FUNDMANAGER.co.uk

CareDx

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	69.20000 +2.12	70.81	65.89	67.20	1,560,657
19 Oct 26	67.08000 +3.08	68.05	64.56	65.00	990,391
16 Oct 26	64.00000 -2.68	68.09	62.85	66.34	1,497,433
15 Oct 26	66.67500 +1.99	68.17	62.21	63.72	1,302,387
14 Oct 26	64.69000 -0.74	67.73	63.34	64.40	1,191,327
13 Oct 26	65.43000 +2.31	67.39	62.22	62.57	1,497,583
12 Oct 26	63.12000 -0.55	64.47	61.34	63.28	898,940
09 Oct 26	63.67000 +1.46	65.13	62.21	62.21	895,421
08 Oct 26	62.20500 -0.83	63.45	61.19	61.88	1,571,143
07 Oct 26	63.04000 -0.75	65.10	61.38	61.38	1,700,484
06 Oct 26	63.79000 -6.06	72.51	63.74	70.89	2,557,023
05 Oct 26	69.85000 +2.70	70.75	66.17	66.89	1,635,905
02 Oct 26	67.15000 +0.92	69.80	65.88	66.33	1,589,196
01 Oct 26	66.23000 +1.23	67.29	64.15	64.96	1,910,446
30 Sep 26	65.00000 +0.98	65.63	63.12	63.87	1,767,393
29 Sep 26	64.02000 -0.58	65.50	62.90	64.74	784,185
28 Sep 26	64.60000 +0.92	65.50	62.30	62.30	1,080,445
25 Sep 26	63.68000 +2.31	65.19	60.51	61.33	2,351,511
24 Sep 26	61.37000 +7.06	63.09	54.52	55.29	2,501,407
23 Sep 26	54.31000 -2.18	57.16	54.00	56.25	1,907,390
22 Sep 26	56.49000 +2.16	56.85	53.78	54.44	1,966,547
21 Sep 26	54.33000 +0.50	54.86	53.50	53.82	766,603
18 Sep 26	53.83000 -0.45	54.46	53.12	53.97	1,383,987
17 Sep 26	54.28000 +0.73	55.16	53.21	54.00	806,127
16 Sep 26	53.55000 +0.91	54.49	52.61	52.61	845,819
15 Sep 26	52.64000 +0.27	53.74	51.73	52.20	948,585
14 Sep 26	52.37000 +2.11	52.67	50.17	50.49	794,696
11 Sep 26	50.26000 +0.24	50.85	49.57	50.14	662,640
10 Sep 26	50.02000 -0.01	51.69	48.64	49.19	1,605,938
09 Sep 26	50.03000 -0.28	51.33	49.64	49.88	1,216,360
08 Sep 26	50.31000 -0.57	50.87	49.46	50.50	935,079
04 Sep 26	50.88000 +1.02	50.99	48.68	49.65	1,307,394
03 Sep 26	49.86000 +0.26	50.50	48.39	49.75	636,770
02 Sep 26	49.60000 +0.63	51.37	48.40	49.55	826,209
01 Sep 26	48.97000 -1.14	50.62	48.25	49.93	1,247,927
31 Aug 26	50.11000 +0.32	50.28	46.69	49.16	1,534,659
28 Aug 26	49.79000 -2.57	52.38	49.60	51.49	1,178,533
27 Aug 26	52.36000 +1.40	53.67	50.76	51.00	1,251,356
26 Aug 26	50.96000 +0.16	51.08	49.07	50.15	1,373,113
25 Aug 26	50.80000 +3.30	51.13	47.23	48.13	1,781,705
24 Aug 26	47.50000 -1.11	48.51	46.92	48.30	769,287
21 Aug 26	48.61000 +1.62	48.72	46.05	46.99	1,158,936
20 Aug 26	46.99000 +0.48	47.85	45.33	45.90	869,549
19 Aug 26	46.51000 +0.33	48.43	46.41	46.85	1,874,012
18 Aug 26	46.18000 -0.20	46.52	44.80	45.68	840,097
17 Aug 26	46.38000 +1.06	47.08	45.02	45.33	732,808
14 Aug 26	45.32000 -2.06	47.34	45.25	47.03	708,532
13 Aug 26	47.38000 +0.07	47.95	46.51	47.53	739,193
12 Aug 26	47.31000 +0.08	47.55	46.54	47.47	912,607
11 Aug 26	47.23000 +0.16	47.94	46.26	47.07	637,279
10 Aug 26	47.07000 +0.38	48.29	46.09	46.58	1,216,410
07 Aug 26	46.69000 +1.88	46.74	44.57	44.88	966,386
06 Aug 26	44.81000 -0.69	46.00	44.58	46.00	789,941
05 Aug 26	45.50000 -1.59	47.08	45.39	47.00	1,119,083
04 Aug 26	47.09000 -0.76	48.00	46.24	47.00	1,619,668
03 Aug 26	47.85000 +4.14	49.76	44.54	47.22	2,926,747
31 Jul 26	43.71000 +5.61	45.00	40.67	42.49	2,778,616
30 Jul 26	38.10000 +2.69	38.33	35.01	35.18	1,733,508
29 Jul 26	35.41000 -0.34	36.54	35.29	35.77	744,410
28 Jul 26	35.75000 -0.61	37.09	35.11	36.29	939,372
27 Jul 26	36.36000 -0.78	37.74	36.25	37.21	603,666
24 Jul 26	37.14000 -0.47	38.48	37.05	37.80	481,185
23 Jul 26	37.61000 -0.17	38.72	37.38	38.44	749,916
22 Jul 26	37.78000 -0.76	38.74	37.22	38.31	1,034,167
21 Jul 26	38.54000 +0.17	39.22	37.25	37.70	1,135,301
20 Jul 26	38.37000 -1.36	39.84	38.03	39.30	1,183,306
17 Jul 26	39.73000 -0.61	40.47	37.74	37.79	1,761,637
16 Jul 26	40.34000 +10.59	40.38	35.50	36.40	4,474,917
15 Jul 26	29.75000 +0.82	29.85	28.86	28.97	619,150
14 Jul 26	28.93000 +0.17	29.16	28.25	28.76	870,106
13 Jul 26	28.76000 +0.25	28.80	27.68	27.95	560,962
10 Jul 26	28.51000 -0.60	29.25	28.11	29.05	665,638
09 Jul 26	29.11000 +1.56	29.15	27.79	27.79	699,766
08 Jul 26	27.55000 -0.76	28.68	27.32	27.92	1,642,017
07 Jul 26	28.31000 -0.75	29.42	28.19	29.36	625,947
06 Jul 26	29.06000 -0.13	29.88	28.98	29.15	723,622
02 Jul 26	29.19000 -0.06	30.00	28.28	29.82	855,903
01 Jul 26	29.25000 +0.75	29.45	28.64	28.71	726,718
30 Jun 26	28.50000 -0.78	29.49	27.87	28.78	642,736
29 Jun 26	29.28000 +0.46	29.58	28.75	28.75	497,978
26 Jun 26	28.82000 +0.97	29.07	27.76	27.85	1,639,442
25 Jun 26	27.85000 +0.72	28.42	27.24	27.24	1,315,834
24 Jun 26	27.13000 +2.01	27.27	25.39	25.41	1,369,023
23 Jun 26	25.12000 +0.07	25.65	24.50	24.70	577,167
22 Jun 26	25.05000 -1.13	26.78	24.90	26.23	733,869
18 Jun 26	26.18000 +2.70	26.26	23.93	23.93	2,744,379
17 Jun 26	23.48000 +0.23	24.00	23.00	23.31	970,624
16 Jun 26	23.25000 -0.83	24.85	23.05	24.09	937,999
15 Jun 26	24.08000 +1.11	24.13	22.73	23.02	903,972
12 Jun 26	22.97000 -0.69	23.76	22.78	23.53	770,155
11 Jun 26	23.66000 +0.20	24.13	22.88	23.54	839,538
10 Jun 26	23.46000 +0.71	23.76	22.61	22.61	756,966
09 Jun 26	22.75000 +0.80	23.05	21.62	22.27	754,444
08 Jun 26	21.95000 -0.30	22.50	21.93	22.25	366,082
05 Jun 26	22.25000 -0.87	23.51	22.03	23.16	548,319
04 Jun 26	23.12000 +0.81	24.02	22.36	22.77	1,603,939
03 Jun 26	22.31000 +0.24	22.32	21.58	22.11	700,149
02 Jun 26	22.07000 -0.73	22.53	21.72	22.40	904,001
01 Jun 26	22.80000 -0.02	23.14	21.95	22.73	598,850
29 May 26	22.82000 +0.12	23.09	22.29	22.66	684,058
28 May 26	22.70000 +0.54	23.03	22.07	22.11	773,026
27 May 26	22.16000 +0.62	22.32	21.33	21.39	472,713
26 May 26	21.54000 -0.09	21.97	21.35	21.75	476,912
22 May 26	21.63000 +0.06	22.03	21.11	21.50	522,102
21 May 26	21.57000 +0.42	22.24	20.50	21.08	670,262
20 May 26	21.15000 +0.62	21.49	20.43	20.57	1,320,564
19 May 26	20.53000 -0.06	20.72	20.01	20.42	589,385
18 May 26	20.59000 +0.62	20.84	19.61	19.90	894,946
15 May 26	19.97000 -0.52	20.44	19.73	20.00	637,364
14 May 26	20.49000 -0.12	21.16	20.44	20.59	470,301
13 May 26	20.61000 -0.79	21.41	20.37	21.21	449,501
12 May 26	21.40000 -0.15	22.06	21.12	21.53	437,795
11 May 26	21.55000 -0.27	22.30	21.40	21.84	507,104
08 May 26	21.82000 +0.38	22.25	21.01	21.40	691,818
07 May 26	21.44000 +0.49	22.16	20.92	20.95	646,826
06 May 26	20.95000 +0.25	21.16	20.53	20.99	567,303
05 May 26	20.70000 -0.26	21.28	20.39	21.21	450,670
04 May 26	20.96000 -0.54	21.97	20.85	21.56	680,423
01 May 26	21.50000 +0.69	22.17	20.47	20.97	863,348
30 Apr 26	20.81000 +0.01	21.82	20.27	20.97	997,394
29 Apr 26	20.80000 -1.11	23.15	18.15	22.37	1,840,429
28 Apr 26	21.91000 +0.06	22.41	21.48	21.73	773,455
27 Apr 26	21.85000 +0.62	21.95	21.01	21.01	654,312
24 Apr 26	21.23000 +1.17	21.41	19.78	20.20	538,852
23 Apr 26	20.06000 -0.57	20.77	19.08	20.46	557,601
22 Apr 26	20.63000 -0.10	21.20	20.50	21.14	477,425
21 Apr 26	20.73000 -0.56	21.65	20.65	21.23	488,584
20 Apr 26	21.29000 -0.13	22.00	21.07	21.41	604,091
17 Apr 26	21.42000 -1.00	23.24	20.90	22.97	1,388,886
16 Apr 26	22.42000 +4.85	22.81	20.10	21.75	2,962,962
15 Apr 26	17.57000 -0.06	18.23	17.02	17.67	594,225
14 Apr 26	17.63000 +0.80	17.70	16.83	16.90	606,890
13 Apr 26	16.83000 +0.78	16.92	15.80	16.10	504,361
10 Apr 26	16.05000 -0.64	16.95	15.56	16.69	784,273
09 Apr 26	16.69000 -1.23	17.86	16.11	17.79	869,777
08 Apr 26	17.92000 +0.25	18.78	17.65	18.55	712,489
07 Apr 26	17.67000 -0.15	17.81	17.20	17.81	483,983
06 Apr 26	17.82000 -0.49	18.49	17.79	18.33	292,304
02 Apr 26	18.31000 +0.44	18.45	17.32	17.36	341,886
01 Apr 26	17.87000 +0.51	17.98	17.27	17.76	480,550
31 Mar 26	17.36000 +0.93	17.38	16.54	16.85	862,204
30 Mar 26	16.43000 -0.35	16.96	16.24	16.80	621,994
27 Mar 26	16.78000 -0.69	17.47	16.54	17.34	547,358
26 Mar 26	17.47000 -0.61	18.28	17.32	17.97	783,934
25 Mar 26	18.08000 +0.24	18.95	18.00	18.12	722,373
24 Mar 26	17.84000 +0.28	18.16	17.19	17.57	641,704
23 Mar 26	17.56000 +0.41	17.88	17.20	17.50	614,901
20 Mar 26	17.15000 -0.44	17.82	16.98	17.60	1,041,472
19 Mar 26	17.59000 +0.21	17.83	16.86	17.10	537,878
18 Mar 26	17.38000 -0.22	17.64	17.19	17.33	593,593
17 Mar 26	17.60000 +0.28	17.80	17.41	17.44	379,892
16 Mar 26	17.32000 +0.31	17.46	16.96	17.11	406,848
13 Mar 26	17.01000 +0.56	17.10	16.46	16.55	536,480
12 Mar 26	16.45000 -0.70	17.00	16.27	16.91	656,783
11 Mar 26	17.15000 +0.17	17.19	16.41	16.98	472,828
10 Mar 26	16.98000 -0.76	17.79	16.94	17.71	397,178
09 Mar 26	17.74000 -0.15	18.13	17.24	17.68	417,406
06 Mar 26	17.89000 -0.86	18.51	17.76	18.43	433,669
05 Mar 26	18.75000 -0.31	19.06	18.41	18.81	703,225
04 Mar 26	19.06000 +0.26	19.33	18.63	18.81	390,712
03 Mar 26	18.80000 +0.05	18.90	17.62	18.15	1,026,901
02 Mar 26	18.74500 -0.01	19.10	18.37	18.45	738,950
27 Feb 26	18.76000 -0.06	19.00	18.34	18.55	663,087
26 Feb 26	18.82000 +0.36	18.90	17.65	18.79	1,109,353
25 Feb 26	18.46000 -0.79	18.81	17.05	17.08	1,438,124
24 Feb 26	19.25000 +0.46	19.42	18.58	18.71	581,306
23 Feb 26	18.79000 -0.01	18.98	18.23	18.75	643,606
20 Feb 26	18.80000 -1.07	19.72	18.66	19.72	431,798
19 Feb 26	19.87000 -0.06	19.96	19.42	19.88	366,931
18 Feb 26	19.93000 +0.49	20.11	19.42	19.53	338,287
17 Feb 26	19.44000 -0.19	20.02	19.37	19.53	501,649
13 Feb 26	19.63000 +0.53	20.29	19.31	19.38	463,903
12 Feb 26	19.10000 -0.62	20.29	18.81	20.10	647,326
11 Feb 26	19.72000 -0.85	21.00	18.94	20.77	787,943
10 Feb 26	20.57000 +0.38	20.96	20.06	20.17	579,480
09 Feb 26	20.19000 +0.72	20.35	19.37	19.42	628,340
06 Feb 26	19.47000 +1.12	19.67	18.41	18.72	860,537
05 Feb 26	18.35000 -0.58	19.57	18.24	18.73	817,937
04 Feb 26	18.93000 -1.70	20.56	18.71	20.56	1,384,959
03 Feb 26	20.63000 +0.21	21.40	20.20	20.90	616,387
02 Feb 26	20.42000 -0.13	21.18	20.18	20.37	488,966
30 Jan 26	20.55000 -0.25	20.87	20.22	20.34	511,048
29 Jan 26	20.80000 +0.34	20.82	20.05	20.54	511,133
28 Jan 26	20.46000 -0.12	20.81	20.37	20.72	436,990
27 Jan 26	20.58000 -0.22	21.20	20.35	20.78	861,698
26 Jan 26	20.80000 +0.38	21.09	20.11	20.45	560,090
23 Jan 26	20.42000 -0.60	21.05	20.09	20.93	623,291
22 Jan 26	21.02000 +0.19	21.49	20.75	20.76	646,652
21 Jan 26	20.83000 +0.63	21.00	19.90	20.31	594,347
20 Jan 26	20.20000 +0.19	20.45	19.48	19.63	464,723
16 Jan 26	20.01000 -0.56	20.85	19.95	20.64	600,564
15 Jan 26	20.57000 +0.25	21.19	20.21	20.23	665,770
14 Jan 26	20.32000 +0.13	20.60	19.83	20.00	816,800
13 Jan 26	20.19000 -0.38	20.85	19.83	20.85	808,055
12 Jan 26	20.57000 +3.44	20.66	17.74	17.95	1,673,350
09 Jan 26	17.13000 -0.09	17.57	16.94	17.43	549,590
08 Jan 26	17.22000 -1.68	18.77	17.19	18.77	1,125,245
07 Jan 26	18.90000 +0.09	19.62	18.72	18.99	922,208
06 Jan 26	18.81000 -1.00	19.20	17.20	18.91	2,046,697
05 Jan 26	19.81000 +0.67	20.13	19.01	19.23	533,006
02 Jan 26	19.14000 +0.30	19.44	18.75	18.84	517,369
31 Dec 25	18.84000 -0.23	19.07	18.76	19.07	371,754
30 Dec 25	19.07000 -0.13	19.33	18.78	19.13	319,281
29 Dec 25	19.20000 -0.28	19.56	18.92	19.55	436,013
26 Dec 25	19.48000 -0.25	19.74	19.29	19.74	291,624
24 Dec 25	19.73000 -0.29	19.97	19.49	19.85	260,815
23 Dec 25	20.02000 +0.00	20.34	19.80	20.01	449,882
22 Dec 25	20.02000 +0.57	20.61	19.12	19.48	655,765
19 Dec 25	19.45000 +0.26	19.57	19.01	19.25	1,519,424
18 Dec 25	19.19000 -0.30	20.05	19.12	19.74	467,786
17 Dec 25	19.49000 +0.13	19.91	19.36	19.41	456,563
16 Dec 25	19.36000 -0.55	19.89	19.21	19.66	732,755
15 Dec 25	19.91000 -0.65	20.92	19.67	20.61	1,086,433
12 Dec 25	20.56000 +0.76	20.63	19.78	19.91	1,232,738
11 Dec 25	19.80000 +0.25	19.84	19.13	19.13	977,812
10 Dec 25	19.55000 +0.30	19.95	18.65	19.21	1,162,907
09 Dec 25	19.25000 +0.35	19.33	18.59	18.97	736,009
08 Dec 25	18.90000 +0.37	19.00	18.36	18.51	649,515
05 Dec 25	18.53000 -0.88	19.35	18.37	19.26	639,056
04 Dec 25	19.41000 +0.56	19.80	18.63	18.81	1,081,384
03 Dec 25	18.85000 +1.41	18.99	17.42	17.68	1,065,008
02 Dec 25	17.44000 +0.26	17.73	17.16	17.36	662,345
01 Dec 25	17.18000 -0.69	17.85	17.11	17.69	587,430
28 Nov 25	17.87000 +0.06	18.20	17.57	18.01	245,482
26 Nov 25	17.81000 -0.09	18.06	17.50	17.72	565,275
25 Nov 25	17.90000 -0.06	18.25	17.71	18.12	777,412
24 Nov 25	17.96000 +0.78	18.20	17.04	17.28	981,631
21 Nov 25	17.18000 +1.42	17.26	15.60	15.79	796,624
20 Nov 25	15.76000 -0.22	16.85	15.71	16.41	682,992
19 Nov 25	15.98000 +0.22	16.18	15.68	15.79	664,517
18 Nov 25	15.76000 +0.25	15.82	15.22	15.49	631,706
17 Nov 25	15.51000 -0.43	15.91	15.15	15.82	928,024
14 Nov 25	15.93500 +0.07	16.05	15.44	15.44	843,049
13 Nov 25	15.87000 -0.44	16.24	15.80	16.16	1,206,503
12 Nov 25	16.31000 -0.47	16.89	16.13	16.72	980,404
11 Nov 25	16.78000 +0.08	17.09	16.60	16.88	1,134,263
10 Nov 25	16.70000 +1.08	16.72	15.83	16.00	1,708,209
07 Nov 25	15.62000 +0.61	16.03	14.72	14.96	1,435,003
06 Nov 25	15.01000 -1.52	16.46	14.58	16.46	1,552,551
05 Nov 25	16.53000 +2.01	16.60	14.42	15.75	3,692,697
04 Nov 25	14.52000 -0.25	14.77	14.27	14.58	1,414,653
03 Nov 25	14.77000 -0.23	15.29	14.42	15.01	1,198,356
31 Oct 25	15.00000 +0.53	15.05	14.30	14.46	1,130,230
30 Oct 25	14.47000 +0.19	14.82	14.23	14.25	996,280
29 Oct 25	14.28000 -0.39	15.18	14.24	14.67	953,927
28 Oct 25	14.67000 +0.16	14.70	14.41	14.49	747,239
27 Oct 25	14.51000 -0.46	15.10	14.47	14.91	610,069
24 Oct 25	14.97000 +0.27	15.13	14.73	15.02	836,989
23 Oct 25	14.70000 +0.13	14.80	14.03	14.62	1,204,929
22 Oct 25	14.57500 -0.61	15.30	14.51	15.18	951,796
21 Oct 25	15.19000 -0.03	15.57	15.11	15.28	918,756
20 Oct 25	15.22000 +0.81	15.30	14.68	14.70	961,678
17 Oct 25	14.41000 -0.58	15.01	14.33	14.82	1,172,318
16 Oct 25	14.99000 +0.29	15.42	14.70	14.80	1,166,385
15 Oct 25	14.70000 +0.35	14.92	14.33	14.35	1,292,084
14 Oct 25	14.35000 -0.18	14.77	14.17	14.17	816,231
13 Oct 25	14.53000 +0.14	14.89	14.34	14.61	939,163
10 Oct 25	14.39000 -0.34	14.93	13.95	14.78	1,187,502
09 Oct 25	14.73000 -0.06	15.03	14.61	14.77	797,877
08 Oct 25	14.79000 +0.12	15.10	14.69	14.78	974,362
07 Oct 25	14.67000 -0.29	15.10	14.64	15.10	1,163,984
06 Oct 25	14.96000 -0.23	15.37	14.94	15.26	1,306,444
03 Oct 25	15.19000 +0.35	15.50	14.83	14.89	969,823
02 Oct 25	14.84000 -0.16	15.14	14.67	15.08	836,881
01 Oct 25	15.00000 +0.46	15.10	14.54	14.60	1,278,973
30 Sep 25	14.54000 -0.32	14.82	14.28	14.71	1,145,381
29 Sep 25	14.86000 -0.07	15.20	14.66	14.98	1,363,594
26 Sep 25	14.93000 +0.06	15.16	14.62	14.88	1,595,623
25 Sep 25	14.87000 -0.19	15.27	14.62	14.81	1,154,375
24 Sep 25	15.06000 -0.51	15.73	14.97	15.47	1,332,584
23 Sep 25	15.57000 +0.58	15.75	14.93	15.12	1,685,481
22 Sep 25	14.99000 +0.40	15.17	14.51	14.63	1,292,132
19 Sep 25	14.59000 -0.18	14.95	14.57	14.74	2,496,717
18 Sep 25	14.77000 +0.47	14.82	14.31	14.61	1,674,199
17 Sep 25	14.30000 +0.12	14.75	14.08	14.21	1,623,684
16 Sep 25	14.18000 +0.16	14.32	13.72	14.09	1,012,505
15 Sep 25	14.02000 +0.49	14.05	13.39	13.55	1,083,367
12 Sep 25	13.53000 +0.00	13.70	13.23	13.40	859,643
11 Sep 25	13.53000 +0.20	13.80	13.29	13.37	885,204
10 Sep 25	13.33000 -0.12	13.46	13.12	13.46	1,130,447
09 Sep 25	13.45000 +0.11	13.58	13.22	13.44	1,172,791
08 Sep 25	13.34000 -0.48	14.00	13.15	13.80	1,575,820
05 Sep 25	13.82000 +0.72	13.92	13.14	13.39	1,775,357
04 Sep 25	13.10000 +0.37	13.11	12.37	12.60	1,425,729
03 Sep 25	12.73000 -1.12	14.20	12.65	13.97	2,342,071
02 Sep 25	13.85000 +0.19	14.02	13.26	13.48	2,412,621
29 Aug 25	13.66000 +0.55	13.77	13.06	13.17	2,032,188
28 Aug 25	13.11000 -0.18	13.47	12.88	13.29	1,805,373
27 Aug 25	13.29000 +0.48	13.45	12.65	12.69	2,541,602
26 Aug 25	12.81000 +0.06	12.99	12.45	12.64	1,240,975
25 Aug 25	12.75000 -0.22	12.96	12.59	12.90	1,083,093
22 Aug 25	12.97000 +0.46	13.05	12.28	12.65	1,269,497
21 Aug 25	12.51000 +0.34	12.60	11.88	12.00	1,275,609
20 Aug 25	12.17000 +0.60	12.41	11.27	11.30	1,611,903
19 Aug 25	11.57000 -0.28	11.88	11.49	11.82	1,096,244
18 Aug 25	11.85000 +0.01	12.08	11.75	11.88	947,385
15 Aug 25	11.84000 +0.02	12.14	11.78	11.91	1,027,206
