Jul 20	13.97000 +0.35	14.22	13.64	13.77	821,572
24 Jul 20	13.62000 -0.61	13.96	13.13	13.95	1,090,829
23 Jul 20	14.23000 -0.16	14.50	13.62	14.43	1,056,244
22 Jul 20	14.39000 +0.47	15.13	13.33	13.93	2,532,562
21 Jul 20	13.92500 +1.91	14.26	12.43	13.01	3,153,058
20 Jul 20	12.01500 +0.78	12.20	11.16	11.22	862,811
17 Jul 20	11.24000 +0.58	11.41	10.61	10.65	746,000
16 Jul 20	10.66000 -0.46	11.03	10.35	10.98	730,600
15 Jul 20	11.12000 +0.41	11.41	10.80	10.89	542,000
14 Jul 20	10.71000 -0.09	10.84	10.12	10.80	645,400
13 Jul 20	10.80000 -0.71	11.80	10.76	11.70	833,500
10 Jul 20	11.51000 -0.49	12.06	11.22	12.00	884,600
09 Jul 20	12.00000 +0.71	12.25	11.16	11.29	1,593,200
08 Jul 20	11.29000 +0.14	11.64	11.02	11.18	466,900
07 Jul 20	11.15000 -0.43	11.52	11.06	11.47	697,700
06 Jul 20	11.58000 +0.79	12.02	11.05	11.05	1,390,600
02 Jul 20	10.79000 +0.60	11.03	10.39	10.48	881,000
01 Jul 20	10.19000 -0.68	10.72	9.90	10.67	1,267,900
30 Jun 20	10.87000 +1.46	11.17	9.35	9.35	1,792,800
29 Jun 20	9.41000 +0.10	9.57	9.16	9.39	330,700
26 Jun 20	9.31000 -0.07	9.41	9.14	9.35	473,272
25 Jun 20	9.38000 +0.04	9.43	9.11	9.32	354,859
24 Jun 20	9.34000 -0.46	9.79	9.31	9.69	480,730
23 Jun 20	9.80000 -0.14	10.04	9.52	10.01	522,777
22 Jun 20	9.94000 +0.14	10.16	9.75	9.76	635,790
19 Jun 20	9.80000 -0.10	10.18	9.62	9.98	943,719
18 Jun 20	9.90000 -0.28	10.14	9.52	10.09	792,577
17 Jun 20	10.18000 +0.99	10.28	9.17	9.40	1,299,783
16 Jun 20	9.19000 +0.16	9.46	9.06	9.30	466,421
15 Jun 20	9.03000 +0.22	9.25	8.56	8.56	367,410
12 Jun 20	8.81000 +0.16	9.27	8.57	9.02	481,467
11 Jun 20	8.65000 -0.74	9.32	8.65	9.00	542,700
10 Jun 20	9.39000 -0.30	9.81	9.38	9.73	308,789
09 Jun 20	9.69500 -0.55	10.15	9.52	10.07	689,239
08 Jun 20	10.24000 +0.26	10.26	9.89	10.06	647,489
05 Jun 20	9.98000 +0.17	10.15	9.73	10.00	1,014,299
04 Jun 20	9.81000 +0.27	9.98	9.39	9.45	645,776
03 Jun 20	9.54000 +0.49	9.57	9.11	9.11	662,041
02 Jun 20	9.05000 -0.10	9.34	9.00	9.19	813,285
01 Jun 20	9.15000 +0.32	9.25	8.82	8.82	698,616
29 May 20	8.83000 -0.07	8.89	8.62	8.82	568,128
28 May 20	8.90000 -0.15	9.07	8.77	9.00	791,160
27 May 20	9.05000 +0.09	9.11	8.66	9.06	633,116
26 May 20	8.96000 +0.35	9.14	8.76	8.82	726,045
22 May 20	8.61000 -0.05	8.73	8.52	8.68	452,760
21 May 20	8.66000 +0.05	8.83	8.51	8.64	347,958
20 May 20	8.61000 +0.17	8.86	8.50	8.59	485,119
19 May 20	8.44000 +0.09	8.66	8.25	8.37	675,304
18 May 20	8.35000 +0.20	8.64	8.17	8.45	782,871
15 May 20	8.15000 -0.35	8.40	8.09	8.31	556,113
14 May 20	8.50000 -0.20	8.61	8.27	8.50	640,059
13 May 20	8.70000 -0.58	9.30	8.31	9.21	1,052,548
12 May 20	9.28000 -0.43	10.01	9.28	9.77	667,908
11 May 20	9.71000 -0.48	10.09	9.63	10.02	935,579
08 May 20	10.19000 -2.01	11.04	10.11	10.79	2,428,787
07 May 20	12.20000 +1.42	12.56	10.97	11.00	1,642,943
06 May 20	10.78000 +0.44	10.90	10.29	10.36	574,584
05 May 20	10.34000 -0.08	10.85	10.20	10.62	472,585
04 May 20	10.42000 +0.31	10.54	9.77	10.01	499,024
01 May 20	10.11000 -0.61	10.66	9.92	10.38	679,062
30 Apr 20	10.72000 -0.26	11.45	10.47	11.01	782,179
29 Apr 20	10.98000 +1.22	11.17	9.94	10.00	868,853
28 Apr 20	9.76000 -0.01	10.18	9.66	9.92	393,288
27 Apr 20	9.77000 +0.68	9.89	9.12	9.12	703,494
24 Apr 20	9.09000 +0.33	9.29	8.37	8.65	783,534
23 Apr 20	8.76000 +0.34	8.99	8.41	8.49	495,949
22 Apr 20	8.42000 +0.14	8.57	8.31	8.45	566,763
21 Apr 20	8.28000 -0.09	8.50	8.10	8.15	754,950
20 Apr 20	8.37000 -0.07	8.65	8.21	8.30	673,295
17 Apr 20	8.44000 -0.15	8.85	8.34	8.78	620,840
16 Apr 20	8.59000 -0.13	9.14	8.40	8.80	750,888
15 Apr 20	8.72000 +0.53	8.86	7.82	8.00	726,859
14 Apr 20	8.19000 +0.20	8.50	8.08	8.08	456,491
13 Apr 20	7.99000 +0.23	8.00	7.56	7.73	379,930
09 Apr 20	7.76000 -0.25	8.19	7.59	8.13	710,741
08 Apr 20	8.01000 +0.07	8.50	7.95	8.05	537,558
07 Apr 20	7.94000 +0.02	8.35	7.82	8.11	578,522
06 Apr 20	7.92000 +0.47	7.95	7.50	7.78	728,446
03 Apr 20	7.45000 -0.24	7.84	7.06	7.69	557,791
02 Apr 20	7.69000 +0.37	7.80	7.19	7.34	653,501
01 Apr 20	7.32000 -0.27	7.49	7.18	7.34	348,856
31 Mar 20	7.59000 -0.01	7.89	7.31	7.63	466,055
30 Mar 20	7.60000 +0.12	7.62	7.03	7.50	707,050
27 Mar 20	7.48000 +0.52	8.04	6.32	6.76	1,426,009
26 Mar 20	6.96000 -0.49	7.75	6.94	7.52	937,019
25 Mar 20	7.45000 -0.25	8.15	7.34	7.78	495,652
24 Mar 20	7.70000 +0.80	7.70	7.05	7.33	842,847
23 Mar 20	6.90000 +0.16	7.50	6.78	7.05	959,551
20 Mar 20	6.74000 +0.19	7.96	6.54	6.66	1,171,748
19 Mar 20	6.55000 +1.05	6.60	5.45	5.51	1,028,712
18 Mar 20	5.50000 -0.46	5.81	5.00	5.56	1,206,479
17 Mar 20	5.96000 +0.32	6.14	5.51	5.80	1,246,528
16 Mar 20	5.64000 -0.47	6.16	5.36	5.53	763,031
13 Mar 20	6.11000 +0.43	6.23	5.61	6.20	990,656
12 Mar 20	5.68000 -1.36	6.50	5.66	6.31	1,065,200
11 Mar 20	7.04000 -1.08	8.04	6.99	7.83	939,136
10 Mar 20	8.12000 +0.40	8.22	7.72	8.09	828,849
09 Mar 20	7.72000 -1.07	8.27	7.59	8.07	1,214,751
06 Mar 20	8.79000 -0.25	8.94	8.53	8.75	800,669
05 Mar 20	9.04000 -0.34	9.25	8.86	9.19	558,323
04 Mar 20	9.38000 -0.02	9.61	9.13	9.61	540,470
03 Mar 20	9.40000 +0.37	9.47	8.85	9.03	703,642
02 Mar 20	9.03000 +0.10	9.28	8.65	8.95	934,741
28 Feb 20	8.93000 -0.63	9.73	8.54	8.95	1,483,443
27 Feb 20	9.56000 -0.62	10.02	9.37	9.90	1,027,458
26 Feb 20	10.18000 -0.01	10.47	10.02	10.27	713,361
25 Feb 20	10.19500 -0.39	10.82	10.10	10.72	664,459
24 Feb 20	10.58500 -0.69	10.75	10.42	10.54	725,646
21 Feb 20	11.28000 -0.54	11.70	10.87	11.70	1,419,709
20 Feb 20	11.82000 -0.26	12.30	11.59	12.02	827,500
19 Feb 20	12.08000 +0.33	12.20	11.45	11.78	978,650
18 Feb 20	11.75000 -0.15	12.10	11.58	11.77	653,363
14 Feb 20	11.90000 -0.85	12.73	11.81	12.70	1,006,441
13 Feb 20	12.75000 +0.29	12.89	12.06	12.20	1,002,309
12 Feb 20	12.46000 +0.95	12.48	11.50	11.60	995,485
11 Feb 20	11.51000 +0.21	11.66	11.11	11.40	649,233
10 Feb 20	11.30000 +0.03	11.52	11.01	11.21	566,629
07 Feb 20	11.27000 -0.31	11.60	11.24	11.60	594,864
06 Feb 20	11.58000 -0.55	12.14	11.58	12.11	668,235
05 Feb 20	12.13000 -0.27	12.50	11.81	12.41	663,795
04 Feb 20	12.40000 +0.78	12.41	11.64	11.86	953,947
03 Feb 20	11.62000 +0.32	11.96	11.15	11.43	785,553
31 Jan 20	11.30000 -0.35	11.69	11.21	11.55	731,549
30 Jan 20	11.65000 -0.28	11.88	11.20	11.74	984,339
29 Jan 20	11.93000 -1.01	12.98	11.90	12.89	1,141,963
28 Jan 20	12.94000 -0.32	13.38	12.91	13.35	602,639
27 Jan 20	13.26000 -0.70	13.56	13.07	13.47	585,743
24 Jan 20	13.96000 -0.27	14.80	13.80	14.33	649,615
23 Jan 20	14.23000 -0.02	14.57	13.91	14.22	518,434
22 Jan 20	14.25000 +0.55	14.42	13.47	13.75	792,226
21 Jan 20	13.70000 -0.42	14.10	13.50	14.06	1,146,032
17 Jan 20	14.12000 -0.23	14.89	13.61	14.58	988,376
16 Jan 20	14.34500 -1.26	15.98	14.03	15.91	2,333,638
15 Jan 20	15.60000 +1.74	15.68	13.90	13.92	2,103,983
14 Jan 20	13.86000 +0.32	13.88	13.40	13.81	779,912
13 Jan 20	13.54000 +0.61	13.58	12.86	13.00	692,309
10 Jan 20	12.93000 -0.13	13.25	12.59	13.10	855,756
09 Jan 20	13.06000 +0.36	13.88	12.86	12.89	1,647,081
08 Jan 20	12.70000 +0.27	12.82	12.37	12.41	520,560
07 Jan 20	12.43000 +0.28	12.47	12.06	12.20	333,226
06 Jan 20	12.15000 +0.03	12.20	11.86	12.00	361,748
03 Jan 20	12.12000 -0.38	12.33	12.01	12.25	498,364
02 Jan 20	12.50000 +0.62	12.53	11.80	12.13	885,021
31 Dec 19	11.88000 +0.27	12.06	11.50	11.56	560,086
30 Dec 19	11.61000 +0.09	11.83	11.21	11.50	484,651
27 Dec 19	11.52000 -0.09	12.00	11.42	11.67	931,619
26 Dec 19	11.61000 +0.49	11.75	11.04	11.11	579,780
24 Dec 19	11.12000 -0.03	11.18	10.90	11.12	165,116
23 Dec 19	11.15000 +0.03	11.23	10.91	11.17	467,675
20 Dec 19	11.12000 -0.18	11.31	11.09	11.30	609,747
19 Dec 19	11.30000 +0.12	11.40	11.03	11.15	289,886
18 Dec 19	11.18000 -0.06	11.34	10.94	11.27	471,471
17 Dec 19	11.24000 +0.17	11.45	11.10	11.20	543,934
16 Dec 19	11.07000 +0.13	11.28	10.99	11.00	470,960
13 Dec 19	10.93500 -0.34	11.43	10.87	11.30	551,141
12 Dec 19	11.28000 +0.32	11.42	10.83	10.92	583,789
11 Dec 19	10.96000 +0.68	10.97	10.28	10.28	1,017,258
10 Dec 19	10.28000 -0.04	10.39	10.16	10.30	214,029
09 Dec 19	10.32000 -0.05	10.45	10.19	10.36	396,548
06 Dec 19	10.37000 -0.09	10.78	10.35	10.58	353,892
05 Dec 19	10.46000 +0.07	10.60	10.37	10.48	286,759
04 Dec 19	10.39000 +0.04	10.73	10.32	10.42	544,479
03 Dec 19	10.35000 -0.36	10.55	10.16	10.47	568,549
02 Dec 19	10.71000 +0.01	10.81	10.29	10.81	543,477
29 Nov 19	10.70000 +0.02	10.82	10.51	10.68	191,163
27 Nov 19	10.68000 +0.13	10.82	10.45	10.65	339,345
26 Nov 19	10.55000 +0.26	10.85	10.21	10.21	1,009,245
25 Nov 19	10.29000 +0.05	10.42	10.02	10.24	326,969
22 Nov 19	10.24000 +0.04	10.29	10.02	10.22	289,666
21 Nov 19	10.20000 -0.08	10.31	9.85	10.27	510,601
20 Nov 19	10.28000 +0.03	10.52	10.05	10.14	430,513
19 Nov 19	10.25000 -0.29	10.55	10.02	10.55	624,514
18 Nov 19	10.54000 -0.32	10.90	10.46	10.82	546,692
15 Nov 19	10.86500 -0.03	11.11	10.80	10.99	496,504
14 Nov 19	10.90000 -0.44	11.40	10.85	11.27	939,381
13 Nov 19	11.34000 -0.32	11.65	11.26	11.53	753,610
12 Nov 19	11.66000 -0.49	12.58	11.26	12.20	1,408,707
11 Nov 19	12.15000 +1.27	12.58	10.67	10.76	1,924,198
08 Nov 19	10.88000 +0.19	11.20	10.52	10.62	986,810
07 Nov 19	10.69000 -1.02	11.35	9.72	10.45	2,547,674
06 Nov 19	11.71000 +0.38	12.13	11.37	11.45	2,211,615
05 Nov 19	11.33000 +0.73	11.74	11.27	11.52	1,958,108
04 Nov 19	10.60000 +1.03	10.76	9.71	9.72	1,133,083
01 Nov 19	9.57000 +0.21	9.83	9.03	9.07	789,500
31 Oct 19	9.36000 +0.00	9.44	9.16	9.35	525,086
30 Oct 19	9.36000 -0.48	9.91	9.31	9.81	647,767
29 Oct 19	9.84000 -0.32	10.13	9.74	10.13	481,019
28 Oct 19	10.16000 +0.25	10.40	9.96	9.98	363,887
25 Oct 19	9.91000 +0.07	10.10	9.77	9.81	465,758
24 Oct 19	9.84000 -0.30	10.15	9.84	10.15	453,519
23 Oct 19	10.14000 -0.16	10.32	9.86	10.29	530,405
22 Oct 19	10.30000 -0.54	10.49	9.65	10.10	960,657
21 Oct 19	10.84000 -0.01	11.25	10.73	10.98	418,387
18 Oct 19	10.85000 +0.20	10.88	10.51	10.62	330,583
17 Oct 19	10.65000 -0.19	11.20	10.63	11.00	349,515
16 Oct 19	10.84000 -0.12	11.33	10.78	10.84	484,443
15 Oct 19	10.96000 +0.40	11.22	10.56	10.56	531,843
14 Oct 19	10.56000 +0.16	10.75	10.14	10.37	419,358
11 Oct 19	10.39500 +0.24	10.53	10.28	10.33	234,935
10 Oct 19	10.16000 -0.23	10.43	9.97	10.43	325,684
09 Oct 19	10.39000 +0.32	10.52	10.21	10.24	198,592
08 Oct 19	10.07500 -0.40	10.36	10.01	10.36	300,705
07 Oct 19	10.47000 -0.01	10.73	10.38	10.45	196,292
04 Oct 19	10.48500 +0.26	10.53	10.14	10.14	223,368
03 Oct 19	10.22000 -0.03	10.44	9.79	10.25	379,209
02 Oct 19	10.25000 +0.02	10.32	9.80	10.06	448,722
01 Oct 19	10.23000 -0.99	11.39	10.17	11.28	505,351
30 Sep 19	11.22000 +0.10	11.26	10.84	11.13	514,184
27 Sep 19	11.12500 -0.07	11.30	10.77	11.19	419,087
26 Sep 19	11.19500 -0.50	11.85	11.11	11.72	446,653
25 Sep 19	11.69500 +0.57	11.75	10.93	11.06	867,497
24 Sep 19	11.12500 -0.10	11.40	10.90	11.34	353,542
23 Sep 19	11.22000 +0.07	11.30	10.67	11.07	323,830
20 Sep 19	11.15000 +0.20	11.47	10.94	10.95	620,149
19 Sep 19	10.95000 -0.08	11.12	10.88	11.01	202,606
18 Sep 19	11.03000 -0.27	11.38	10.81	11.19	358,286
17 Sep 19	11.30000 -0.10	11.35	10.93	11.29	345,723
16 Sep 19	11.40000 +0.23	11.67	11.15	11.15	387,587
13 Sep 19	11.17000 +0.11	11.30	11.05	11.09	281,668
12 Sep 19	11.06000 -0.48	11.60	10.97	11.50	552,638
11 Sep 19	11.54000 +0.10	11.68	11.02	11.50	887,207
10 Sep 19	11.44000 +0.86	11.60	10.51	10.51	935,825
09 Sep 19	10.58000 +0.28	10.85	10.29	10.38	771,817
06 Sep 19	10.30000 +0.51	10.30	9.75	9.80	697,392
05 Sep 19	9.79000 +0.69	9.82	9.26	9.26	687,337
04 Sep 19	9.10000 +0.36	9.39	8.85	8.86	550,710
03 Sep 19	8.74000 -0.16	8.99	8.64	8.77	520,464
30 Aug 19	8.90000 -0.02	9.04	8.76	8.98	238,232
29 Aug 19	8.92000 +0.25	9.11	8.71	8.71	394,210
28 Aug 19	8.67000 +0.17	8.73	8.34	8.49	497,315
27 Aug 19	8.50000 -0.62	9.18	8.42	9.16	901,631
26 Aug 19	9.12000 +0.00	9.42	9.05	9.25	489,863
23 Aug 19	9.12000 -0.27	9.31	8.79	9.31	664,174
22 Aug 19	9.39000 -0.27	9.80	9.35	9.65	256,088
21 Aug 19	9.66000 -0.01	9.78	9.54	9.73	231,650
20 Aug 19	9.67000 +0.14	9.72	9.34	9.52	227,978
19 Aug 19	9.53000 +0.29	9.60	9.25	9.45	360,350
16 Aug 19	9.24000 +0.36	9.42	8.97	8.99	480,354
15 Aug 19	8.88000 -0.43	9.28	8.79	9.21	658,430
14 Aug 19	9.31000 -0.54	9.72	9.29	9.62	468,706
13 Aug 19	9.85000 +0.10	10.19	9.70	9.74	347,664
12 Aug 19	9.75000 -0.82	10.55	9.66	10.55	678,601
09 Aug 19	10.57000 -0.33	10.86	10.27	10.78	536,803
08 Aug 19	10.90000 +0.69	11.00	10.05	11.00	1,273,548
07 Aug 19	10.21000 +0.09	10.90	9.95	10.00	1,642,087
06 Aug 19	10.12000 +0.32	10.14	9.59	9.83	723,249
05 Aug 19	9.80000 -0.16	9.85	9.47	9.58	565,708
02 Aug 19	9.96000 +0.03	10.02	9.45	9.94	623,847
01 Aug 19	9.93000 -0.08	10.29	9.73	10.02	743,222
31 Jul 19	10.01000 +0.53	10.31	9.54	9.54	870,709
30 Jul 19	9.48000 +0.20	9.53	8.98	9.21	611,774
29 Jul 19	9.28000 -0.03	9.38	8.98	9.28	643,904
26 Jul 19	9.31000 +0.13	9.40	9.14	9.18	385,626
25 Jul 19	9.18000 -0.32	9.52	9.16	9.51	445,496
24 Jul 19	9.50000 +0.19	9.73	9.32	9.33	577,028
23 Jul 19	9.31000 +0.22	9.33	9.01	9.19	618,096
22 Jul 19	9.09000 -0.53	9.65	9.01	9.63	795,444
19 Jul 19	9.62000 +0.02	9.74	9.48	9.68	496,958
18 Jul 19	9.60000 -0.08	9.83	9.54	9.68	499,501
17 Jul 19	9.68000 -0.14	10.01	9.66	9.83	425,235
16 Jul 19	9.82000 -0.15	10.30	9.80	9.96	455,825
15 Jul 19	9.97000 +0.00	10.14	9.58	10.01	541,719
12 Jul 19	9.97000 +0.07	10.06	9.81	9.92	424,213
11 Jul 19	9.90000 -0.41	10.45	9.87	10.45	610,727
10 Jul 19	10.31000 -0.54	11.10	10.18	10.84	1,013,355
09 Jul 19	10.85000 +1.26	11.18	9.89	10.11	2,767,650
08 Jul 19	9.59000 -0.26	9.78	9.39	9.72	368,171
05 Jul 19	9.85000 -0.03	9.93	9.62	9.88	265,794
03 Jul 19	9.88000 -0.15	10.06	9.85	10.06	175,576
02 Jul 19	10.03000 -0.15	10.16	9.92	10.10	225,370
01 Jul 19	10.18000 -0.10	10.89	10.01	10.70	883,132
28 Jun 19	10.28000 -0.28	10.89	10.23	10.64	1,464,986
27 Jun 19	10.56000 +1.07	11.40	10.36	11.25	2,291,100
26 Jun 19	9.49000 +0.39	9.61	9.17	9.23	709,715
25 Jun 19	9.10000 -0.01	9.25	8.93	9.11	424,848
24 Jun 19	9.11000 -0.18	9.42	8.99	9.26	631,200
21 Jun 19	9.29000 +0.41	9.33	8.86	8.86	1,019,507
20 Jun 19	8.88000 +0.09	9.09	8.77	8.93	299,510
19 Jun 19	8.79000 -0.13	9.03	8.74	8.98	446,125
18 Jun 19	8.92000 +0.05	9.25	8.89	8.97	494,413
17 Jun 19	8.87000 -0.02	9.06	8.78	8.87	272,344
14 Jun 19	8.89000 -0.05	8.91	8.56	8.87	393,476
13 Jun 19	8.94000 -0.11	9.18	8.91	9.11	392,108
12 Jun 19	9.05000 -0.07	9.20	8.92	9.10	278,472
11 Jun 19	9.12000 -0.48	9.81	9.10	9.72	427,357
10 Jun 19	9.60000 +0.10	9.89	9.44	9.68	533,029
07 Jun 19	9.50000 +0.20	9.55	9.23	9.33	299,007
06 Jun 19	9.30000 +0.07	9.38	8.99	9.21	485,439
05 Jun 19	9.23000 +0.04	9.33	8.94	9.26	740,994
04 Jun 19	9.19000 +0.38	9.20	8.92	8.92	321,371
03 Jun 19	8.81000 +0.15	8.94	8.56	8.65	400,155
31 May 19	8.66000 -0.32	8.99	8.64	8.87	390,574
30 May 19	8.98000 +0.03	9.33	8.89	8.96	365,242
29 May 19	8.95000 +0.11	9.09	8.63	8.74	612,121
28 May 19	8.84000 -0.19	9.09	8.72	9.05	442,528
24 May 19	9.03000 +0.17	9.16	8.89	8.92	297,033
23 May 19	8.86000 -0.22	9.03	8.72	8.94	805,473
22 May 19	9.08000 -0.44	9.46	9.00	9.42	545,325
21 May 19	9.52000 +0.25	9.71	9.41	9.46	584,264
20 May 19	9.27000 +0.10	9.43	8.96	9.03	680,875
17 May 19	9.17000 -0.54	9.62	9.16	9.57	997,801
16 May 19	9.71000 -0.30	10.10	9.70	9.98	614,007
15 May 19	10.01000 -0.37	10.43	9.99	10.25	601,777
14 May 19	10.38000 +0.22	10.53	10.19	10.25	600,230
13 May 19	10.16000 -0.55	10.45	9.92	10.37	830,895
10 May 19	10.71000 -0.22	11.06	10.31	10.81	965,198
09 May 19	10.93000 -1.13	11.60	10.43	11.12	2,239,596
08 May 19	12.06000 -0.02	12.34	11.90	12.07	1,155,857
07 May 19	12.08000 -0.61	12.63	12.01	12.50	799,438
06 May 19	12.69000 +0.09	12.75	12.19	12.25	493,273
03 May 19	12.60000 +0.51	12.63	12.05	12.10	574,398
02 May 19	12.09000 -0.18	12.55	11.87	12.29	719,905
01 May 19	12.27000 -0.25	12.78	12.25	12.59	617,602
30 Apr 19	12.52000 +0.08	12.54	12.22	12.42	337,222
29 Apr 19	12.44000 -0.14	12.70	12.43	12.61	264,683
26 Apr 19	12.58000 +0.17	12.65	12.31	12.41	405,826
25 Apr 19	12.41000 -0.37	12.75	12.33	12.75	370,835
24 Apr 19	12.78000 +0.38	12.81	12.24	12.40	493,512
23 Apr 19	12.40000 +0.03	12.58	12.30	12.41	460,863
22 Apr 19	12.37000 -0.22	12.54	12.06	12.46	630,388
18 Apr 19	12.59000 +0.02	12.83	12.52	12.52	349,691
17 Apr 19	12.57000 -0.07	12.95	12.35	12.83	609,524
16 Apr 19	12.64000 +0.28	12.88	12.36	12.36	613,414
15 Apr 19	12.36000 -0.73	12.76	12.10	12.75	1,121,387
12 Apr 19	13.09000 +0.72	13.24	12.47	12.50	947,110
11 Apr 19	12.37000 +0.07	12.41	12.18	12.33	293,689
10 Apr 19	12.30000 +0.24	12.42	11.98	12.10	404,267
09 Apr 19	12.06000 -0.44	12.48	11.90	12.39	849,788
08 Apr 19	12.50000 -0.22	12.90	12.26	12.70	639,136
05 Apr 19	12.72000 -0.03	13.00	12.69	12.77	404,353
04 Apr 19	12.75000 +0.29	12.93	12.42	12.42	716,193
03 Apr 19	12.46000 +0.33	12.91	12.31	12.31	886,543
02 Apr 19	12.13000 -0.47	12.74	12.13	12.65	644,611
01 Apr 19	12.60000 +0.40	12.75	12.27	12.31	566,036
29 Mar 19	12.20000 +0.01	12.39	12.12	12.31	660,167
28 Mar 19	12.19000 -0.01	12.46	12.08	12.21	376,970
27 Mar 19	12.20000 -0.15	12.49	11.77	12.39	752,852
26 Mar 19	12.35000 +0.03	12.58	12.01	12.43	739,191
25 Mar 19	12.32000 -0.39	12.76	12.13	12.65	816,419
22 Mar 19	12.71000 -1.04	13.74	12.66	13.72	1,105,797
21 Mar 19	13.75000 +0.31	13.82	13.40	13.42	515,029
20 Mar 19	13.44000 -0.38	13.94	13.29	13.82	456,806
19 Mar 19	13.82000 -0.25	14.17	13.77	14.17	461,332
18 Mar 19	14.07000 +0.07	14.25	13.92	13.99	573,432
15 Mar 19	14.00000 +0.16	14.38	13.87	13.94	1,412,067
14 Mar 19	13.84000 -0.24	14.50	13.75	14.13	707,087
13 Mar 19	14.08000 +0.59	14.77	13.70	13.76	2,287,774
12 Mar 19	13.49000 +0.19	13.75	13.11	13.29	720,998
11 Mar 19	13.30000 +0.42	13.32	12.92	13.01	628,689
08 Mar 19	12.88000 -0.13	13.09	12.85	12.95	709,119
07 Mar 19	13.01000 -0.29	13.44	13.01	13.26	633,295
06 Mar 19	13.30000 -0.34	13.71	13.11	13.58	973,122
05 Mar 19	13.64000 -0.33	13.97	13.46	13.95	839,435
04 Mar 19	13.97000 +0.73	14.12	13.11	13.39	1,758,220
01 Mar 19	13.24000 -0.26	13.79	13.23	13.63	3,147,934
28 Feb 19	13.50000 -2.85	14.95	13.49	14.89	5,093,986
27 Feb 19	16.35000 -0.18	16.81	15.93	16.37	953,410
26 Feb 19	16.53000 -0.27	17.05	16.08	16.82	1,008,367
25 Feb 19	16.80500 +1.39	16.85	15.50	15.66	2,073,390
22 Feb 19	15.42000 +0.82	15.49	12.90	13.00	3,756,746
21 Feb 19	14.60000 -0.01	15.10	14.24	14.78	2,179,688
20 Feb 19	14.61000 -0.32	15.65	14.61	14.95	1,263,637
19 Feb 19	14.93000 -0.10	15.08	14.10	15.04	1,598,368
15 Feb 19	15.03000 +0.31	15.05	14.63	14.81	614,853
14 Feb 19	14.72000 -0.22	14.98	14.37	14.83	820,747
13 Feb 19	14.94000 +0.28	15.22	14.58	14.58	788,196
12 Feb 19	14.66000 -1.11	15.45	14.42	15.45	2,233,142
11 Feb 19	15.77000 -0.11	16.00	15.34	15.96	549,190
08 Feb 19	15.88000 +0.06	16.09	15.59	15.66	563,055
07 Feb 19	15.82500 -1.56	17.31	15.65	17.25	1,334,456
06 Feb 19	17.39000 +0.10	17.71	17.22	17.31	366,496
05 Feb 19	17.29000 -0.50	18.00	17.12	17.78	538,965
04 Feb 19	17.79000 +0.50	18.04	17.16	17.28	742,736
01 Feb 19	17.29000 -0.09	17.66	17.20	17.37	395,147
31 Jan 19	17.38000 +0.06	17.86	17.15	17.39	524,124
30 Jan 19	17.32000 +0.47	17.47	16.16	17.04	670,648
29 Jan 19	16.85000 -0.04	17.19	16.79	16.93	411,767
28 Jan 19	16.89000 -0.56	17.49	16.71	17.09	587,343
25 Jan 19	17.45000 +0.73	17.74	16.71	16.76	805,182
24 Jan 19	16.72000 +0.51	16.81	16.11	16.34	520,883
23 Jan 19	16.21000 -0.06	16.63	16.01	16.41	384,438
22 Jan 19	16.27000 -0.32	16.66	16.05	16.12	680,358
18 Jan 19	16.59000 +0.55	17.05	15.93	16.22	839,354
17 Jan 19	16.04000 +0.09	16.24	15.45	15.89	568,574
16 Jan 19	15.95000 -0.21	16.29	15.84	16.18	377,186
15 Jan 19	16.16000 +0.21	16.36	15.68	16.00	324,479
14 Jan 19	15.95000 -0.44	16.30	15.59	16.22	426,509
11 Jan 19	16.39000 +0.12	16.48	15.91	16.21	516,807
10 Jan 19	16.27000 +0.15	16.49	16.01	16.01	385,593
09 Jan 19	16.12000 +0.11	16.57	15.91	16.22	597,419
08 Jan 19	16.01000 +0.33	16.39	15.77	15.90	477,634
07 Jan 19	15.68000 +0.14	16.03	15.33	15.68	546,257
04 Jan 19	15.54000 +0.48	15.77	15.16	15.33	765,396
03 Jan 19	15.06000 -0.82	15.80	15.02	15.51	398,444
02 Jan 19	15.88000 +0.45	16.29	14.85	15.00	478,337
31 Dec 18	15.43000 +0.40	15.54	14.41	15.11	774,094
28 Dec 18	15.03000 +0.11	15.32	14.57	14.94	662,407
27 Dec 18	14.92000 -0.01	15.43	14.33	14.72	651,678
26 Dec 18	14.93000 +1.09	14.98	13.89	14.00	667,402
24 Dec 18	13.84000 -0.69	14.47	13.42	14.00	842,505
21 Dec 18	14.53000 -0.69	15.40	14.14	15.20	1,762,981
20 Dec 18	15.22000 +0.31	15.97	14.88	14.88	932,243
19 Dec 18	14.91000 -0.50	16.10	14.63	15.41	1,467,939
18 Dec 18	15.41000 -1.70	17.68	15.14	17.31	1,744,817
17 Dec 18	17.11000 -0.49	17.98	16.93	17.50	838,479
14 Dec 18	17.60000 -1.50	19.07	17.55	18.92	934,135
13 Dec 18	19.10000 -0.74	20.13	19.02	20.03	406,990
12 Dec 18	19.84000 +0.07	20.20	19.54	20.04	441,102
11 Dec 18	19.77000 +0.03	20.32	19.25	20.00	506,664
10 Dec 18	19.74000 +0.60	19.82	18.94	19.08	511,524
07 Dec 18	19.14000 -0.88	20.39	19.05	19.93	834,894
06 Dec 18	20.02000 -1.14	20.82	18.68	20.61	973,615
04 Dec 18	21.16000 -0.42	21.91	21.04	21.50	614,508
03 Dec 18	21.58000 +0.99	21.92	20.88	21.12	704,028
30 Nov 18	20.59000 +0.31	20.59	19.94	20.29	574,033
29 Nov 18	20.28000 -0.38	20.80	20.07	20.59	300,504
28 Nov 18	20.66000 +0.66	20.73	19.81	20.16	337,303
27 Nov 18	20.00000 -0.41	20.87	19.83	20.18	447,600
26 Nov 18	20.41000 +0.08	21.32	20.12	20.50	1,168,982
23 Nov 18	20.33000 +0.07	20.98	20.12	20.14	250,940
21 Nov 18	20.26000 +0.61	20.69	19.90	19.90	508,466
20 Nov 18	19.65000 -0.04	20.13	19.02	19.18	507,581
19 Nov 18	19.69000 -1.30	20.83	19.44	20.83	549,824
16 Nov 18	20.99000 -0.35	21.39	20.47	21.13	477,920
15 Nov 18	21.34000 +1.15	21.49	20.06	20.11	640,496
14 Nov 18	20.19000 +0.03	21.41	20.18	20.50	999,697
13 Nov 18	20.16000 +0.53	20.82	19.55	19.55	1,159,696
12 Nov 18	19.62500 -2.03	21.27	19.23	21.13	1,586,265
09 Nov 18	21.66000 -0.04	23.38	21.13	21.40	2,005,990
08 Nov 18	21.70000 +2.32	22.83	17.95	18.00	4,030,226
07 Nov 18	19.38000 -0.92	20.00	18.57	20.00	2,371,091
06 Nov 18	20.30000 +0.86	20.44	19.01	19.40	828,842
05 Nov 18	19.44000 -1.05	20.46	18.41	20.39	1,678,419
02 Nov 18	20.49000 +0.35	20.85	19.72	20.11	870,952
01 Nov 18	20.14000 +0.51	20.31	18.16	18.67	1,711,359
31 Oct 18	19.63000 -0.41	20.50	19.60	20.32	901,591
30 Oct 18	20.04000 -0.28	20.30	19.07	20.22	1,026,114
29 Oct 18	20.32000 -0.20	21.45	20.08	20.86	1,067,349