14 Aug 25	11.82000 -0.31	12.08	11.73	12.01	803,523
13 Aug 25	12.13000 -0.33	12.76	12.02	12.49	1,791,189
12 Aug 25	12.46000 +0.69	12.61	11.83	11.91	1,596,993
11 Aug 25	11.77000 -0.20	12.19	11.72	11.97	1,165,848
08 Aug 25	11.97000 -0.10	12.28	11.81	12.10	1,640,473
07 Aug 25	12.07000 -1.03	12.49	11.26	12.12	2,711,328
06 Aug 25	13.10000 +0.25	13.28	12.38	12.83	1,773,138
05 Aug 25	12.85000 +0.25	13.18	12.22	12.45	1,298,118
04 Aug 25	12.60000 +0.38	12.88	12.09	12.49	1,262,684
01 Aug 25	12.22000 -0.06	12.34	11.94	12.09	970,342
31 Jul 25	12.28500 -0.57	12.79	12.24	12.71	1,240,816
30 Jul 25	12.86000 +0.14	13.29	12.70	12.73	1,102,367
29 Jul 25	12.72000 -0.07	12.92	12.55	12.91	1,262,547
28 Jul 25	12.79000 +0.00	13.08	12.73	12.86	1,014,780
25 Jul 25	12.79000 -0.05	13.07	12.70	12.90	877,593
24 Jul 25	12.84000 -0.28	13.06	12.71	12.97	1,126,259
23 Jul 25	13.12000 +0.10	13.40	12.77	13.19	1,429,814
22 Jul 25	13.02000 +0.27	13.05	12.62	12.82	1,782,387
21 Jul 25	12.75000 +0.84	13.15	11.62	11.90	4,564,053
18 Jul 25	11.91500 +0.10	12.73	11.84	12.31	5,734,236
17 Jul 25	11.81000 -7.39	18.72	10.96	18.62	16,037,689
16 Jul 25	19.20000 +0.19	19.54	18.85	19.15	681,471
15 Jul 25	19.01000 -1.01	20.46	18.87	20.21	1,118,062
14 Jul 25	20.02000 -0.11	20.44	19.80	19.90	936,620
11 Jul 25	20.13000 -0.50	20.80	20.06	20.58	1,339,133
10 Jul 25	20.63000 +0.35	20.80	20.01	20.28	707,549
09 Jul 25	20.28000 +1.03	20.91	19.77	20.00	1,212,015
08 Jul 25	19.25000 +0.80	19.38	18.57	18.58	729,281
07 Jul 25	18.45000 -0.79	19.01	18.37	18.95	717,384
03 Jul 25	19.24000 -0.25	19.48	19.02	19.22	309,715
02 Jul 25	19.49000 +0.64	19.70	18.57	18.96	839,937
01 Jul 25	18.85000 -0.69	19.76	18.72	19.28	1,096,768
30 Jun 25	19.54000 +0.31	19.84	19.19	19.24	770,250
27 Jun 25	19.23000 -0.06	19.70	18.90	19.29	2,030,448
26 Jun 25	19.29000 +0.18	19.56	18.65	19.02	709,532
25 Jun 25	19.11000 +0.23	19.14	18.64	18.94	614,446
24 Jun 25	18.88000 -0.07	19.43	18.78	19.12	600,969
23 Jun 25	18.95000 -0.09	19.20	18.32	18.76	730,877
20 Jun 25	19.04000 +0.01	19.23	18.75	19.23	1,719,286
18 Jun 25	19.03000 -0.49	19.62	18.51	19.62	919,421
17 Jun 25	19.52000 +0.45	19.55	18.76	19.11	1,186,641
16 Jun 25	19.07000 +0.48	19.23	18.58	18.76	777,225
13 Jun 25	18.59000 -0.24	19.07	18.36	18.36	590,404
12 Jun 25	18.83000 -1.25	20.00	18.76	19.83	868,865
11 Jun 25	20.08000 +0.23	20.39	19.67	19.95	1,133,975
10 Jun 25	19.85000 +0.13	20.26	19.66	19.92	1,166,906
09 Jun 25	19.72000 +0.20	19.91	19.17	19.91	715,843
06 Jun 25	19.52000 +0.76	19.53	19.05	19.19	904,107
05 Jun 25	18.76000 -0.54	19.43	18.70	19.01	1,108,731
04 Jun 25	19.30000 +1.86	19.75	18.12	18.22	1,720,849
03 Jun 25	17.44000 +0.36	17.74	16.65	17.09	839,721
02 Jun 25	17.08000 +0.09	17.24	16.41	17.03	1,123,844
30 May 25	16.99000 +0.43	17.07	16.22	16.49	1,184,780
29 May 25	16.56000 -1.00	17.70	16.51	17.68	834,039
28 May 25	17.56000 -0.07	17.74	17.34	17.61	844,715
27 May 25	17.63000 +0.68	18.02	17.37	17.37	1,378,386
23 May 25	16.95000 -0.16	17.14	16.57	16.73	982,264
22 May 25	17.11000 +0.06	17.24	16.87	16.91	1,058,739
21 May 25	17.05000 -0.69	17.60	16.85	17.37	1,147,272
20 May 25	17.74000 +0.04	17.76	16.99	17.66	1,204,225
19 May 25	17.70000 +0.16	17.84	17.21	17.21	1,659,581
16 May 25	17.54000 +1.44	17.82	16.28	16.28	2,464,011
15 May 25	16.10000 +0.08	16.39	15.68	16.00	1,684,588
14 May 25	16.02000 -0.11	16.63	15.81	16.03	1,550,804
13 May 25	16.13000 -0.23	16.67	15.98	16.50	1,642,677
12 May 25	16.36000 +1.00	16.39	15.48	15.97	1,603,102
09 May 25	15.36000 -0.03	16.22	15.21	15.52	1,675,008
08 May 25	15.39000 +0.62	15.66	14.72	14.79	1,622,547
07 May 25	14.77000 +0.59	14.79	14.19	14.38	1,461,426
06 May 25	14.18000 -0.99	15.16	14.09	14.89	1,579,309
05 May 25	15.17000 +0.17	15.42	14.63	14.70	1,420,174
02 May 25	15.00000 -0.07	16.03	14.88	15.42	1,588,680
01 May 25	15.07000 -1.81	17.18	14.86	16.31	2,932,659
30 Apr 25	16.88000 -1.25	17.99	16.83	17.67	2,013,335
29 Apr 25	18.13000 -0.12	18.61	17.75	18.33	1,050,044
28 Apr 25	18.25000 -0.23	18.71	17.70	18.64	1,025,788
25 Apr 25	18.48000 -0.01	18.52	18.15	18.22	362,521
24 Apr 25	18.49000 +0.65	18.54	17.78	18.10	547,948
23 Apr 25	17.84000 +0.07	19.50	17.79	18.51	662,231
22 Apr 25	17.77500 +0.83	17.88	17.24	17.28	421,407
21 Apr 25	16.94000 -0.68	17.41	16.71	17.06	505,647
17 Apr 25	17.62000 -0.60	18.24	17.56	18.17	537,147
16 Apr 25	18.22000 -0.94	18.95	17.88	18.78	507,044
15 Apr 25	19.16000 +0.26	19.23	18.71	18.76	460,383
14 Apr 25	18.90000 +0.09	19.31	18.50	19.25	570,857
11 Apr 25	18.81000 +0.38	18.91	17.79	18.32	689,916
10 Apr 25	18.43000 -0.62	18.68	17.63	18.05	881,078
09 Apr 25	19.05000 +2.09	20.13	16.70	16.70	981,388
08 Apr 25	16.96000 -0.76	18.41	16.59	18.31	823,011
07 Apr 25	17.72000 +0.44	18.67	15.78	16.04	1,050,756
04 Apr 25	17.28000 -0.09	18.55	16.44	18.55	1,029,455
03 Apr 25	17.37000 -1.02	17.60	16.72	17.33	736,139
02 Apr 25	18.39000 +0.69	18.51	17.16	17.34	649,274
01 Apr 25	17.70000 -0.05	17.86	16.98	17.63	671,022
31 Mar 25	17.75000 -0.21	17.87	17.05	17.32	580,076
28 Mar 25	17.96000 -0.39	18.31	17.77	18.31	357,406
27 Mar 25	18.35000 +0.12	18.62	18.01	18.21	358,762
26 Mar 25	18.23000 -0.85	19.05	18.11	19.03	889,962
25 Mar 25	19.08000 -0.53	19.60	18.84	19.60	544,724
24 Mar 25	19.61000 +0.29	20.00	19.41	19.71	417,162
21 Mar 25	19.32000 +0.42	19.36	18.16	18.58	778,151
20 Mar 25	18.90000 -0.27	19.23	18.74	19.00	368,227
19 Mar 25	19.17000 +0.46	19.60	18.67	18.81	578,854
18 Mar 25	18.71000 -0.56	19.21	18.64	19.01	518,482
17 Mar 25	19.27000 +0.37	19.34	18.58	19.00	672,520
14 Mar 25	18.90000 +1.26	18.92	17.88	17.88	877,341
13 Mar 25	17.64000 -1.28	18.97	17.52	18.78	738,256
12 Mar 25	18.92000 +0.52	19.03	18.16	18.65	767,527
11 Mar 25	18.40000 +0.31	18.78	17.73	18.03	764,268
10 Mar 25	18.09000 -0.83	18.78	18.05	18.51	845,977
07 Mar 25	18.92000 +0.02	19.16	18.12	18.69	998,442
06 Mar 25	18.90000 -1.52	20.08	18.87	19.88	714,448
05 Mar 25	20.42000 +0.12	20.44	19.72	20.31	851,088
04 Mar 25	20.30000 -0.83	20.83	19.33	20.34	1,251,873
03 Mar 25	21.13000 -1.02	22.61	21.10	21.78	1,155,568
28 Feb 25	22.15000 +1.09	22.23	20.63	20.64	1,300,372
27 Feb 25	21.06000 -0.04	22.95	20.76	22.38	1,260,902
26 Feb 25	21.10000 +0.21	21.96	20.73	20.99	759,872
25 Feb 25	20.89000 -0.48	21.29	19.75	21.19	1,049,221
24 Feb 25	21.37000 -0.92	22.67	21.35	22.31	604,741
21 Feb 25	22.29000 -1.09	24.02	22.24	23.68	896,898
20 Feb 25	23.38000 -1.32	24.56	22.69	24.44	870,697
19 Feb 25	24.70000 +0.21	25.15	24.25	24.43	521,091
18 Feb 25	24.49000 -0.01	25.55	23.99	24.90	891,819
14 Feb 25	24.50000 -0.34	25.31	24.19	25.04	785,047
13 Feb 25	24.84000 +0.88	25.06	23.72	24.39	892,436
12 Feb 25	23.96000 +1.15	23.99	22.13	22.35	1,590,072
11 Feb 25	22.81000 -2.10	24.94	22.69	24.59	1,391,725
10 Feb 25	24.91000 +2.50	24.96	21.61	22.41	3,304,268
07 Feb 25	22.41000 -0.29	22.72	21.37	22.58	706,432
06 Feb 25	22.70000 -0.89	23.65	22.50	23.62	490,686
05 Feb 25	23.59000 +0.49	23.61	22.21	23.10	514,725
04 Feb 25	23.10000 -0.22	23.81	22.59	23.13	530,502
03 Feb 25	23.32000 +0.02	23.48	22.50	22.68	477,712
31 Jan 25	23.30000 +0.32	23.80	22.86	23.06	717,036
30 Jan 25	22.98000 +0.42	23.49	22.68	22.68	615,356
29 Jan 25	22.56000 -0.28	22.99	21.96	22.76	520,844
28 Jan 25	22.84000 +0.29	23.20	22.42	22.60	771,274
27 Jan 25	22.55000 +0.21	22.98	21.54	21.92	799,176
24 Jan 25	22.34000 -1.09	23.70	22.16	23.33	582,156
23 Jan 25	23.43000 +0.24	23.51	22.06	23.02	525,866
22 Jan 25	23.19000 +0.49	23.56	22.33	22.70	618,123
21 Jan 25	22.70000 +1.26	22.80	21.22	21.75	1,023,426
17 Jan 25	21.44000 -0.62	22.61	21.15	22.28	872,196
16 Jan 25	22.06000 -0.64	22.76	21.09	22.67	1,019,623
15 Jan 25	22.70000 +0.65	24.68	22.22	23.35	1,057,657
14 Jan 25	22.05000 -3.02	25.95	21.83	25.30	1,343,805
13 Jan 25	25.07000 +1.44	25.25	23.07	24.14	1,818,997
10 Jan 25	23.63000 -0.37	24.24	23.04	23.46	1,315,069
08 Jan 25	24.00000 +1.28	24.06	22.00	22.50	863,131
07 Jan 25	22.72000 -0.62	23.91	22.08	23.45	565,120
06 Jan 25	23.34000 +1.01	23.37	22.00	22.28	556,137
03 Jan 25	22.33000 +0.81	22.53	21.67	21.67	357,236
02 Jan 25	21.52000 +0.11	22.24	21.24	21.65	320,390
31 Dec 24	21.41000 +0.23	21.66	20.99	21.33	781,652
30 Dec 24	21.18000 +0.09	21.35	20.35	20.75	414,341
27 Dec 24	21.09000 -0.35	21.54	20.83	21.27	455,645
26 Dec 24	21.44000 +0.02	21.68	20.74	21.03	444,679
24 Dec 24	21.42000 +0.49	21.42	20.59	20.94	289,797
23 Dec 24	20.93000 +0.32	21.41	20.28	20.65	821,419
20 Dec 24	20.61000 +0.06	21.15	20.10	20.30	1,790,524
19 Dec 24	20.55000 +0.15	21.21	20.12	20.74	758,834
18 Dec 24	20.40000 -1.74	22.85	20.09	22.54	972,904
17 Dec 24	22.14000 -0.73	23.10	21.97	22.67	695,236
16 Dec 24	22.87000 +0.01	23.29	22.40	22.56	837,221
13 Dec 24	22.86000 -0.64	23.99	22.65	23.67	779,444
12 Dec 24	23.50000 -0.68	24.76	23.49	24.03	501,051
11 Dec 24	24.18000 +0.11	25.08	24.14	24.74	548,700
10 Dec 24	24.07000 -0.85	25.38	24.04	24.90	644,377
09 Dec 24	24.92000 -0.12	25.84	23.86	24.85	681,633
06 Dec 24	25.04000 +0.34	25.50	24.46	25.01	468,433
05 Dec 24	24.70000 -1.22	26.24	24.65	25.74	803,572
04 Dec 24	25.92000 +0.96	26.37	24.21	24.61	727,270
03 Dec 24	24.96000 -0.68	25.69	24.38	25.39	548,186
02 Dec 24	25.64000 +1.10	25.76	24.33	24.51	636,046
29 Nov 24	24.54000 -0.37	25.35	24.33	25.06	274,851
27 Nov 24	24.91000 -0.20	25.85	24.55	25.39	646,459
26 Nov 24	25.11500 +1.00	25.20	23.36	24.15	928,060
25 Nov 24	24.11000 +0.98	24.37	22.99	23.28	1,108,673
22 Nov 24	23.13000 +0.55	23.49	22.41	22.83	830,435
21 Nov 24	22.58000 +0.21	22.85	22.00	22.52	600,280
20 Nov 24	22.37000 +0.31	22.54	21.57	22.10	567,376
19 Nov 24	22.06000 +0.50	22.30	21.16	21.26	485,688
18 Nov 24	21.56000 +0.39	22.03	21.21	21.42	675,896
15 Nov 24	21.17000 -0.38	21.79	21.02	21.74	1,072,226
14 Nov 24	21.55000 -1.23	23.30	21.31	22.60	991,237
13 Nov 24	22.78000 -0.54	24.42	22.77	23.71	846,370
12 Nov 24	23.32000 -0.02	23.96	22.89	23.44	650,630
11 Nov 24	23.34000 -0.31	24.90	23.21	23.71	931,690
08 Nov 24	23.65000 -0.23	24.12	23.50	23.84	690,899
07 Nov 24	23.88000 +0.67	24.24	23.02	23.39	1,179,594
06 Nov 24	23.21000 +0.31	24.84	22.93	24.24	980,909
05 Nov 24	22.90000 -0.03	23.36	20.77	21.31	1,713,788
04 Nov 24	22.93000 +0.29	23.09	22.22	22.34	938,107
01 Nov 24	22.64000 +0.51	23.00	22.01	22.23	721,349
31 Oct 24	22.13000 -0.85	23.20	22.10	23.05	655,059
30 Oct 24	22.98000 +0.38	23.30	22.24	22.60	569,739
29 Oct 24	22.60000 -0.29	22.76	21.54	22.43	739,383
28 Oct 24	22.89000 +0.50	23.64	22.63	22.63	608,818
25 Oct 24	22.39000 -0.46	23.55	22.35	22.84	574,406
24 Oct 24	22.85000 -0.26	23.83	22.62	23.21	575,337
23 Oct 24	23.11000 -0.03	23.38	22.59	23.00	490,993
22 Oct 24	23.14000 -0.33	23.91	23.02	23.36	672,088
21 Oct 24	23.47000 -0.51	24.08	23.31	24.03	707,671
18 Oct 24	23.98000 -0.50	24.89	23.43	24.67	1,506,506
17 Oct 24	24.48000 -1.70	26.85	24.25	26.24	1,535,628
16 Oct 24	26.18000 -0.17	26.70	25.13	26.41	1,189,298
15 Oct 24	26.35000 -4.96	29.35	24.65	28.73	2,120,394
14 Oct 24	31.31000 +0.69	31.52	30.04	30.49	731,971
11 Oct 24	30.62000 +0.09	31.01	29.51	29.88	601,902
10 Oct 24	30.53000 +2.36	31.24	28.47	29.36	1,020,839
09 Oct 24	28.16500 -3.99	32.55	27.90	31.79	1,581,160
08 Oct 24	32.16000 -0.04	32.65	31.13	32.22	846,212
07 Oct 24	32.20000 +1.29	32.76	30.75	30.80	1,001,005
04 Oct 24	30.91000 +0.47	31.90	30.53	30.75	541,861
03 Oct 24	30.44000 -0.71	31.54	30.18	30.89	432,530
02 Oct 24	31.15000 +0.23	32.97	30.05	30.60	1,383,198
01 Oct 24	30.92500 -0.30	31.27	29.63	31.04	950,041
30 Sep 24	31.22500 +1.52	31.75	29.40	29.54	1,074,926
27 Sep 24	29.70000 -0.11	30.32	29.50	30.10	443,000
26 Sep 24	29.81000 +0.94	30.96	28.71	29.24	590,894
25 Sep 24	28.87000 +0.17	29.97	28.26	28.70	808,121
24 Sep 24	28.70000 +0.85	29.36	27.57	27.82	855,118
23 Sep 24	27.85000 -1.78	30.00	27.82	30.00	583,822
20 Sep 24	29.63000 -0.25	31.21	29.13	29.89	1,191,962
19 Sep 24	29.88000 +0.62	30.71	29.38	30.12	477,484
18 Sep 24	29.26000 -0.86	31.29	28.88	29.95	630,072
17 Sep 24	30.12000 +0.39	31.37	29.90	29.95	772,372
16 Sep 24	29.73000 +0.86	29.97	28.30	28.65	532,930
13 Sep 24	28.87000 -0.56	30.47	28.67	29.75	536,464
12 Sep 24	29.43000 +0.90	29.63	28.16	28.44	669,412
11 Sep 24	28.53000 -0.01	28.91	27.70	28.49	675,535
10 Sep 24	28.54000 +1.11	29.00	27.13	27.50	596,181
09 Sep 24	27.43000 +0.33	27.58	26.94	27.47	427,900
06 Sep 24	27.10000 -0.03	27.50	26.18	26.89	654,773
05 Sep 24	27.13000 -0.55	27.86	26.58	27.64	961,076
04 Sep 24	27.68000 -1.73	29.47	27.54	29.26	1,098,505
03 Sep 24	29.41000 -1.32	31.13	29.26	30.25	690,670
30 Aug 24	30.73000 -0.18	31.42	29.84	31.06	1,470,396
29 Aug 24	30.91000 +0.67	31.80	30.02	30.38	425,402
28 Aug 24	30.24000 -1.56	31.24	29.65	30.26	897,692
27 Aug 24	31.80000 -0.06	32.88	31.18	31.71	575,737
26 Aug 24	31.86000 +0.32	32.26	31.11	31.90	399,171
23 Aug 24	31.54000 +0.58	32.27	30.61	31.22	761,147
22 Aug 24	30.96000 -2.40	33.21	30.69	33.10	934,018
21 Aug 24	33.36000 +0.91	33.92	32.08	32.95	733,653
20 Aug 24	32.45000 -1.54	33.96	32.10	33.23	1,134,382
19 Aug 24	33.99000 +0.99	34.84	32.58	33.53	1,974,484
16 Aug 24	33.00000 +4.65	33.13	27.88	28.21	2,549,217
15 Aug 24	28.35000 +0.23	28.75	27.64	28.25	883,155
14 Aug 24	28.12000 +0.51	28.43	26.78	27.55	757,441
13 Aug 24	27.61000 +0.71	27.91	26.57	27.15	808,371
12 Aug 24	26.90000 -0.13	27.72	26.20	27.00	913,794
09 Aug 24	27.03000 -0.36	28.05	26.71	27.41	823,986
08 Aug 24	27.39000 +3.11	27.47	24.26	24.55	1,435,478
07 Aug 24	24.28000 -0.73	25.51	24.21	25.32	1,162,219
06 Aug 24	25.01000 +1.32	26.10	23.16	23.70	1,467,852
05 Aug 24	23.69000 +0.81	25.02	20.34	20.35	1,544,099
02 Aug 24	22.88000 -0.70	24.05	21.71	22.01	1,376,992
01 Aug 24	23.58000 +3.59	26.50	21.50	26.00	4,585,536
31 Jul 24	19.99000 +1.23	20.34	18.76	18.89	1,274,469
30 Jul 24	18.76000 +0.04	19.10	18.28	18.72	994,452
29 Jul 24	18.72000 -0.29	19.19	18.21	19.06	529,280
26 Jul 24	19.01000 +0.14	19.37	18.06	18.98	1,198,160
25 Jul 24	18.87000 +0.45	19.13	18.00	18.41	783,268
24 Jul 24	18.42000 -0.58	19.41	18.34	18.69	508,533
23 Jul 24	19.00000 +0.13	19.58	18.15	18.80	598,572
22 Jul 24	18.87000 +0.78	18.95	17.41	18.29	621,774
19 Jul 24	18.09000 -0.05	18.61	17.75	17.91	457,414
18 Jul 24	18.14000 -0.16	19.00	17.59	18.24	660,611
17 Jul 24	18.30000 -0.27	18.72	17.24	17.70	598,680
16 Jul 24	18.57000 +2.43	18.83	16.38	16.49	1,058,427
15 Jul 24	16.14000 +0.23	16.54	15.75	16.05	480,249
12 Jul 24	15.91000 +0.14	16.65	15.29	16.00	595,797
11 Jul 24	15.77000 +1.36	16.14	14.80	14.99	606,872
10 Jul 24	14.41000 -0.21	14.78	14.09	14.62	493,190
09 Jul 24	14.62000 -0.97	15.68	14.50	15.26	543,701
08 Jul 24	15.59000 +0.06	15.98	14.97	15.53	609,246
05 Jul 24	15.53000 +0.64	15.62	14.26	14.69	412,133
03 Jul 24	14.89000 -0.01	15.36	14.87	15.04	187,256
02 Jul 24	14.90000 -0.48	15.34	14.80	15.30	430,498
01 Jul 24	15.38000 -0.15	16.00	15.25	15.53	439,699
28 Jun 24	15.53000 +1.14	15.56	14.41	14.54	1,208,794
27 Jun 24	14.39000 +0.38	14.54	13.81	14.09	465,346
26 Jun 24	14.01000 -0.60	14.77	13.85	14.42	485,133
25 Jun 24	14.61000 +0.22	14.88	14.13	14.32	624,884
24 Jun 24	14.39000 +0.33	14.98	14.10	14.19	559,596
21 Jun 24	14.06000 +0.09	14.53	13.74	14.00	4,065,311
20 Jun 24	13.97000 -0.10	14.17	13.48	13.93	736,953
18 Jun 24	14.07000 +0.53	14.15	13.18	13.55	644,475
17 Jun 24	13.54000 -0.65	14.28	13.45	13.97	718,160
14 Jun 24	14.19000 -0.42	14.34	13.65	14.27	731,304
13 Jun 24	14.61000 -0.68	15.69	14.58	15.23	408,730
12 Jun 24	15.29000 +0.40	15.99	14.92	15.67	678,176
11 Jun 24	14.89000 -0.03	14.94	14.45	14.69	485,762
10 Jun 24	14.92000 -0.29	14.97	14.24	14.88	700,806
07 Jun 24	15.21000 -0.21	15.39	15.07	15.20	514,310
06 Jun 24	15.42000 +0.83	15.61	14.36	14.71	669,718
05 Jun 24	14.59000 +0.88	14.62	13.34	13.80	775,808