26 Oct 18	20.52000 -1.04	21.39	20.44	21.05	1,184,072
25 Oct 18	21.56000 +1.01	21.82	20.71	20.72	686,404
24 Oct 18	20.55000 -1.70	22.54	20.51	22.28	963,717
23 Oct 18	22.25000 -0.06	22.56	21.45	21.86	685,670
22 Oct 18	22.31000 +0.40	22.78	21.85	21.85	801,917
19 Oct 18	21.91000 -0.94	23.47	21.85	22.90	1,074,853
18 Oct 18	22.85000 -0.30	23.38	22.21	22.98	842,941
17 Oct 18	23.15000 -0.22	23.40	22.52	23.21	468,910
16 Oct 18	23.37000 +1.02	23.57	22.25	22.53	642,021
15 Oct 18	22.35000 -0.57	24.12	22.32	22.91	938,563
12 Oct 18	22.92000 +0.90	23.22	22.29	22.54	971,591
11 Oct 18	22.02000 +0.70	23.18	20.76	20.76	1,688,208
10 Oct 18	21.32000 -1.24	22.53	21.25	22.38	1,003,390
09 Oct 18	22.56000 -0.29	23.33	22.25	22.68	1,008,691
08 Oct 18	22.85000 -1.14	24.23	22.12	23.73	1,107,848
05 Oct 18	23.99000 -0.55	24.65	23.60	24.47	787,635
04 Oct 18	24.54000 -0.37	25.86	24.11	25.48	1,533,011
03 Oct 18	24.91000 +1.55	25.26	22.15	23.28	2,168,945
02 Oct 18	23.36000 -0.64	24.69	23.05	23.90	1,385,728
01 Oct 18	24.00000 -0.66	25.48	23.93	25.37	2,170,958
28 Sep 18	24.66000 -3.70	25.78	23.80	24.00	6,187,653
27 Sep 18	28.36000 -2.98	28.52	26.71	28.18	4,045,323
26 Sep 18	31.34000 -2.22	33.66	31.26	33.38	1,214,993
25 Sep 18	33.56000 +0.35	33.79	32.67	33.33	738,124
24 Sep 18	33.21000 +0.49	33.47	32.54	32.64	743,476
21 Sep 18	32.72000 -0.15	33.09	32.50	32.85	841,285
20 Sep 18	32.87000 +1.69	32.90	30.43	31.01	1,434,295
19 Sep 18	31.18000 -1.36	32.78	31.10	32.65	1,403,982
18 Sep 18	32.54000 -1.50	34.42	32.50	33.83	1,230,195
17 Sep 18	34.04000 -0.15	34.34	33.05	34.07	711,375
14 Sep 18	34.19000 +0.40	35.51	34.03	35.00	1,434,146
13 Sep 18	33.79000 +0.13	34.59	33.40	33.63	807,846
12 Sep 18	33.66000 +0.61	33.96	32.37	32.86	669,607
11 Sep 18	33.05000 -0.08	33.20	32.42	32.89	472,600
10 Sep 18	33.13000 +1.09	33.36	31.90	32.07	752,086
07 Sep 18	32.04000 -0.20	33.14	31.65	32.15	1,558,537
06 Sep 18	32.24000 -2.01	34.52	32.05	34.06	1,519,857
05 Sep 18	34.25000 -2.47	37.26	33.44	36.74	2,443,643
04 Sep 18	36.72000 -4.64	41.27	36.05	41.27	3,086,500
31 Aug 18	41.36000 -0.26	41.87	41.22	41.51	381,054
30 Aug 18	41.62000 -0.77	42.84	41.54	42.49	505,126
29 Aug 18	42.39000 -0.35	43.95	42.31	42.95	1,555,029
28 Aug 18	42.74000 +0.63	42.77	41.68	42.20	374,050
27 Aug 18	42.11000 -0.76	43.21	42.07	42.95	570,933
24 Aug 18	42.87000 +0.08	43.30	42.47	43.10	734,474
23 Aug 18	42.79000 +0.96	43.37	41.72	41.72	1,142,377
22 Aug 18	41.83000 +1.22	41.86	40.15	40.65	764,699
21 Aug 18	40.61000 +0.34	41.14	40.15	40.45	531,663
20 Aug 18	40.27000 +0.11	40.76	39.50	40.05	603,802
17 Aug 18	40.16000 +0.58	40.33	39.18	39.91	700,504
16 Aug 18	39.58000 -1.76	41.85	39.37	41.51	1,275,076
15 Aug 18	41.34000 -0.34	41.66	40.05	41.25	786,169
14 Aug 18	41.68000 -0.60	43.18	41.15	42.73	972,979
13 Aug 18	42.28000 -0.22	43.35	41.53	42.19	850,414
10 Aug 18	42.50000 +2.40	43.15	38.90	39.45	2,057,566
09 Aug 18	40.10000 -0.82	42.15	39.75	41.17	1,707,285
08 Aug 18	40.92000 +3.69	46.00	40.28	46.00	5,951,349
07 Aug 18	37.23000 -1.75	39.45	36.88	39.29	2,884,292
06 Aug 18	38.98000 -0.44	39.85	38.62	39.71	1,006,907
03 Aug 18	39.42000 +1.28	39.68	38.21	38.34	1,219,050
02 Aug 18	38.14000 +0.74	38.25	35.56	36.39	634,272
01 Aug 18	37.40000 -1.03	38.96	36.80	38.18	942,664
31 Jul 18	38.43000 +0.52	39.14	37.43	37.99	476,713
30 Jul 18	37.91000 -0.32	38.31	37.24	38.31	439,279
27 Jul 18	38.23000 -1.49	40.21	37.55	39.75	985,916
26 Jul 18	39.72000 +1.42	40.08	38.10	38.13	765,446
25 Jul 18	38.30000 +0.04	39.40	37.22	38.26	1,117,245
24 Jul 18	38.26000 -3.73	42.38	37.91	42.31	1,866,246
23 Jul 18	41.99000 +0.21	42.32	40.60	41.39	1,080,920
20 Jul 18	41.78000 -0.72	42.50	41.15	42.37	1,311,640
19 Jul 18	42.50000 -0.50	43.93	42.13	42.50	1,171,463
18 Jul 18	43.00000 -4.40	47.09	42.88	46.99	3,865,344
17 Jul 18	47.40000 -1.27	49.43	47.01	48.28	941,603
16 Jul 18	48.67000 +0.89	49.07	47.01	47.43	1,103,283
13 Jul 18	47.78000 -1.02	50.30	46.65	48.84	1,862,313
12 Jul 18	48.80000 +3.04	49.50	45.55	45.76	2,173,483
11 Jul 18	45.76000 -0.03	46.00	44.50	45.40	645,917
10 Jul 18	45.79000 +0.46	47.00	45.01	45.35	934,208
09 Jul 18	45.33000 -0.69	47.11	44.37	45.40	1,007,817
06 Jul 18	46.02000 +0.02	46.51	45.21	45.58	727,508
05 Jul 18	46.00000 +0.03	46.90	44.38	46.12	824,356
03 Jul 18	45.97000 -0.01	46.95	45.38	46.95	805,287
02 Jul 18	45.98000 +1.08	47.80	44.00	44.55	1,637,664
29 Jun 18	44.90000 +2.27	45.37	43.00	43.00	1,236,608
28 Jun 18	42.63000 +1.37	43.13	40.67	41.20	571,813
27 Jun 18	41.26000 -1.49	44.75	41.08	42.71	1,054,576
26 Jun 18	42.75000 +2.50	42.75	40.41	40.60	597,765
25 Jun 18	40.25000 -3.50	43.32	40.02	43.27	945,666
22 Jun 18	43.75000 +0.62	44.28	41.81	43.19	1,154,098
21 Jun 18	43.13000 +0.98	45.40	42.44	42.44	1,302,457
20 Jun 18	42.15000 +0.05	42.97	41.65	42.11	772,033
19 Jun 18	42.10000 -1.37	43.28	40.63	42.90	1,195,391
18 Jun 18	43.47000 +0.09	43.49	42.15	42.89	658,177
15 Jun 18	43.38000 -0.36	44.22	43.00	43.56	872,978
14 Jun 18	43.74000 +0.16	44.57	43.30	43.59	791,699
13 Jun 18	43.58000 +0.06	44.65	42.50	43.18	902,643
12 Jun 18	43.52000 +1.00	44.15	41.82	42.50	962,260
11 Jun 18	42.52000 -2.84	43.38	41.30	43.07	3,258,550
08 Jun 18	45.36000 +0.38	46.86	44.28	44.49	913,607
07 Jun 18	44.98000 +0.12	45.80	44.00	45.37	1,138,258
06 Jun 18	44.86000 -2.18	47.00	44.25	47.00	1,487,985
05 Jun 18	47.04000 +0.09	48.03	46.01	46.83	1,212,720
04 Jun 18	46.95000 +1.93	49.75	45.28	45.47	3,245,140
01 Jun 18	45.02000 -1.75	46.99	42.50	46.87	3,614,625
31 May 18	46.77000 +6.15	46.79	41.01	41.01	4,887,605
30 May 18	40.62000 +4.90	40.67	35.84	36.00	3,521,193
29 May 18	35.72000 +1.23	35.86	34.32	34.32	1,039,302
25 May 18	34.49000 +0.56	35.26	34.08	34.08	693,369
24 May 18	33.93000 +0.26	34.56	33.37	33.37	478,472
23 May 18	33.67000 +0.41	33.75	32.77	33.00	508,149
22 May 18	33.26000 -0.25	33.91	33.22	33.83	535,455
21 May 18	33.51000 +0.29	33.88	33.07	33.65	640,898
18 May 18	33.22000 -0.52	34.06	33.18	33.58	672,810
17 May 18	33.74000 +0.42	34.10	32.92	33.04	607,502
16 May 18	33.32000 +0.92	33.56	32.17	32.23	586,814
15 May 18	32.40000 +0.21	32.50	31.40	31.91	433,971
14 May 18	32.19000 +0.41	33.33	31.86	32.60	907,484
11 May 18	31.78000 -0.31	32.47	31.61	32.09	619,982
10 May 18	32.09000 -0.17	32.58	31.40	32.26	1,185,114
09 May 18	32.26000 -2.87	32.63	30.66	31.64	3,177,333
08 May 18	35.13000 +1.49	35.74	33.77	33.89	2,567,558
07 May 18	33.64000 +1.80	33.99	31.59	32.00	1,249,272
04 May 18	31.84000 -0.30	32.54	31.30	31.86	857,827
03 May 18	32.14000 +1.39	32.17	30.47	30.60	1,050,955
02 May 18	30.75000 -0.78	32.40	30.22	32.04	1,424,958
01 May 18	31.53000 -0.43	32.15	30.10	31.64	1,886,191
30 Apr 18	31.96000 -1.80	33.90	31.50	33.76	1,382,165
27 Apr 18	33.76000 -0.08	34.52	32.71	34.23	1,183,009
26 Apr 18	33.84000 +1.22	33.89	32.19	32.63	801,294
25 Apr 18	32.62000 -0.28	33.13	31.67	32.80	815,670
24 Apr 18	32.90000 +0.44	34.10	31.79	32.70	1,564,619
23 Apr 18	32.46000 -0.53	33.47	31.37	32.84	1,880,165
20 Apr 18	32.99000 +1.35	34.17	30.78	31.79	3,099,328
19 Apr 18	31.64000 +3.35	31.72	28.12	28.31	1,787,181
18 Apr 18	28.29000 -0.04	28.60	27.60	28.21	1,074,433
17 Apr 18	28.33000 -1.64	30.12	28.29	30.09	1,217,373
16 Apr 18	29.97000 -0.22	30.42	28.44	29.93	1,795,154
13 Apr 18	30.19000 +0.60	30.59	29.27	30.28	1,413,413
12 Apr 18	29.59000 +0.47	30.98	28.26	29.19	2,557,882
11 Apr 18	29.12000 +3.69	29.81	26.60	27.00	3,359,421
10 Apr 18	25.43000 +1.07	26.08	24.51	24.51	685,692
09 Apr 18	24.36000 +0.27	25.03	23.49	24.22	677,632
06 Apr 18	24.09000 -0.52	24.98	23.75	24.50	597,129
05 Apr 18	24.61000 +0.32	25.07	24.10	24.43	791,502
04 Apr 18	24.29000 +0.29	24.61	22.54	23.01	919,021
03 Apr 18	24.00000 -0.02	24.66	23.76	24.10	721,909
02 Apr 18	24.02000 -1.04	25.33	24.02	24.87	598,010
29 Mar 18	25.06000 +1.41	25.19	23.88	23.98	872,898
28 Mar 18	23.65000 -0.95	24.58	23.56	24.54	1,210,406
27 Mar 18	24.60000 +0.07	25.24	24.15	24.54	747,569
26 Mar 18	24.53000 -0.83	25.84	23.51	25.55	1,836,280
23 Mar 18	25.36000 -0.60	26.33	25.23	26.00	1,123,201
22 Mar 18	25.96000 -0.75	26.97	25.91	26.50	945,245
21 Mar 18	26.71000 +0.04	27.24	26.46	26.51	918,485
20 Mar 18	26.67000 +0.45	26.87	25.95	26.07	563,206
19 Mar 18	26.22000 -0.56	26.88	25.80	26.79	1,264,304
16 Mar 18	26.78000 -0.01	27.38	26.57	27.38	1,312,183
15 Mar 18	26.79000 -2.33	29.16	26.61	28.94	2,251,504
14 Mar 18	29.12000 -0.39	30.11	29.03	29.74	916,733
13 Mar 18	29.51000 -1.44	31.00	28.80	30.84	1,901,913
12 Mar 18	30.95000 +2.25	31.97	29.93	30.00	3,291,695
09 Mar 18	28.70000 +0.75	29.38	28.05	28.05	1,306,963
08 Mar 18	27.95000 +1.17	29.50	26.65	26.65	2,401,142
07 Mar 18	26.78000 -0.67	27.44	26.28	27.18	1,543,500
06 Mar 18	27.45000 -0.08	28.43	27.30	28.14	1,596,174
05 Mar 18	27.53000 -0.42	28.55	27.48	27.95	949,419
02 Mar 18	27.95000 +0.13	28.10	27.01	27.50	1,041,896
01 Mar 18	27.82000 -0.11	28.20	27.11	27.90	1,138,164
28 Feb 18	27.93000 +0.60	28.04	26.35	27.57	1,138,007
27 Feb 18	27.33000 -0.67	28.28	27.18	28.00	940,434
26 Feb 18	28.00000 -0.02	28.75	27.80	28.06	1,356,117
23 Feb 18	28.02000 +0.51	28.09	26.68	27.00	1,863,913
22 Feb 18	27.51000 -7.04	29.00	26.11	28.66	10,590,458
21 Feb 18	34.55000 +1.22	34.98	32.31	33.66	1,905,190
20 Feb 18	33.33000 +1.34	33.98	32.00	32.20	1,209,584
16 Feb 18	31.99000 +0.00	32.20	30.59	31.63	1,266,572
15 Feb 18	31.99000 +0.71	32.51	31.28	31.28	1,148,814
14 Feb 18	31.28000 +1.77	31.31	29.04	29.10	978,617
13 Feb 18	29.51000 -0.74	29.71	28.56	29.30	1,362,458
12 Feb 18	30.25000 -0.47	31.05	28.97	30.77	1,522,043
09 Feb 18	30.72000 -1.33	32.66	30.30	32.18	1,901,200
08 Feb 18	32.05000 +0.52	32.58	31.30	31.30	1,426,488
07 Feb 18	31.53000 -1.89	33.86	30.85	33.86	2,213,529
06 Feb 18	33.42000 +0.94	33.80	31.23	32.00	1,551,281
05 Feb 18	32.48000 -0.33	33.70	32.37	32.50	615,601
02 Feb 18	32.81000 -0.68	33.85	32.80	33.61	665,479
01 Feb 18	33.49000 +1.10	33.60	32.34	32.50	625,095
31 Jan 18	32.39000 -0.45	33.37	32.14	33.01	694,010
30 Jan 18	32.84000 -0.49	33.42	32.12	32.74	887,447
29 Jan 18	33.33000 -2.66	34.88	33.05	34.63	1,719,704
26 Jan 18	35.99000 +0.89	36.29	34.91	34.91	1,004,935
25 Jan 18	35.10000 +0.88	35.11	34.09	34.32	594,540
24 Jan 18	34.22000 -0.87	35.45	33.62	34.92	1,423,892
23 Jan 18	35.09000 +0.59	35.09	33.85	34.42	695,126
22 Jan 18	34.50000 -0.53	35.44	34.10	34.98	785,854
19 Jan 18	35.03000 +2.24	36.18	34.01	34.87	2,499,475
18 Jan 18	32.79000 -1.21	33.93	32.32	33.73	1,502,381
17 Jan 18	34.00000 -0.17	35.49	33.99	34.00	1,241,389
16 Jan 18	34.17000 -1.68	35.73	33.63	35.69	1,509,060
12 Jan 18	35.85000 -0.09	36.67	35.35	36.31	835,996
11 Jan 18	35.94000 +0.63	36.28	35.01	35.37	869,787
10 Jan 18	35.31000 -0.23	35.92	33.78	35.04	1,722,303
09 Jan 18	35.54000 -2.83	38.30	35.10	38.14	3,004,054
08 Jan 18	38.37000 -0.52	38.99	37.44	38.90	898,983
05 Jan 18	38.89000 +0.51	39.17	38.04	38.70	677,692
04 Jan 18	38.38000 +0.49	38.65	37.91	37.95	696,035
03 Jan 18	37.89000 -0.02	38.34	37.42	38.27	1,030,703
02 Jan 18	37.91000 +0.09	38.77	37.62	37.80	963,893
29 Dec 17	37.82000 -1.04	38.86	37.36	38.60	1,485,044
28 Dec 17	38.86000 +0.20	39.40	38.34	38.76	848,091
27 Dec 17	38.66000 -0.25	39.75	38.41	38.65	898,763