04 Jun 24	13.71000 +0.35	14.21	13.32	13.37	590,717
03 Jun 24	13.36000 +0.35	13.72	13.07	13.19	621,213
31 May 24	13.01000 -0.51	13.98	12.90	13.64	613,531
30 May 24	13.52000 +0.07	13.68	13.01	13.52	785,395
29 May 24	13.45500 -2.69	15.44	13.39	15.44	1,112,640
28 May 24	16.15000 +0.21	16.53	15.54	15.97	649,572
24 May 24	15.94000 +0.11	17.03	15.53	15.97	587,634
23 May 24	15.83000 +0.26	16.54	15.01	15.66	1,222,079
22 May 24	15.57000 +0.44	15.70	14.78	14.97	636,168
21 May 24	15.13000 -0.50	15.75	15.00	15.49	701,419
20 May 24	15.63000 +0.13	15.81	15.06	15.08	581,087
17 May 24	15.50000 +0.72	15.58	14.82	15.30	883,324
16 May 24	14.78000 +0.00	14.90	14.38	14.73	646,227
15 May 24	14.78000 -0.46	16.15	14.59	15.71	728,365
14 May 24	15.24000 +0.26	15.86	15.00	15.10	1,164,292
13 May 24	14.98000 +0.15	15.91	14.71	14.95	1,597,620
10 May 24	14.83000 +3.77	15.30	12.53	12.63	2,493,469
09 May 24	11.06000 +0.88	11.09	9.99	10.17	1,909,531
08 May 24	10.18000 -0.30	10.50	10.00	10.25	639,345
07 May 24	10.48000 +0.30	10.51	9.94	10.20	766,242
06 May 24	10.18000 +0.46	10.34	9.64	9.76	670,230
03 May 24	9.72000 +0.45	10.23	9.44	9.70	846,434
02 May 24	9.27000 +0.09	9.49	8.96	9.37	639,484
01 May 24	9.18000 +1.42	9.96	8.43	8.51	2,599,703
30 Apr 24	7.76000 -0.44	8.32	7.74	8.00	826,608
29 Apr 24	8.20000 +0.64	8.43	7.61	7.62	728,860
26 Apr 24	7.56000 +0.00	7.84	7.42	7.62	492,964
25 Apr 24	7.56000 -0.42	7.80	7.53	7.80	555,244
24 Apr 24	7.98000 -0.25	8.37	7.96	8.20	519,506
23 Apr 24	8.23000 +0.06	8.76	8.15	8.15	448,608
22 Apr 24	8.17000 -0.14	8.47	8.01	8.46	480,762
19 Apr 24	8.31000 +0.24	8.34	7.98	8.01	500,377
18 Apr 24	8.07000 -0.21	8.50	8.06	8.30	665,667
17 Apr 24	8.28000 +0.43	8.42	7.91	7.98	2,009,569
16 Apr 24	7.85000 -0.35	8.11	7.84	8.08	489,989
15 Apr 24	8.20000 -0.33	8.60	8.00	8.53	609,495
12 Apr 24	8.53000 -0.61	9.14	8.46	9.01	726,153
11 Apr 24	9.14000 -0.12	9.34	9.07	9.32	539,117
10 Apr 24	9.26000 -0.69	9.49	9.14	9.40	547,345
09 Apr 24	9.95000 +0.42	10.15	9.59	9.59	424,866
08 Apr 24	9.53000 -0.10	9.77	9.53	9.68	275,427
05 Apr 24	9.63000 -0.17	9.94	9.51	9.68	365,904
04 Apr 24	9.80000 -0.24	10.30	9.79	10.19	649,309
03 Apr 24	10.04000 +0.09	10.15	9.81	9.84	533,965
02 Apr 24	9.95000 -0.37	10.01	9.72	10.01	567,283
01 Apr 24	10.32000 -0.27	10.71	10.06	10.60	552,202
28 Mar 24	10.59000 +0.07	11.10	10.26	10.51	696,817
27 Mar 24	10.52000 +0.95	10.54	9.43	9.71	743,078
26 Mar 24	9.57000 -0.15	10.06	9.55	9.96	577,161
25 Mar 24	9.72000 +0.18	9.98	9.53	9.53	419,142
22 Mar 24	9.54000 -0.38	9.93	9.47	9.83	539,430
21 Mar 24	9.92000 -0.10	10.57	9.91	10.17	509,076
20 Mar 24	10.02000 +0.17	10.20	9.38	9.80	657,238
19 Mar 24	9.85000 -0.04	10.13	9.73	9.89	502,970
18 Mar 24	9.89000 -0.25	10.24	9.77	10.10	768,990
15 Mar 24	10.14000 +0.17	10.40	9.86	9.86	2,687,919
14 Mar 24	9.97000 -0.56	10.53	9.90	10.47	752,982
13 Mar 24	10.53000 -0.49	11.29	10.29	11.11	837,955
12 Mar 24	11.02000 -0.29	11.58	10.95	11.35	835,900
11 Mar 24	11.31000 -0.48	11.98	11.19	11.69	647,342
08 Mar 24	11.79000 -0.15	12.53	11.12	12.10	678,027
07 Mar 24	11.94000 +0.22	12.23	11.41	11.81	692,478
06 Mar 24	11.72000 +0.12	11.97	11.32	11.88	666,970
05 Mar 24	11.60000 -0.48	12.04	11.26	11.97	829,221
04 Mar 24	12.08000 +0.07	12.37	11.41	12.36	1,305,367
01 Mar 24	12.01000 +1.37	12.83	10.88	11.04	2,234,724
29 Feb 24	10.64000 +0.92	11.09	8.23	9.73	3,481,545
28 Feb 24	9.72000 +0.23	9.83	9.15	9.24	1,134,920
27 Feb 24	9.49000 +0.57	9.60	8.88	9.00	977,796
26 Feb 24	8.92000 +0.65	8.95	8.21	8.23	810,810
23 Feb 24	8.27000 +0.00	8.44	8.08	8.27	366,199
22 Feb 24	8.27000 +0.03	8.36	8.09	8.27	522,828
21 Feb 24	8.24000 +0.01	8.32	7.86	8.25	556,347
20 Feb 24	8.23000 +0.10	8.30	7.93	7.93	641,901
16 Feb 24	8.13000 -0.37	8.34	8.07	8.30	481,710
15 Feb 24	8.50000 +0.21	8.62	8.29	8.29	602,475
14 Feb 24	8.29000 +0.33	8.35	7.92	8.18	824,607
13 Feb 24	7.96000 -1.11	8.63	7.83	8.40	798,511
12 Feb 24	9.07000 +0.29	9.09	8.67	8.79	941,390
09 Feb 24	8.78000 -0.04	9.00	8.65	8.91	504,244
08 Feb 24	8.82000 +0.12	8.94	8.53	8.73	560,040
07 Feb 24	8.70000 -0.30	8.99	8.66	8.99	654,865
06 Feb 24	9.00000 +0.44	9.00	8.40	8.50	673,107
05 Feb 24	8.56000 -0.16	8.68	8.35	8.48	481,951
02 Feb 24	8.72000 -0.16	8.92	8.38	8.63	665,552
01 Feb 24	8.88000 +0.32	8.98	8.56	8.67	1,012,045
31 Jan 24	8.56000 -0.80	9.31	8.55	9.29	1,077,820
30 Jan 24	9.36000 -0.52	10.10	9.18	9.79	923,475
29 Jan 24	9.88000 +0.86	9.96	8.09	8.63	2,137,874
26 Jan 24	9.02000 -1.89	11.74	8.46	11.05	3,940,903
25 Jan 24	10.91000 +0.99	10.95	10.04	10.14	1,345,335
24 Jan 24	9.92000 -0.05	10.19	9.81	10.17	816,046
23 Jan 24	9.97000 +0.16	10.13	9.69	10.12	710,240
22 Jan 24	9.81000 +0.56	9.82	9.31	9.43	873,177
19 Jan 24	9.25000 -0.40	9.76	9.11	9.71	977,605
18 Jan 24	9.65000 -0.29	10.24	9.51	10.18	1,224,683
17 Jan 24	9.94000 -0.65	10.56	9.61	10.45	1,606,387
16 Jan 24	10.59000 -0.42	10.86	10.42	10.83	986,652
12 Jan 24	11.01000 -0.39	11.64	10.84	11.51	934,034
11 Jan 24	11.40000 -0.89	12.07	11.30	11.90	1,222,468
10 Jan 24	12.29000 -0.08	12.61	12.06	12.37	853,617
09 Jan 24	12.37000 +0.30	12.68	11.64	11.89	1,009,784
08 Jan 24	12.07000 +0.77	12.19	10.77	11.20	1,061,701
05 Jan 24	11.30000 +0.18	11.58	10.97	11.03	713,076
04 Jan 24	11.12000 +0.18	11.27	10.77	11.03	659,180
03 Jan 24	10.94000 -1.00	11.64	10.83	11.64	687,232
02 Jan 24	11.94000 -0.06	12.37	11.73	11.89	603,640
29 Dec 23	12.00000 -0.86	12.86	11.96	12.84	911,462
28 Dec 23	12.86000 +0.16	12.88	12.45	12.62	1,049,676
27 Dec 23	12.70000 +0.37	12.93	12.46	12.52	627,210
26 Dec 23	12.33000 +0.38	12.50	11.96	12.06	661,381
22 Dec 23	11.95000 +0.26	12.22	11.28	11.67	783,878
21 Dec 23	11.69000 +0.87	11.69	11.02	11.10	728,216
20 Dec 23	10.82000 -0.39	11.56	10.80	11.18	890,433
19 Dec 23	11.21000 +1.36	11.38	9.80	9.81	1,272,228
18 Dec 23	9.85000 -0.12	10.55	9.83	10.12	863,758
15 Dec 23	9.97000 -0.89	11.08	9.63	10.95	3,053,088
14 Dec 23	10.86000 +0.31	11.44	10.73	10.73	1,864,017
13 Dec 23	10.55000 +0.96	10.66	9.47	9.69	1,387,600
12 Dec 23	9.59000 -0.06	9.77	9.32	9.65	1,042,974
11 Dec 23	9.65000 -0.16	9.89	9.63	9.82	1,211,655
08 Dec 23	9.81000 +0.08	10.14	9.52	9.67	790,249
07 Dec 23	9.73000 +0.09	10.03	9.51	9.69	886,815
06 Dec 23	9.64000 -0.04	10.09	9.64	9.87	2,091,953
05 Dec 23	9.68000 -0.19	9.83	9.14	9.83	1,343,976
04 Dec 23	9.87000 -0.01	10.16	9.64	9.79	1,362,383
01 Dec 23	9.88000 +0.17	10.01	9.43	9.72	1,093,612
30 Nov 23	9.71000 -0.05	10.12	9.65	9.87	2,185,686
29 Nov 23	9.76000 +0.00	10.33	9.71	9.75	968,798
28 Nov 23	9.76000 +0.14	9.79	9.35	9.56	1,087,699
27 Nov 23	9.62000 -0.18	9.85	9.60	9.80	1,324,073
24 Nov 23	9.80000 -0.03	9.89	9.67	9.77	413,978
22 Nov 23	9.83000 +0.33	9.93	9.64	9.70	950,604
21 Nov 23	9.50000 -0.18	9.81	9.40	9.40	1,151,865
20 Nov 23	9.68000 +0.15	9.83	9.44	9.44	1,408,827
17 Nov 23	9.53000 +0.40	9.69	9.25	9.30	1,373,193
16 Nov 23	9.13000 +0.09	9.30	8.85	8.94	1,479,461
15 Nov 23	9.04000 +0.15	9.36	8.83	8.84	1,552,504
14 Nov 23	8.89000 +0.97	9.01	8.10	8.19	2,213,397
13 Nov 23	7.92000 +0.51	7.97	7.09	7.34	1,306,687
10 Nov 23	7.41000 +0.20	7.51	6.91	7.33	1,116,499
09 Nov 23	7.21000 +0.88	8.00	7.12	8.00	3,341,580
08 Nov 23	6.33000 -0.30	6.62	6.11	6.62	1,258,888
07 Nov 23	6.63000 +0.15	6.78	6.30	6.50	1,446,027
06 Nov 23	6.48000 +0.17	6.74	6.36	6.45	1,572,088
03 Nov 23	6.31000 +0.36	6.69	6.07	6.07	2,486,482
02 Nov 23	5.95000 +0.54	6.59	5.89	6.24	1,707,526
01 Nov 23	5.41000 +0.00	5.53	5.20	5.53	895,223
31 Oct 23	5.41000 +0.26	5.43	4.97	5.15	1,277,851
30 Oct 23	5.15000 +0.15	5.18	4.92	5.02	908,169
27 Oct 23	5.00000 -0.04	5.06	4.80	5.06	1,039,123
26 Oct 23	5.04000 +0.14	5.10	4.86	4.92	895,694
25 Oct 23	4.90000 -0.51	5.31	4.90	5.29	1,236,272
24 Oct 23	5.41000 +0.20	5.51	5.25	5.38	1,072,979
23 Oct 23	5.21000 -0.10	5.48	5.18	5.21	918,010
20 Oct 23	5.31000 +0.03	5.40	4.94	5.29	983,266
19 Oct 23	5.28000 -0.34	5.79	5.24	5.63	814,634
18 Oct 23	5.62000 -0.16	5.84	5.60	5.77	603,129
17 Oct 23	5.78000 +0.01	6.01	5.64	5.72	715,366
16 Oct 23	5.77000 +0.12	5.82	5.32	5.65	916,040
13 Oct 23	5.65000 +0.32	5.70	5.19	5.36	1,151,349
12 Oct 23	5.33000 -0.55	5.88	5.24	5.88	1,255,971
11 Oct 23	5.88000 -0.65	6.50	5.79	6.50	1,051,833
10 Oct 23	6.53000 +0.08	6.79	6.44	6.47	569,331
09 Oct 23	6.45000 -0.06	6.58	6.31	6.46	496,924
06 Oct 23	6.51000 -0.34	6.76	6.50	6.69	547,974
05 Oct 23	6.85000 +0.14	6.92	6.52	6.69	776,645
04 Oct 23	6.71000 -0.24	6.95	6.59	6.95	689,072
03 Oct 23	6.95000 +0.09	6.97	6.72	6.82	723,147
02 Oct 23	6.86000 -0.14	7.04	6.68	6.97	718,618
29 Sep 23	7.00000 -0.04	7.28	6.87	7.16	673,968
28 Sep 23	7.04000 -0.33	7.44	7.00	7.35	634,882
27 Sep 23	7.37000 +0.01	7.66	7.20	7.49	564,281
26 Sep 23	7.36000 -0.28	7.76	7.34	7.56	628,463
25 Sep 23	7.64000 -0.02	7.66	7.34	7.60	573,600
22 Sep 23	7.66000 -0.09	7.82	7.55	7.80	407,176
21 Sep 23	7.75000 -0.09	7.86	7.49	7.76	648,447
20 Sep 23	7.84000 -0.18	8.09	7.80	8.09	494,564
19 Sep 23	8.02000 +0.11	8.11	7.78	7.90	510,518
18 Sep 23	7.91000 -0.01	8.09	7.78	8.00	527,253
15 Sep 23	7.92000 -0.28	8.30	7.78	8.28	1,972,774
14 Sep 23	8.20000 -0.20	8.62	8.19	8.48	481,399
13 Sep 23	8.40000 -0.10	8.75	8.34	8.50	549,531
12 Sep 23	8.50000 +0.17	8.54	8.19	8.29	618,794
11 Sep 23	8.33000 +0.16	8.45	8.22	8.30	792,296
08 Sep 23	8.17000 -0.09	8.32	8.06	8.30	648,347
07 Sep 23	8.26000 -0.55	8.73	8.02	8.72	697,980
06 Sep 23	8.81000 -0.33	9.25	8.75	9.17	463,223
05 Sep 23	9.14000 -0.59	9.73	9.10	9.58	637,761
01 Sep 23	9.73000 +0.42	9.79	9.38	9.38	578,630
31 Aug 23	9.31000 +0.00	9.47	9.29	9.31	471,967
30 Aug 23	9.31000 +0.13	9.40	9.13	9.14	554,398
29 Aug 23	9.18000 +0.32	9.33	8.56	8.82	622,426
28 Aug 23	8.86000 +0.13	9.06	8.76	8.78	591,490
25 Aug 23	8.73000 +0.02	8.85	8.51	8.73	541,484
24 Aug 23	8.71000 -0.06	8.87	8.51	8.77	708,246
23 Aug 23	8.77000 +0.39	8.90	8.49	8.49	748,461
22 Aug 23	8.38000 -0.24	8.73	8.34	8.62	339,481
21 Aug 23	8.62000 +0.21	8.72	8.23	8.39	538,415
18 Aug 23	8.41000 -0.06	8.70	8.34	8.44	599,977
17 Aug 23	8.47000 -0.27	8.86	8.35	8.86	678,820
16 Aug 23	8.74000 -0.92	9.68	8.73	9.56	768,235
15 Aug 23	9.66000 +0.31	10.24	9.56	9.80	947,332
14 Aug 23	9.34500 +0.45	9.47	8.57	8.76	753,343
11 Aug 23	8.90000 -0.78	9.97	8.64	9.58	1,118,520
10 Aug 23	9.68000 -0.12	9.96	9.32	9.88	1,125,734
09 Aug 23	9.80000 -1.24	11.80	9.55	11.41	1,409,672
08 Aug 23	11.04000 +0.24	11.15	10.57	10.80	950,115
07 Aug 23	10.80000 -0.30	11.22	10.58	11.16	629,082
04 Aug 23	11.10000 +0.37	11.27	10.74	10.90	771,578
03 Aug 23	10.73000 -0.53	11.15	10.61	11.15	776,770
02 Aug 23	11.26000 +0.77	11.66	10.56	10.56	1,503,053
01 Aug 23	10.49000 -0.42	10.85	10.48	10.80	737,519
31 Jul 23	10.91000 -0.25	11.26	10.70	11.15	819,947
28 Jul 23	11.16000 +0.45	11.23	10.72	10.92	666,170
27 Jul 23	10.71000 -0.55	11.40	10.57	11.32	947,399
26 Jul 23	11.26000 +0.25	11.52	11.04	11.15	1,032,525
25 Jul 23	11.01000 +0.60	11.19	10.36	10.52	1,259,907
24 Jul 23	10.41000 -0.22	10.94	10.27	10.63	754,499
21 Jul 23	10.63000 +0.60	10.74	9.87	10.20	803,840
20 Jul 23	10.03000 -0.25	10.24	9.93	10.23	671,541
19 Jul 23	10.28000 -0.03	10.82	10.25	10.40	541,118
18 Jul 23	10.31000 +0.19	10.40	10.06	10.09	567,381
17 Jul 23	10.12000 +0.35	10.27	9.55	9.77	688,691
14 Jul 23	9.77000 -0.34	10.25	9.56	10.14	553,418
13 Jul 23	10.11000 -0.33	10.74	10.07	10.55	721,886
12 Jul 23	10.44000 +0.10	10.60	10.09	10.39	899,663
11 Jul 23	10.34000 +0.63	10.80	9.93	10.28	1,811,457
10 Jul 23	9.71000 -0.38	10.33	9.50	10.07	1,603,967
07 Jul 23	10.09000 +1.72	10.33	8.50	8.50	5,756,620
06 Jul 23	8.37000 -0.20	8.57	8.11	8.41	642,615
05 Jul 23	8.57000 +0.08	8.62	8.22	8.40	533,598
03 Jul 23	8.49000 -0.01	8.62	8.38	8.58	211,523
30 Jun 23	8.50000 -0.06	8.75	8.48	8.75	473,107
29 Jun 23	8.56000 -0.21	8.86	8.46	8.71	744,100
28 Jun 23	8.77000 +0.10	8.88	8.44	8.65	816,803
27 Jun 23	8.67000 +0.27	8.75	8.13	8.31	761,385
26 Jun 23	8.40000 +0.52	8.53	7.73	7.85	932,820
23 Jun 23	7.88000 -0.06	8.03	7.68	7.80	3,003,033
22 Jun 23	7.94000 -0.13	8.12	7.85	8.07	424,410
21 Jun 23	8.07000 -0.17	8.30	7.87	8.15	740,500
20 Jun 23	8.24000 +0.28	8.28	7.69	7.97	1,042,471
16 Jun 23	7.96000 -0.30	8.35	7.91	8.35	2,475,116
15 Jun 23	8.26000 +0.45	8.27	7.68	7.80	1,002,584
14 Jun 23	7.81000 -0.55	8.42	7.70	8.42	965,358
13 Jun 23	8.36000 +0.06	8.47	8.11	8.19	896,911
12 Jun 23	8.30000 +0.51	8.38	7.72	7.83	691,331
09 Jun 23	7.79000 -0.27	8.15	7.76	8.14	575,758
08 Jun 23	8.06000 -0.33	8.41	7.77	8.40	770,642
07 Jun 23	8.39000 -0.06	8.67	8.30	8.49	628,978
06 Jun 23	8.45000 +0.47	8.66	7.91	8.00	619,454
05 Jun 23	7.98000 -0.15	8.18	7.82	8.06	670,063
02 Jun 23	8.13000 +0.12	8.28	7.89	8.15	519,039
01 Jun 23	8.01000 +0.03	8.10	7.62	7.98	470,754
31 May 23	7.98000 +0.01	8.17	7.76	7.97	574,434
30 May 23	7.97000 +0.01	8.28	7.76	8.01	598,500
26 May 23	7.96000 -0.13	8.22	7.91	8.10	521,854
25 May 23	8.09000 -0.37	8.60	8.05	8.43	688,616
24 May 23	8.46000 -0.22	8.64	8.13	8.61	676,701
23 May 23	8.68000 +0.13	9.20	8.44	8.48	687,433
22 May 23	8.55000 +0.87	8.69	7.56	7.68	716,058
19 May 23	7.68000 +0.07	7.94	7.51	7.74	562,881
18 May 23	7.61000 -0.16	7.92	7.45	7.62	705,368
17 May 23	7.77000 +0.00	7.80	7.43	7.80	665,532
16 May 23	7.77000 -0.57	8.14	7.70	8.10	983,881
15 May 23	8.34000 +0.29	8.46	7.93	8.08	743,336
12 May 23	8.05000 -0.31	8.47	7.41	8.45	1,137,932
11 May 23	8.36000 -0.23	8.80	6.22	6.45	1,749,324
10 May 23	8.59000 +0.06	9.25	8.34	8.75	817,818
09 May 23	8.53000 +0.32	8.55	7.97	8.16	758,533
08 May 23	8.21000 -0.18	8.39	8.07	8.39	541,690
05 May 23	8.39000 -0.22	8.78	8.36	8.78	591,235
04 May 23	8.61000 +0.09	8.75	8.18	8.55	741,292
03 May 23	8.52000 +0.61	8.69	7.90	7.90	975,751
02 May 23	7.91000 -0.39	8.26	7.82	8.26	950,266
01 May 23	8.30000 +0.21	8.39	7.95	8.10	739,700
28 Apr 23	8.09000 +0.31	8.14	7.63	7.78	658,036
27 Apr 23	7.78000 -0.02	8.08	7.70	7.88	591,607
26 Apr 23	7.80000 -0.20	8.19	7.66	8.14	643,955
25 Apr 23	8.00000 -0.44	8.35	7.99	8.34	693,633
24 Apr 23	8.44000 -0.25	8.70	8.25	8.70	633,486
21 Apr 23	8.69000 +0.06	8.89	8.63	8.73	487,794
20 Apr 23	8.63000 -0.40	8.99	8.60	8.88	647,251
19 Apr 23	9.03000 -0.04	9.10	8.72	8.93	491,699
18 Apr 23	9.07000 -0.29	9.42	8.94	9.42	728,776
17 Apr 23	9.36000 +0.48	9.45	8.89	8.95	954,440
14 Apr 23	8.88000 -0.58	9.56	8.68	9.42	860,303
13 Apr 23	9.46000 +0.88	9.55	8.70	8.70	1,244,940
12 Apr 23	8.58000 -0.19	9.11	8.42	8.95	779,268
11 Apr 23	8.77000 +0.12	8.95	8.69	8.74	742,739
10 Apr 23	8.65000 -0.16	8.80	8.52	8.73	630,761
06 Apr 23	8.81000 +0.23	8.95	8.53	8.61	793,517
05 Apr 23	8.58000 -0.14	8.87	8.57	8.70	662,061
04 Apr 23	8.72000 -0.02	8.77	8.57	8.77	865,136
03 Apr 23	8.74000 -0.40	9.14	8.56	9.14	1,533,377
31 Mar 23	9.14000 +0.29	9.34	8.85	8.88	992,856
30 Mar 23	8.85000 -0.25	9.24	8.82	9.22	610,844
29 Mar 23	9.10000 +0.27	9.30	8.86	9.04	878,154
28 Mar 23	8.83000 -0.25	9.18	8.76	9.05	752,312
27 Mar 23	9.08000 +0.13	9.29	8.92	9.07	594,594
24 Mar 23	8.95000 +0.12	8.99	8.72	8.85	706,618
23 Mar 23	8.83000 -0.05	9.19	8.66	9.04	1,241,966
22 Mar 23	8.88000 -0.54	9.53	8.86	9.42	992,205
21 Mar 23	9.42000 +0.20	9.63	9.14	9.31	846,017
20 Mar 23	9.22000 -0.06	9.45	9.10	9.21	991,500
17 Mar 23	9.28000 -0.38	9.59	9.08	9.56	2,267,999
16 Mar 23	9.66000 -0.22	9.88	9.47	9.84	841,965
15 Mar 23	9.88000 +0.04	9.93	9.54	9.75	855,483
14 Mar 23	9.84000 +0.05	10.07	9.59	9.99	1,249,703
13 Mar 23	9.79000 +0.26	10.01	9.37	9.43	1,540,347
10 Mar 23	9.53000 -0.51	10.06	9.16	10.01	1,895,867
09 Mar 23	10.04000 -0.65	10.88	9.95	10.64	1,975,429
08 Mar 23	10.68500 +0.08	10.78	9.91	10.24	1,544,579
07 Mar 23	10.61000 -0.04	10.64	9.51	9.52	2,204,011
06 Mar 23	10.65000 +1.68	10.75	9.03	9.06	5,310,222
03 Mar 23	8.97000 -1.80	9.31	8.10	9.31	10,346,440
02 Mar 23	10.76500 -5.23	16.25	9.05	15.74	14,124,803
01 Mar 23	16.00000 -0.82	16.54	15.28	16.50	1,325,661
28 Feb 23	16.82000 +2.11	17.89	14.81	15.00	2,145,992
27 Feb 23	14.71000 +0.26	14.91	14.34	14.68	828,996
24 Feb 23	14.45000 +0.13	14.53	13.85	13.96	861,913
23 Feb 23	14.32000 +0.31	14.51	13.73	14.26	704,556
22 Feb 23	14.01000 +0.55	14.01	13.32	13.48	1,131,824
21 Feb 23	13.46000 -2.14	15.30	13.35	15.15	1,495,103
17 Feb 23	15.60000 +0.03	15.66	15.12	15.57	645,256
16 Feb 23	15.57000 -0.12	15.96	15.19	15.19	744,686
15 Feb 23	15.69000 +0.37	15.82	15.10	15.26	580,535
14 Feb 23	15.32000 +0.26	15.48	14.73	14.91	479,464
13 Feb 23	15.06000 -0.24	15.48	14.90	15.25	673,628
10 Feb 23	15.30000 -0.21	15.76	15.26	15.36	745,850
09 Feb 23	15.51000 -0.23	16.77	15.49	16.02	723,519
08 Feb 23	15.74000 -0.82	16.66	15.68	16.49	886,567
07 Feb 23	16.56000 +0.30	16.62	15.91	16.10	877,180
06 Feb 23	16.26000 -0.28	16.83	16.09	16.47	586,626
03 Feb 23	16.54000 -1.07	17.33	16.40	17.08	944,106
02 Feb 23	17.61000 +1.95	18.04	16.35	16.36	1,428,489
01 Feb 23	15.66000 +0.72	16.06	14.73	14.92	962,795
31 Jan 23	14.94000 +0.29	15.20	14.64	14.64	591,879
30 Jan 23	14.65000 -0.63	15.35	14.52	15.00	670,415
27 Jan 23	15.28000 +0.08	15.42	15.08	15.17	443,458
26 Jan 23	15.20000 +0.17	15.60	14.95	15.31	669,266
25 Jan 23	15.03000 -0.13	15.04	14.06	14.87	571,563
24 Jan 23	15.16000 +0.11	15.61	14.81	14.97	818,047
23 Jan 23	15.05000 +0.72	15.14	14.26	14.33	924,816
20 Jan 23	14.33000 +0.64	14.40	13.61	13.84	854,286
19 Jan 23	13.69000 -0.45	14.13	13.03	14.03	692,495
18 Jan 23	14.14000 -0.05	14.91	14.08	14.34	1,109,811
17 Jan 23	14.19000 -0.05	14.46	13.88	14.23	653,224
13 Jan 23	14.24000 +0.34	14.37	13.57	13.65	1,181,151
12 Jan 23	13.90000 +0.22	13.93	12.96	13.75	1,138,963
11 Jan 23	13.68000 +1.04	13.84	12.50	12.67	1,180,860
10 Jan 23	12.64000 +0.77	12.65	11.73	12.07	1,142,818
09 Jan 23	11.87000 +0.63	12.41	11.31	11.42	1,005,004
06 Jan 23	11.24000 +0.17	11.38	10.50	11.10	1,116,707
05 Jan 23	11.07000 -0.37	11.47	10.92	11.32	782,532
04 Jan 23	11.44000 +0.34	11.61	11.04	11.17	884,756
03 Jan 23	11.10000 -0.31	11.85	10.90	11.58	1,016,437
30 Dec 22	11.41000 -0.01	11.56	10.82	11.25	806,835
29 Dec 22	11.42000 +0.33	11.76	11.10	11.22	995,434
28 Dec 22	11.09000 +0.21	11.30	10.89	10.89	896,946
27 Dec 22	10.88000 -0.38	11.32	10.68	11.16	794,675
23 Dec 22	11.26000 -0.41	11.76	11.05	11.76	899,497
22 Dec 22	11.67000 +0.23	11.68	11.16	11.32	1,607,309
21 Dec 22	11.44000 -0.17	11.78	11.26	11.67	707,974
20 Dec 22	11.61000 +0.07	12.02	11.30	11.55	845,872
19 Dec 22	11.54000 -0.88	12.39	11.40	12.39	927,429
16 Dec 22	12.42000 -0.13	12.60	11.91	12.43	2,915,900
15 Dec 22	12.55000 -0.30	12.77	12.42	12.65	821,060
14 Dec 22	12.85000 +0.28	13.13	12.48	12.61	907,953
13 Dec 22	12.57000 -0.08	13.91	12.37	13.01	866,008
12 Dec 22	12.65000 +0.36	12.69	12.13	12.37	880,449
09 Dec 22	12.29000 -0.42	12.86	12.10	12.65	882,353
08 Dec 22	12.71000 -0.35	13.16	12.55	13.15	692,853
07 Dec 22	13.06000 -0.13	13.28	12.46	13.12	1,160,901
06 Dec 22	13.19000 +0.66	13.56	12.80	13.30	2,303,441
05 Dec 22	12.53000 -0.69	13.64	12.40	13.06	1,252,739
02 Dec 22	13.22000 +0.04	13.43	12.91	13.09	807,436
01 Dec 22	13.18000 +0.23	13.23	12.56	12.94	1,166,478
30 Nov 22	12.95000 +0.89	13.05	11.99	12.12	1,086,284
29 Nov 22	12.06000 -0.33	12.74	11.99	12.47	605,836
28 Nov 22	12.39000 -0.40	13.01	11.99	12.78	899,176
25 Nov 22	12.79000 +0.08	12.86	12.32	12.56	313,310
23 Nov 22	12.71000 +0.29	12.86	12.29	12.49	643,394
22 Nov 22	12.42000 -0.04	12.69	11.92	12.52	857,137
21 Nov 22	12.46000 -0.39	12.95	12.29	12.78	857,844
18 Nov 22	12.85000 -1.71	15.03	12.84	14.96	1,027,815
17 Nov 22	14.56000 +0.92	15.07	13.45	13.47	1,035,959
16 Nov 22	13.64000 -0.17	13.89	13.10	13.89	960,982
15 Nov 22	13.81000 -0.39	14.98	13.73	14.78	987,331
14 Nov 22	14.20000 -1.14	15.40	14.13	15.24	1,066,763
11 Nov 22	15.34000 +2.24	15.82	13.02	13.10	2,399,355
10 Nov 22	13.10000 -1.74	16.02	12.27	15.87	4,281,344
09 Nov 22	14.84000 -1.58	16.39	14.69	16.21	1,002,390
08 Nov 22	16.42000 +0.56	16.73	15.71	16.05	818,036
07 Nov 22	15.86000 -0.59	16.37	15.01	16.29	871,128
14 Oct 22	16.45000 -0.45	17.30	16.39	17.12	685,057
13 Oct 22	16.90000 -0.26	17.15	15.94	16.47	612,515
12 Oct 22	17.16000 +0.23	17.32	16.48	16.91	632,314
11 Oct 22	16.93000 +0.11	17.27	16.23	16.71	941,858
10 Oct 22	16.82000 -0.28	17.11	16.38	17.11	778,850
07 Oct 22	17.10000 -0.90	17.92	16.94	17.51	968,444
06 Oct 22	18.00000 -0.21	18.71	17.95	18.08	726,490
05 Oct 22	18.21000 -0.24	18.42	17.94	18.06	999,103
04 Oct 22	18.45000 +1.00	18.93	17.83	17.83	856,566
03 Oct 22	17.45000 +0.43	17.71	16.73	17.17	778,967
30 Sep 22	17.02000 -0.08	17.77	16.96	17.14	745,819
29 Sep 22	17.10000 -0.55	17.37	16.63	17.21	885,765
28 Sep 22	17.65000 +0.96	17.79	16.78	16.78	863,339
27 Sep 22	16.69000 +0.47	16.97	16.33	16.64	1,050,303
26 Sep 22	16.22000 +0.09	16.50	15.96	16.09	899,394
23 Sep 22	16.13000 +0.07	16.20	15.66	15.81	874,043
22 Sep 22	16.06000 -0.30	16.41	15.77	16.24	665,596
21 Sep 22	16.36000 -0.56	17.37	16.19	16.87	955,498
20 Sep 22	16.92000 -0.52	17.59	16.83	17.20	1,073,914
19 Sep 22	17.44000 +0.38	17.67	16.43	16.84	925,202
16 Sep 22	17.06000 -1.60	18.53	16.77	18.25	1,577,587
15 Sep 22	18.66000 +0.09	19.56	18.54	18.66	841,699
14 Sep 22	18.57000 +0.08	18.77	18.18	18.64	897,097
13 Sep 22	18.49000 -1.09	18.80	17.96	18.65	906,873
12 Sep 22	19.58000 +0.39	19.79	19.05	19.38	560,972
09 Sep 22	19.19000 +0.49	19.44	18.75	18.99	500,278
08 Sep 22	18.70000 +0.23	18.77	17.90	18.18	685,930
07 Sep 22	18.47000 +1.04	18.56	17.08	17.30	934,361
06 Sep 22	17.43000 -0.90	18.27	17.42	18.27	878,270
02 Sep 22	18.33000 -1.98	20.91	18.28	20.77	1,336,349
01 Sep 22	20.31000 +0.72	20.41	18.85	19.56	1,088,621
31 Aug 22	19.59000 +0.07	20.04	19.06	19.98	926,419
30 Aug 22	19.52000 -0.86	20.74	19.16	20.60	697,965
29 Aug 22	20.38000 -0.49	20.92	20.28	20.59	751,886
26 Aug 22	20.87000 -1.10	22.03	20.59	21.85	1,060,804
25 Aug 22	21.97000 +0.66	22.01	21.33	21.76	400,001
24 Aug 22	21.31000 +0.47	21.66	20.62	20.99	718,828
23 Aug 22	20.84000 +0.36	21.20	20.37	20.62	767,010
22 Aug 22	20.48000 -0.28	20.56	19.66	20.25	1,188,678
19 Aug 22	20.76000 -0.90	21.42	20.63	21.22	437,236
18 Aug 22	21.66000 +0.13	21.66	20.75	21.59	502,922
17 Aug 22	21.53000 -1.00	22.41	21.52	22.10	623,886
16 Aug 22	22.53000 -1.75	24.16	22.05	24.16	700,097
15 Aug 22	24.28000 +0.59	24.58	23.32	23.53	526,338
12 Aug 22	23.69000 +0.69	23.92	23.02	23.02	601,171
11 Aug 22	23.00000 -2.11	25.84	22.92	25.22	1,079,828
10 Aug 22	25.11000 +1.63	25.31	24.22	24.32	1,100,997
09 Aug 22	23.48000 -2.59	25.57	21.77	25.29	1,324,596
08 Aug 22	26.07000 -0.32	27.33	25.57	26.65	954,087
05 Aug 22	26.39000 +2.09	26.40	21.76	23.69	1,448,902
04 Aug 22	24.30000 -0.20	24.98	23.96	24.50	1,116,869
03 Aug 22	24.50000 +0.52	25.53	24.45	24.74	700,978
02 Aug 22	23.98000 +0.66	24.28	22.94	22.98	490,208
01 Aug 22	23.32000 -0.47	24.36	23.12	23.47	544,158
29 Jul 22	23.79000 -0.57	24.58	23.60	24.45	752,595
28 Jul 22	24.36000 +0.00	24.60	23.71	24.42	463,393
27 Jul 22	24.36000 +1.04	24.43	23.22	23.83	644,379
26 Jul 22	23.32000 -0.34	23.79	22.76	23.43	414,609
25 Jul 22	23.66000 +0.48	23.70	22.55	23.20	487,449
22 Jul 22	23.18000 -1.96	25.99	22.98	25.10	550,567
21 Jul 22	25.14000 +0.44	25.88	24.55	24.69	1,398,197
20 Jul 22	24.70000 +1.64	24.87	23.04	23.61	649,849
19 Jul 22	23.06000 +1.43	23.17	21.62	22.05	682,183
18 Jul 22	21.63000 -1.27	23.88	21.52	23.21	647,372
15 Jul 22	22.90000 -0.37	23.88	22.13	23.88	667,038
14 Jul 22	23.27000 -1.08	24.42	23.04	24.23	677,832
13 Jul 22	24.35000 -0.33	25.20	23.59	23.72	844,245
12 Jul 22	24.68000 -0.02	25.14	23.35	24.93	565,344
11 Jul 22	24.70000 -1.56	26.29	24.59	26.05	597,836
08 Jul 22	26.26000 +0.34	26.57	24.98	25.34	453,804
07 Jul 22	25.92000 +0.91	26.23	24.91	24.96	654,458
06 Jul 22	25.01000 +0.03	26.01	24.77	24.86	625,528
05 Jul 22	24.98000 +2.57	24.99	21.56	21.84	920,167
01 Jul 22	22.41000 +0.93	22.52	21.40	21.73	618,440
30 Jun 22	21.48000 -0.61	22.31	21.07	21.77	807,360
29 Jun 22	22.09000 +0.17	22.40	21.50	21.85	627,327
28 Jun 22	21.92000 -1.57	23.84	21.82	23.81	716,337
27 Jun 22	23.49000 -0.19	24.08	22.89	24.08	734,930
24 Jun 22	23.68000 -0.35	24.64	23.11	24.23	1,605,983
23 Jun 22	24.03000 +2.18	24.10	22.00	22.15	840,548
22 Jun 22	21.85000 +1.20	22.47	20.01	20.17	930,741
21 Jun 22	20.65000 +0.12	21.51	20.59	20.95	884,869
17 Jun 22	20.53000 -0.03	21.64	20.27	20.71	2,091,111
16 Jun 22	20.56000 -0.53	20.83	19.98	20.04	1,006,402
15 Jun 22	21.09000 +0.44	21.74	20.51	21.00	1,051,794
14 Jun 22	20.65000 +0.16	20.98	19.34	20.83	1,031,101
13 Jun 22	20.49000 -2.21	22.59	20.28	21.49	1,461,288
10 Jun 22	22.70000 -1.68	24.02	22.26	23.58	1,086,980
09 Jun 22	24.38000 -2.09	26.02	24.38	25.75	659,019
08 Jun 22	26.47000 +0.23	27.35	25.90	25.90	441,432
07 Jun 22	26.24000 +1.95	26.33	23.90	23.90	651,250
06 Jun 22	24.29000 -1.65	26.85	24.21	26.10	539,553
03 Jun 22	25.94000 -0.52	26.55	25.39	25.75	762,280
02 Jun 22	26.46000 +1.05	27.12	25.26	25.33	626,422
01 Jun 22	25.41000 +0.26	25.89	25.02	25.53	646,458
31 May 22	25.15000 -1.02	26.35	24.63	25.94	1,167,439
27 May 22	26.17000 +2.10	26.21	24.09	24.32	827,079
26 May 22	24.07000 +0.20	24.74	23.61	24.06	1,320,680
25 May 22	23.87000 +0.59	24.02	22.88	23.18	1,553,081
24 May 22	23.28000 -0.64	23.81	22.92	23.44	1,853,266
23 May 22	23.92000 -1.94	25.52	22.36	25.51	2,333,555
20 May 22	25.86000 +0.71	26.26	24.25	25.85	487,307
19 May 22	25.15000 +1.88	25.58	23.00	23.20	602,723
18 May 22	23.27000 -2.02	24.97	23.01	24.35	798,301
17 May 22	25.29000 +0.37	26.30	24.53	25.84	530,375
16 May 22	24.92000 -1.32	26.16	24.36	25.50	852,795
13 May 22	26.24000 +2.80	26.97	24.04	24.04	1,112,049
12 May 22	23.44000 +1.74	23.76	21.25	21.35	1,123,060
11 May 22	21.70000 -1.44	23.76	21.49	22.98	1,124,063
10 May 22	23.14000 +0.68	24.50	22.26	23.87	1,667,613
09 May 22	22.46000 -3.32	26.08	22.16	25.31	1,206,572
06 May 22	25.78000 -5.88	30.58	25.14	30.36	2,197,900
05 May 22	31.66000 -2.41	33.18	30.53	33.18	728,039
04 May 22	34.07000 +1.30	34.30	30.87	33.04	881,509
03 May 22	32.77000 +0.20	32.93	31.31	32.26	548,074
02 May 22	32.57000 +2.13	32.62	29.96	30.32	694,591
29 Apr 22	30.44000 -0.41	32.00	30.34	30.65	795,734
28 Apr 22	30.85000 +0.63	31.22	28.67	30.65	549,934
27 Apr 22	30.22000 +0.05	31.01	29.80	30.16	664,563
26 Apr 22	30.17000 -2.20	32.64	30.06	31.90	900,517
25 Apr 22	32.37000 +1.80	32.53	30.69	30.69	767,491
22 Apr 22	30.57000 -0.39	31.79	30.50	30.84	771,123
21 Apr 22	30.96000 -2.37	34.46	30.65	33.99	914,275
20 Apr 22	33.33000 -0.36	34.51	33.23	34.30	334,443
19 Apr 22	33.69000 +1.14	34.26	32.37	32.71	821,979
18 Apr 22	32.55000 -2.86	35.22	32.43	34.69	1,303,354
14 Apr 22	35.41000 -2.61	38.00	35.29	37.93	738,326
13 Apr 22	38.02000 +0.75	38.18	36.64	37.45	671,423
12 Apr 22	37.27000 +0.91	39.01	36.81	37.15	750,976
11 Apr 22	36.36000 -0.45	37.25	35.55	36.33	423,925
08 Apr 22	36.81000 -0.88	37.84	36.35	37.51	609,453
07 Apr 22	37.69000 +0.44	38.41	37.05	37.32	625,052
06 Apr 22	37.25000 -0.38	37.75	35.58	36.91	737,142
05 Apr 22	37.63000 -2.09	39.89	37.25	39.80	347,402
04 Apr 22	39.72000 +0.74	40.10	38.78	39.34	495,529
01 Apr 22	38.98000 +1.99	39.39	37.23	37.30	799,128
31 Mar 22	36.99000 -0.71	38.40	36.87	37.71	749,092
30 Mar 22	37.70000 -2.41	40.41	37.54	39.57	442,359
29 Mar 22	40.11000 +2.16	40.42	38.61	38.61	1,062,340
28 Mar 22	37.95000 +0.05	39.69	37.41	38.10	771,251
25 Mar 22	37.90000 -0.74	38.64	36.58	38.64	372,188
24 Mar 22	38.64000 -0.06	38.98	36.79	38.98	990,102
23 Mar 22	38.70000 -2.22	41.50	38.58	39.77	474,258
22 Mar 22	40.92000 +1.53	41.22	39.49	39.49	556,596
21 Mar 22	39.39000 -0.31	40.99	38.64	40.50	845,679
18 Mar 22	39.70000 +2.73	39.81	36.46	36.46	1,243,146
17 Mar 22	36.97000 +3.37	37.04	33.11	33.26	758,858
16 Mar 22	33.60000 +2.43	33.69	31.96	32.20	960,770
15 Mar 22	31.17000 +2.98	31.23	28.21	28.46	1,231,127
14 Mar 22	28.19000 -2.59	31.60	27.87	30.92	858,978
11 Mar 22	30.78000 -3.69	35.36	30.56	35.00	539,052
10 Mar 22	34.47000 -0.53	34.83	33.63	34.59	331,857
09 Mar 22	35.00000 +2.56	35.51	32.77	34.19	822,161
08 Mar 22	32.44000 +0.32	33.48	31.67	31.84	691,868
07 Mar 22	32.12000 -1.82	34.30	31.95	33.81	507,506
04 Mar 22	33.94000 -1.05	35.25	33.51	34.47	692,557
03 Mar 22	34.99000 -2.12	37.64	34.40	37.64	460,200
02 Mar 22	37.11000 -1.00	38.25	36.82	38.12	608,816
01 Mar 22	38.11000 -0.27	39.69	37.76	38.21	849,697
28 Feb 22	38.38000 -0.82	40.08	38.07	38.25	1,319,290
25 Feb 22	39.20000 -0.75	39.71	36.66	37.23	1,163,916
24 Feb 22	39.95000 +4.40	40.15	34.09	34.17	762,182
23 Feb 22	35.55000 -0.98	38.02	35.43	37.36	538,443
22 Feb 22	36.53000 -1.60	38.29	36.50	37.58	712,419
18 Feb 22	38.13000 -0.78	39.53	38.08	38.99	315,651
17 Feb 22	38.91000 -3.50	41.97	38.66	41.97	586,167
16 Feb 22	42.41000 -1.29	43.28	41.01	43.27	576,237
15 Feb 22	43.70000 +1.73	43.95	42.42	42.99	626,671
14 Feb 22	41.97000 -1.23	43.85	41.85	43.05	314,083
11 Feb 22	43.20000 -1.03	45.14	43.12	44.08	385,366
10 Feb 22	44.23000 -1.39	46.88	43.50	44.03	615,469
09 Feb 22	45.62000 +3.11	45.72	42.96	42.96	806,455
08 Feb 22	42.51000 -0.27	42.98	41.12	42.42	209,147
07 Feb 22	42.78000 +2.50	43.32	40.21	40.21	532,449
04 Feb 22	40.28000 +0.20	40.82	38.94	40.56	314,999
03 Feb 22	40.08000 -1.24	41.89	39.69	40.25	347,565
02 Feb 22	41.32000 -0.70	42.04	40.04	42.04	685,062
01 Feb 22	42.02000 +0.22	42.24	40.54	42.13	642,384
31 Jan 22	41.80000 +3.29	41.94	38.83	38.83	640,691
28 Jan 22	38.51000 +1.66	38.52	35.74	37.00	404,907
27 Jan 22	36.85000 -1.03	38.76	36.72	38.39	459,985
26 Jan 22	37.88000 -0.41	41.49	37.29	38.91	437,873
25 Jan 22	38.29000 -1.22	39.39	37.58	39.13	719,365
24 Jan 22	39.51000 +2.48	39.77	35.18	36.47	747,591
21 Jan 22	37.03000 -0.90	38.50	36.47	36.98	1,611,175
20 Jan 22	37.93000 +0.47	40.69	37.65	38.16	652,270
19 Jan 22	37.46000 -1.51	40.44	37.32	39.30	723,654
18 Jan 22	38.97000 -2.64	40.67	38.22	40.59	935,020
14 Jan 22	41.61000 +0.95	41.68	38.78	39.92	584,212
13 Jan 22	40.66000 -1.56	42.54	40.40	42.54	509,484
12 Jan 22	42.22000 -2.39	46.00	42.13	45.45	932,695
11 Jan 22	44.61000 -1.68	46.12	43.50	46.12	970,272
10 Jan 22	46.29000 +7.22	46.70	41.06	42.97	1,448,351
07 Jan 22	39.07000 -1.12	41.39	38.85	39.90	622,111
06 Jan 22	40.19000 -0.85	41.20	38.43	40.78	586,829
05 Jan 22	41.04000 -5.08	45.83	41.02	45.48	626,491
04 Jan 22	46.12000 -0.48	47.82	44.81	46.59	675,618
03 Jan 22	46.60000 +1.12	47.07	44.08	45.65	430,637
31 Dec 21	45.48000 +0.28	46.73	45.22	45.22	462,406
30 Dec 21	45.20000 +1.23	46.51	44.01	44.01	362,275
29 Dec 21	43.97000 -0.28	44.37	42.53	44.18	267,421
28 Dec 21	44.25000 +0.13	45.63	44.18	44.39	325,435
27 Dec 21	44.12000 -0.81	45.13	42.97	44.98	470,270
23 Dec 21	44.93000 +0.03	45.39	43.58	44.98	325,693
22 Dec 21	44.90000 -0.54	46.28	44.04	45.50	535,026
21 Dec 21	45.44000 +1.88	45.52	42.29	43.93	440,534
20 Dec 21	43.56000 -1.63	44.88	43.10	44.39	822,002
17 Dec 21	45.19000 +3.00	45.48	40.89	41.91	2,039,145
16 Dec 21	42.19000 -2.28	45.60	41.81	45.21	711,813
15 Dec 21	44.47000 +2.78	44.57	40.72	41.04	635,477
14 Dec 21	41.69000 -0.38	42.30	40.31	40.84	654,176
13 Dec 21	42.07000 -0.89	44.57	41.35	43.20	563,176
10 Dec 21	42.96000 +0.68	45.06	42.65	42.75	1,530,468
09 Dec 21	42.28000 -3.58	45.53	42.25	45.48	524,319
08 Dec 21	45.86000 +1.66	46.71	42.98	44.26	648,863
07 Dec 21	44.20000 +1.20	46.18	43.72	44.40	677,318
06 Dec 21	43.00000 +0.62	43.07	40.26	41.87	824,346
03 Dec 21	42.38000 -0.92	43.60	40.22	43.50	1,088,345
02 Dec 21	43.30000 +1.32	43.43	41.20	41.89	780,742
01 Dec 21	41.98000 -1.16	44.80	41.94	44.26	761,924
30 Nov 21	43.14000 +1.40	45.21	42.23	42.28	875,686
29 Nov 21	41.74000 -0.63	43.06	40.76	42.92	484,768
26 Nov 21	42.37000 -1.63	44.24	42.04	43.24	358,785