26 Dec 17	38.91000 -1.05	39.91	38.58	39.51	732,950
22 Dec 17	39.96000 -0.56	40.26	39.59	40.02	595,591
21 Dec 17	40.52000 -0.78	41.94	40.20	41.35	1,074,273
20 Dec 17	41.30000 -0.77	42.88	40.75	42.41	906,725
19 Dec 17	42.07000 +2.80	42.57	39.31	39.41	2,167,609
18 Dec 17	39.27000 +0.28	40.40	39.10	39.10	1,127,632
15 Dec 17	38.99000 -0.10	39.55	38.76	39.35	1,175,167
14 Dec 17	39.09000 -1.26	40.75	39.00	40.17	875,282
13 Dec 17	40.35000 +0.20	41.43	40.19	40.67	885,913
12 Dec 17	40.15000 -0.37	41.00	39.50	40.00	874,774
11 Dec 17	40.52000 +1.83	40.56	38.75	38.78	1,000,191
08 Dec 17	38.69000 -0.15	39.71	38.10	39.10	1,335,702
07 Dec 17	38.84000 -1.90	40.70	38.20	40.43	2,034,426
06 Dec 17	40.74000 -1.72	42.38	40.67	41.99	1,069,583
05 Dec 17	42.46000 -1.59	44.20	41.58	43.82	1,132,420
04 Dec 17	44.05000 +0.67	44.05	41.53	43.47	1,098,812
01 Dec 17	43.38000 -0.28	43.89	41.83	43.21	1,137,699
30 Nov 17	43.66000 +0.36	45.02	43.06	43.30	1,253,856
29 Nov 17	43.30000 +0.62	43.72	42.32	43.06	1,360,982
28 Nov 17	42.68000 +1.44	43.33	41.26	41.50	1,177,657
27 Nov 17	41.24000 -0.98	42.45	41.18	42.21	944,978
24 Nov 17	42.22000 +0.27	43.04	42.00	42.00	508,835
22 Nov 17	41.95000 -0.95	43.54	41.69	43.00	1,058,183
21 Nov 17	42.90000 -0.58	43.87	42.31	43.15	1,616,773
20 Nov 17	43.48000 -1.56	45.71	43.45	44.55	1,668,570
17 Nov 17	45.04000 +0.24	45.27	44.28	44.54	1,004,908
16 Nov 17	44.80000 -0.60	46.11	44.21	46.00	1,190,554
15 Nov 17	45.40000 +1.50	45.80	44.13	45.80	1,808,897
14 Nov 17	43.90000 -0.68	44.27	42.79	43.89	1,279,343
13 Nov 17	44.58000 -0.72	46.60	43.64	45.24	2,421,287
10 Nov 17	45.30000 +2.10	46.07	42.55	42.67	2,963,763
09 Nov 17	43.20000 -0.44	44.24	41.34	43.00	2,834,306
08 Nov 17	43.64000 +5.75	44.64	39.10	40.47	7,672,497
07 Nov 17	37.89000 +0.09	38.60	36.97	37.98	2,420,912
06 Nov 17	37.80000 -0.02	38.72	36.70	37.58	2,387,425
03 Nov 17	37.82000 -1.46	39.87	37.56	39.30	2,713,643
02 Nov 17	39.28000 +0.31	42.50	39.01	39.08	2,236,339
01 Nov 17	38.97000 -1.77	41.47	38.83	40.41	1,264,176
31 Oct 17	40.74000 -1.38	42.99	40.57	42.44	1,606,156
30 Oct 17	42.12000 +2.85	42.25	38.89	39.30	1,842,479
27 Oct 17	39.27000 +0.59	39.39	37.27	38.65	2,046,334
26 Oct 17	38.68000 -1.75	40.80	38.50	40.35	1,665,137
25 Oct 17	40.43000 -1.23	41.98	39.60	41.51	2,315,599
24 Oct 17	41.66000 -0.15	42.83	41.55	42.04	1,073,336
23 Oct 17	41.81000 +0.34	42.24	40.80	41.41	1,303,017
20 Oct 17	41.47000 -0.70	42.60	41.21	42.30	1,299,014
19 Oct 17	42.17000 -0.12	42.83	41.05	41.64	1,823,289
18 Oct 17	42.29000 -1.45	44.59	41.95	43.50	2,000,306
17 Oct 17	43.74000 +0.36	45.50	42.24	42.79	2,833,816
16 Oct 17	43.38000 -3.63	47.75	43.13	47.00	4,521,625
13 Oct 17	47.01000 -11.83	49.77	46.00	46.55	8,672,894
12 Oct 17	58.84000 -2.60	61.00	58.63	60.62	2,723,588
11 Oct 17	61.44000 +1.09	62.30	60.38	60.45	1,634,657
10 Oct 17	60.35000 +1.56	60.65	59.03	59.06	1,718,989
09 Oct 17	58.79000 +0.62	59.40	57.90	59.24	1,457,480
06 Oct 17	58.17000 +1.18	59.43	56.55	56.73	2,017,494
05 Oct 17	56.99000 -2.44	59.24	56.75	59.00	2,570,101
04 Oct 17	59.43000 -2.30	61.99	59.35	61.39	2,155,885
03 Oct 17	61.73000 -2.79	62.78	59.82	61.97	3,390,684
02 Oct 17	64.52000 -0.15	65.75	63.00	64.36	1,222,599
29 Sep 17	64.67000 +0.46	66.23	64.00	64.00	1,785,242
28 Sep 17	64.21000 -0.52	65.34	63.45	64.36	1,210,374
27 Sep 17	64.73000 +1.88	65.68	63.87	63.96	1,898,531
26 Sep 17	62.85000 +1.74	63.94	61.61	62.05	1,732,982
25 Sep 17	61.11000 -2.69	63.80	59.29	62.57	2,182,187
22 Sep 17	63.80000 +0.20	64.68	62.72	62.87	1,093,609
21 Sep 17	63.60000 -0.36	65.39	61.30	63.99	2,605,620
20 Sep 17	63.96000 -3.27	68.95	63.70	67.25	3,475,606
19 Sep 17	67.23000 +0.94	71.29	65.36	67.25	6,917,837
18 Sep 17	66.29000 +7.99	66.70	58.35	58.46	6,217,795
15 Sep 17	58.30000 +1.03	58.90	56.90	57.25	1,848,150
14 Sep 17	57.27000 -2.42	59.50	56.80	59.31	2,030,085
13 Sep 17	59.69000 +1.70	60.55	56.31	57.25	2,143,356
12 Sep 17	57.99000 -0.12	59.29	57.50	58.65	1,387,211
11 Sep 17	58.11000 +1.35	58.39	56.94	58.00	1,245,434
08 Sep 17	56.76000 +0.60	57.82	55.88	55.98	1,722,914
07 Sep 17	56.16000 -1.90	59.25	56.10	58.52	1,877,261
06 Sep 17	58.06000 +1.97	58.73	56.36	56.36	2,283,556
05 Sep 17	56.09000 -2.89	59.00	55.13	58.39	2,742,655
01 Sep 17	58.98000 -0.14	60.17	58.40	59.25	1,866,019
31 Aug 17	59.12000 -2.38	61.19	58.82	61.01	3,757,275
30 Aug 17	61.50000 -1.19	64.00	61.46	63.10	1,920,323
29 Aug 17	62.69000 +1.44	63.34	60.01	60.03	2,717,490
28 Aug 17	61.25000 -1.05	62.30	60.50	61.84	1,432,079
25 Aug 17	62.30000 -0.09	62.90	61.70	62.38	1,004,829
24 Aug 17	62.39000 -1.12	64.90	61.72	64.79	2,689,803
23 Aug 17	63.51000 +2.49	64.25	60.12	60.29	2,256,099
22 Aug 17	61.02000 +0.42	62.40	60.41	60.94	1,930,912
21 Aug 17	60.60000 -3.50	64.42	60.05	63.93	3,102,114
18 Aug 17	64.10000 -0.41	65.55	62.56	64.16	1,948,216
17 Aug 17	64.51000 -1.28	66.57	64.26	65.00	2,031,261
16 Aug 17	65.79000 -2.39	68.17	64.80	67.88	3,364,820
15 Aug 17	68.18000 -0.74	71.45	67.45	71.07	3,682,761
14 Aug 17	68.92000 +3.08	69.21	66.17	67.82	3,238,871
11 Aug 17	65.84000 +2.29	66.89	63.02	63.61	2,832,509
10 Aug 17	63.55000 -3.92	66.77	63.00	66.67	3,433,471
09 Aug 17	67.47000 -3.73	71.20	66.66	70.23	4,073,450
08 Aug 17	71.20000 +1.51	74.43	70.10	71.75	6,311,462
07 Aug 17	69.69000 +5.09	73.01	63.10	64.14	10,850,547
04 Aug 17	64.60000 -33.39	75.00	64.40	75.00	17,035,328
03 Aug 17	97.99000 +4.49	98.13	93.00	95.47	4,219,060
02 Aug 17	93.50000 -6.11	101.30	92.36	100.00	4,441,792
01 Aug 17	99.61000 +2.12	100.50	97.15	97.66	3,094,135
31 Jul 17	97.49000 +0.85	98.37	95.08	98.20	2,087,489
28 Jul 17	96.64000 -1.18	99.00	94.40	94.82	2,614,389
27 Jul 17	97.82000 -0.94	103.41	92.93	99.59	5,852,258
26 Jul 17	98.76000 +1.96	99.98	95.20	96.00	3,325,263
25 Jul 17	96.80000 +1.17	97.71	93.57	97.69	2,884,179
24 Jul 17	95.63000 +5.68	97.75	90.60	90.63	6,745,031
21 Jul 17	89.95000 +1.15	91.77	85.62	90.48	5,001,456
20 Jul 17	88.80000 -3.74	95.67	88.10	93.20	6,056,576
19 Jul 17	92.54000 +2.36	95.43	91.00	91.80	5,856,114
18 Jul 17	90.18000 +6.00	91.46	83.07	83.50	5,517,023
17 Jul 17	84.18000 -0.02	85.88	82.09	85.77	4,181,899
14 Jul 17	84.20000 +6.16	86.36	77.68	78.00	6,845,977
13 Jul 17	78.04000 +5.40	79.98	74.01	77.05	8,220,522
12 Jul 17	72.64000 +2.60	72.95	69.80	70.55	2,627,495
11 Jul 17	70.04000 +1.40	71.00	67.80	68.50	2,807,097
10 Jul 17	68.64000 +1.34	69.05	64.79	67.39	2,547,807
07 Jul 17	67.30000 +5.83	68.38	62.12	62.12	3,756,524
06 Jul 17	61.47000 +0.85	62.82	59.15	59.70	1,539,652
05 Jul 17	60.62000 -0.77	62.60	60.20	61.65	1,476,797
03 Jul 17	61.39000 -0.40	63.75	61.04	62.41	971,079
30 Jun 17	61.79000 +1.79	63.62	60.43	61.74	2,396,091
29 Jun 17	60.00000 -1.00	60.85	58.77	60.16	1,361,860
28 Jun 17	61.00000 +2.56	61.19	58.00	59.62	1,977,369
27 Jun 17	58.44000 -3.15	62.23	58.27	61.30	2,741,784
26 Jun 17	61.59000 -4.28	65.01	60.76	65.01	4,643,403
23 Jun 17	65.87000 +2.29	67.18	63.35	63.60	2,517,838
22 Jun 17	63.58000 +0.48	63.94	61.92	63.06	1,283,395
21 Jun 17	63.10000 +2.02	64.30	61.09	61.10	1,828,870
20 Jun 17	61.08000 -2.12	63.75	60.89	63.23	1,996,255
19 Jun 17	63.20000 +0.32	65.23	62.29	63.30	2,572,770
16 Jun 17	62.88000 +0.65	63.15	60.10	62.23	2,937,329
15 Jun 17	62.23000 +1.28	62.99	57.55	58.25	3,929,535
14 Jun 17	60.95000 -2.90	64.90	59.61	64.00	3,725,458
13 Jun 17	63.85000 -0.76	67.85	63.25	66.71	3,173,107
12 Jun 17	64.61000 -0.10	66.89	60.02	63.52	4,910,968
09 Jun 17	64.71000 -8.43	74.00	62.04	73.89	5,228,904
08 Jun 17	73.14000 +1.66	73.17	70.71	71.73	2,035,757
07 Jun 17	71.48000 -1.93	73.87	70.03	73.30	2,749,839
06 Jun 17	73.41000 +0.97	75.59	70.50	71.35	2,859,251
05 Jun 17	72.44000 -2.24	75.00	71.80	74.96	2,725,406
02 Jun 17	74.68000 +4.67	74.73	71.76	72.05	3,974,740
01 Jun 17	70.01000 +0.19	71.36	69.44	70.05	1,845,352
31 May 17	69.82000 -0.66	71.65	68.72	71.07	2,390,957
30 May 17	70.48000 -1.03	71.81	69.11	71.20	2,276,558
26 May 17	71.51000 +3.63	72.95	67.12	67.37	3,877,279
25 May 17	67.88000 -0.75	69.89	66.30	68.80	2,552,929
24 May 17	68.63000 -0.52	70.23	67.86	68.25	2,003,700
23 May 17	69.15000 -2.09	71.70	67.06	71.60	3,744,252
22 May 17	71.24000 +7.70	71.34	65.80	66.00	6,745,276
19 May 17	63.54000 -0.44	65.93	63.50	64.74	2,249,458
18 May 17	63.98000 +2.60	65.30	58.96	60.06	3,921,392
17 May 17	61.38000 -3.59	64.00	60.10	63.04	3,471,294
16 May 17	64.97000 +0.96	65.24	62.53	64.11	2,495,066
15 May 17	64.01000 -1.44	66.40	63.25	65.80	3,087,272
12 May 17	65.45000 +1.22	67.01	63.22	64.24	3,001,893
11 May 17	64.23000 -0.74	65.33	62.08	64.05	3,518,926
10 May 17	64.97000 +2.86	65.00	61.36	61.81	3,918,445
09 May 17	62.11000 +4.72	62.64	56.01	57.75	5,025,691
08 May 17	57.39000 +1.43	60.00	56.55	57.15	5,299,027
05 May 17	55.96000 +9.15	56.30	48.50	51.53	10,842,043
04 May 17	46.81000 +0.34	48.75	46.34	47.30	2,632,545
03 May 17	46.47000 -0.83	46.92	45.01	45.99	2,099,826
02 May 17	47.30000 -2.83	50.30	46.27	49.98	2,595,808
01 May 17	50.13000 +0.74	52.10	49.33	50.25	3,231,276
28 Apr 17	49.39000 +0.03	49.80	48.20	48.84	1,377,682
27 Apr 17	49.36000 +1.89	49.83	46.92	47.85	2,347,017
26 Apr 17	47.47000 -1.93	49.84	46.75	49.45	3,017,308
25 Apr 17	49.40000 +0.62	49.85	47.74	48.21	3,403,557
24 Apr 17	48.78000 +3.24	48.89	45.83	46.83	6,039,861
21 Apr 17	45.54000 +1.23	47.14	44.75	45.86	4,223,944
20 Apr 17	44.31000 +0.58	44.35	43.50	43.93	972,635
19 Apr 17	43.73000 -0.47	44.90	43.08	44.34	1,678,258
18 Apr 17	44.20000 +0.87	44.65	42.43	42.60	2,232,944
17 Apr 17	43.33000 -1.97	46.37	43.19	45.51	3,987,095
13 Apr 17	45.30000 +4.48	50.00	44.64	49.85	13,208,386
12 Apr 17	40.82000 -1.56	42.49	40.28	42.04	2,502,981
11 Apr 17	42.38000 -2.08	44.70	41.79	44.43	1,960,460
10 Apr 17	44.46000 -0.22	46.10	43.70	45.32	1,386,331
07 Apr 17	44.68000 -1.63	47.14	44.02	46.00	1,866,386
06 Apr 17	46.31000 +1.63	47.71	44.60	44.76	2,988,731
05 Apr 17	44.68000 -6.51	51.55	44.54	51.30	6,126,937
04 Apr 17	51.19000 -2.28	53.90	50.56	53.21	1,897,538
03 Apr 17	53.47000 -2.68	57.90	53.17	56.92	1,627,378
31 Mar 17	56.15000 +0.80	56.54	54.17	55.35	2,467,491
30 Mar 17	55.35000 -2.67	58.54	53.28	58.07	2,586,054
29 Mar 17	58.02000 -0.54	59.42	57.50	59.18	1,129,280
28 Mar 17	58.56000 -1.32	60.09	57.12	60.02	2,109,427
27 Mar 17	59.88000 +4.86	60.19	52.57	53.84	3,697,717
24 Mar 17	55.02000 +3.51	55.72	51.78	51.78	2,127,582
23 Mar 17	51.51000 -1.12	53.15	50.91	52.90	1,399,790
22 Mar 17	52.63000 +4.40	53.09	47.06	48.02	2,207,297
21 Mar 17	48.23000 -2.10	51.97	48.06	50.48	1,315,045
20 Mar 17	50.33000 -0.44	51.49	49.09	51.37	1,098,369
17 Mar 17	50.77000 +2.81	50.99	47.70	48.00	1,828,820
16 Mar 17	47.96000 +0.56	48.30	46.61	47.80	1,216,141
15 Mar 17	47.40000 -0.79	49.15	46.90	48.27	1,448,200
14 Mar 17	48.19000 -2.87	50.65	47.87	50.57	1,139,373
13 Mar 17	51.06000 +0.14	51.55	49.81	51.15	766,453
10 Mar 17	50.92000 -1.74	52.46	49.42	52.01	1,418,670
09 Mar 17	52.66000 +0.10	54.31	51.52	52.44	1,019,831
08 Mar 17	52.56000 -1.98	54.95	51.50	54.85	1,283,917
07 Mar 17	54.54000 +3.08	56.14	50.54	51.31	1,902,776
06 Mar 17	51.46000 -1.86	52.75	50.50	52.75	1,296,956
03 Mar 17	53.32000 +4.09	53.98	49.88	50.00	2,676,060
02 Mar 17	49.23000 +2.38	49.25	46.69	46.97	1,533,682
01 Mar 17	46.85000 +0.93	47.72	45.90	46.42	1,025,891
28 Feb 17	45.92000 -1.54	48.75	45.60	47.56	1,406,535
27 Feb 17	47.46000 +1.48	47.78	44.42	46.05	1,876,209
24 Feb 17	45.98000 +8.51	49.34	40.55	42.11	6,549,770
23 Feb 17	37.47000 +0.35	38.26	36.33	37.73	1,023,358
22 Feb 17	37.12000 -0.45	38.30	37.07	37.70	656,012
21 Feb 17	37.57000 +0.30	38.89	37.18	38.03	974,925
17 Feb 17	37.27000 +1.48	37.73	35.06	35.43	629,469
16 Feb 17	35.79000 -0.18	36.18	35.16	36.18	358,254
15 Feb 17	35.97000 -0.41	36.65	35.36	36.65	709,752
14 Feb 17	36.38000 +2.46	36.70	34.01	34.01	1,006,096
13 Feb 17	33.92000 +1.26	35.57	33.12	33.53	1,043,335
10 Feb 17	32.66000 +0.91	32.88	31.04	31.74	527,900
09 Feb 17	31.75000 +0.41	32.60	31.15	31.40	441,370
08 Feb 17	31.34000 -0.22	31.58	30.68	31.50	387,421
07 Feb 17	31.56000 -0.23	32.21	31.23	32.20	383,995
06 Feb 17	31.79000 -0.81	32.79	31.38	31.91	439,488
03 Feb 17	32.60000 +1.29	32.68	31.11	31.41	418,362
02 Feb 17	31.31000 +0.38	31.70	30.44	30.95	384,773
01 Feb 17	30.93000 +0.17	31.36	30.51	31.30	256,485
31 Jan 17	30.76000 +0.35	30.92	29.40	30.11	521,139
30 Jan 17	30.41000 -0.74	31.45	29.54	31.32	491,447
27 Jan 17	31.15000 -0.13	31.46	30.31	31.20	339,974
26 Jan 17	31.28000 -0.43	32.16	31.26	31.88	364,372
25 Jan 17	31.71000 -0.29	32.25	31.20	32.25	445,751
24 Jan 17	32.00000 +0.71	32.56	31.08	31.25	758,775
23 Jan 17	31.29000 +0.71	31.39	30.01	30.58	410,628
20 Jan 17	30.58000 +0.10	31.07	29.78	30.58	547,687
19 Jan 17	30.48000 -0.36	31.15	30.03	31.15	350,789
18 Jan 17	30.84000 +0.40	31.61	29.81	30.49	912,181
17 Jan 17	30.44000 +2.22	30.90	28.09	28.89	1,412,464
13 Jan 17	28.22000 -1.64	30.54	27.82	30.50	1,532,650
12 Jan 17	29.86000 +7.14	30.50	26.11	27.10	4,415,894
11 Jan 17	22.72000 -0.15	23.46	22.50	22.86	382,462
10 Jan 17	22.87000 +0.63	23.32	22.31	22.36	197,876
09 Jan 17	22.24000 -0.18	22.73	21.88	22.36	347,460
06 Jan 17	22.42000 -0.39	23.08	22.27	22.99	221,419
05 Jan 17	22.81000 -0.70	23.51	22.61	23.50	160,756
04 Jan 17	23.51000 +0.41	23.61	23.13	23.13	199,109
03 Jan 17	23.10000 -0.34	24.09	22.87	23.71	268,160
30 Dec 16	23.44000 -0.83	24.25	23.21	24.25	197,141
29 Dec 16	24.27000 -0.12	24.94	23.86	24.41	112,431
28 Dec 16	24.39000 -0.33	24.93	24.31	24.90	240,907
27 Dec 16	24.72000 -0.10	25.45	24.63	24.95	249,159
23 Dec 16	24.82000 -0.02	25.10	24.34	24.73	200,158
22 Dec 16	24.84000 +0.10	25.45	24.33	24.78	193,296
21 Dec 16	24.74000 +0.32	24.96	24.23	24.49	148,631
20 Dec 16	24.42000 -0.54	25.20	24.24	25.17	219,685
19 Dec 16	24.96000 +0.28	25.52	24.75	24.75	321,518
16 Dec 16	24.68000 +0.28	24.85	24.03	24.59	483,426
15 Dec 16	24.40000 +0.63	24.45	23.81	23.82	332,382
14 Dec 16	23.77000 -0.52	24.45	23.38	24.30	300,709
13 Dec 16	24.29000 +0.16	24.72	23.73	23.86	215,833
12 Dec 16	24.13000 -0.61	24.94	23.73	24.70	260,992
09 Dec 16	24.74000 -0.16	26.26	24.23	25.58	581,835
08 Dec 16	24.90000 +0.51	25.33	24.40	24.50	359,541
07 Dec 16	24.39000 +0.99	24.55	23.63	23.65	552,097
06 Dec 16	23.40000 -0.50	23.93	22.92	23.93	280,357
05 Dec 16	23.90000 +0.63	24.00	23.14	23.27	424,341
02 Dec 16	23.27000 -0.13	23.74	22.90	23.40	456,612
01 Dec 16	23.39500 -1.38	25.11	23.21	24.79	374,401
30 Nov 16	24.77000 -0.27	25.62	24.64	25.18	285,882
29 Nov 16	25.04000 -0.10	25.41	24.95	25.07	301,395
28 Nov 16	25.14000 -0.33	25.57	24.92	25.30	218,935
25 Nov 16	25.47000 +0.32	25.50	25.06	25.14	153,527
23 Nov 16	25.15000 -0.85	25.85	24.85	25.85	559,407
22 Nov 16	26.00000 -0.21	26.43	24.85	26.20	1,509,395
21 Nov 16	26.21000 -0.42	27.28	25.54	26.90	301,518
18 Nov 16	26.63000 +0.48	26.87	25.90	26.13	379,031
17 Nov 16	26.15000 +0.07	26.15	25.36	25.98	532,264
16 Nov 16	26.08000 +1.38	26.09	24.70	25.30	635,015
15 Nov 16	24.70000 +0.10	25.27	24.03	24.14	443,248
14 Nov 16	24.60000 -0.37	25.50	24.47	25.22	547,699
11 Nov 16	24.97000 +1.39	25.20	23.25	23.25	704,526
10 Nov 16	23.58000 +0.03	24.07	22.73	23.62	474,940
09 Nov 16	23.55000 +0.79	23.78	21.66	22.00	443,489
08 Nov 16	22.76000 -0.74	23.37	22.01	23.18	706,503
07 Nov 16	23.50000 +1.85	23.67	22.05	22.25	884,639
04 Nov 16	21.65000 +0.80	23.30	20.63	23.30	1,533,549
03 Nov 16	20.85000 +0.75	21.01	19.72	20.50	505,459
02 Nov 16	20.10000 +0.95	21.10	19.20	19.51	612,534
01 Nov 16	19.15000 -0.08	19.86	18.85	19.25	249,185
31 Oct 16	19.23000 -0.46	20.01	19.15	19.50	332,700
28 Oct 16	19.69000 -0.30	20.37	19.55	19.80	156,575
27 Oct 16	19.99000 -1.40	21.89	19.91	21.63	346,951
26 Oct 16	21.39000 +0.24	21.87	20.98	21.25	131,123
25 Oct 16	21.15000 -0.44	21.61	20.83	21.52	142,712
24 Oct 16	21.59000 +1.02	21.61	20.66	20.72	216,168
21 Oct 16	20.56500 -0.18	20.71	20.22	20.63	181,228
20 Oct 16	20.75000 +0.45	21.03	20.13	20.13	194,929
19 Oct 16	20.29500 +0.25	20.33	19.98	20.01	241,360
18 Oct 16	20.05000 +0.02	20.36	19.81	20.10	443,617
17 Oct 16	20.03000 -0.26	20.34	20.00	20.25	143,981
14 Oct 16	20.29000 +0.13	21.22	20.17	20.40	207,053
13 Oct 16	20.16000 -1.27	21.20	19.83	21.20	502,724
12 Oct 16	21.43000 -0.61	22.06	20.57	22.00	348,134
11 Oct 16	22.04000 -1.11	23.20	21.82	23.08	358,688
10 Oct 16	23.15000 +0.43	23.35	22.93	23.04	198,609
07 Oct 16	22.72000 -0.33	23.10	22.62	23.05	162,970
06 Oct 16	23.05000 -0.21	23.40	22.91	23.02	317,339
05 Oct 16	23.26000 +1.63	24.18	21.79	22.06	763,328
04 Oct 16	21.63000 +0.19	22.03	21.26	21.58	262,242
03 Oct 16	21.44000 -0.77	22.08	21.13	22.00	282,389
30 Sep 16	22.21000 +1.25	22.40	20.77	20.77	636,432
29 Sep 16	20.96000 -0.26	21.32	20.90	21.22	187,900
28 Sep 16	21.22000 -0.09	21.62	20.96	21.35	398,716
27 Sep 16	21.31000 +0.30	21.49	21.04	21.04	242,964
26 Sep 16	21.01000 -0.13	21.60	20.85	21.11	409,476
23 Sep 16	21.14000 +0.30	21.54	20.70	20.76	427,769
22 Sep 16	20.84000 -0.92	22.47	20.63	22.00	758,401
21 Sep 16	21.76000 +0.50	21.81	21.20	21.32	507,969
20 Sep 16	21.26000 -0.77	22.18	20.65	22.10	631,333
19 Sep 16	22.03000 +0.33	22.30	21.66	21.81	421,297
16 Sep 16	21.70000 +0.05	21.75	20.91	21.41	449,498
15 Sep 16	21.65000 +0.05	22.32	21.31	21.64	590,043
14 Sep 16	21.60000 +1.30	21.72	20.05	20.23	893,444
13 Sep 16	20.30000 -0.12	20.46	19.67	20.07	395,291
12 Sep 16	20.42000 +0.79	20.63	18.70	19.31	810,958
09 Sep 16	19.63000 -0.39	20.53	19.57	20.10	629,110
08 Sep 16	20.02000 +0.17	20.40	19.64	20.40	537,419
07 Sep 16	19.85000 +2.44	21.18	19.58	21.15	1,721,381
06 Sep 16	17.41000 -0.10	17.64	17.04	17.39	286,101
02 Sep 16	17.51000 +0.37	17.85	17.17	17.36	352,142
01 Sep 16	17.14000 +0.29	17.45	16.64	16.94	259,890
31 Aug 16	16.85000 -0.14	17.25	16.67	17.06	368,343
30 Aug 16	16.99000 +0.14	17.08	15.93	15.93	274,779
29 Aug 16	16.85000 +0.48	17.17	16.09	16.47	643,435
26 Aug 16	16.37000 +0.26	16.42	15.59	16.00	610,002
25 Aug 16	16.11000 +2.23	16.43	14.66	15.35	1,753,406
24 Aug 16	13.88000 -0.14	14.23	13.86	13.97	143,740
23 Aug 16	14.02000 +0.38	14.19	13.74	13.82	176,032
22 Aug 16	13.64000 -0.10	13.68	13.34	13.66	101,244
19 Aug 16	13.74000 +0.40	13.82	13.08	13.33	286,345
18 Aug 16	13.34000 +0.03	13.44	13.06	13.17	448,388
17 Aug 16	13.31000 -0.69	13.97	13.27	13.97	242,181
16 Aug 16	14.00000 -0.03	14.18	13.92	14.02	265,150
15 Aug 16	14.03000 +0.02	14.18	13.85	14.05	240,524
12 Aug 16	14.01000 +0.46	14.05	13.43	13.58	494,196
11 Aug 16	13.55000 -0.05	13.82	13.47	13.74	371,995
10 Aug 16	13.60000 -0.37	14.09	13.46	14.09	297,688
09 Aug 16	13.97000 -0.32	14.41	13.93	14.25	402,346
08 Aug 16	14.29000 -0.50	14.94	14.20	14.79	339,307
05 Aug 16	14.79000 +1.97	15.25	14.02	14.66	1,520,694
04 Aug 16	12.82000 +0.55	12.89	12.28	12.28	367,727
03 Aug 16	12.27000 +0.63	12.36	11.67	11.79	241,510
02 Aug 16	11.64000 -0.46	12.30	11.60	12.12	199,390
01 Aug 16	12.10000 +0.26	12.21	11.75	11.75	380,562
29 Jul 16	11.84000 -0.39	12.28	11.77	12.23	303,739
28 Jul 16	12.23000 -0.51	12.78	12.22	12.60	185,405
27 Jul 16	12.74000 +0.07	13.52	12.51	13.31	201,052
26 Jul 16	12.67000 +0.34	12.79	12.36	12.36	253,161
25 Jul 16	12.33000 +0.09	12.49	12.16	12.27	191,061
22 Jul 16	12.24000 +0.18	12.27	12.02	12.11	157,297
21 Jul 16	12.06000 +0.20	12.21	11.75	11.86	244,329
20 Jul 16	11.86000 +0.35	11.95	11.51	11.94	252,359
19 Jul 16	11.51000 -0.25	11.78	11.50	11.73	97,649
18 Jul 16	11.76000 +0.00	12.05	11.66	11.90	206,655
15 Jul 16	11.76000 +0.20	11.88	11.38	11.65	214,817
14 Jul 16	11.56000 -0.02	11.78	11.45	11.71	216,989
13 Jul 16	11.58000 +0.02	11.79	11.52	11.62	202,362
12 Jul 16	11.56000 +0.49	11.60	10.78	11.24	344,586
11 Jul 16	11.07000 -0.23	11.53	10.86	11.49	459,554
08 Jul 16	11.30000 +0.20	11.48	11.19	11.20	228,073
07 Jul 16	11.10000 +0.33	11.20	10.82	10.82	177,636
06 Jul 16	10.77000 +0.17	11.01	10.34	10.44	294,766
05 Jul 16	10.60000 -0.62	11.07	10.37	11.07	283,695
01 Jul 16	11.22000 +0.07	11.50	10.96	11.10	196,282
30 Jun 16	11.15000 +0.75	11.17	10.44	10.44	399,801
29 Jun 16	10.40000 +0.50	10.49	10.00	10.18	210,614
28 Jun 16	9.90000 +0.70	9.92	9.52	9.53	204,560
27 Jun 16	9.20000 -0.62	9.77	9.07	9.77	452,869
24 Jun 16	9.82000 -0.69	9.97	9.70	9.86	589,602
23 Jun 16	10.51000 +0.21	10.53	10.29	10.39	227,033
22 Jun 16	10.30000 +0.20	10.35	10.06	10.10	279,055
21 Jun 16	10.10000 -0.10	10.27	9.92	10.25	152,430
20 Jun 16	10.20000 +0.33	10.67	10.17	10.28	327,658
17 Jun 16	9.87000 -0.28	10.26	9.85	10.25	412,495
16 Jun 16	10.15000 -0.04	10.19	9.80	10.14	499,587
15 Jun 16	10.19000 +0.24	10.54	9.86	9.90	293,021
14 Jun 16	9.95000 +0.00	10.33	9.78	9.87	353,544
13 Jun 16	9.95000 -0.31	10.55	9.90	10.17	340,580
10 Jun 16	10.26000 -0.50	10.90	10.12	10.65	438,229
09 Jun 16	10.76000 -0.68	11.52	10.63	11.38	327,857
08 Jun 16	11.44000 +0.03	11.54	11.29	11.33	306,987
07 Jun 16	11.41000 +0.00	11.64	11.25	11.36	258,566
06 Jun 16	11.41000 +0.45	11.55	10.94	10.94	505,697
03 Jun 16	10.96000 -0.08	11.14	10.61	10.95	406,768
02 Jun 16	11.04000 +0.57	11.17	10.56	10.60	411,591
01 Jun 16	10.47000 -0.08	10.70	10.28	10.50	666,345
31 May 16	10.55000 +0.37	10.76	10.30	10.35	419,975
27 May 16	10.18000 -0.02	10.30	9.85	10.13	371,875
26 May 16	10.20000 +0.09	10.35	10.05	10.11	425,146
25 May 16	10.11000 -0.09	10.27	9.80	10.18	472,048
24 May 16	10.20000 +0.23	10.35	9.78	10.00	483,143
23 May 16	9.97000 +0.85	10.12	9.16	9.19	480,782
20 May 16	9.12000 +0.32	9.19	8.84	8.88	326,801
19 May 16	8.80000 -0.57	9.51	8.70	9.23	474,536
18 May 16	9.37000 +0.14	9.60	9.12	9.12	368,487
17 May 16	9.23000 -0.09	9.56	9.17	9.29	379,451
16 May 16	9.32000 +0.17	9.60	9.15	9.15	499,015
13 May 16	9.15000 +0.31	9.48	8.81	8.84	535,340
12 May 16	8.84000 -0.30	9.34	8.74	9.08	801,685
11 May 16	9.14000 +0.65	9.24	8.44	8.45	951,733
10 May 16	8.49000 -1.77	9.15	8.08	8.90	1,899,201
09 May 16	10.26000 -0.30	10.73	10.26	10.60	455,803
06 May 16	10.56000 -0.04	10.70	10.34	10.58	268,239
05 May 16	10.60000 -0.01	10.87	10.35	10.65	316,773
04 May 16	10.61000 -0.04	10.92	10.54	10.64	375,640
03 May 16	10.65000 -0.47	11.22	10.56	11.04	445,558
02 May 16	11.12000 -0.08	11.37	10.76	11.21	509,160
29 Apr 16	11.20000 -0.14	11.48	11.00	11.31	526,785
28 Apr 16	11.34000 -0.10	11.78	11.22	11.31	588,020
27 Apr 16	11.44000 +0.54	11.50	10.82	10.90	330,909
26 Apr 16	10.90000 -0.18	11.15	10.65	11.15	706,135