24 Nov 21	44.00000 +2.18	44.26	40.58	41.55	706,529
23 Nov 21	41.82000 +0.62	41.88	39.16	40.89	726,436
22 Nov 21	41.20000 -1.81	43.48	41.10	42.70	692,257
19 Nov 21	43.01000 -1.12	45.34	42.43	44.12	677,735
18 Nov 21	44.13000 +0.60	45.53	42.36	44.15	1,174,718
17 Nov 21	43.53000 -3.97	47.87	43.41	47.50	805,873
16 Nov 21	47.50000 +0.51	48.08	46.70	47.15	457,299
15 Nov 21	46.99000 -0.69	48.30	46.85	47.71	467,323
12 Nov 21	47.68000 +0.52	48.55	47.31	48.00	450,804
11 Nov 21	47.16000 -0.04	47.83	46.34	47.56	588,053
10 Nov 21	47.20000 +0.35	49.18	46.78	47.20	560,511
09 Nov 21	46.85000 -0.94	48.24	45.82	47.54	620,003
08 Nov 21	47.79000 +0.75	48.55	46.73	47.27	853,988
05 Nov 21	47.04000 -1.09	50.19	46.80	49.20	1,898,018
04 Nov 21	48.13000 -0.51	49.69	47.72	48.92	607,507
03 Nov 21	48.64000 -0.61	49.74	47.76	49.29	668,410
02 Nov 21	49.25000 -1.48	51.49	49.00	50.80	828,101
01 Nov 21	50.73000 -0.27	53.09	48.90	50.10	2,163,762
29 Oct 21	51.00000 -19.34	61.07	44.57	60.23	6,044,798
28 Oct 21	70.34000 +2.93	70.98	67.32	68.24	536,112
27 Oct 21	67.41000 -2.40	70.28	67.07	69.89	394,811
26 Oct 21	69.81000 -0.65	71.62	68.36	71.28	430,439
25 Oct 21	70.46000 -1.62	72.21	70.01	71.83	349,592
22 Oct 21	72.08000 +1.18	72.43	69.77	70.79	519,036
21 Oct 21	70.90000 -1.02	73.02	70.55	72.22	193,844
20 Oct 21	71.92000 -1.68	73.99	71.38	73.49	250,221
19 Oct 21	73.60000 +2.62	75.92	71.42	71.42	448,882
18 Oct 21	70.98000 -0.02	72.49	70.86	70.93	479,847
15 Oct 21	71.00000 -0.08	72.29	70.47	72.29	498,390
14 Oct 21	71.08000 +1.69	71.80	69.52	70.07	622,867
13 Oct 21	69.39000 +3.69	69.48	65.94	66.14	437,747
12 Oct 21	65.70000 +1.83	66.37	64.06	64.50	567,063
11 Oct 21	63.87000 +1.25	64.38	61.88	62.00	259,237
08 Oct 21	62.62000 -3.71	67.49	61.99	66.35	454,627
07 Oct 21	66.33000 +2.88	66.62	62.35	63.25	820,313
06 Oct 21	63.45000 -1.95	65.92	62.85	64.56	366,064
05 Oct 21	65.40000 +2.03	66.32	63.52	64.24	464,022
04 Oct 21	63.37000 -3.21	65.63	62.54	65.63	525,109
01 Oct 21	66.58000 +3.21	67.61	61.72	63.42	749,765
30 Sep 21	63.37000 +2.84	63.96	60.82	61.21	740,629
29 Sep 21	60.53000 +1.38	61.55	59.51	59.76	540,521
28 Sep 21	59.15000 -2.80	61.47	58.44	61.20	874,460
27 Sep 21	61.95000 -2.41	64.36	61.47	64.15	731,416
24 Sep 21	64.36000 -2.41	66.64	63.69	65.75	417,967
23 Sep 21	66.77000 +0.92	66.93	65.03	65.98	307,381
22 Sep 21	65.85000 +1.60	66.30	64.00	64.65	392,080
21 Sep 21	64.25000 +0.44	65.53	63.46	64.12	612,779
20 Sep 21	63.81000 -4.16	66.51	62.52	65.42	475,791
17 Sep 21	67.97000 +0.63	68.95	67.17	68.34	998,555
16 Sep 21	67.34000 +0.83	67.50	65.21	66.64	326,314
15 Sep 21	66.51000 +1.38	67.28	63.39	65.18	782,667
14 Sep 21	65.13000 +1.09	68.28	64.48	64.73	370,404
13 Sep 21	64.04000 -5.43	69.97	62.93	69.97	859,748
10 Sep 21	69.47000 -0.14	70.28	68.02	69.88	603,933
09 Sep 21	69.61000 -1.56	71.32	69.59	70.95	518,655
08 Sep 21	71.17000 -2.22	73.76	70.32	73.76	394,668
07 Sep 21	73.39000 -1.96	75.38	73.03	75.30	394,690
03 Sep 21	75.35000 -1.77	76.98	74.97	76.59	235,946
02 Sep 21	77.12000 +1.64	78.02	75.44	76.12	375,921
01 Sep 21	75.48000 +2.20	75.70	72.31	73.27	520,453
31 Aug 21	73.28000 -7.23	81.45	73.12	81.03	790,432
30 Aug 21	80.51000 +0.68	81.44	79.05	80.43	436,765
27 Aug 21	79.83000 +2.61	80.10	77.13	78.06	356,654
26 Aug 21	77.22000 +0.02	78.04	75.02	77.00	272,940
25 Aug 21	77.20000 -0.83	79.58	76.82	78.40	296,424
24 Aug 21	78.03000 +2.53	78.31	74.43	75.76	645,291
23 Aug 21	75.50000 +2.00	76.49	74.21	75.00	414,155
20 Aug 21	73.50000 +2.47	74.68	70.57	70.67	561,089
19 Aug 21	71.03000 +0.13	71.40	69.09	70.00	596,270
18 Aug 21	70.90000 +0.80	71.96	68.35	70.10	470,620
17 Aug 21	70.10000 -1.15	70.61	68.00	69.97	403,908
16 Aug 21	71.25000 +1.40	71.46	67.70	69.78	469,754
13 Aug 21	69.85000 -2.78	73.03	69.76	72.88	340,620
12 Aug 21	72.63000 -0.62	73.76	71.92	73.55	447,529
11 Aug 21	73.25000 -3.94	77.88	72.49	77.82	448,212
10 Aug 21	77.19000 -3.17	80.97	76.43	80.97	423,629
09 Aug 21	80.36000 -1.18	82.03	80.04	81.78	588,092
06 Aug 21	81.54000 -2.85	84.94	80.71	84.94	486,996
05 Aug 21	84.39000 +2.36	84.74	81.45	82.39	264,035
04 Aug 21	82.03000 +0.02	84.23	81.15	81.76	252,319
03 Aug 21	82.01000 -0.24	83.54	80.84	82.49	254,159
02 Aug 21	82.25000 -1.79	85.00	81.94	84.41	389,855
30 Jul 21	84.04000 -3.47	89.19	83.83	84.63	645,814
29 Jul 21	87.51000 +1.28	88.21	85.74	86.21	416,659
28 Jul 21	86.23000 +2.74	87.26	83.00	83.58	339,161
27 Jul 21	83.49000 +1.00	83.57	80.54	82.08	335,397
26 Jul 21	82.49000 -3.00	85.62	82.03	85.48	239,304
23 Jul 21	85.49000 +0.80	86.86	83.00	85.84	370,457
22 Jul 21	84.69000 +0.14	85.51	82.92	84.49	285,275
21 Jul 21	84.55000 +2.33	84.94	80.51	81.78	399,622
20 Jul 21	82.22000 +4.20	82.73	78.50	79.60	646,108
19 Jul 21	78.02000 -0.81	80.10	75.70	77.68	394,417
16 Jul 21	78.83000 +0.76	79.16	76.95	78.89	617,739
15 Jul 21	78.07000 -0.94	80.02	76.13	78.57	691,483
14 Jul 21	79.01000 -4.27	84.02	78.36	83.89	363,608
13 Jul 21	83.28000 -1.18	84.31	82.47	83.59	375,148
12 Jul 21	84.46000 -3.08	89.16	84.21	87.92	337,869
09 Jul 21	87.54000 +0.97	87.97	85.85	86.51	178,063
08 Jul 21	86.57000 -1.53	88.00	83.38	85.01	338,734
07 Jul 21	88.10000 -2.53	92.17	87.03	91.25	355,084
06 Jul 21	90.63000 +0.64	91.84	88.59	90.30	484,200
02 Jul 21	89.99000 -2.00	92.55	89.70	92.00	310,543
01 Jul 21	91.99000 +0.47	92.25	89.79	91.41	326,649
30 Jun 21	91.52000 -3.18	94.37	90.26	94.00	787,597
29 Jun 21	94.70000 -0.41	96.88	93.56	95.28	748,895
28 Jun 21	95.11000 +2.36	96.84	94.43	96.00	1,108,387
25 Jun 21	92.75000 -1.97	95.64	91.45	95.00	1,476,878
24 Jun 21	94.72000 +1.00	96.59	92.47	95.57	989,656
23 Jun 21	93.72000 +3.47	94.09	90.51	90.51	525,831
22 Jun 21	90.25000 -1.56	92.57	89.51	92.00	704,118
21 Jun 21	91.81000 +3.17	92.90	86.69	88.67	602,791
18 Jun 21	88.64000 -3.76	92.49	88.55	90.66	1,431,036
17 Jun 21	92.40000 +3.70	93.23	88.55	88.55	646,721
16 Jun 21	88.70000 +0.82	89.27	86.00	87.50	540,929
15 Jun 21	87.88000 -2.62	91.22	87.24	90.59	473,593
14 Jun 21	90.50000 -0.75	92.77	90.26	90.97	623,175
11 Jun 21	91.25000 -1.53	92.50	89.71	92.31	627,056
10 Jun 21	92.78000 +2.77	93.71	88.12	89.92	1,085,536
09 Jun 21	90.01000 +1.42	90.17	87.72	89.02	724,400
08 Jun 21	88.59000 +1.20	90.44	86.14	88.73	689,132
07 Jun 21	87.39000 +6.45	90.14	81.34	81.34	948,296
04 Jun 21	80.94000 +0.93	81.48	79.00	80.73	515,410
03 Jun 21	80.01000 -0.01	81.05	77.07	80.50	381,330
02 Jun 21	80.02000 -2.07	82.64	78.74	81.17	714,349
01 Jun 21	82.09000 +1.69	82.20	77.28	80.71	599,493
28 May 21	80.40000 -0.96	83.58	79.74	81.98	605,516
27 May 21	81.36000 -1.13	82.98	80.22	82.97	637,790
26 May 21	82.49000 +1.80	82.85	79.59	81.16	459,063
25 May 21	80.69000 +2.03	81.50	78.83	79.80	511,438
24 May 21	78.66000 +3.93	79.36	74.01	75.32	623,646
21 May 21	74.73000 +2.08	76.10	72.39	73.99	869,226
20 May 21	72.65000 +1.15	73.79	71.35	72.65	523,570
19 May 21	71.50000 +0.59	72.69	66.65	68.11	749,471
18 May 21	70.91000 +2.94	72.53	67.62	68.35	643,611
17 May 21	67.97000 +1.97	68.19	64.26	65.24	480,423
14 May 21	66.00000 +1.79	69.32	62.90	62.90	742,985
13 May 21	64.21000 +1.19	65.55	61.55	63.10	720,514
12 May 21	63.02000 -2.73	64.94	61.62	63.69	740,626
11 May 21	65.75000 -0.91	69.50	63.24	63.36	1,370,034
10 May 21	66.66000 -11.05	76.55	66.41	76.31	1,074,125
07 May 21	77.71000 +5.03	78.91	73.02	74.75	544,311
06 May 21	72.68000 -0.50	75.65	69.18	74.00	840,807
05 May 21	73.18000 -0.90	75.73	71.92	75.16	653,182
04 May 21	74.08000 -3.24	77.25	71.03	75.88	587,421
03 May 21	77.32000 -1.75	79.78	75.93	79.78	387,796
30 Apr 21	79.07000 +0.78	79.69	77.00	77.10	416,493
29 Apr 21	78.29000 -2.15	81.22	77.13	81.22	226,632
28 Apr 21	80.44000 -0.18	81.59	77.43	79.80	281,415
27 Apr 21	80.62000 +0.26	81.86	79.00	80.98	262,788
26 Apr 21	80.36000 +1.40	80.48	77.25	79.58	312,513
23 Apr 21	78.96000 +3.07	79.34	75.73	75.73	445,115
22 Apr 21	75.89000 +0.67	78.08	74.83	76.29	418,103
21 Apr 21	75.22000 +3.66	75.28	70.83	72.42	302,865
20 Apr 21	71.56000 -1.33	73.60	70.10	73.07	446,012
19 Apr 21	72.89000 -1.38	74.95	70.89	73.38	987,630
16 Apr 21	74.27000 -2.91	77.67	73.38	77.67	384,878
15 Apr 21	77.18000 +2.48	77.71	74.80	75.53	369,069
14 Apr 21	74.70000 -0.36	78.99	74.14	75.99	576,925
13 Apr 21	75.06000 +3.62	75.22	72.53	72.53	498,260
12 Apr 21	71.44000 -0.31	72.43	68.92	71.17	335,683
09 Apr 21	71.75000 -1.08	73.00	70.25	72.59	316,306
08 Apr 21	72.83000 +1.20	75.29	72.39	73.31	370,583
07 Apr 21	71.63000 -2.14	74.22	70.79	73.10	391,096
06 Apr 21	73.77000 +0.06	75.47	71.95	73.18	409,917
05 Apr 21	73.71000 +3.31	74.51	70.72	72.16	544,135
01 Apr 21	70.40000 +2.31	71.70	69.37	70.33	703,091
31 Mar 21	68.09000 +5.12	69.10	64.38	64.38	1,026,736
30 Mar 21	62.97000 +2.89	63.71	58.50	60.30	468,939
29 Mar 21	60.08000 -1.43	62.68	59.09	60.45	516,574
26 Mar 21	61.51000 -1.92	64.54	59.23	63.43	778,307
25 Mar 21	63.43000 +1.81	63.61	59.70	60.41	556,669
24 Mar 21	61.62000 -4.55	67.30	61.22	66.57	685,026
23 Mar 21	66.17000 -3.64	69.75	66.01	69.07	805,823
22 Mar 21	69.81000 +0.92	72.31	69.03	69.03	648,473
19 Mar 21	68.89000 +2.68	71.48	66.22	66.22	1,589,687
18 Mar 21	66.21000 -4.97	69.88	65.98	69.19	825,064
17 Mar 21	71.18000 +0.09	73.49	65.31	69.28	1,025,680
16 Mar 21	71.09000 -2.51	74.86	69.00	73.89	691,395
15 Mar 21	73.60000 +6.06	73.84	67.10	67.78	748,888
12 Mar 21	67.54000 -1.81	67.68	64.77	66.11	692,046
11 Mar 21	69.35000 +3.40	70.09	68.12	69.03	1,506,951
10 Mar 21	65.95000 +1.29	69.73	65.60	66.34	1,597,168
09 Mar 21	64.66000 +7.04	67.90	60.22	60.22	1,471,651
08 Mar 21	57.62000 -6.91	65.80	57.53	64.57	1,096,704
05 Mar 21	64.53000 -1.82	67.26	56.82	67.26	1,737,070
04 Mar 21	66.35000 -6.58	74.49	65.82	73.01	1,438,993
03 Mar 21	72.93000 -10.44	83.89	72.65	82.67	842,703
02 Mar 21	83.37000 -3.97	88.07	83.18	86.47	481,706
01 Mar 21	87.34000 +8.26	87.98	81.19	81.19	850,295
26 Feb 21	79.08000 -0.18	82.09	74.00	79.20	1,063,221
25 Feb 21	79.26000 +0.23	82.53	76.55	79.04	1,949,537
24 Feb 21	79.03000 +1.88	81.77	75.20	77.00	606,319
23 Feb 21	77.15000 -3.20	78.39	69.10	76.25	995,580
22 Feb 21	80.35000 -4.70	84.93	79.82	83.55	556,982
19 Feb 21	85.05000 +2.46	85.99	83.01	83.56	669,144
18 Feb 21	82.59000 -2.67	84.05	80.13	82.60	633,572
17 Feb 21	85.26000 -2.76	87.01	82.01	85.97	544,071
16 Feb 21	88.02000 -1.35	91.18	87.10	90.76	508,938
12 Feb 21	89.37000 -0.42	91.96	87.34	89.21	579,459
11 Feb 21	89.79000 -0.64	93.65	89.36	93.65	413,080
10 Feb 21	90.43000 -0.87	94.45	87.66	90.51	648,328
09 Feb 21	91.30000 -1.92	94.67	89.80	92.80	897,965
08 Feb 21	93.22000 +4.50	94.19	88.89	88.89	597,938
05 Feb 21	88.72000 -0.87	92.29	87.98	89.16	443,724
04 Feb 21	89.59000 +2.22	89.79	86.07	88.12	475,798
03 Feb 21	87.37000 +2.72	88.48	84.66	85.21	437,851
02 Feb 21	84.65000 +4.41	87.24	81.41	81.98	703,943
01 Feb 21	80.24000 +3.81	80.84	75.36	77.50	497,291
29 Jan 21	76.43000 -1.20	79.63	75.87	77.50	567,054
28 Jan 21	77.63000 +3.01	80.24	74.83	75.57	545,598
27 Jan 21	74.62000 -4.34	79.02	70.95	76.45	1,052,969
26 Jan 21	78.96000 -6.74	88.00	77.79	87.23	845,041
25 Jan 21	85.70000 +0.27	87.58	82.51	86.26	844,845
22 Jan 21	85.43000 -2.23	88.82	85.25	87.69	1,002,212
21 Jan 21	87.66000 -7.94	94.99	87.41	94.60	1,993,547
20 Jan 21	95.60000 +2.27	99.83	93.36	93.36	1,030,157
19 Jan 21	93.33000 +5.18	93.49	88.50	89.30	673,828
15 Jan 21	88.15000 +1.32	90.03	84.23	85.28	667,253
14 Jan 21	86.83000 +2.51	88.48	84.53	85.12	1,082,939
13 Jan 21	84.32000 +1.28	84.96	81.44	83.72	579,006
12 Jan 21	83.04000 +2.35	83.19	79.81	81.51	653,993
11 Jan 21	80.69000 -0.07	83.02	79.48	81.54	722,141
08 Jan 21	80.76000 +4.74	81.90	76.42	77.00	827,104
07 Jan 21	76.02000 +3.02	78.25	73.66	74.00	895,782
06 Jan 21	73.00000 +1.11	73.07	69.38	71.89	522,181
05 Jan 21	71.89000 +0.40	73.45	70.59	71.01	446,253
04 Jan 21	71.49000 -0.96	74.81	70.93	72.68	619,785
31 Dec 20	72.45000 -2.53	75.24	70.96	75.24	539,286
30 Dec 20	74.98000 +1.74	77.75	73.96	74.08	538,956
29 Dec 20	73.24000 -3.06	77.76	69.30	76.02	708,795
28 Dec 20	76.30000 +0.07	78.96	75.91	77.15	589,128
24 Dec 20	76.23000 -0.20	78.30	74.83	76.84	235,827
23 Dec 20	76.43000 -0.66	79.92	75.09	77.51	939,663
22 Dec 20	77.09000 +4.78	77.52	72.05	72.66	1,214,019
21 Dec 20	72.31000 +3.23	73.48	67.89	68.26	947,513
18 Dec 20	69.08000 +0.18	70.58	67.31	69.62	1,771,927
17 Dec 20	68.90000 +2.20	69.40	65.52	66.67	955,630
16 Dec 20	66.70000 -1.19	68.27	65.62	67.70	922,148
15 Dec 20	67.89000 -1.40	71.64	65.40	69.23	1,194,791
14 Dec 20	69.29000 +0.35	74.74	68.30	70.62	827,854
11 Dec 20	68.94000 -1.73	72.79	68.10	69.44	603,133
10 Dec 20	70.67000 +5.76	71.05	65.30	65.30	664,688
09 Dec 20	64.91000 -3.09	68.84	64.02	68.27	742,175
08 Dec 20	68.00000 +0.45	68.17	66.79	67.55	528,681
07 Dec 20	67.55000 +2.64	68.35	64.49	66.15	654,285
04 Dec 20	64.91000 +3.56	65.29	60.02	61.94	467,890
03 Dec 20	61.35000 +1.83	62.28	59.30	59.85	429,654
02 Dec 20	59.52000 +0.53	59.67	57.78	58.75	279,314
01 Dec 20	58.98500 +1.82	59.99	56.73	57.05	684,965
30 Nov 20	57.17000 -0.33	58.38	55.30	57.20	728,507
27 Nov 20	57.50000 +1.42	57.57	55.61	55.61	257,775
25 Nov 20	56.08000 +0.44	56.60	55.22	55.86	355,225
24 Nov 20	55.64000 -3.91	60.27	55.04	59.47	709,399
23 Nov 20	59.55000 -1.63	62.50	58.68	62.08	439,876
20 Nov 20	61.18000 +1.93	61.87	57.50	58.56	449,825
19 Nov 20	59.25000 +1.63	59.54	56.85	57.94	388,715
18 Nov 20	57.62000 -0.18	60.70	56.70	57.99	486,448
17 Nov 20	57.80000 +2.76	57.95	54.45	55.50	633,069
16 Nov 20	55.04000 +0.55	56.48	53.25	55.00	410,856
13 Nov 20	54.49000 +0.06	59.10	52.81	55.51	859,724
12 Nov 20	54.43000 +0.40	55.15	52.43	54.45	433,010
11 Nov 20	54.03000 +3.12	55.08	51.95	51.97	603,882
10 Nov 20	50.91000 -1.27	53.45	49.19	52.47	716,658
09 Nov 20	52.18000 -1.86	55.38	52.06	54.86	539,015
06 Nov 20	54.04000 -0.08	55.00	53.51	54.11	361,465
05 Nov 20	54.12000 +1.75	55.15	51.82	53.61	717,163
04 Nov 20	52.37000 +2.93	53.36	49.44	49.44	606,032
03 Nov 20	49.44000 +1.48	49.84	47.63	48.70	425,703
02 Nov 20	47.96000 -1.09	49.42	45.96	49.05	472,629
30 Oct 20	49.05000 -2.06	55.88	48.04	52.64	975,047
29 Oct 20	51.11000 +0.47	52.38	50.03	50.70	502,037
28 Oct 20	50.64000 -0.23	51.43	48.63	49.46	406,580
27 Oct 20	50.87000 +1.18	51.30	49.75	49.78	409,868
26 Oct 20	49.69000 -0.49	50.27	48.40	49.48	352,721
23 Oct 20	50.18000 -0.57	50.98	49.27	50.98	328,344
22 Oct 20	50.75000 +1.09	51.31	49.63	49.98	424,309
21 Oct 20	49.66000 -1.67	51.79	48.96	51.74	314,140
20 Oct 20	51.33000 +0.01	52.97	50.57	52.13	304,340
19 Oct 20	51.32000 -0.24	52.48	51.01	52.29	339,128
16 Oct 20	51.56000 -0.66	53.21	51.48	52.32	266,293
15 Oct 20	52.22000 +0.81	52.47	49.54	50.00	391,298
14 Oct 20	51.41000 -0.98	53.51	51.00	52.89	380,020
13 Oct 20	52.39000 -0.14	53.09	51.37	52.32	586,280
12 Oct 20	52.53000 -1.43	54.85	52.44	54.38	723,464
09 Oct 20	53.95500 +3.43	54.22	50.55	50.55	1,020,840
08 Oct 20	50.53000 +6.67	52.50	49.25	50.00	2,983,366
07 Oct 20	43.86000 +0.79	44.25	42.76	43.37	531,696
06 Oct 20	43.07000 +0.66	44.58	42.46	43.15	502,926
05 Oct 20	42.41000 +0.63	43.30	41.28	41.75	480,572
02 Oct 20	41.78000 +0.35	43.85	40.44	41.31	1,116,350
01 Oct 20	41.43000 +3.49	42.79	38.59	38.89	1,823,505
30 Sep 20	37.94000 +1.06	38.67	36.85	36.98	813,597
29 Sep 20	36.88000 +2.24	36.97	33.98	34.79	831,196
28 Sep 20	34.64000 +1.87	34.75	32.63	33.04	460,041
25 Sep 20	32.77000 +1.89	32.86	30.84	30.87	813,737
24 Sep 20	30.88000 -0.42	31.64	30.27	31.18	550,827
23 Sep 20	31.30000 -2.01	33.76	31.21	33.35	443,952
22 Sep 20	33.31000 -0.16	33.82	32.76	33.82	332,205
21 Sep 20	33.47000 -0.56	33.85	32.68	33.01	388,442
18 Sep 20	34.03000 +0.75	34.48	32.79	33.66	1,365,149
17 Sep 20	33.28000 -0.91	34.34	33.21	33.62	385,973