25 Apr 16	11.08000 -0.51	11.53	11.05	11.51	392,216
22 Apr 16	11.59000 +0.58	11.60	11.05	11.05	515,831
21 Apr 16	11.01000 -0.37	11.54	11.01	11.54	567,878
20 Apr 16	11.38000 -0.34	11.82	11.25	11.70	1,118,308
19 Apr 16	11.72000 -4.39	12.86	11.61	12.74	5,064,102
18 Apr 16	16.11000 +0.29	16.11	15.64	15.79	160,392
15 Apr 16	15.82000 -0.43	16.18	15.76	16.18	125,082
14 Apr 16	16.25000 +0.21	16.48	15.92	16.10	126,640
13 Apr 16	16.04000 +0.62	16.31	15.51	15.58	268,605
12 Apr 16	15.42000 -0.49	16.02	15.23	16.00	254,650
11 Apr 16	15.91000 +0.18	16.44	15.58	15.82	274,912
08 Apr 16	15.73000 +1.03	15.86	14.82	15.05	383,542
07 Apr 16	14.70000 -0.18	15.03	14.53	14.74	175,597
06 Apr 16	14.88000 +0.14	15.13	14.27	14.80	179,426
05 Apr 16	14.74000 -0.35	15.18	14.26	14.89	282,875
04 Apr 16	15.09000 +0.05	15.54	14.83	15.05	243,050
01 Apr 16	15.04000 +0.13	15.38	14.69	14.72	190,262
31 Mar 16	14.91000 -0.36	15.25	14.71	15.21	237,717
30 Mar 16	15.27000 +0.22	15.55	15.14	15.30	433,428
29 Mar 16	15.05000 -0.15	15.20	14.64	15.10	546,913
28 Mar 16	15.20000 -0.59	15.98	15.11	15.90	243,394
24 Mar 16	15.79000 -0.23	16.13	15.40	15.89	375,781
23 Mar 16	16.02000 -0.14	16.83	15.79	16.16	506,011
22 Mar 16	16.16000 -1.30	17.32	15.81	17.28	540,551
21 Mar 16	17.46000 -0.10	17.91	17.45	17.53	159,976
18 Mar 16	17.56000 -0.09	17.93	17.32	17.76	194,019
17 Mar 16	17.65000 +0.25	17.94	17.19	17.29	160,248
16 Mar 16	17.40000 +0.49	17.50	16.50	16.83	175,116
15 Mar 16	16.91000 -0.54	17.33	16.81	17.23	148,349
14 Mar 16	17.45000 -0.16	18.09	17.44	17.57	163,059
11 Mar 16	17.61000 +0.57	17.63	17.18	17.54	128,629
10 Mar 16	17.04000 +0.02	17.27	16.70	17.05	151,625
09 Mar 16	17.02000 +0.03	17.22	16.77	17.14	161,974
08 Mar 16	16.99000 -1.13	17.84	16.96	17.84	161,142
07 Mar 16	18.12000 -0.12	18.48	17.89	18.15	196,873
04 Mar 16	18.24000 -0.08	18.79	17.96	18.27	210,398
03 Mar 16	18.32000 +0.03	18.57	18.01	18.29	155,066
02 Mar 16	18.29000 -0.04	18.50	18.12	18.32	252,845
01 Mar 16	18.33000 +0.34	18.42	17.70	18.17	267,211
29 Feb 16	17.99000 -0.23	18.75	17.14	18.23	273,947
26 Feb 16	18.22000 +1.33	18.96	16.58	17.00	568,019
25 Feb 16	16.89000 +0.92	17.00	15.01	16.00	1,010,060
24 Feb 16	15.97000 -0.48	16.28	15.60	16.17	287,457
23 Feb 16	16.45000 +0.13	16.78	16.07	16.30	233,354
22 Feb 16	16.32000 +0.34	16.57	16.01	16.24	140,382
19 Feb 16	15.98000 -0.49	16.47	15.91	16.26	220,365
18 Feb 16	16.47000 +0.04	16.67	15.73	16.60	184,239
17 Feb 16	16.43000 +0.45	17.11	16.17	16.17	365,734
16 Feb 16	15.98000 +0.68	16.09	15.31	15.52	220,356
12 Feb 16	15.30000 +0.75	15.34	14.44	14.65	149,083
11 Feb 16	14.55000 +0.01	14.62	13.83	14.16	262,715
10 Feb 16	14.54000 +0.01	15.26	14.16	14.61	366,575
09 Feb 16	14.53000 -0.15	15.55	14.29	14.44	371,496
08 Feb 16	14.68000 -0.77	15.22	13.96	15.22	360,308
05 Feb 16	15.45000 -0.70	16.14	15.43	16.07	184,626
04 Feb 16	16.15000 +0.73	16.38	15.30	15.30	226,932
03 Feb 16	15.42000 +0.01	15.70	15.02	15.70	197,628
02 Feb 16	15.41000 -0.56	15.80	15.26	15.65	278,842
01 Feb 16	15.97000 -0.40	16.01	15.50	15.90	263,769
29 Jan 16	16.37000 +0.10	16.66	15.87	16.26	227,345
28 Jan 16	16.27000 -0.01	17.05	15.93	16.50	597,211
27 Jan 16	16.28000 +1.14	16.39	15.24	15.47	542,428
26 Jan 16	15.14000 +1.83	15.41	13.38	13.49	497,429
25 Jan 16	13.31000 -0.58	14.25	13.14	13.81	191,241
22 Jan 16	13.89000 +0.96	14.28	13.08	13.25	334,185
21 Jan 16	12.93000 +0.57	13.05	12.22	12.43	214,675
20 Jan 16	12.36000 -0.25	12.61	11.34	12.37	531,856
19 Jan 16	12.61000 -0.81	13.82	12.15	13.60	472,119
15 Jan 16	13.42000 -0.74	13.83	12.94	13.64	212,828
14 Jan 16	14.16000 +0.19	14.53	13.62	14.05	259,238
13 Jan 16	13.97000 -0.96	15.16	13.80	15.05	241,774
12 Jan 16	14.93000 +0.22	15.10	14.31	14.93	207,797
11 Jan 16	14.71000 -0.08	15.12	14.36	14.93	239,839
08 Jan 16	14.79000 -0.50	15.69	14.65	15.42	222,783
07 Jan 16	15.29000 -0.76	16.03	14.92	15.48	374,302
06 Jan 16	16.05000 -0.03	16.11	15.69	15.70	258,748
05 Jan 16	16.08000 -0.21	16.36	15.60	16.30	322,658
04 Jan 16	16.29000 -0.87	17.10	16.28	16.96	385,496
31 Dec 15	17.16000 -0.64	17.74	17.15	17.72	103,224
30 Dec 15	17.80000 -0.24	18.26	17.80	17.97	128,900
29 Dec 15	18.04000 +0.48	18.09	17.56	17.66	199,299
28 Dec 15	17.56000 -0.02	17.60	16.95	17.52	230,611
24 Dec 15	17.58000 +0.46	17.73	17.09	17.18	149,318
23 Dec 15	17.12000 +0.20	17.25	16.92	16.99	188,504
22 Dec 15	16.92000 -0.08	17.13	16.62	17.01	155,921
21 Dec 15	17.00000 +0.08	17.36	16.85	17.14	263,140
18 Dec 15	16.92000 +0.05	17.06	16.67	16.77	303,876
17 Dec 15	16.87000 -0.04	17.16	16.84	16.93	244,931
16 Dec 15	16.91000 +0.14	17.10	16.63	16.81	201,088
15 Dec 15	16.77000 -0.24	17.18	16.50	17.18	233,580
14 Dec 15	17.01000 +0.28	17.29	16.56	16.80	255,279
11 Dec 15	16.73000 -0.44	17.06	16.57	16.84	213,404
10 Dec 15	17.17000 -0.30	17.45	16.95	17.37	157,139
09 Dec 15	17.47000 +0.24	17.71	17.00	17.13	259,947
08 Dec 15	17.23000 -0.20	17.38	16.79	17.09	333,382
07 Dec 15	17.43000 -0.55	17.97	17.33	17.97	224,664
04 Dec 15	17.98000 +0.16	18.11	17.51	17.83	279,634
03 Dec 15	17.82000 -0.67	18.80	17.75	18.50	282,123
02 Dec 15	18.49000 -0.34	18.90	18.37	18.71	192,070
01 Dec 15	18.83000 +0.08	18.85	18.13	18.78	337,956
30 Nov 15	18.75000 +0.19	18.87	18.38	18.72	232,866
27 Nov 15	18.56000 +0.18	18.75	18.11	18.46	129,838
25 Nov 15	18.38000 -0.14	18.58	18.14	18.46	159,550
24 Nov 15	18.52000 -0.04	18.88	18.34	18.37	224,511
23 Nov 15	18.56000 +0.60	18.62	17.77	17.86	440,898
20 Nov 15	17.96000 +0.63	18.25	17.32	17.39	425,124
19 Nov 15	17.33000 +0.69	18.00	17.21	17.32	434,990
18 Nov 15	16.64000 -0.04	16.70	16.12	16.70	389,777
17 Nov 15	16.68000 -0.25	17.15	16.19	17.03	462,738
16 Nov 15	16.93000 +0.33	17.19	16.35	16.67	421,165
13 Nov 15	16.60000 +0.49	16.70	15.73	16.06	568,753
12 Nov 15	16.11000 -0.65	16.71	15.99	16.59	380,746
11 Nov 15	16.76000 -0.15	17.40	16.75	17.02	277,363
10 Nov 15	16.91000 +0.15	16.97	16.51	16.74	470,719
09 Nov 15	16.76000 -0.87	17.58	16.60	17.43	549,815
06 Nov 15	17.63000 -0.10	20.20	16.94	17.69	1,311,608
05 Nov 15	17.73000 -0.58	18.73	17.32	18.22	732,200
04 Nov 15	18.31000 -2.12	20.22	17.75	20.10	1,261,200
03 Nov 15	20.43000 +0.10	20.91	20.13	20.39	312,883
02 Nov 15	20.33000 -0.29	21.18	20.09	20.62	550,900
30 Oct 15	20.62000 +0.21	20.75	19.83	20.44	261,423
29 Oct 15	20.41000 -0.89	21.00	20.24	20.74	428,771
28 Oct 15	21.30000 +0.85	21.59	20.15	20.38	580,501
27 Oct 15	20.45000 +0.64	20.67	19.47	19.73	512,192
26 Oct 15	19.81000 +0.05	20.00	19.53	19.62	240,512
23 Oct 15	19.76000 +0.38	19.95	19.06	19.53	370,096
22 Oct 15	19.38000 +1.44	19.66	17.86	18.19	483,963
21 Oct 15	17.94000 -0.30	18.65	17.88	18.38	171,998
20 Oct 15	18.24000 +0.34	18.28	17.70	17.94	275,028
19 Oct 15	17.90000 -0.68	18.57	17.51	18.43	263,527
16 Oct 15	18.58000 -0.33	18.87	18.07	18.87	178,741
15 Oct 15	18.91000 +1.67	18.94	17.40	17.41	251,678
14 Oct 15	17.24000 -1.13	18.42	17.16	18.32	363,029
13 Oct 15	18.37000 -0.57	18.91	18.31	18.91	256,455
12 Oct 15	18.94000 -1.16	19.57	17.60	19.57	698,159
09 Oct 15	20.10000 -0.21	20.61	20.04	20.29	206,779
08 Oct 15	20.31000 +0.50	20.35	19.28	19.67	197,744
07 Oct 15	19.81000 +0.73	19.83	18.86	19.29	204,193
06 Oct 15	19.08000 -0.36	19.92	18.70	19.47	124,371
05 Oct 15	19.44000 +1.27	19.45	18.40	18.44	233,334
02 Oct 15	18.17000 +0.13	18.26	17.64	17.94	154,753
01 Oct 15	18.04000 -0.74	18.79	17.70	18.74	348,633
30 Sep 15	18.78000 +1.89	18.92	16.89	17.10	460,474
29 Sep 15	16.89000 -0.73	18.20	16.67	17.69	366,298
28 Sep 15	17.62000 -0.02	17.74	17.20	17.49	302,211
25 Sep 15	17.64000 -1.00	19.12	17.50	18.89	386,295
24 Sep 15	18.64000 -0.14	18.72	18.25	18.63	236,927
23 Sep 15	18.78000 -0.12	19.32	18.55	18.98	202,739
22 Sep 15	18.90000 -0.82	19.48	18.71	19.39	217,630
21 Sep 15	19.72000 +0.18	19.80	18.87	19.62	275,175
18 Sep 15	19.54000 -0.03	19.72	19.05	19.22	614,401
17 Sep 15	19.57000 -0.32	20.09	19.53	19.82	239,217
16 Sep 15	19.89000 +0.88	20.30	19.13	19.17	313,354
15 Sep 15	19.01000 +0.15	19.13	18.64	18.86	352,458
14 Sep 15	18.86000 -1.46	20.20	18.64	20.04	665,381
11 Sep 15	20.32000 -0.94	21.16	19.77	21.00	354,369
10 Sep 15	21.26000 +0.49	21.59	20.63	20.72	223,761
09 Sep 15	20.77000 -0.89	22.40	20.66	22.00	363,880
08 Sep 15	21.66000 +1.49	22.20	20.51	20.69	436,633
04 Sep 15	20.17000 -0.34	20.55	20.09	20.23	217,665
03 Sep 15	20.51000 +0.04	20.64	20.29	20.48	210,280
02 Sep 15	20.47000 +0.80	20.48	19.68	20.04	295,938
01 Sep 15	19.67000 -0.94	20.50	19.51	20.13	335,234
31 Aug 15	20.61000 -0.50	21.21	20.51	21.00	422,944
28 Aug 15	21.11000 +0.62	21.60	20.45	20.48	314,634
27 Aug 15	20.49000 +0.79	20.76	19.60	19.79	351,136
26 Aug 15	19.70000 +0.52	19.73	18.94	19.55	434,524
25 Aug 15	19.18000 +0.12	19.99	19.05	19.76	431,965
24 Aug 15	19.06000 -0.83	19.93	17.99	18.57	771,895
21 Aug 15	19.89000 -0.44	20.23	19.58	19.80	458,108
20 Aug 15	20.33000 -1.39	21.60	20.31	21.44	402,140
19 Aug 15	21.72000 -0.11	22.00	21.24	21.63	338,912
18 Aug 15	21.83000 -0.04	22.29	21.77	22.00	405,489
17 Aug 15	21.87000 -0.24	22.70	21.50	21.96	1,875,820
14 Aug 15	22.11000 -0.40	22.76	21.75	22.38	326,193
13 Aug 15	22.51000 +0.13	22.79	22.21	22.32	623,989
12 Aug 15	22.38000 +0.28	22.49	21.55	21.80	489,308
11 Aug 15	22.10000 +0.11	22.36	21.30	21.65	817,015
10 Aug 15	21.99000 +0.14	22.23	21.41	21.87	521,138
07 Aug 15	21.85000 +0.90	21.87	20.41	20.71	582,036
06 Aug 15	20.95000 +1.95	21.56	19.70	19.95	1,646,514
05 Aug 15	19.00000 +0.27	19.55	18.86	19.10	402,207
04 Aug 15	18.73000 -0.29	19.20	18.53	18.98	250,313
03 Aug 15	19.02000 -0.43	19.79	18.60	19.59	291,709
31 Jul 15	19.45000 +0.89	19.83	18.51	18.53	361,388
30 Jul 15	18.56000 +0.36	18.68	18.05	18.15	206,526
29 Jul 15	18.20000 -0.22	18.47	18.02	18.44	151,969
28 Jul 15	18.42000 +0.18	18.46	17.43	18.41	209,842
27 Jul 15	18.24000 -0.31	18.59	18.00	18.27	257,774
24 Jul 15	18.55000 -0.17	18.92	18.40	18.71	198,126
23 Jul 15	18.72000 +0.41	19.00	18.36	18.36	299,136
22 Jul 15	18.31000 -0.36	18.81	17.95	18.51	171,569
21 Jul 15	18.67000 +0.09	18.93	18.23	18.51	176,625
20 Jul 15	18.58000 -0.70	19.59	18.07	19.25	270,724
17 Jul 15	19.28000 +0.00	19.52	19.06	19.34	355,423
16 Jul 15	19.28000 -0.25	19.54	18.83	19.30	498,952
15 Jul 15	19.53000 -0.17	19.85	19.29	19.70	251,921
14 Jul 15	19.70000 -0.26	20.33	19.34	19.85	456,453
13 Jul 15	19.96000 +3.05	20.93	18.63	19.26	1,830,196
10 Jul 15	16.91000 +0.72	17.07	16.35	16.51	235,021
09 Jul 15	16.19000 +0.14	16.56	15.54	16.28	193,850
08 Jul 15	16.05000 -1.14	17.05	15.80	17.05	250,616
07 Jul 15	17.19000 +0.13	17.43	15.88	17.15	314,138
06 Jul 15	17.06000 +0.00	17.59	16.68	16.93	166,068
02 Jul 15	17.06000 -1.01	17.96	17.02	17.96	326,511
01 Jul 15	18.07000 +0.71	18.07	17.24	17.59	296,695
30 Jun 15	17.36000 +0.03	18.02	17.22	17.50	149,025
29 Jun 15	17.33000 -1.38	18.56	17.18	18.56	259,411
26 Jun 15	18.71000 -0.42	19.76	18.16	19.18	557,105
25 Jun 15	19.13000 -0.07	19.62	18.55	19.11	274,828
24 Jun 15	19.20000 +1.21	19.99	18.29	18.44	1,158,544
23 Jun 15	17.99000 -0.02	18.47	17.93	18.07	104,881
22 Jun 15	18.01000 -0.35	18.79	17.52	18.41	251,116
19 Jun 15	18.36000 -0.63	18.89	17.05	18.74	607,572
18 Jun 15	18.99000 +0.33	19.10	18.59	18.76	267,496