16 Sep 20	34.19000 +0.44	34.86	33.76	34.04	348,475
15 Sep 20	33.75000 -0.54	34.96	33.54	34.30	226,192
14 Sep 20	34.29000 +1.24	35.16	33.54	33.72	350,977
11 Sep 20	33.05000 -0.16	34.40	32.90	33.57	282,437
10 Sep 20	33.21000 +0.14	34.31	33.08	33.08	336,082
09 Sep 20	33.07000 +1.18	33.75	31.64	32.19	407,026
08 Sep 20	31.89000 -0.10	32.72	30.91	31.33	408,394
04 Sep 20	31.99000 -0.22	32.85	29.86	32.32	772,487
03 Sep 20	32.20500 -2.13	34.23	30.43	34.23	946,651
02 Sep 20	34.33000 +0.54	34.41	32.49	33.25	265,154
01 Sep 20	33.79000 -0.36	34.52	33.65	34.27	391,684
31 Aug 20	34.15000 +0.14	34.47	33.54	34.00	291,813
28 Aug 20	34.01000 -0.12	34.82	33.35	34.46	279,256
27 Aug 20	34.13000 +0.03	34.28	33.46	34.06	379,179
26 Aug 20	34.10000 +0.21	34.29	33.21	33.70	311,520
25 Aug 20	33.89000 +1.00	34.16	32.56	32.92	268,421
24 Aug 20	32.89000 -1.22	34.60	32.60	34.41	475,628
21 Aug 20	34.11000 -0.23	34.68	33.60	34.28	329,744
20 Aug 20	34.34000 -0.24	35.15	33.76	34.39	226,932
19 Aug 20	34.58000 +0.31	35.27	33.99	34.45	263,448
18 Aug 20	34.27000 -0.01	34.52	33.53	34.52	300,424
17 Aug 20	34.28000 +1.82	34.48	32.44	32.53	349,189
14 Aug 20	32.46000 -0.51	33.36	32.24	33.06	304,895
13 Aug 20	32.97000 +1.64	33.03	31.08	31.39	781,645
12 Aug 20	31.33000 +0.42	31.50	30.47	31.01	882,582
11 Aug 20	30.91000 -0.32	32.33	30.21	31.08	488,747
10 Aug 20	31.23000 -2.14	33.50	31.10	33.44	516,611
07 Aug 20	33.37000 -1.28	35.37	32.94	34.72	583,404
06 Aug 20	34.65000 -0.75	36.38	34.00	35.90	640,085
05 Aug 20	35.40000 +1.85	37.54	34.28	34.77	1,617,405
04 Aug 20	33.55000 -0.11	34.16	33.20	33.62	711,794
03 Aug 20	33.66000 +0.31	34.40	33.01	33.84	787,492
31 Jul 20	33.35000 +0.07	33.57	32.95	33.46	538,167
30 Jul 20	33.28000 +0.69	33.70	32.14	32.14	690,215
29 Jul 20	32.59000 +0.94	32.95	32.00	32.02	533,393
28 Jul 20	31.65000 -1.29	33.10	31.60	32.79	324,917
27 Jul 20	32.94000 +0.35	33.22	32.03	32.79	415,933
24 Jul 20	32.59000 -0.91	33.49	31.70	33.35	421,060
23 Jul 20	33.50000 -0.99	35.05	33.11	34.49	406,485
22 Jul 20	34.49000 -0.22	35.42	34.23	34.64	344,218
21 Jul 20	34.71000 -0.84	35.77	34.51	35.77	241,372
20 Jul 20	35.55000 +0.37	36.07	34.77	35.26	302,473
17 Jul 20	35.18000 +0.81	35.86	34.21	34.21	415,100
16 Jul 20	34.37000 -1.58	35.87	34.33	35.87	300,400
15 Jul 20	35.95000 +0.87	36.42	35.16	35.75	543,900
14 Jul 20	35.08000 +1.56	35.10	32.66	33.59	428,400
13 Jul 20	33.52000 -0.41	35.84	33.34	34.22	495,600
10 Jul 20	33.93000 -1.23	35.25	33.84	34.96	315,700
09 Jul 20	35.16000 -0.53	36.40	34.19	35.75	329,100
08 Jul 20	35.69000 +1.41	35.81	34.29	34.33	568,500
07 Jul 20	34.28000 -0.21	35.64	33.75	34.12	406,200
06 Jul 20	34.49000 -0.18	34.99	33.94	34.93	424,300
02 Jul 20	34.67000 -0.57	35.90	34.58	35.89	295,900
01 Jul 20	35.24000 -0.19	35.77	34.31	35.40	484,300
30 Jun 20	35.43000 +1.29	35.49	33.43	34.15	619,300
29 Jun 20	34.14000 +2.63	34.44	31.60	31.85	621,900
26 Jun 20	31.51000 -1.33	32.94	31.39	32.82	1,067,804
25 Jun 20	32.84000 -0.04	33.13	32.04	32.41	524,078
24 Jun 20	32.88000 -1.16	34.37	32.32	33.90	405,928
23 Jun 20	34.04000 +0.30	34.73	33.45	34.41	572,501
22 Jun 20	33.74000 +1.57	33.90	31.04	32.44	518,212
19 Jun 20	32.17000 +0.82	32.99	31.45	31.90	1,858,134
18 Jun 20	31.35000 +0.61	32.15	30.26	30.51	457,358
17 Jun 20	30.74000 -0.73	32.13	30.66	31.74	517,657
16 Jun 20	31.47000 -0.40	33.30	31.23	33.25	489,001
15 Jun 20	31.87000 +0.36	32.13	30.78	30.91	713,347
12 Jun 20	31.51000 +1.29	32.12	30.50	31.58	1,012,613
11 Jun 20	30.22000 -3.29	32.77	29.85	32.70	2,199,435
10 Jun 20	33.51000 +0.12	34.75	30.95	31.84	756,100
09 Jun 20	33.39000 -0.95	35.01	32.00	34.00	569,876
08 Jun 20	34.34000 +1.19	34.58	32.61	33.33	439,343
05 Jun 20	33.15000 +1.26	33.52	31.42	32.63	521,908
04 Jun 20	31.89000 -1.05	34.12	31.73	32.83	652,421
03 Jun 20	32.94000 -1.51	34.50	32.57	34.49	830,598
02 Jun 20	34.45000 +1.63	35.00	32.36	32.78	1,025,986
01 Jun 20	32.82000 +0.70	33.46	31.52	31.96	520,450
29 May 20	32.12000 +0.52	32.23	30.96	31.60	445,579
28 May 20	31.60000 -0.26	32.79	31.27	32.12	418,107
27 May 20	31.86000 +1.69	31.93	29.14	30.61	676,985
26 May 20	30.17000 -1.22	32.32	30.12	32.28	749,304
22 May 20	31.39000 +1.14	31.48	29.96	30.25	325,406
21 May 20	30.25000 +0.56	30.75	29.03	29.59	623,481
20 May 20	29.69000 -1.02	31.37	29.56	30.89	657,534
19 May 20	30.71000 -1.54	32.67	30.69	32.21	483,874
18 May 20	32.25000 +2.32	32.95	30.93	31.01	1,076,318
15 May 20	29.93000 +1.73	29.99	27.93	28.07	541,919
14 May 20	28.20000 +0.53	28.75	26.61	26.66	499,699
13 May 20	27.67000 -1.52	29.70	27.19	29.35	718,450
12 May 20	29.19000 -0.84	30.97	29.13	30.42	769,585
11 May 20	30.03000 +1.78	30.46	28.15	28.20	652,296
08 May 20	28.25000 -1.02	29.72	28.14	29.05	470,596
07 May 20	29.27000 +0.92	29.44	28.04	28.60	539,135
06 May 20	28.35000 -1.10	29.68	28.31	29.68	516,632
05 May 20	29.45000 +0.56	30.10	28.75	29.10	588,350
04 May 20	28.89000 +2.04	28.93	26.35	26.83	785,020
01 May 20	26.85000 +1.47	27.97	23.17	23.95	1,003,944
30 Apr 20	25.38000 -1.48	27.50	25.04	26.30	758,988
29 Apr 20	26.86000 +1.25	27.04	25.25	26.35	489,414
28 Apr 20	25.61000 -0.08	26.21	24.92	26.10	492,045
27 Apr 20	25.69000 +0.81	26.29	25.32	25.40	919,494
24 Apr 20	24.88000 +0.80	25.17	24.00	24.60	689,773
23 Apr 20	24.08000 +0.83	25.08	23.44	23.44	641,001
22 Apr 20	23.25000 +0.87	23.78	22.61	23.03	452,732
21 Apr 20	22.38000 -0.72	22.79	21.75	22.51	686,295
20 Apr 20	23.10000 +0.46	23.68	22.10	22.37	785,908
17 Apr 20	22.64000 +0.65	23.26	22.01	23.23	589,586
16 Apr 20	21.99000 +0.33	22.27	21.40	21.71	413,731
15 Apr 20	21.66000 -1.03	22.49	21.33	22.13	476,403
14 Apr 20	22.69000 +1.59	22.83	21.38	21.76	840,206
13 Apr 20	21.10000 -0.79	21.94	20.67	21.64	454,979
09 Apr 20	21.89000 +0.27	23.47	20.69	22.39	702,539
08 Apr 20	21.62000 +1.06	22.10	20.90	21.86	566,935
07 Apr 20	20.56000 -1.38	23.00	20.42	22.81	689,641
06 Apr 20	21.94000 +2.99	22.10	19.88	19.88	733,603
03 Apr 20	18.95000 -1.69	20.83	18.61	20.41	449,335
02 Apr 20	20.64000 +1.18	21.16	19.00	19.38	562,663
01 Apr 20	19.46000 -2.37	21.55	19.08	21.28	617,598
31 Mar 20	21.83000 -0.57	23.27	21.02	22.42	519,908
30 Mar 20	22.40000 +0.55	23.01	21.16	21.95	427,786
27 Mar 20	21.85000 -1.53	23.30	21.79	22.20	643,570
26 Mar 20	23.38000 +1.78	23.86	21.61	21.61	794,697
25 Mar 20	21.60000 +2.52	21.82	18.69	18.98	668,196
24 Mar 20	19.08000 +2.73	19.23	17.26	17.26	636,711
23 Mar 20	16.35000 -0.99	17.56	15.79	17.49	780,387
20 Mar 20	17.34000 +1.13	18.88	16.12	16.45	945,043
19 Mar 20	16.21000 +2.27	16.54	13.90	13.90	1,075,966
18 Mar 20	13.94000 -1.38	15.51	13.04	14.65	1,031,117
17 Mar 20	15.32000 -1.04	17.46	13.86	16.79	1,703,956
16 Mar 20	16.36000 -3.59	18.17	16.15	17.82	1,217,166
13 Mar 20	19.95000 +2.95	19.99	17.18	18.10	1,206,795
12 Mar 20	17.00500 -1.94	18.09	15.36	17.40	1,500,993
11 Mar 20	18.94000 -3.06	21.78	18.89	21.53	1,101,124
10 Mar 20	22.00000 -0.80	23.60	21.46	23.46	940,459
09 Mar 20	22.80000 -0.63	24.85	21.33	22.30	769,012
06 Mar 20	23.43000 +0.16	23.94	22.06	22.59	759,691
05 Mar 20	23.27000 -1.00	24.11	23.03	23.96	701,596
04 Mar 20	24.27000 +2.85	24.69	21.92	21.92	1,132,454
03 Mar 20	21.42000 -0.37	23.63	21.07	21.94	1,425,661
02 Mar 20	21.79000 -1.52	23.43	20.81	23.20	1,424,798
28 Feb 20	23.31000 +0.86	23.34	19.18	19.50	1,443,523
27 Feb 20	22.44500 -2.25	24.35	22.42	23.95	1,042,053
26 Feb 20	24.69000 -0.35	25.83	24.34	25.09	561,231
25 Feb 20	25.04000 -1.51	27.09	24.65	26.79	1,303,765
24 Feb 20	26.55000 -1.70	27.29	25.87	27.29	1,057,298
21 Feb 20	28.25000 +0.05	28.55	27.65	28.28	631,224
20 Feb 20	28.20000 +0.05	28.94	27.30	28.16	743,853
19 Feb 20	28.15000 +1.00	28.61	27.15	27.24	754,046
18 Feb 20	27.15000 +0.48	27.29	26.32	26.60	633,302
14 Feb 20	26.67000 +1.71	26.74	24.91	24.92	468,950
13 Feb 20	24.96000 -0.11	25.26	24.70	24.95	469,728
12 Feb 20	25.07000 +0.21	25.30	24.76	25.13	525,544
11 Feb 20	24.86000 +0.58	25.10	23.50	24.49	840,801
10 Feb 20	24.28000 +0.15	24.35	23.92	24.15	996,431
07 Feb 20	24.13000 -1.29	25.43	24.05	25.34	589,187
06 Feb 20	25.42000 +0.27	25.72	25.09	25.35	425,417
05 Feb 20	25.15000 +0.36	25.57	24.88	24.92	786,625
04 Feb 20	24.79000 +0.44	24.98	24.25	24.93	535,965
03 Feb 20	24.35000 +0.19	25.07	23.50	24.47	1,013,799
31 Jan 20	24.16000 -0.02	24.42	23.09	24.07	855,911
30 Jan 20	24.18000 -0.23	24.47	23.66	24.23	457,370
29 Jan 20	24.40500 +0.45	24.48	23.28	24.00	614,323
28 Jan 20	23.95000 +0.90	24.02	23.18	23.22	659,174
27 Jan 20	23.05000 +1.38	23.39	21.16	21.31	1,129,630
24 Jan 20	21.67000 +0.02	21.79	21.32	21.65	984,977
23 Jan 20	21.65000 -0.64	22.23	21.30	22.19	438,413
22 Jan 20	22.29000 -0.06	23.18	22.15	22.36	1,454,825
21 Jan 20	22.35000 -1.26	23.53	21.94	23.53	832,407
17 Jan 20	23.61000 +0.10	24.21	23.31	23.72	735,339
16 Jan 20	23.51000 +0.45	23.72	22.61	23.31	472,267
15 Jan 20	23.06000 +0.38	23.83	22.60	22.68	665,768
14 Jan 20	22.68000 +0.23	22.89	21.91	22.57	725,379
13 Jan 20	22.45000 +2.64	22.50	20.46	21.00	1,385,885
10 Jan 20	19.81000 +0.17	20.58	19.79	19.84	1,207,656
09 Jan 20	19.64000 -0.15	20.04	19.51	19.83	534,144
08 Jan 20	19.78500 -0.52	20.58	19.75	20.30	940,460
07 Jan 20	20.31000 -0.60	21.18	20.15	20.83	433,527
06 Jan 20	20.91000 +0.37	21.19	19.80	20.24	561,279
03 Jan 20	20.54000 -0.61	20.97	20.32	20.73	657,063
02 Jan 20	21.15000 -0.42	21.97	21.01	21.80	582,909
31 Dec 19	21.57000 +0.60	21.64	20.69	20.86	590,594
30 Dec 19	20.97000 -0.48	21.78	20.73	21.54	415,071
27 Dec 19	21.45000 -0.93	22.38	21.31	22.12	551,149
26 Dec 19	22.38000 -0.67	23.08	21.71	23.08	501,007
24 Dec 19	23.05000 +0.46	23.20	22.46	22.56	819,956
23 Dec 19	22.59000 -0.21	23.22	22.23	22.80	539,422
20 Dec 19	22.80000 +0.06	23.44	22.64	22.85	1,456,094
19 Dec 19	22.74000 +0.38	22.86	21.44	22.57	1,116,313
18 Dec 19	22.36000 -0.05	22.53	22.09	22.38	360,372
17 Dec 19	22.41000 -0.05	22.59	22.19	22.46	385,788
16 Dec 19	22.46000 +0.71	22.52	21.87	21.92	525,815
13 Dec 19	21.75000 -0.12	22.10	21.43	21.83	767,802
12 Dec 19	21.87000 +0.71	22.04	21.04	21.19	782,598
11 Dec 19	21.16000 +0.07	21.37	20.61	21.03	805,561
10 Dec 19	21.09000 -0.20	21.42	20.59	21.38	746,666
09 Dec 19	21.29000 +0.08	22.07	21.10	21.41	985,203
06 Dec 19	21.21000 +0.34	21.35	20.55	21.02	571,200
05 Dec 19	20.87000 +0.54	21.43	20.25	20.48	1,248,428
04 Dec 19	20.33000 +0.14	20.61	19.91	20.38	412,077
03 Dec 19	20.19000 +0.65	20.29	19.34	19.40	794,365
02 Dec 19	19.54000 -0.98	20.60	19.35	20.50	831,415
29 Nov 19	20.52000 -0.47	21.04	20.27	21.00	205,421
27 Nov 19	20.99000 +0.65	21.30	20.37	20.46	551,358
26 Nov 19	20.34000 -0.21	20.83	19.82	20.46	488,493
25 Nov 19	20.55000 -0.15	21.14	20.10	20.93	779,409
22 Nov 19	20.70000 +1.15	20.84	19.67	19.71	818,908
21 Nov 19	19.55000 +0.31	19.72	18.75	19.35	898,966
20 Nov 19	19.24000 -0.95	20.69	19.15	20.26	828,416
19 Nov 19	20.19000 +0.19	20.99	19.66	20.05	787,178
18 Nov 19	20.00000 +0.27	20.29	19.43	19.77	602,747
15 Nov 19	19.73000 +0.47	20.23	19.46	19.46	445,246
14 Nov 19	19.26000 -0.53	19.84	19.13	19.73	617,715
13 Nov 19	19.79000 -0.48	20.27	19.68	20.13	715,661
12 Nov 19	20.27000 -0.72	21.42	20.25	20.99	493,105
11 Nov 19	20.99000 +0.30	21.21	20.36	20.52	768,680
08 Nov 19	20.69000 +0.72	20.81	19.52	19.85	695,540
07 Nov 19	19.97000 -0.22	21.40	19.63	20.19	646,308
06 Nov 19	20.19000 +0.24	20.99	19.73	19.81	677,035
05 Nov 19	19.95000 -0.77	21.50	19.68	20.98	1,265,149
04 Nov 19	20.72000 -2.37	23.94	20.00	23.50	2,116,297
01 Nov 19	23.09000 -3.12	24.45	21.15	24.21	3,581,512
31 Oct 19	26.21000 +0.03	27.17	25.72	26.47	792,312
30 Oct 19	26.18000 -0.84	27.10	26.01	27.02	495,600
29 Oct 19	27.02000 -0.35	27.52	26.57	27.40	607,098
28 Oct 19	27.37000 +0.65	27.71	26.78	26.78	639,544
25 Oct 19	26.72000 -0.04	27.11	26.48	26.70	259,144
24 Oct 19	26.76000 +0.12	27.00	26.16	26.64	344,188
23 Oct 19	26.64000 -0.58	27.66	26.48	27.03	378,079
22 Oct 19	27.22000 +0.46	27.59	26.32	27.00	332,481
21 Oct 19	26.76000 +0.59	26.80	26.06	26.43	590,801
18 Oct 19	26.17000 -0.15	26.64	25.67	26.15	753,331
17 Oct 19	26.32000 +0.28	26.73	25.81	26.16	657,320
16 Oct 19	26.04000 -2.37	28.26	25.59	28.26	784,905
15 Oct 19	28.41000 +0.28	29.18	28.14	28.37	802,699
14 Oct 19	28.13000 -0.02	28.63	27.50	27.96	678,222
11 Oct 19	28.15000 +0.91	28.57	27.05	27.51	768,378
10 Oct 19	27.24000 +0.84	27.47	25.96	26.49	732,815
09 Oct 19	26.40000 +0.33	26.65	25.84	26.27	467,976
08 Oct 19	26.07000 -0.03	26.91	25.83	26.00	779,032
07 Oct 19	26.10000 +0.73	26.13	25.12	25.39	715,434
04 Oct 19	25.37000 -0.09	26.80	24.96	25.77	707,099
03 Oct 19	25.46000 +1.76	25.67	23.38	23.38	887,885
02 Oct 19	23.70000 +0.70	23.75	22.02	22.95	620,947
01 Oct 19	23.00000 +0.39	24.09	22.90	23.12	1,008,082
30 Sep 19	22.61000 +0.78	22.74	21.23	21.78	1,061,441
27 Sep 19	21.83000 +0.12	22.95	21.65	22.01	952,124
26 Sep 19	21.71000 -0.99	23.17	21.40	22.74	595,767
25 Sep 19	22.70000 +0.61	23.04	21.77	21.98	684,069
24 Sep 19	22.09000 -1.31	23.76	21.91	23.56	718,318
23 Sep 19	23.40000 -0.66	24.31	22.90	24.31	611,474
20 Sep 19	24.06000 -0.08	24.23	23.22	24.06	2,268,920
19 Sep 19	24.14000 +0.27	24.89	23.81	23.99	893,253
18 Sep 19	23.87000 +0.41	24.12	23.16	23.50	1,018,386
17 Sep 19	23.46000 -0.21	24.23	23.05	23.69	529,277
16 Sep 19	23.67000 +1.37	23.74	22.12	22.13	707,946
13 Sep 19	22.30000 +0.34	22.99	21.39	21.88	867,069
12 Sep 19	21.96000 +1.52	22.18	19.79	20.55	837,745
11 Sep 19	20.44000 +0.41	20.55	19.56	20.09	1,351,870
10 Sep 19	20.03000 -0.22	20.55	19.53	20.15	1,212,322
09 Sep 19	20.25000 -1.45	21.64	20.10	21.51	848,976
06 Sep 19	21.70000 -1.21	23.32	21.60	22.86	440,787
05 Sep 19	22.91000 +0.62	23.10	22.04	22.49	483,934
04 Sep 19	22.29000 +0.51	22.64	21.86	22.03	528,711
03 Sep 19	21.78000 -1.04	22.75	21.15	22.57	1,052,794
30 Aug 19	22.82000 -1.33	24.67	22.52	24.23	612,134
29 Aug 19	24.15000 +0.29	24.75	23.90	24.07	892,202
28 Aug 19	23.86000 +0.66	23.95	23.14	23.20	648,858
27 Aug 19	23.20000 -0.15	23.80	22.29	23.39	795,705
26 Aug 19	23.35000 +0.55	23.63	22.82	23.11	607,172
23 Aug 19	22.80000 -0.82	23.77	22.52	23.53	620,811
22 Aug 19	23.62000 -0.12	24.56	23.55	23.98	960,401
21 Aug 19	23.74000 -0.89	25.73	23.70	24.74	838,621
20 Aug 19	24.63000 +0.54	25.69	23.92	23.92	683,899
19 Aug 19	24.09000 +0.46	24.65	23.81	24.00	507,312
16 Aug 19	23.63000 +0.46	24.67	23.51	23.55	752,928
15 Aug 19	23.17000 -0.53	24.12	22.54	23.71	733,659
14 Aug 19	23.70000 -1.38	25.47	23.64	24.59	675,972
13 Aug 19	25.08000 +0.12	25.75	24.00	24.77	563,308
12 Aug 19	24.96000 +0.19	25.20	23.70	24.52	1,288,838
09 Aug 19	24.77000 -2.27	27.32	24.66	26.99	1,918,620
08 Aug 19	27.04000 -0.31	28.01	26.63	27.35	1,155,515
07 Aug 19	27.35000 -0.26	28.50	26.61	27.51	890,086
06 Aug 19	27.61000 -3.06	31.40	26.57	30.76	1,761,895
05 Aug 19	30.67000 -4.34	34.79	30.25	34.10	1,231,152
02 Aug 19	35.01000 +1.01	38.50	33.22	38.46	2,121,254
01 Aug 19	34.00000 +1.23	34.46	32.51	32.61	916,529
31 Jul 19	32.77000 -1.48	34.68	32.77	34.11	727,849
30 Jul 19	34.25000 +1.18	34.36	32.65	32.86	1,240,816
29 Jul 19	33.07000 +0.79	33.24	31.28	32.18	730,880
26 Jul 19	32.28000 +0.99	32.50	31.51	31.51	479,156
25 Jul 19	31.29000 -1.69	32.83	31.28	32.80	681,731
24 Jul 19	32.98000 +0.28	33.25	32.16	32.51	506,590
23 Jul 19	32.70000 -0.32	34.12	32.42	33.04	855,271
22 Jul 19	33.02000 +1.30	33.49	31.49	31.85	746,548
19 Jul 19	31.72000 +0.04	32.10	31.26	31.53	900,352
18 Jul 19	31.68000 +0.72	31.87	29.79	30.54	1,295,981
17 Jul 19	30.96000 -1.61	33.24	30.65	32.60	1,793,599
16 Jul 19	32.57000 -4.83	37.67	31.75	37.25	6,397,663
15 Jul 19	37.40000 -0.93	38.58	36.90	38.41	627,470
12 Jul 19	38.33000 -1.75	40.01	37.86	40.00	517,644
11 Jul 19	40.08000 +0.55	41.27	39.13	41.27	1,003,741
10 Jul 19	39.53000 +0.95	41.00	38.62	39.12	1,297,260