17 Jun 15	18.66000 -0.20	19.18	18.42	18.98	150,332
16 Jun 15	18.86000 -0.19	19.25	18.55	19.03	170,468
15 Jun 15	19.05000 +0.62	19.28	17.93	18.23	327,963
12 Jun 15	18.43000 +0.12	18.59	18.05	18.33	119,046
11 Jun 15	18.31000 +0.02	18.63	18.02	18.25	143,985
10 Jun 15	18.29000 +0.75	18.42	17.52	17.64	239,618
09 Jun 15	17.54000 -0.15	17.89	17.10	17.77	166,317
08 Jun 15	17.69000 -0.52	18.44	17.52	18.12	194,063
05 Jun 15	18.21000 +0.54	18.22	17.22	17.67	188,973
04 Jun 15	17.67000 -0.93	18.55	17.42	18.47	331,407
03 Jun 15	18.60000 +0.44	18.73	18.01	18.32	262,356
02 Jun 15	18.16000 +0.31	18.39	17.63	17.74	297,902
01 Jun 15	17.85000 -0.01	18.25	17.36	17.79	294,374
29 May 15	17.86000 -0.15	18.68	17.74	18.05	279,386
28 May 15	18.01000 -0.76	18.95	17.33	18.65	432,119
27 May 15	18.77000 -0.41	19.00	18.06	19.00	577,197
26 May 15	19.18000 +2.51	19.35	16.39	17.31	1,412,115
22 May 15	16.67000 +1.05	16.96	15.45	15.68	613,237
21 May 15	15.62000 +0.46	15.64	15.11	15.11	295,069
20 May 15	15.16000 +0.63	15.16	14.53	14.65	220,407
19 May 15	14.53000 -0.27	14.89	14.47	14.67	90,331
18 May 15	14.80000 +0.28	14.95	14.46	14.48	166,577
15 May 15	14.52000 -0.20	14.85	14.19	14.64	124,348
14 May 15	14.72000 +0.04	14.92	14.63	14.85	131,858
13 May 15	14.68000 -0.13	15.03	14.42	14.85	136,701
12 May 15	14.81000 +0.03	14.89	14.37	14.80	141,546
11 May 15	14.78000 -0.36	15.25	14.42	15.06	170,612
08 May 15	15.14000 +1.29	15.40	14.00	14.50	566,658
07 May 15	13.85000 +0.20	13.89	13.50	13.67	170,432
06 May 15	13.65000 +0.21	13.69	13.28	13.52	234,831
05 May 15	13.44000 -0.23	14.07	13.21	13.71	252,947
04 May 15	13.67000 +0.06	14.25	13.36	13.58	166,255
01 May 15	13.61000 -0.67	14.43	13.42	14.09	395,414
30 Apr 15	14.28000 -0.73	14.75	13.75	14.73	614,924
29 Apr 15	15.01000 -0.09	15.47	14.79	14.94	194,942
28 Apr 15	15.10000 +0.23	15.15	14.64	14.81	146,989
27 Apr 15	14.87000 +0.02	15.25	14.78	14.82	163,106
24 Apr 15	14.85000 -0.15	15.09	14.58	14.96	122,595
23 Apr 15	15.00000 +0.40	15.03	14.42	14.58	115,399
22 Apr 15	14.60000 -0.37	14.97	14.26	14.94	157,480
21 Apr 15	14.97000 +0.21	14.97	14.72	14.88	197,026
20 Apr 15	14.76000 +0.00	15.04	14.60	14.80	219,142
17 Apr 15	14.76000 +0.23	15.25	14.41	14.64	557,013
16 Apr 15	14.53000 +0.92	14.73	13.63	13.63	299,367
15 Apr 15	13.61000 +0.59	13.85	13.05	13.05	220,610
14 Apr 15	13.02000 -0.17	13.46	12.75	13.24	529,620
13 Apr 15	13.19000 -0.26	13.45	13.15	13.45	104,973
10 Apr 15	13.45000 -0.25	13.75	13.26	13.75	204,200
09 Apr 15	13.70000 +0.42	13.72	13.30	13.30	300,749
08 Apr 15	13.28000 +0.09	13.55	13.20	13.24	118,183
07 Apr 15	13.19000 -0.50	13.87	13.15	13.70	180,620
06 Apr 15	13.69000 +0.23	13.79	13.00	13.46	140,413
02 Apr 15	13.46000 +0.03	13.79	13.16	13.40	178,662
01 Apr 15	13.43000 -0.45	13.89	13.16	13.83	192,794
31 Mar 15	13.88000 -0.01	13.99	13.67	13.85	184,547
30 Mar 15	13.89000 +0.70	14.05	13.27	13.30	183,141
27 Mar 15	13.19000 -0.13	13.38	12.85	13.27	133,521
26 Mar 15	13.32000 -0.39	13.72	13.12	13.71	241,972
25 Mar 15	13.71000 -0.37	14.16	13.69	14.10	146,866
24 Mar 15	14.08000 +0.13	14.22	13.90	14.00	148,956
23 Mar 15	13.95000 +0.15	14.46	13.77	13.85	232,155
20 Mar 15	13.80000 +0.02	14.01	13.53	13.89	244,361
19 Mar 15	13.78000 +0.51	13.93	13.14	13.25	239,796
18 Mar 15	13.27000 +0.42	13.40	12.67	12.76	226,081
17 Mar 15	12.85000 +0.12	13.00	12.50	12.69	140,701
16 Mar 15	12.73000 -0.25	13.09	12.50	13.01	238,943
13 Mar 15	12.98000 +0.03	13.13	12.56	12.93	293,629
12 Mar 15	12.95000 +0.61	12.98	12.33	12.39	238,053
11 Mar 15	12.34000 +0.22	12.43	11.90	12.08	169,712
10 Mar 15	12.12000 +0.12	12.28	11.90	11.91	140,677
09 Mar 15	12.00000 -0.41	12.48	11.87	12.48	198,124
06 Mar 15	12.41000 -0.33	12.97	12.39	12.72	266,717
05 Mar 15	12.74000 -0.14	13.10	12.67	12.96	260,540
04 Mar 15	12.88000 -0.14	12.99	12.53	12.99	303,088
03 Mar 15	13.02000 -0.25	13.46	12.98	13.18	490,413
02 Mar 15	13.27000 +0.79	13.35	12.45	12.50	665,576
27 Feb 15	12.48000 +0.66	12.66	11.55	11.70	457,613
26 Feb 15	11.82000 +1.31	12.30	10.60	10.65	1,558,244
25 Feb 15	10.51000 +0.16	10.81	9.98	10.40	316,599
24 Feb 15	10.35000 +0.29	10.74	9.83	10.03	304,002
23 Feb 15	10.06000 -0.16	10.23	9.97	10.21	216,182
20 Feb 15	10.22000 +0.01	10.30	10.11	10.22	93,711
19 Feb 15	10.21000 +0.04	10.29	10.05	10.12	153,149
18 Feb 15	10.17000 -0.08	10.31	10.11	10.23	107,238
17 Feb 15	10.25000 +0.10	10.38	10.08	10.15	215,888
13 Feb 15	10.15000 -0.05	10.36	10.02	10.17	143,804
12 Feb 15	10.20000 -0.01	10.77	10.10	10.27	310,569
11 Feb 15	10.21000 +0.01	10.36	9.97	10.15	162,936
10 Feb 15	10.20000 +0.35	10.29	9.64	9.88	167,107
09 Feb 15	9.85000 +0.25	9.89	9.43	9.53	90,616
06 Feb 15	9.60000 +0.23	9.71	9.36	9.42	111,781
05 Feb 15	9.37000 +0.22	9.48	9.10	9.24	110,266
04 Feb 15	9.15000 +0.13	9.30	8.78	9.03	161,373
03 Feb 15	9.02000 +0.31	9.16	8.76	8.76	206,694
02 Feb 15	8.71000 -0.23	8.97	8.63	8.97	132,924
30 Jan 15	8.94000 -0.26	9.28	8.86	9.12	138,236
29 Jan 15	9.20000 +0.12	9.30	8.90	9.16	246,246
28 Jan 15	9.08000 -0.33	9.40	8.94	9.40	235,781
27 Jan 15	9.41000 +0.16	9.49	9.05	9.12	194,788
26 Jan 15	9.25000 +0.04	9.52	9.09	9.21	174,170
23 Jan 15	9.21000 +0.23	9.47	8.96	9.00	180,929
22 Jan 15	8.98000 +0.24	9.06	8.61	8.78	172,531
21 Jan 15	8.74000 +0.14	8.89	8.56	8.62	144,523
20 Jan 15	8.60000 +0.01	8.69	8.38	8.58	144,009
16 Jan 15	8.59000 +0.21	8.70	8.17	8.35	210,743
15 Jan 15	8.38000 -0.42	8.86	8.36	8.86	313,727
14 Jan 15	8.80000 -0.45	9.12	8.51	9.01	557,945
13 Jan 15	9.25000 -0.45	10.21	9.07	9.84	484,058
12 Jan 15	9.70000 -0.41	10.06	9.57	10.06	160,012
09 Jan 15	10.11000 +0.15	10.16	9.87	10.00	108,871
08 Jan 15	9.96000 +0.11	10.23	9.84	9.99	214,578
07 Jan 15	9.85000 -0.40	10.39	9.70	10.35	351,825
06 Jan 15	10.25000 -0.40	10.69	10.15	10.65	183,507
05 Jan 15	10.65000 -0.14	10.85	10.40	10.75	204,672
02 Jan 15	10.79000 -0.43	11.28	10.72	11.28	184,597
31 Dec 14	11.22000 +0.21	11.48	10.84	11.05	248,374
30 Dec 14	11.01000 +0.07	11.18	10.87	10.87	156,492
29 Dec 14	10.94000 +0.31	11.10	10.53	10.71	234,274
26 Dec 14	10.63000 -0.12	10.73	10.34	10.73	110,006
24 Dec 14	10.75000 -0.05	10.94	10.60	10.89	67,013
23 Dec 14	10.80000 +0.37	10.84	10.45	10.56	276,639
22 Dec 14	10.43000 -0.21	10.71	10.31	10.70	220,147
19 Dec 14	10.64000 -0.07	10.84	10.04	10.66	246,180
18 Dec 14	10.71000 +0.60	10.81	10.07	10.27	249,737
17 Dec 14	10.11000 +0.33	10.20	9.67	9.77	194,195
16 Dec 14	9.78000 +0.30	9.98	9.29	9.47	282,588
15 Dec 14	9.48000 -0.16	9.89	9.26	9.69	289,193
12 Dec 14	9.64000 -0.30	9.96	9.48	9.81	250,780
11 Dec 14	9.94000 +0.17	10.18	9.65	9.85	306,439
10 Dec 14	9.77000 -0.48	10.19	9.58	10.19	395,704
09 Dec 14	10.25000 +0.47	10.25	9.38	9.59	370,676
08 Dec 14	9.78000 -0.36	10.17	9.59	10.11	430,070
05 Dec 14	10.14000 +0.15	10.33	9.93	10.05	400,970
04 Dec 14	9.99000 -0.16	10.15	9.93	10.15	316,276
03 Dec 14	10.15000 +0.15	10.20	9.86	9.97	316,403
02 Dec 14	10.00000 -0.27	10.30	9.50	10.25	822,485
01 Dec 14	10.27000 -0.58	11.01	10.17	10.80	807,358
28 Nov 14	10.85000 -0.77	11.62	10.75	11.62	394,520
26 Nov 14	11.62000 -0.32	11.99	11.35	11.86	690,156
25 Nov 14	11.94000 -0.40	12.50	11.90	12.35	412,513
24 Nov 14	12.34000 -0.15	12.62	12.24	12.51	400,382
21 Nov 14	12.49000 -0.12	12.84	12.36	12.84	256,254
20 Nov 14	12.61000 +0.28	12.65	12.03	12.25	390,435
19 Nov 14	12.33000 -0.28	12.63	12.19	12.63	317,651
18 Nov 14	12.61000 +0.73	12.70	11.90	11.90	550,744
17 Nov 14	11.88000 -0.29	12.21	11.80	12.16	348,673
14 Nov 14	12.17000 +0.07	12.34	12.00	12.03	276,615
13 Nov 14	12.10000 -0.22	12.58	12.06	12.40	655,839
12 Nov 14	12.32000 +0.58	12.35	11.70	11.71	997,370
11 Nov 14	11.74000 -3.94	13.93	11.51	13.00	3,407,239
10 Nov 14	15.68000 -0.05	16.07	15.63	15.80	489,336
07 Nov 14	15.73000 -0.22	16.28	15.43	15.93	286,567
06 Nov 14	15.95000 +0.10	16.05	15.57	15.88	392,057
05 Nov 14	15.85000 -0.01	16.09	15.30	15.82	169,500
04 Nov 14	15.86000 -0.34	16.30	15.82	16.14	162,850
03 Nov 14	16.20000 +0.06	16.66	15.95	16.10	217,614
31 Oct 14	16.14000 +0.89	16.19	15.26	15.58	243,749
30 Oct 14	15.25000 -0.13	15.49	15.11	15.40	189,614
29 Oct 14	15.38000 +0.04	15.52	15.15	15.48	105,923
28 Oct 14	15.34000 +0.28	15.58	15.15	15.20	231,387
27 Oct 14	15.06000 -0.16	15.55	14.77	15.20	340,400
24 Oct 14	15.22000 +0.41	15.60	14.82	14.82	327,082
23 Oct 14	14.81000 +0.08	15.38	14.53	14.90	280,720
22 Oct 14	14.73000 -0.18	15.31	14.69	15.00	233,614
21 Oct 14	14.91000 +0.02	15.46	14.72	15.10	193,892
20 Oct 14	14.89000 +0.03	15.13	14.53	14.81	218,059
17 Oct 14	14.86000 -0.24	15.60	14.44	15.36	368,706
16 Oct 14	15.10000 +1.69	15.35	13.03	13.03	472,653
15 Oct 14	13.41000 +0.01	13.78	12.83	13.03	314,152
14 Oct 14	13.40000 +1.27	13.46	12.14	12.37	715,086
13 Oct 14	12.13000 -0.94	13.51	12.12	13.15	287,750
10 Oct 14	13.07000 -0.93	14.03	13.00	14.00	415,307
09 Oct 14	14.00000 -0.70	14.91	13.90	14.65	143,289
08 Oct 14	14.70000 +0.18	14.98	14.07	14.49	184,241
07 Oct 14	14.52000 -0.15	15.00	14.28	14.66	194,585
06 Oct 14	14.67000 -1.12	16.00	14.63	15.86	263,514
03 Oct 14	15.79000 +0.60	16.14	15.12	15.37	165,247
02 Oct 14	15.19000 -0.02	15.52	14.37	15.22	531,354
01 Oct 14	15.21000 -0.89	16.10	15.20	16.01	230,730
30 Sep 14	16.10000 -0.53	16.79	15.61	16.65	534,046
29 Sep 14	16.63000 -0.18	16.81	16.33	16.58	162,907
26 Sep 14	16.81000 -0.15	17.10	16.57	17.05	230,281
25 Sep 14	16.96000 -0.81	17.94	16.91	17.75	174,501
24 Sep 14	17.77000 +0.67	17.90	17.00	17.16	167,518
23 Sep 14	17.10000 +0.00	17.35	16.90	17.02	169,200
22 Sep 14	17.10000 -0.98	17.94	17.03	17.94	165,900
19 Sep 14	18.08000 -0.43	18.72	17.79	18.56	172,000
18 Sep 14	18.51000 +0.44	18.56	18.10	18.18	153,400
17 Sep 14	18.07000 +0.20	18.54	17.75	17.94	158,800
16 Sep 14	17.87000 -0.01	18.11	17.60	17.76	231,300
15 Sep 14	17.88000 -1.02	19.18	17.80	18.93	182,700
12 Sep 14	18.90000 -0.09	19.17	18.25	18.93	321,900
11 Sep 14	18.99000 -0.22	19.24	18.62	19.16	223,900
10 Sep 14	19.21000 +0.11	19.55	18.75	19.12	101,100
09 Sep 14	19.10000 -0.92	20.00	19.00	19.95	214,900
08 Sep 14	20.02000 -0.28	20.56	19.87	20.25	133,500
05 Sep 14	20.30000 -0.19	20.47	19.73	20.40	155,300
04 Sep 14	20.49000 +0.82	20.74	19.53	19.60	230,500
03 Sep 14	19.67000 -0.84	20.74	19.55	20.60	308,100
02 Sep 14	20.51000 -0.73	21.20	20.00	21.20	345,100
29 Aug 14	21.24000 -0.43	21.86	20.79	21.71	209,400
28 Aug 14	21.67000 +0.47	22.26	21.06	21.17	374,100
27 Aug 14	21.20000 +1.62	21.49	19.56	19.58	668,900
26 Aug 14	19.58000 +0.16	19.60	19.34	19.50	106,700
25 Aug 14	19.42000 +0.19	19.74	19.36	19.36	114,000
22 Aug 14	19.23000 -0.34	19.59	19.04	19.42	112,100
21 Aug 14	19.57000 +0.01	19.77	19.43	19.61	158,600
20 Aug 14	19.56000 +0.02	19.93	19.30	19.48	169,400
19 Aug 14	19.54000 +0.65	19.75	19.00	19.00	309,600
18 Aug 14	18.89000 +0.47	19.00	18.29	18.61	300,800
15 Aug 14	18.42000 +0.39	18.76	18.04	18.19	283,300
14 Aug 14	18.03000 +0.02	18.41	17.52	18.10	234,900
13 Aug 14	18.01000 +1.03	19.00	17.62	18.49	886,400
12 Aug 14	16.98000 -1.27	18.23	16.83	18.16	311,400
11 Aug 14	18.25000 +0.05	18.61	18.13	18.38	155,700
08 Aug 14	18.20000 -0.85	19.17	18.14	19.00	183,700
07 Aug 14	19.05000 -0.49	19.68	19.02	19.68	53,700