09 Jul 19	38.58000 +3.19	39.34	34.96	35.29	1,233,362
08 Jul 19	35.39000 +0.05	35.81	34.41	35.19	584,863
05 Jul 19	35.34000 -0.95	36.09	34.71	35.79	345,949
03 Jul 19	36.29000 +0.58	36.75	35.22	35.75	277,011
02 Jul 19	35.71000 -0.16	35.94	34.08	35.73	768,043
01 Jul 19	35.87000 -0.12	37.41	35.20	36.75	624,775
28 Jun 19	35.99000 +0.02	36.70	35.53	36.10	1,560,963
27 Jun 19	35.97000 +1.29	36.00	34.66	34.66	479,597
26 Jun 19	34.68000 -0.93	36.60	34.34	35.94	391,851
25 Jun 19	35.61000 +1.38	36.15	34.11	34.50	518,897
24 Jun 19	34.23000 -3.80	38.11	33.84	38.11	760,198
21 Jun 19	38.03000 -0.17	38.35	36.55	38.01	1,256,082
20 Jun 19	38.20000 -1.57	40.50	37.53	40.03	729,785
19 Jun 19	39.77000 +1.16	40.45	38.50	38.70	569,894
18 Jun 19	38.61000 +0.35	39.16	38.04	38.65	548,785
17 Jun 19	38.26000 +1.34	38.41	36.58	37.16	577,184
14 Jun 19	36.92000 -1.01	38.56	36.84	37.98	397,511
13 Jun 19	37.93000 -0.19	38.51	37.25	38.20	509,156
12 Jun 19	38.12000 +2.36	38.91	36.13	36.45	542,202
11 Jun 19	35.76000 -0.60	36.73	35.42	36.58	503,661
10 Jun 19	36.36000 -1.03	37.87	36.26	37.55	622,669
07 Jun 19	37.39000 +1.52	37.66	35.91	36.40	762,514
06 Jun 19	35.87000 +2.34	36.43	33.32	33.60	1,372,347
05 Jun 19	33.53000 +0.10	33.92	33.11	33.65	488,150
04 Jun 19	33.43000 +0.63	33.48	31.90	33.27	633,699
03 Jun 19	32.80000 +1.18	33.41	31.65	31.76	654,451
31 May 19	31.62000 -0.59	32.57	31.40	31.77	696,789
30 May 19	32.21000 +1.14	32.44	31.21	31.21	406,791
29 May 19	31.07000 -0.71	31.59	30.03	31.45	753,471
28 May 19	31.78000 +0.15	33.60	31.57	32.08	611,014
24 May 19	31.63000 -0.27	32.52	31.57	31.97	719,967
23 May 19	31.90000 -1.31	32.69	31.32	32.69	642,702
22 May 19	33.21000 -0.78	34.26	33.17	33.72	565,134
21 May 19	33.99000 +1.56	34.08	32.53	32.77	720,585
20 May 19	32.43000 -0.32	32.75	31.47	32.62	760,310
17 May 19	32.75000 -1.77	35.17	32.66	34.23	528,899
16 May 19	34.52000 +0.87	35.17	33.32	33.92	903,540
15 May 19	33.65000 +0.25	34.30	32.64	33.00	502,445
14 May 19	33.40000 +1.17	33.73	31.73	32.37	597,517
13 May 19	32.23000 -0.04	32.46	30.61	31.06	1,027,302
10 May 19	32.27000 -0.63	33.70	30.95	32.63	1,472,667
09 May 19	32.90000 +3.75	34.40	30.69	31.16	2,979,567
08 May 19	29.15000 +0.53	29.76	28.15	28.15	1,063,693
07 May 19	28.62000 -1.81	30.67	28.00	29.92	1,517,747
06 May 19	30.43000 +0.37	30.67	28.53	29.00	655,460
03 May 19	30.06000 +1.68	30.78	28.64	28.64	811,295
02 May 19	28.38000 +1.32	28.64	27.00	27.04	566,050
01 May 19	27.06000 -0.15	27.74	26.56	27.41	1,074,890
30 Apr 19	27.21000 -0.40	28.19	26.63	27.52	707,249
29 Apr 19	27.61000 -0.77	28.75	27.52	28.52	646,056
26 Apr 19	28.38000 +2.43	28.66	26.15	26.30	792,431
25 Apr 19	25.95000 -0.51	26.81	25.84	26.48	593,742
24 Apr 19	26.46000 -0.19	26.93	25.84	26.93	602,562
23 Apr 19	26.65000 +0.87	26.91	25.65	25.72	1,243,711
22 Apr 19	25.78000 -0.72	26.84	25.63	26.51	533,056
18 Apr 19	26.50000 +0.04	26.85	25.64	26.46	519,662
17 Apr 19	26.46000 -1.92	28.38	25.54	28.38	962,374
16 Apr 19	28.38000 +0.12	29.16	27.90	28.46	545,183
15 Apr 19	28.26000 -0.16	29.00	27.60	28.43	428,223
12 Apr 19	28.42000 -2.42	31.56	28.31	30.88	1,138,013
11 Apr 19	30.84000 +1.23	31.34	28.94	29.63	956,153
10 Apr 19	29.61000 +1.38	29.66	28.02	28.33	621,116
09 Apr 19	28.23000 +0.24	29.10	27.60	27.76	690,667
08 Apr 19	27.99000 -0.39	28.65	27.43	28.38	860,104
05 Apr 19	28.38000 +0.63	28.53	26.86	28.31	1,430,873
04 Apr 19	27.75000 -4.43	32.25	27.00	31.81	2,476,248
03 Apr 19	32.18000 +0.57	33.17	31.65	32.15	778,573
02 Apr 19	31.61000 +0.46	32.35	30.55	31.25	890,992
01 Apr 19	31.15000 -0.37	32.14	30.35	31.78	941,698
29 Mar 19	31.52000 -1.41	33.38	31.26	33.14	1,062,569
28 Mar 19	32.93000 -0.67	34.20	31.81	33.65	1,304,356
27 Mar 19	33.60000 -3.30	37.10	33.03	36.84	1,079,723
26 Mar 19	36.90000 -0.37	38.25	36.38	37.72	692,038
25 Mar 19	37.27000 +0.35	38.28	36.40	36.99	426,113
22 Mar 19	36.92000 -2.29	39.38	36.76	38.90	766,965
21 Mar 19	39.21000 +2.21	39.23	37.01	37.01	598,772
20 Mar 19	37.00000 +0.64	37.50	35.64	36.36	609,625
19 Mar 19	36.36000 +0.51	36.89	35.44	36.06	740,032
18 Mar 19	35.85000 +0.26	36.43	35.11	35.60	754,341
15 Mar 19	35.59000 -2.56	38.38	35.36	38.17	1,104,423
14 Mar 19	38.15000 +1.29	38.19	36.34	36.97	1,149,783
13 Mar 19	36.86000 +0.71	36.95	35.83	36.47	937,500
12 Mar 19	36.15000 +1.35	36.23	34.50	34.79	1,018,688
11 Mar 19	34.80000 +0.64	34.92	33.54	34.50	802,742
08 Mar 19	34.16000 +0.22	34.40	32.76	33.27	839,579
07 Mar 19	33.94000 +3.04	35.85	30.30	30.40	2,870,792
06 Mar 19	30.90000 -0.68	32.48	30.38	31.42	845,440
05 Mar 19	31.58000 +0.10	32.65	30.01	31.27	867,085
04 Mar 19	31.48000 -0.16	32.37	31.02	31.99	1,457,394
01 Mar 19	31.64000 +0.52	31.68	30.23	31.39	1,076,736
28 Feb 19	31.12000 -0.44	31.90	30.46	31.70	820,883
27 Feb 19	31.56000 +2.56	31.93	28.75	28.94	1,541,203
26 Feb 19	29.00000 -0.51	30.07	28.70	29.45	676,839
25 Feb 19	29.51000 -0.09	30.10	28.05	29.96	717,420
22 Feb 19	29.60000 +1.56	29.62	28.00	28.11	824,596
21 Feb 19	28.04000 +1.17	28.40	26.88	26.88	812,404
20 Feb 19	26.87000 +0.57	27.02	25.68	26.30	344,730
19 Feb 19	26.30000 -0.21	27.61	26.00	26.00	683,354
15 Feb 19	26.51000 +2.52	26.62	24.63	24.63	1,062,498
14 Feb 19	23.99000 +0.44	24.67	23.21	23.47	583,187
13 Feb 19	23.55000 -0.89	25.01	23.50	24.50	579,974
12 Feb 19	24.44000 +0.79	24.45	23.45	23.82	451,719
11 Feb 19	23.65000 -0.86	24.82	23.46	24.51	453,957
08 Feb 19	24.51000 +0.10	24.89	23.70	24.31	424,502
07 Feb 19	24.41000 -0.82	25.29	24.13	24.90	401,377
06 Feb 19	25.23000 -0.55	25.99	24.59	25.61	404,668
05 Feb 19	25.78000 -1.39	27.52	25.76	27.34	438,402
04 Feb 19	27.17000 +0.61	27.59	25.44	26.55	613,851
01 Feb 19	26.56000 -1.47	27.75	26.21	27.62	688,471
31 Jan 19	28.03000 +1.08	28.58	26.41	26.87	603,107
30 Jan 19	26.95000 +0.26	27.35	26.09	27.00	655,854
29 Jan 19	26.69000 -0.77	27.74	26.26	27.48	403,760
28 Jan 19	27.46000 -1.31	28.33	26.51	28.33	707,613
25 Jan 19	28.77000 +1.49	28.98	27.33	27.52	886,051
24 Jan 19	27.28000 +1.39	27.59	25.93	26.04	964,403
23 Jan 19	25.89000 +0.84	25.99	25.10	25.29	827,608
22 Jan 19	25.05000 +0.43	25.20	23.89	24.10	660,251
18 Jan 19	24.62000 +0.73	24.80	23.46	24.13	502,524
17 Jan 19	23.89000 +0.10	24.12	23.05	23.49	674,361
16 Jan 19	23.79000 +0.40	25.10	23.12	23.12	706,685
15 Jan 19	23.39000 +1.30	23.43	22.16	22.22	768,010
14 Jan 19	22.09000 -2.65	24.66	21.84	24.66	808,875
11 Jan 19	24.74000 -2.45	27.01	24.40	27.00	1,118,222
10 Jan 19	27.19000 -0.12	27.64	26.29	27.19	707,090
09 Jan 19	27.31000 +0.90	27.71	26.42	26.51	788,935
08 Jan 19	26.41000 +0.91	26.73	25.05	26.12	794,168
07 Jan 19	25.50000 +0.58	26.47	21.46	23.00	1,675,060
04 Jan 19	24.92000 +2.31	25.63	22.95	23.68	998,905
03 Jan 19	22.61000 -1.37	24.02	22.46	23.72	640,571
02 Jan 19	23.98000 -1.16	24.40	22.71	24.31	739,491
31 Dec 18	25.14000 +1.64	25.67	23.67	23.72	740,124
28 Dec 18	23.50000 +0.26	24.25	22.54	23.48	535,205
27 Dec 18	23.24000 +0.57	23.25	21.15	22.01	578,662
26 Dec 18	22.67000 +2.64	22.82	19.87	20.34	892,029
24 Dec 18	20.03000 +0.14	20.42	19.11	19.14	598,547
21 Dec 18	19.89000 -3.06	23.08	19.32	22.91	2,076,642
20 Dec 18	22.95000 -2.39	25.26	22.00	25.20	973,192
19 Dec 18	25.34000 -0.17	26.93	24.89	25.57	516,574
18 Dec 18	25.51000 +1.13	25.86	24.65	24.65	639,055
17 Dec 18	24.38000 -3.06	27.43	24.06	27.43	727,393
14 Dec 18	27.44000 -0.47	27.53	26.43	27.41	488,842
13 Dec 18	27.91000 +0.25	28.64	26.85	27.91	600,827
12 Dec 18	27.66000 +0.24	28.26	26.76	27.80	501,045
11 Dec 18	27.42000 +0.88	28.75	26.68	27.06	627,621
10 Dec 18	26.54000 -0.14	27.50	26.15	26.60	432,093
07 Dec 18	26.68000 -1.23	28.81	25.90	27.69	614,638
06 Dec 18	27.91000 +0.14	28.44	26.02	27.15	745,715
04 Dec 18	27.77000 -2.25	30.02	27.03	29.90	885,434
03 Dec 18	30.02000 +0.75	30.80	29.13	30.00	893,091
30 Nov 18	29.27000 +0.61	29.44	27.73	29.13	724,903
29 Nov 18	28.66000 +0.14	29.36	27.86	28.39	442,572
28 Nov 18	28.52000 +0.99	29.01	27.00	27.60	520,879
27 Nov 18	27.53000 -0.19	28.90	27.06	27.39	353,140
26 Nov 18	27.72000 +0.82	27.98	26.61	27.25	554,278
23 Nov 18	26.90000 +0.42	27.73	26.00	26.13	216,777
21 Nov 18	26.48000 +1.42	27.20	24.80	25.13	442,506
20 Nov 18	25.06000 -1.15	27.04	24.85	25.70	583,664
19 Nov 18	26.21000 -3.74	30.00	25.60	29.81	835,035
16 Nov 18	29.95000 +0.24	30.15	29.10	29.61	898,075
15 Nov 18	29.71000 +3.30	30.01	26.43	26.49	1,179,803
14 Nov 18	26.41000 +0.92	27.65	25.52	25.52	1,392,024
13 Nov 18	25.49000 -2.04	28.28	25.46	27.24	537,056
12 Nov 18	27.53000 +1.92	27.94	24.37	25.90	535,754
09 Nov 18	25.61000 -2.13	30.15	24.19	29.25	2,160,093
08 Nov 18	27.74000 -0.64	29.39	27.06	28.65	736,808
07 Nov 18	28.38000 +0.87	28.63	27.09	27.56	701,489
06 Nov 18	27.51000 +0.92	27.60	26.30	26.50	568,274
05 Nov 18	26.59000 -0.86	27.50	25.88	27.34	494,303
02 Nov 18	27.45000 +0.17	27.73	26.41	27.55	440,115
01 Nov 18	27.28000 +1.17	27.76	26.11	26.53	907,358
31 Oct 18	26.11000 +1.56	27.50	24.56	24.85	1,080,568
30 Oct 18	24.55000 +0.63	25.40	23.26	23.81	557,680
29 Oct 18	23.92000 -0.22	25.16	23.36	24.53	706,633
26 Oct 18	24.14000 -0.12	24.20	21.85	23.67	792,925
25 Oct 18	24.26000 +1.47	24.51	22.82	23.12	541,365
24 Oct 18	22.79000 -0.82	24.59	22.73	23.49	642,640
23 Oct 18	23.61000 -0.99	24.46	22.70	23.63	850,493
22 Oct 18	24.60000 +0.05	24.98	23.57	24.61	288,954
19 Oct 18	24.55000 -0.18	25.93	24.31	24.93	493,920
18 Oct 18	24.73000 -0.75	25.86	24.69	25.25	507,360
17 Oct 18	25.48000 +1.64	25.68	23.81	23.97	709,028
16 Oct 18	23.84000 +1.97	23.94	21.30	21.99	999,248
15 Oct 18	21.87000 -0.35	22.20	21.35	22.20	358,038
12 Oct 18	22.22000 +0.07	23.23	21.70	22.36	535,934
11 Oct 18	22.15000 -0.35	23.50	21.71	22.19	697,715
10 Oct 18	22.50000 -1.42	23.62	21.75	23.25	771,985
09 Oct 18	23.92000 -0.27	24.61	23.34	23.79	625,458
08 Oct 18	24.19000 +0.42	24.76	23.11	23.51	586,962
05 Oct 18	23.77000 -2.66	26.65	23.18	26.34	772,976
04 Oct 18	26.43000 -0.91	26.95	26.01	26.25	354,990
03 Oct 18	27.34000 +1.61	27.48	25.55	26.40	568,546
02 Oct 18	25.73000 -2.21	27.94	25.23	27.94	691,712
01 Oct 18	27.94000 -0.91	29.45	27.53	28.87	703,355
28 Sep 18	28.85000 +1.39	29.10	27.31	27.46	789,745
27 Sep 18	27.46000 -1.25	29.60	27.31	29.06	750,899
26 Sep 18	28.71000 +0.56	29.21	28.00	28.36	528,263
25 Sep 18	28.15000 +1.57	28.46	26.55	26.55	766,073
24 Sep 18	26.58000 +0.63	27.40	25.93	25.95	727,533
21 Sep 18	25.95000 +0.09	26.36	25.56	25.81	2,014,577
20 Sep 18	25.86000 -0.01	26.75	25.84	26.09	557,525
19 Sep 18	25.87000 -1.27	27.36	25.53	27.08	724,443
18 Sep 18	27.14000 +1.10	27.30	26.00	26.24	638,911
17 Sep 18	26.04000 -0.12	27.46	26.00	26.16	708,296
14 Sep 18	26.16000 +0.46	26.33	25.12	25.35	626,825
13 Sep 18	25.70000 +0.30	26.06	24.61	25.98	559,126
12 Sep 18	25.40000 +0.45	25.49	23.00	24.83	683,708
11 Sep 18	24.95000 -2.01	27.24	23.66	27.19	1,250,756
10 Sep 18	26.96000 +1.46	27.55	25.53	25.66	735,842
07 Sep 18	25.50000 +0.14	25.85	24.89	25.16	663,973
06 Sep 18	25.36000 +0.41	27.12	24.81	25.00	1,518,818
05 Sep 18	24.95000 +1.08	25.47	23.30	24.90	933,489
04 Sep 18	23.87000 -0.44	24.16	22.33	24.11	964,833
31 Aug 18	24.31000 +1.16	24.40	23.00	23.05	766,146
30 Aug 18	23.15000 +0.35	24.09	22.86	22.94	740,600
29 Aug 18	22.80000 +1.14	22.87	21.61	21.66	579,391
28 Aug 18	21.66000 +0.15	22.49	21.58	21.60	434,894
27 Aug 18	21.51000 +0.31	21.75	20.80	21.20	688,623
24 Aug 18	21.20000 +0.90	21.73	20.30	20.30	861,223
23 Aug 18	20.30000 +0.12	20.54	19.63	20.18	873,668
22 Aug 18	20.18000 +2.73	20.26	17.45	17.52	1,389,282
21 Aug 18	17.45000 +0.42	17.84	17.19	17.19	536,480
20 Aug 18	17.03000 -0.25	17.40	16.80	17.31	279,719
17 Aug 18	17.28000 +0.21	17.48	16.53	17.25	379,699
16 Aug 18	17.07000 +0.21	17.39	16.62	16.86	380,408
15 Aug 18	16.86000 -0.02	16.95	16.48	16.77	383,998
14 Aug 18	16.88000 -0.07	17.09	16.71	16.95	556,319
13 Aug 18	16.95000 -0.04	17.20	16.23	17.19	594,275
10 Aug 18	16.99000 +2.02	18.05	15.80	17.50	1,375,875
09 Aug 18	14.97000 +0.24	15.12	14.62	14.76	179,607
08 Aug 18	14.73000 -0.22	14.98	14.63	14.88	171,907
07 Aug 18	14.95000 +0.25	15.10	14.52	14.77	333,069
06 Aug 18	14.70000 +0.44	14.95	13.94	14.26	455,384
03 Aug 18	14.26000 -0.34	14.60	13.98	14.51	242,633
02 Aug 18	14.60000 +0.14	14.64	13.90	14.46	458,065
01 Aug 18	14.46000 +1.00	14.58	13.39	13.42	782,243
31 Jul 18	13.46000 +1.36	13.50	12.13	12.15	470,489
30 Jul 18	12.10000 +0.00	12.34	11.93	12.11	181,470
27 Jul 18	12.10000 -0.53	12.69	12.03	12.69	309,599
26 Jul 18	12.63000 +0.11	12.82	12.37	12.55	483,789
25 Jul 18	12.52000 +0.17	12.52	12.08	12.28	154,324
24 Jul 18	12.35000 -0.12	12.77	12.12	12.48	269,253
23 Jul 18	12.47000 -0.02	12.56	12.21	12.50	207,726
20 Jul 18	12.49000 +0.00	12.63	12.35	12.48	183,015
19 Jul 18	12.49000 -0.05	12.73	12.37	12.73	174,948
18 Jul 18	12.54000 -0.01	12.62	12.22	12.55	152,604
17 Jul 18	12.55000 +0.33	12.68	12.09	12.12	288,673
16 Jul 18	12.22000 -0.17	12.43	11.85	12.43	381,418
13 Jul 18	12.39000 -0.23	12.82	12.21	12.66	232,599
12 Jul 18	12.62000 -0.14	12.78	12.42	12.76	342,798
11 Jul 18	12.76000 +0.11	12.92	12.60	12.62	206,114
10 Jul 18	12.65000 -0.17	13.10	12.56	12.78	273,596
09 Jul 18	12.82000 -0.21	13.29	12.58	13.03	506,968
06 Jul 18	13.03000 -0.40	13.68	12.94	13.46	391,295
05 Jul 18	13.43000 +0.77	13.50	12.58	12.71	608,132
03 Jul 18	12.66000 -0.22	12.95	12.46	12.89	270,972
02 Jul 18	12.88000 +0.64	12.91	12.08	12.12	439,672
29 Jun 18	12.24000 -0.38	12.85	12.03	12.85	1,281,474
28 Jun 18	12.62000 +0.61	12.96	12.01	12.01	710,602
27 Jun 18	12.01000 +0.01	12.55	11.80	12.04	705,583
26 Jun 18	12.00000 +0.03	12.74	11.76	12.00	1,313,349
25 Jun 18	11.97000 -1.26	12.80	11.30	12.52	2,873,504
22 Jun 18	13.23000 -1.38	14.13	10.31	13.59	10,037,475
21 Jun 18	14.61000 -0.13	14.86	14.11	14.70	915,621
20 Jun 18	14.74000 -0.86	15.92	14.60	15.66	573,521
19 Jun 18	15.60000 -0.18	15.82	14.14	15.23	863,358
18 Jun 18	15.78000 -0.01	16.00	15.53	15.82	467,985
15 Jun 18	15.79000 +0.65	15.85	15.06	15.15	610,822
14 Jun 18	15.14000 +0.13	15.18	14.83	15.03	432,702
13 Jun 18	15.01000 -0.23	15.40	14.75	15.15	422,434
12 Jun 18	15.24000 +0.13	15.45	14.87	15.09	399,255
11 Jun 18	15.11000 -0.02	15.25	14.82	15.21	491,960
08 Jun 18	15.13000 -0.11	15.25	14.84	15.15	660,087
07 Jun 18	15.24000 -0.20	15.50	14.05	15.50	665,187
06 Jun 18	15.44000 +0.48	15.51	14.72	15.29	967,274
05 Jun 18	14.96000 +1.55	15.25	13.38	13.49	1,104,012
04 Jun 18	13.41000 -0.03	13.66	12.82	13.60	564,804
01 Jun 18	13.44000 +0.20	13.60	13.17	13.40	668,292
31 May 18	13.24000 +0.75	13.32	12.44	12.45	908,526
30 May 18	12.49000 +0.93	12.50	11.56	11.56	455,286
29 May 18	11.56000 +0.00	11.72	11.31	11.56	318,565
25 May 18	11.56000 -0.26	11.84	11.46	11.79	249,447
24 May 18	11.82000 +0.12	11.94	11.57	11.70	233,674
23 May 18	11.70000 -0.10	11.99	11.55	11.77	245,184
22 May 18	11.80000 +0.30	11.82	11.46	11.53	284,068
21 May 18	11.50000 -0.14	11.83	11.29	11.78	296,561
18 May 18	11.64000 +0.64	11.73	10.82	10.94	962,695
17 May 18	11.00000 -0.30	11.35	10.77	11.30	307,975
16 May 18	11.30000 +0.39	11.37	10.91	10.91	329,362
15 May 18	10.91000 +0.26	10.97	10.04	10.60	455,582
14 May 18	10.65000 -0.32	11.09	10.55	10.97	316,971
11 May 18	10.97000 -0.19	11.83	10.75	11.83	433,208
10 May 18	11.16000 -0.04	11.25	10.75	11.24	356,451
09 May 18	11.20000 +0.47	11.30	10.80	10.82	626,551
08 May 18	10.73000 +0.09	10.93	10.57	10.67	266,065
07 May 18	10.64000 -0.02	10.88	10.62	10.70	197,964
04 May 18	10.66000 +0.16	10.69	10.41	10.54	219,894
03 May 18	10.50000 +0.30	10.52	10.27	10.30	450,946
02 May 18	10.20000 -0.09	10.50	10.09	10.31	379,601
01 May 18	10.29000 +0.50	10.43	9.85	9.85	685,064
30 Apr 18	9.79000 +0.43	9.97	9.22	9.44	1,595,003
27 Apr 18	9.36000 -0.06	9.47	9.22	9.43	69,469