06 Aug 14	19.54000 +0.38	19.70	18.80	18.99	148,000
05 Aug 14	19.16000 -0.07	19.41	18.85	19.16	127,400
04 Aug 14	19.23000 +1.11	20.13	18.75	19.00	363,700
01 Aug 14	18.12000 +0.12	18.25	17.85	17.98	209,000
31 Jul 14	18.00000 -1.00	18.99	17.99	18.72	199,600
30 Jul 14	19.00000 -0.16	19.55	18.75	19.31	251,600
29 Jul 14	19.16000 -1.15	20.30	19.11	20.30	204,400
28 Jul 14	20.31000 -0.11	20.68	19.82	20.51	83,800
25 Jul 14	20.42000 -0.88	21.06	19.53	21.06	409,200
24 Jul 14	21.30000 -0.05	21.95	21.18	21.52	140,700
23 Jul 14	21.35000 -1.38	23.08	21.01	22.71	206,700
22 Jul 14	22.73000 +0.41	23.23	22.14	22.40	204,100
21 Jul 14	22.32000 +0.78	22.67	21.50	21.50	97,800
18 Jul 14	21.54000 +0.08	22.01	21.39	21.39	191,000
17 Jul 14	21.46000 -1.05	22.99	21.07	22.43	258,400
16 Jul 14	22.51000 -0.85	23.30	22.48	23.30	159,300
15 Jul 14	23.36000 +0.39	23.40	22.70	23.05	196,500
14 Jul 14	22.97000 -0.41	24.10	22.85	23.61	332,500
11 Jul 14	23.38000 +0.69	23.64	22.49	22.76	263,200
10 Jul 14	22.69000 -0.28	23.07	22.33	22.54	169,100
09 Jul 14	22.97000 +0.52	23.38	22.22	22.48	213,800
08 Jul 14	22.45000 +0.21	22.50	21.60	22.25	220,300
07 Jul 14	22.24000 -1.01	23.20	22.12	23.10	98,900
03 Jul 14	23.25000 +0.05	23.32	22.96	23.25	37,100
02 Jul 14	23.20000 -0.14	23.51	23.05	23.35	129,700
01 Jul 14	23.34000 +0.14	23.69	22.67	23.23	188,100
30 Jun 14	23.20000 +0.28	23.32	22.35	22.96	163,400
27 Jun 14	22.92000 +0.24	23.22	21.88	22.75	1,636,000
26 Jun 14	22.68000 -0.57	23.43	22.63	23.27	109,700
25 Jun 14	23.25000 -0.21	23.85	22.93	23.26	267,900
24 Jun 14	23.46000 +0.40	24.18	23.19	23.32	426,600
23 Jun 14	23.06000 -0.52	23.57	22.84	23.57	237,700
20 Jun 14	23.58000 +0.43	23.73	22.97	23.15	474,500
19 Jun 14	23.15000 +0.11	23.20	22.41	23.13	238,400
18 Jun 14	23.04000 +1.26	23.10	21.68	21.86	353,000
17 Jun 14	21.78000 -0.93	22.81	21.66	22.61	203,000
16 Jun 14	22.71000 +0.85	22.80	21.75	21.90	172,200
13 Jun 14	21.86000 -0.44	22.01	21.27	22.01	113,500
12 Jun 14	22.30000 -0.03	22.45	21.87	22.20	160,700
11 Jun 14	22.33000 +0.05	22.42	21.69	22.10	194,600
10 Jun 14	22.28000 +0.89	22.32	21.02	21.23	201,200
09 Jun 14	21.39000 +0.27	21.44	20.73	21.03	91,600
06 Jun 14	21.12000 +0.22	21.17	20.76	20.93	115,000
05 Jun 14	20.90000 +0.56	20.97	20.31	20.42	152,000
04 Jun 14	20.34000 +0.21	20.69	19.70	20.08	107,300
03 Jun 14	20.13000 -0.37	20.80	19.99	20.34	147,300
02 Jun 14	20.50000 -0.91	21.50	20.02	21.36	177,800
30 May 14	21.41000 -0.22	21.80	20.80	21.52	244,300
29 May 14	21.63000 +1.24	22.05	20.48	20.49	346,700
28 May 14	20.39000 +1.29	20.58	19.38	19.38	208,600
27 May 14	19.10000 +0.34	19.38	18.56	18.78	81,700
23 May 14	18.76000 +0.10	18.88	18.32	18.70	60,000
22 May 14	18.66000 +0.31	19.04	18.02	18.35	106,600
21 May 14	18.35000 +0.20	19.66	17.81	18.11	117,700
20 May 14	18.15000 -1.13	19.24	18.02	19.24	141,500
19 May 14	19.28000 +1.13	19.60	17.99	17.99	235,700
16 May 14	18.15000 +0.00	18.29	17.67	18.04	135,500
15 May 14	18.15000 +0.93	18.48	17.34	17.43	303,300
14 May 14	17.22000 -0.04	17.50	16.93	17.17	179,800
13 May 14	17.26000 -0.18	17.95	17.21	17.40	176,000
12 May 14	17.44000 -0.13	17.64	17.08	17.57	276,500
09 May 14	17.57000 -1.43	18.88	15.52	18.03	1,153,800
08 May 14	19.00000 -1.00	20.01	18.01	19.50	222,000
07 May 14	20.00000 -0.90	21.05	19.51	21.05	307,500
06 May 14	20.90000 -0.55	21.46	20.89	21.40	133,200
05 May 14	21.45000 -0.36	21.77	20.88	21.70	115,700
02 May 14	21.81000 -0.16	22.14	21.35	21.92	129,800
01 May 14	21.97000 -0.53	22.57	21.55	22.56	234,400
30 Apr 14	22.50000 -0.34	22.76	22.07	22.76	189,400
29 Apr 14	22.84000 +0.16	23.09	22.13	22.60	92,800
28 Apr 14	22.68000 -0.87	24.25	22.19	23.53	192,400
25 Apr 14	23.55000 +0.04	23.80	23.01	23.34	205,000
24 Apr 14	23.51000 -0.12	23.79	23.09	23.79	216,500
23 Apr 14	23.63000 -0.22	24.24	23.43	23.81	227,600
22 Apr 14	23.85000 +0.46	23.95	23.04	23.34	250,600
21 Apr 14	23.39000 -0.22	24.00	23.16	23.65	107,200
17 Apr 14	23.61000 +0.91	23.90	22.36	22.70	216,700
16 Apr 14	22.70000 +1.19	22.97	21.25	21.50	121,200
15 Apr 14	21.51000 -0.02	21.70	20.84	21.51	206,800
14 Apr 14	21.53000 +0.80	21.75	20.65	20.84	158,500
11 Apr 14	20.73000 -1.06	22.10	20.42	21.57	227,600
10 Apr 14	21.79000 -1.51	23.13	21.26	23.00	394,100
09 Apr 14	23.30000 +1.31	23.64	21.94	21.94	352,200
08 Apr 14	21.99000 +1.00	22.14	20.00	20.07	396,900
07 Apr 14	20.99000 -1.39	22.51	20.74	22.19	304,800
04 Apr 14	22.38000 -1.18	23.64	22.22	23.64	329,500
03 Apr 14	23.56000 -0.73	24.57	23.40	24.29	234,100
02 Apr 14	24.29000 -0.07	24.58	23.60	24.40	319,400
01 Apr 14	24.36000 -0.31	24.55	23.68	24.55	405,600
31 Mar 14	24.67000 -0.29	24.84	24.50	24.70	511,700
28 Mar 14	24.96000 +0.01	25.35	24.06	25.00	274,700
27 Mar 14	24.95000 +0.68	25.23	23.61	24.29	367,500
26 Mar 14	24.27000 -1.16	25.74	23.98	25.50	468,900
25 Mar 14	25.43000 -0.38	26.75	24.92	26.00	209,600
24 Mar 14	25.81000 +0.34	26.15	24.84	26.01	213,300
21 Mar 14	25.47000 -0.23	26.03	25.05	25.68	234,500
20 Mar 14	25.70000 -0.64	27.00	25.00	25.08	1,383,700
19 Mar 14	26.34000 +0.83	26.45	24.62	25.48	160,800
18 Mar 14	25.51000 -0.24	25.92	24.80	25.68	174,800
17 Mar 14	25.75000 +0.35	26.50	25.12	25.55	119,500
14 Mar 14	25.40000 -0.80	26.30	25.05	26.07	88,100
13 Mar 14	26.20000 -0.26	27.22	26.00	26.95	174,100
12 Mar 14	26.46000 +0.14	26.96	26.15	26.26	124,900
11 Mar 14	26.32000 -1.10	28.01	26.18	27.67	83,500
10 Mar 14	27.42000 +2.13	27.52	25.05	25.31	108,800
07 Mar 14	25.29000 -1.07	25.85	24.40	25.85	165,800
06 Mar 14	26.36000 +1.21	26.45	24.93	25.00	223,800
05 Mar 14	25.15000 +0.51	25.37	24.27	24.74	163,300
04 Mar 14	24.64000 -0.47	25.39	24.05	25.02	217,000
03 Mar 14	25.11000 +1.45	25.49	22.01	22.88	270,100
28 Feb 14	23.66000 +4.46	24.96	21.66	23.55	488,050
27 Feb 14	19.20000 -0.59	20.00	18.94	19.70	196,200
26 Feb 14	19.79000 -0.21	20.57	19.61	20.35	95,600
25 Feb 14	20.00000 -0.10	20.99	19.47	20.20	126,500
24 Feb 14	20.10000 -0.57	21.12	19.10	20.50	297,900
21 Feb 14	20.67000 +2.69	20.75	17.64	17.64	358,800
20 Feb 14	17.98000 +2.96	18.75	15.50	15.50	469,028
19 Feb 14	15.02000 +1.36	15.16	13.50	13.52	101,300
18 Feb 14	13.66000 -0.34	14.11	13.61	14.10	109,100
14 Feb 14	14.00000 +1.46	14.19	12.50	12.50	78,500
13 Feb 14	12.54000 +0.02	12.62	11.19	12.00	64,100
12 Feb 14	12.52000 -0.27	12.99	12.49	12.87	39,100
11 Feb 14	12.79000 -0.33	13.35	12.78	13.19	22,400
10 Feb 14	13.12000 +0.05	13.25	12.75	13.12	31,300
07 Feb 14	13.07000 -0.09	13.07	12.38	12.90	49,000
06 Feb 14	13.16000 +0.02	13.33	13.11	13.23	30,500
05 Feb 14	13.14000 -0.54	13.64	13.12	13.56	39,700
04 Feb 14	13.68000 +0.07	13.86	13.60	13.69	26,800
03 Feb 14	13.61000 -0.02	14.36	13.45	13.70	116,600
31 Jan 14	13.63000 -0.37	13.96	13.40	13.88	37,600
30 Jan 14	14.00000 +0.39	14.40	13.67	13.67	72,700
29 Jan 14	13.61000 -0.23	13.82	13.57	13.63	26,100
28 Jan 14	13.84000 +0.12	14.19	13.76	13.85	44,000
27 Jan 14	13.72000 +0.33	13.81	13.40	13.50	33,900
24 Jan 14	13.39000 -0.34	13.59	13.00	13.46	117,200
23 Jan 14	13.73000 -0.42	14.36	13.60	13.84	38,100
22 Jan 14	14.15000 +0.00	14.33	13.92	14.11	41,600
21 Jan 14	14.15000 -0.27	14.48	14.10	14.35	14,900
17 Jan 14	14.42000 +0.13	14.50	14.15	14.15	45,000
16 Jan 14	14.29000 +0.32	14.56	13.85	13.90	71,400
15 Jan 14	13.97000 +0.09	14.10	13.59	14.00	63,600
14 Jan 14	13.88000 +0.18	14.13	13.59	13.72	116,600
13 Jan 14	13.70000 -0.30	14.06	13.69	13.83	43,300
10 Jan 14	14.00000 -0.16	14.32	13.58	14.16	48,200
09 Jan 14	14.16000 -0.50	14.65	14.01	14.65	42,600
08 Jan 14	14.66000 -0.08	14.81	14.50	14.75	37,600
07 Jan 14	14.74000 +0.41	14.89	14.35	14.89	49,300
06 Jan 14	14.33000 -0.02	14.49	14.10	14.35	64,100
03 Jan 14	14.35000 -0.28	14.75	14.26	14.63	47,300
02 Jan 14	14.63000 -0.38	14.92	14.61	14.88	22,500
31 Dec 13	15.01000 +0.03	15.10	14.71	15.00	83,900
30 Dec 13	14.98000 +0.09	15.00	14.67	14.85	37,200
27 Dec 13	14.89000 -0.08	15.08	14.85	15.00	66,800
26 Dec 13	14.97000 -0.05	15.05	14.88	15.02	22,700
24 Dec 13	15.02000 +0.09	15.19	14.85	14.90	51,900
23 Dec 13	14.93000 +0.13	15.03	14.72	14.72	32,400
20 Dec 13	14.80000 -0.59	15.32	14.50	15.06	693,700
19 Dec 13	15.39000 +0.19	15.65	14.75	15.20	80,800
18 Dec 13	15.20000 +0.06	15.43	14.85	15.15	77,200
17 Dec 13	15.14000 -0.34	15.83	14.89	15.51	77,500
16 Dec 13	15.48000 +0.70	15.87	14.71	14.93	92,400
13 Dec 13	14.78000 -0.36	15.96	14.29	15.26	68,800
12 Dec 13	15.14000 -0.67	16.10	14.69	16.00	97,400
11 Dec 13	15.81000 +0.22	16.61	15.51	15.60	127,900
10 Dec 13	15.59000 +0.71	15.75	14.73	14.73	100,600
09 Dec 13	14.88000 +0.51	15.84	14.50	14.71	195,100
06 Dec 13	14.37000 +1.25	14.74	13.16	13.16	192,100
05 Dec 13	13.12000 +0.23	13.20	12.75	12.75	126,000
04 Dec 13	12.89000 +0.58	12.91	12.30	12.38	75,000
03 Dec 13	12.31000 -0.27	13.00	12.20	12.61	47,300
02 Dec 13	12.58000 -0.61	13.27	12.58	13.07	18,600
29 Nov 13	13.19000 +0.23	13.24	12.25	12.96	54,600
27 Nov 13	12.96000 +0.33	12.99	12.24	12.50	36,200
26 Nov 13	12.63000 +0.06	12.64	12.23	12.64	46,600
25 Nov 13	12.57000 +0.00	12.80	12.57	12.57	59,600
22 Nov 13	12.57000 +0.01	12.58	12.31	12.58	39,300
21 Nov 13	12.56000 +0.06	12.56	12.38	12.50	27,200
20 Nov 13	12.50000 +0.07	12.57	12.31	12.49	22,000
19 Nov 13	12.43000 +0.22	12.49	12.24	12.34	10,400
18 Nov 13	12.21400 -0.45	12.78	12.20	12.52	79,900
15 Nov 13	12.66000 +0.27	12.69	12.25	12.39	16,500
14 Nov 13	12.39000 -0.23	12.58	12.21	12.51	20,900
13 Nov 13	12.62000 -0.38	12.99	12.52	12.88	13,500
12 Nov 13	13.00000 +0.10	13.10	12.86	12.92	12,200
11 Nov 13	12.90000 +0.10	13.06	12.69	12.80	17,200
08 Nov 13	12.80000 -0.20	12.99	12.42	12.90	88,200
07 Nov 13	13.00000 -0.12	13.48	12.75	13.00	75,100
06 Nov 13	13.12000 +0.12	13.31	12.50	12.50	99,900
05 Nov 13	13.00000 +0.00	13.00	12.75	12.85	29,200
04 Nov 13	13.00000 +0.24	13.00	12.85	12.85	67,700
01 Nov 13	12.76000 +0.08	12.95	12.29	12.87	46,400
31 Oct 13	12.68000 +0.13	13.02	12.55	12.65	89,300
30 Oct 13	12.55000 -0.51	13.18	11.60	13.05	133,500
29 Oct 13	13.06000 +1.19	13.18	11.91	11.91	180,100
28 Oct 13	11.87000 -0.49	12.38	11.53	12.25	67,800
25 Oct 13	12.36000 -0.25	12.80	12.26	12.45	130,200
24 Oct 13	12.61000 -0.50	13.49	12.45	13.10	74,700
23 Oct 13	13.11000 -0.02	13.41	12.90	12.99	65,000
22 Oct 13	13.13000 +0.23	13.50	12.67	13.00	321,200
21 Oct 13	12.90000 +1.89	13.00	11.55	12.98	252,600
18 Oct 13	11.01000 +0.57	12.00	10.48	10.49	154,200
17 Oct 13	10.44000 +0.19	10.55	10.00	10.09	63,100
16 Oct 13	10.25000 +0.07	10.28	10.01	10.28	7,100
15 Oct 13	10.18000 +0.18	10.29	9.77	9.78	10,200
14 Oct 13	10.00000 -0.18	10.05	9.07	9.51	64,400
11 Oct 13	10.18000 -0.02	10.41	10.15	10.31	23,700
10 Oct 13	10.20000 +0.05	10.55	10.01	10.50	80,300
09 Oct 13	10.15000 +0.03	10.21	10.14	10.14	14,800
08 Oct 13	10.12000 -0.06	10.20	10.10	10.20	13,900
07 Oct 13	10.18000 -0.02	10.40	10.06	10.40	52,700
04 Oct 13	10.20000 +0.20	10.20	9.82	10.10	109,800
03 Oct 13	10.00000 +0.03	10.01	9.80	10.00	72,400
02 Oct 13	9.97000 -0.03	10.00	9.89	9.99	94,000
01 Oct 13	10.00000 +0.00	10.02	9.92	9.95	74,500
30 Sep 13	10.00000 -0.10	10.18	9.71	10.00	84,900
27 Sep 13	10.10000 +0.14	10.44	10.00	10.44	253,300
26 Sep 13	9.96000 +0.00	10.09	9.37	10.00	946,000