26 Apr 18	9.42000 -0.05	9.55	9.28	9.50	103,211
25 Apr 18	9.47000 +0.12	9.51	9.03	9.38	233,544
24 Apr 18	9.35000 -0.10	9.50	9.22	9.50	157,991
23 Apr 18	9.45000 +0.25	9.48	9.21	9.23	160,025
20 Apr 18	9.20000 +0.21	9.21	9.01	9.01	148,750
19 Apr 18	8.99000 -0.14	9.22	8.98	9.10	182,463
18 Apr 18	9.13000 +0.05	9.18	9.05	9.08	179,080
17 Apr 18	9.08000 +0.13	9.09	8.86	9.01	158,322
16 Apr 18	8.95000 -0.06	9.24	8.87	9.06	169,577
13 Apr 18	9.01000 -0.01	9.29	8.95	9.10	263,347
12 Apr 18	9.02000 +0.40	9.28	8.68	8.68	1,018,376
11 Apr 18	8.62000 -0.07	8.89	8.43	8.68	314,373
10 Apr 18	8.69000 -0.03	8.99	8.56	8.75	390,470
09 Apr 18	8.72000 +0.19	8.90	8.59	8.59	511,566
06 Apr 18	8.53000 +0.06	8.71	8.33	8.55	489,047
05 Apr 18	8.47000 -0.02	8.63	7.95	8.50	494,948
04 Apr 18	8.49000 +0.49	8.50	7.92	7.92	663,802
03 Apr 18	8.00000 +0.07	8.09	7.78	7.99	395,926
02 Apr 18	7.93000 -0.04	8.16	7.60	7.95	180,938
29 Mar 18	7.97000 +0.21	8.05	7.69	7.82	386,160
28 Mar 18	7.76000 -0.03	7.93	7.50	7.50	252,061
27 Mar 18	7.79000 -0.11	8.03	7.56	7.89	340,979
26 Mar 18	7.90000 +0.38	8.00	7.07	7.50	764,729
23 Mar 18	7.52000 +1.54	8.35	6.33	6.35	4,099,874
22 Mar 18	5.98000 -0.08	6.29	5.93	6.07	524,890
21 Mar 18	6.06000 +0.29	6.32	5.73	5.79	244,581
20 Mar 18	5.77000 +0.07	5.84	5.51	5.69	1,420,114
19 Mar 18	5.70000 -0.09	5.75	5.57	5.73	706,192
16 Mar 18	5.79000 +0.00	5.85	5.73	5.75	160,313
15 Mar 18	5.79000 -0.04	5.84	5.65	5.81	104,973
14 Mar 18	5.83000 +0.08	5.86	5.70	5.74	39,449
13 Mar 18	5.75000 -0.05	5.89	5.70	5.80	121,189
12 Mar 18	5.80000 +0.06	5.95	5.75	5.75	132,619
09 Mar 18	5.74000 -0.04	5.88	5.68	5.80	134,913
08 Mar 18	5.78000 -0.01	5.87	5.69	5.83	61,224
07 Mar 18	5.79000 -0.05	6.01	5.70	5.79	94,478
06 Mar 18	5.84000 +0.08	6.15	5.63	5.78	336,580
05 Mar 18	5.76000 -0.10	6.04	5.65	5.83	59,986
02 Mar 18	5.86000 +0.12	5.92	5.53	5.68	86,490
01 Mar 18	5.74000 -0.08	6.03	5.56	5.80	177,757
28 Feb 18	5.82000 +0.21	5.93	5.59	5.64	153,000
27 Feb 18	5.61000 -0.09	5.77	5.35	5.68	49,514
26 Feb 18	5.70000 +0.52	5.73	5.20	5.20	211,569
23 Feb 18	5.18000 -0.05	5.29	5.07	5.26	187,832
22 Feb 18	5.23000 -0.12	5.46	5.20	5.39	150,718
21 Feb 18	5.35000 -0.22	5.66	5.28	5.58	87,403
20 Feb 18	5.57000 -0.14	5.82	5.50	5.69	74,570
16 Feb 18	5.71000 -0.06	5.85	5.63	5.77	94,916
15 Feb 18	5.77000 +0.17	5.94	5.58	5.61	362,793
14 Feb 18	5.60000 +0.21	5.85	5.26	5.38	188,544
13 Feb 18	5.39000 -0.27	5.61	5.35	5.60	222,195
12 Feb 18	5.66000 -0.08	5.86	5.58	5.72	106,407
09 Feb 18	5.74000 -0.09	5.87	5.58	5.85	180,627
08 Feb 18	5.83000 -0.04	5.90	5.73	5.85	139,116
07 Feb 18	5.87000 +0.01	5.92	5.72	5.85	123,996
06 Feb 18	5.86000 +0.10	5.91	5.59	5.59	131,279
05 Feb 18	5.76000 -0.15	5.98	5.55	5.90	156,963
02 Feb 18	5.91000 -0.16	6.00	5.80	6.00	186,522
01 Feb 18	6.07000 +0.07	6.19	5.89	5.96	141,814
31 Jan 18	6.00000 -0.11	6.24	5.79	6.10	140,090
30 Jan 18	6.11000 -0.14	6.34	5.94	6.16	166,491
29 Jan 18	6.25000 +0.25	6.35	5.84	5.89	265,409
26 Jan 18	6.00000 +0.04	6.20	5.81	6.01	117,751
25 Jan 18	5.96000 -0.34	6.47	5.96	6.31	110,861
24 Jan 18	6.30000 +0.01	6.36	6.01	6.30	287,351
23 Jan 18	6.29000 +0.00	6.38	5.99	6.29	208,230
22 Jan 18	6.29000 -0.02	6.50	6.12	6.30	162,806
19 Jan 18	6.31000 +0.01	6.48	6.11	6.25	147,018
18 Jan 18	6.30000 +0.30	6.42	5.95	6.00	213,731
17 Jan 18	6.00000 +0.04	6.06	4.92	5.97	814,773
16 Jan 18	5.96000 -0.52	6.59	5.82	6.49	445,170
12 Jan 18	6.48000 -0.31	6.78	6.37	6.75	197,940
11 Jan 18	6.79000 +0.04	6.89	6.70	6.75	200,311
10 Jan 18	6.75000 -0.25	7.07	6.55	7.02	318,386
09 Jan 18	7.00000 -0.26	7.54	6.77	7.30	638,160
08 Jan 18	7.26000 +0.02	7.29	6.96	7.18	291,208
05 Jan 18	7.24000 +0.14	7.25	6.95	7.11	180,686
04 Jan 18	7.10000 +0.10	7.30	6.99	7.02	140,331
03 Jan 18	7.00000 -0.05	7.11	6.40	7.00	216,989
02 Jan 18	7.05000 -0.29	7.40	7.05	7.39	233,377
29 Dec 17	7.34000 +0.09	7.88	7.16	7.29	236,369
28 Dec 17	7.25000 +0.17	7.27	7.00	7.10	207,700
27 Dec 17	7.08000 -0.07	7.24	7.05	7.16	40,992
26 Dec 17	7.15000 +0.10	7.23	7.00	7.06	108,732
22 Dec 17	7.05000 -0.10	7.21	7.01	7.16	67,185
21 Dec 17	7.15000 -0.03	7.21	7.09	7.12	145,216
20 Dec 17	7.18000 +0.12	7.21	6.99	7.07	120,990
19 Dec 17	7.06000 -0.24	7.30	6.83	7.30	539,094
18 Dec 17	7.30000 +0.15	7.39	6.95	7.10	548,223
15 Dec 17	7.15000 +0.15	7.16	6.95	7.05	296,745
14 Dec 17	7.00000 -0.12	7.25	6.99	7.12	154,406
13 Dec 17	7.12000 +0.03	7.29	7.04	7.10	156,789
12 Dec 17	7.09000 +0.09	7.11	6.88	7.04	163,068
11 Dec 17	7.00000 -0.18	7.21	6.93	7.19	164,498
08 Dec 17	7.18000 +0.58	7.21	6.63	6.65	222,262
07 Dec 17	6.60000 +0.28	6.76	6.25	6.32	129,445
06 Dec 17	6.32000 -0.17	6.51	6.24	6.43	105,823
05 Dec 17	6.49000 -0.38	6.94	6.42	6.80	196,408
04 Dec 17	6.87000 -0.25	7.15	6.85	7.10	109,722
01 Dec 17	7.12000 -0.14	7.26	6.75	7.26	214,572
30 Nov 17	7.26000 +0.12	7.30	7.13	7.13	143,649
29 Nov 17	7.14000 -0.21	7.49	6.88	7.26	308,520
28 Nov 17	7.35000 -0.02	7.98	6.72	7.45	1,289,546
27 Nov 17	7.37000 +0.67	7.43	6.70	6.85	1,047,572
24 Nov 17	6.70000 +0.10	6.70	6.51	6.61	140,281
22 Nov 17	6.60000 +0.10	6.60	6.17	6.53	200,207
21 Nov 17	6.50000 +0.31	6.50	6.15	6.23	510,773
20 Nov 17	6.19000 +0.23	6.29	5.88	5.95	313,597
17 Nov 17	5.96000 +0.04	6.01	5.80	5.92	311,066
16 Nov 17	5.92000 -0.05	6.34	5.80	6.01	256,439
15 Nov 17	5.97000 +0.13	5.98	5.67	5.83	391,811
14 Nov 17	5.84000 +0.02	5.88	5.69	5.82	141,865
13 Nov 17	5.82000 +0.00	5.87	5.75	5.80	253,399
10 Nov 17	5.82000 +0.33	5.98	5.55	5.55	872,524
09 Nov 17	5.49000 +0.01	5.50	5.10	5.48	176,659
08 Nov 17	5.48000 -0.04	5.61	5.31	5.54	154,281
07 Nov 17	5.52000 -0.26	5.80	5.43	5.80	258,772
06 Nov 17	5.78000 +0.00	6.51	5.70	5.82	458,652
03 Nov 17	5.78000 -0.02	5.86	5.67	5.85	124,175
02 Nov 17	5.80000 +0.01	5.84	5.66	5.83	118,226
01 Nov 17	5.79000 -0.06	5.85	5.66	5.85	114,641
31 Oct 17	5.85000 +0.14	5.85	5.68	5.71	152,838
30 Oct 17	5.71000 -0.19	5.96	5.56	5.91	185,696
27 Oct 17	5.90000 +0.20	5.97	5.74	5.74	222,536
26 Oct 17	5.70000 +0.00	5.80	5.61	5.65	255,747
25 Oct 17	5.70000 +0.03	5.74	5.52	5.65	264,469
24 Oct 17	5.67000 +0.05	5.72	5.51	5.54	423,708
23 Oct 17	5.62000 -0.23	5.91	5.44	5.85	275,653
20 Oct 17	5.85000 +0.09	5.85	5.61	5.72	177,213
19 Oct 17	5.76000 +0.12	5.85	5.61	5.64	110,291
18 Oct 17	5.64000 -0.25	6.00	5.59	5.89	285,710
17 Oct 17	5.89000 +0.11	5.95	5.72	5.75	298,482
16 Oct 17	5.78000 +0.26	5.92	5.31	5.52	280,966
13 Oct 17	5.52000 -0.34	5.90	5.46	5.86	353,999
12 Oct 17	5.86000 -0.04	6.09	5.74	5.88	455,910
11 Oct 17	5.90000 +0.12	6.06	5.70	5.75	688,583
10 Oct 17	5.78000 +0.08	5.87	5.51	5.75	536,350
09 Oct 17	5.70000 +0.08	6.08	5.47	6.01	664,189
06 Oct 17	5.62000 -0.20	5.83	5.40	5.75	1,035,318
05 Oct 17	5.82000 +1.41	6.69	5.34	5.82	13,931,767
04 Oct 17	4.41000 -0.12	4.75	4.32	4.47	1,008,566
03 Oct 17	4.53000 +0.55	4.55	3.85	3.87	1,102,130
02 Oct 17	3.98000 +0.28	4.03	3.65	3.65	851,526
29 Sep 17	3.70000 -0.01	3.77	3.40	3.77	826,039
28 Sep 17	3.71000 -0.04	3.76	3.39	3.70	694,695
27 Sep 17	3.75000 -0.37	4.40	3.65	4.30	1,748,888
26 Sep 17	4.12000 +0.79	4.59	3.46	3.55	4,158,336
25 Sep 17	3.33000 +0.25	3.43	3.15	3.33	510,474
22 Sep 17	3.08000 +0.11	3.12	2.81	3.00	321,125
21 Sep 17	2.97000 +0.14	3.30	2.84	2.89	682,215
20 Sep 17	2.83000 +0.04	2.93	2.77	2.80	215,862
19 Sep 17	2.79000 -0.07	2.89	2.77	2.86	122,922
18 Sep 17	2.86000 -0.11	2.98	2.83	2.97	117,776
15 Sep 17	2.97000 +0.24	2.97	2.70	2.75	218,688
14 Sep 17	2.73000 +0.05	2.75	2.65	2.70	136,364
13 Sep 17	2.68000 -0.05	2.80	2.67	2.75	165,023
12 Sep 17	2.73000 -0.21	2.95	2.72	2.95	172,230
11 Sep 17	2.94000 -0.04	3.00	2.88	2.90	115,173
08 Sep 17	2.98000 +0.01	3.03	2.85	3.00	267,268
07 Sep 17	2.97000 +0.12	3.24	2.80	2.80	596,375
06 Sep 17	2.85000 +0.20	2.92	2.56	2.62	194,853
05 Sep 17	2.65000 -0.15	2.80	2.64	2.80	245,021
01 Sep 17	2.80000 -0.06	2.88	2.75	2.85	134,041
31 Aug 17	2.86000 -0.11	3.05	2.84	2.97	192,907
30 Aug 17	2.97000 -0.01	3.45	2.96	3.00	489,535
29 Aug 17	2.98000 +0.26	3.14	2.64	2.70	504,111
28 Aug 17	2.72000 -0.26	2.93	2.61	2.85	585,548
25 Aug 17	2.98000 +0.12	3.19	2.79	2.99	2,168,801
24 Aug 17	2.86000 +0.71	3.60	2.15	2.16	4,027,026
23 Aug 17	2.15000 +0.14	2.15	1.95	2.01	152,698
22 Aug 17	2.01000 -0.03	2.05	1.81	2.05	232,234
21 Aug 17	2.04000 +0.06	2.09	1.85	1.98	148,330
18 Aug 17	1.98000 +0.16	1.98	1.79	1.82	135,172
17 Aug 17	1.82000 -0.01	1.83	1.70	1.81	117,981
16 Aug 17	1.83000 +0.03	1.88	1.77	1.80	116,767
15 Aug 17	1.80000 +0.09	1.88	1.69	1.76	233,993
14 Aug 17	1.71000 +0.16	1.74	1.48	1.55	300,652
11 Aug 17	1.55000 +0.21	1.57	1.41	1.50	228,657
10 Aug 17	1.34000 -0.08	1.43	1.33	1.40	48,391
09 Aug 17	1.42000 +0.08	1.49	1.33	1.35	50,150
08 Aug 17	1.34000 -0.01	1.40	1.30	1.35	22,027
07 Aug 17	1.35000 -0.09	1.49	1.30	1.49	133,976
04 Aug 17	1.44000 -0.05	1.53	1.44	1.49	79,424
03 Aug 17	1.49000 +0.00	1.58	1.45	1.45	90,984
02 Aug 17	1.48900 +0.09	1.53	1.42	1.42	186,525
01 Aug 17	1.40000 +0.07	1.45	1.28	1.35	125,827
31 Jul 17	1.33000 +0.04	1.37	1.27	1.28	52,515
28 Jul 17	1.29000 -0.01	1.30	1.21	1.30	184,570
27 Jul 17	1.30000 -0.02	1.37	1.27	1.32	224,035
26 Jul 17	1.32000 +0.16	1.82	1.15	1.15	4,753,907
25 Jul 17	1.16000 -0.01	1.23	1.14	1.17	88,499
24 Jul 17	1.17000 -0.13	1.29	1.15	1.27	206,714
21 Jul 17	1.30000 +0.00	1.34	1.28	1.34	51,545
20 Jul 17	1.30000 -0.02	1.34	1.26	1.33	74,747
19 Jul 17	1.32000 -0.02	1.44	1.32	1.35	98,053
18 Jul 17	1.33860 +0.03	1.40	1.30	1.33	91,891
17 Jul 17	1.31000 +0.00	1.40	1.29	1.35	239,508
14 Jul 17	1.31000 +0.09	1.33	1.17	1.23	190,563
13 Jul 17	1.22000 -0.03	1.26	1.12	1.25	162,462
12 Jul 17	1.25000 -0.02	1.35	1.15	1.35	267,515
11 Jul 17	1.27000 -0.33	1.55	1.26	1.40	722,560
10 Jul 17	1.60000 +0.35	1.90	1.37	1.37	6,601,565
07 Jul 17	1.25000 +0.13	1.36	1.11	1.15	444,720
06 Jul 17	1.12000 +0.03	1.14	1.05	1.10	70,349
05 Jul 17	1.09000 -0.01	1.13	1.09	1.11	111,714
03 Jul 17	1.10000 -0.01	1.19	1.09	1.14	112,028
30 Jun 17	1.11000 +0.04	1.19	1.05	1.05	111,561
29 Jun 17	1.07300 -0.02	1.12	1.04	1.12	97,731
28 Jun 17	1.09000 -0.01	1.12	1.09	1.12	311,549
27 Jun 17	1.10000 +0.00	1.13	1.08	1.09	212,609
26 Jun 17	1.10000 +0.02	1.14	1.08	1.11	98,934
23 Jun 17	1.08000 -0.02	1.15	1.08	1.11	202,191
22 Jun 17	1.10000 +0.01	1.14	1.09	1.10	105,082
21 Jun 17	1.09000 +0.00	1.10	1.06	1.06	71,522
20 Jun 17	1.09000 +0.00	1.11	1.07	1.11	104,770
19 Jun 17	1.09000 -0.01	1.12	1.08	1.10	26,345
16 Jun 17	1.10000 +0.02	1.10	1.04	1.06	77,947
15 Jun 17	1.08000 +0.03	1.10	1.00	1.10	93,844
14 Jun 17	1.05000 +0.02	1.06	1.02	1.03	44,740
13 Jun 17	1.03000 -0.01	1.04	0.98	1.04	68,908
12 Jun 17	1.04000 -0.03	1.05	1.00	1.05	63,883
09 Jun 17	1.07000 -0.02	1.14	1.04	1.10	109,302
08 Jun 17	1.09000 -0.01	1.12	1.09	1.12	65,466
07 Jun 17	1.10000 +0.00	1.19	1.08	1.11	81,186
06 Jun 17	1.10000 +0.01	1.10	1.05	1.10	61,489
05 Jun 17	1.09000 -0.02	1.13	1.05	1.12	184,763
02 Jun 17	1.11000 +0.00	1.25	1.05	1.12	307,676
01 Jun 17	1.11000 +0.08	1.20	1.03	1.04	349,371
31 May 17	1.03000 +0.02	1.04	1.01	1.03	82,536
30 May 17	1.01000 -0.01	1.05	1.00	1.05	79,077
26 May 17	1.02000 +0.01	1.02	0.97	1.00	82,101
25 May 17	1.01000 +0.03	1.02	0.95	0.99	220,621
24 May 17	0.98000 -0.07	1.08	0.98	1.08	119,412
23 May 17	1.05000 -0.04	1.10	1.01	1.10	175,189
22 May 17	1.09000 +0.01	1.15	1.02	1.13	220,421
19 May 17	1.08000 +0.13	1.10	0.96	0.99	211,015
18 May 17	0.95000 +0.04	0.99	0.92	0.94	31,961
17 May 17	0.90900 -0.04	0.95	0.90	0.90	127,937
16 May 17	0.95000 -0.05	1.04	0.93	1.00	118,366
15 May 17	1.00000 +0.00	1.04	0.97	1.04	59,035
12 May 17	1.00000 +0.00	1.05	0.91	1.05	148,878
11 May 17	1.00000 +0.02	1.08	0.96	1.08	33,009
10 May 17	0.98000 -0.05	1.05	0.95	1.04	76,550
09 May 17	1.03000 +0.04	1.18	1.00	1.05	198,556
08 May 17	0.99000 -0.15	1.15	0.91	1.10	498,869
05 May 17	1.14000 -0.04	1.37	1.13	1.18	1,245,738
04 May 17	1.18000 +0.31	1.66	0.86	0.87	3,007,704
03 May 17	0.87000 -0.01	0.91	0.84	0.84	29,500
02 May 17	0.88000 +0.01	0.98	0.81	0.87	29,933
01 May 17	0.87000 +0.00	1.00	0.76	1.00	49,873
28 Apr 17	0.87000 +0.08	0.94	0.76	0.76	289,626
27 Apr 17	0.78600 -0.05	0.85	0.78	0.84	96,287
26 Apr 17	0.83400 -0.16	1.00	0.80	0.95	323,750
25 Apr 17	0.99000 -0.01	1.03	0.95	1.00	123,733
24 Apr 17	0.99800 +0.00	1.10	0.95	1.05	126,580
21 Apr 17	1.00000 +0.05	1.06	0.95	0.95	13,039
20 Apr 17	0.95000 -0.10	1.15	0.95	1.05	103,032
19 Apr 17	1.05000 +0.00	1.15	1.05	1.05	39,879
18 Apr 17	1.05000 -0.10	1.20	1.05	1.10	44,520
17 Apr 17	1.15000 -0.05	1.22	0.95	1.20	141,885
13 Apr 17	1.20000 +0.00	1.26	1.15	1.15	17,894
12 Apr 17	1.20000 -0.05	1.35	1.20	1.30	175,123
11 Apr 17	1.25000 +0.05	1.30	1.15	1.15	31,620
10 Apr 17	1.20000 -0.05	1.31	1.10	1.25	106,239
07 Apr 17	1.25000 -0.10	1.40	1.25	1.35	59,830
06 Apr 17	1.35000 +0.15	1.35	1.25	1.33	14,077
05 Apr 17	1.20000 -0.15	1.40	1.17	1.39	100,558
04 Apr 17	1.35000 +0.05	1.39	1.30	1.35	53,934
03 Apr 17	1.30000 -0.10	1.50	1.30	1.40	80,220
31 Mar 17	1.40000 -0.15	1.60	1.35	1.50	72,279
30 Mar 17	1.55000 +0.00	1.60	1.55	1.55	21,326
29 Mar 17	1.55000 +0.00	1.60	1.55	1.60	12,884
28 Mar 17	1.55000 +0.00	1.60	1.50	1.55	49,406
27 Mar 17	1.55000 -0.05	1.60	1.50	1.50	52,558
24 Mar 17	1.60000 +0.20	1.60	1.40	1.40	97,550
23 Mar 17	1.40000 -0.05	1.50	1.38	1.50	58,562
22 Mar 17	1.45000 -0.10	1.65	1.45	1.58	102,895
21 Mar 17	1.55000 +0.05	1.60	1.50	1.55	36,135
20 Mar 17	1.50000 -0.05	1.65	1.50	1.60	69,555
17 Mar 17	1.55000 -0.05	1.70	1.54	1.60	148,535
16 Mar 17	1.60000 -0.55	2.15	1.48	2.10	702,653
15 Mar 17	2.15000 +0.00	2.25	2.10	2.20	20,302
14 Mar 17	2.15000 -0.20	2.35	2.15	2.35	71,891
13 Mar 17	2.35000 +0.10	2.35	2.25	2.25	11,502
10 Mar 17	2.25000 +0.00	2.38	2.25	2.35	17,304
09 Mar 17	2.25000 -0.05	2.35	2.25	2.35	10,766
08 Mar 17	2.30000 -0.05	2.38	2.25	2.35	18,651
07 Mar 17	2.35000 +0.00	2.40	2.35	2.35	43,465
06 Mar 17	2.35000 +0.00	2.40	2.30	2.30	66,042
03 Mar 17	2.35000 +0.15	2.35	2.20	2.20	40,718
02 Mar 17	2.20000 +0.05	2.30	2.15	2.15	47,493
01 Mar 17	2.15000 +0.05	2.30	2.15	2.21	20,421
28 Feb 17	2.10000 -0.25	2.35	1.95	2.35	51,613
27 Feb 17	2.35000 +0.00	2.35	2.25	2.35	8,329
24 Feb 17	2.35000 +0.05	2.35	2.30	2.35	7,140
23 Feb 17	2.30000 +0.05	2.35	2.22	2.25	10,391
22 Feb 17	2.25000 +0.00	2.30	2.20	2.20	13,182
21 Feb 17	2.25000 -0.05	2.35	2.25	2.30	3,792
17 Feb 17	2.30000 +0.05	2.30	2.25	2.25	1,529
16 Feb 17	2.25000 -0.05	2.35	2.25	2.35	4,729
15 Feb 17	2.30000 +0.00	2.35	2.30	2.30	12,634
14 Feb 17	2.30000 +0.05	2.35	2.30	2.30	13,000
13 Feb 17	2.25000 -0.10	2.35	2.25	2.35	18,479
10 Feb 17	2.35000 +0.05	2.35	2.25	2.30	5,599
09 Feb 17	2.30000 -0.05	2.30	2.29	2.30	10,761
08 Feb 17	2.35000 +0.05	2.35	2.25	2.31	4,824
07 Feb 17	2.30000 -0.10	2.40	2.20	2.25	50,088
06 Feb 17	2.40000 +0.00	2.40	2.35	2.35	7,463
03 Feb 17	2.40000 +0.00	2.40	2.26	2.40	23,527
02 Feb 17	2.40000 +0.05	2.42	2.30	2.35	8,213
01 Feb 17	2.35000 -0.05	2.49	2.35	2.45	24,689
31 Jan 17	2.40000 -0.10	2.50	2.35	2.50	31,811
30 Jan 17	2.50000 +0.05	2.54	2.45	2.50	7,281
27 Jan 17	2.45000 +0.05	2.50	2.45	2.50	17,056
26 Jan 17	2.40000 -0.05	2.50	2.40	2.50	134,893
25 Jan 17	2.45000 +0.00	2.60	2.39	2.60	13,268
24 Jan 17	2.45000 -0.05	2.60	2.44	2.45	18,075
23 Jan 17	2.50000 -0.05	2.60	2.50	2.55	21,064
20 Jan 17	2.55000 +0.00	2.65	2.51	2.51	36,324
19 Jan 17	2.55000 +0.05	2.60	2.30	2.35	92,204
18 Jan 17	2.50000 -0.10	2.61	2.45	2.60	14,433
17 Jan 17	2.60000 +0.00	2.70	2.60	2.65	3,739
13 Jan 17	2.60000 +0.00	2.65	2.60	2.60	1,858
12 Jan 17	2.60000 -0.10	2.65	2.40	2.65	15,299
11 Jan 17	2.70000 +0.05	2.74	2.65	2.70	11,599
10 Jan 17	2.65000 -0.13	2.75	2.54	2.75	14,789
09 Jan 17	2.77500 +0.06	2.80	2.65	2.75	8,308
06 Jan 17	2.71100 -0.09	2.80	2.52	2.75	13,503
05 Jan 17	2.80000 +0.05	2.85	2.71	2.80	6,990
04 Jan 17	2.75000 +0.45	2.83	2.40	2.50	66,442
03 Jan 17	2.30000 -0.40	2.90	2.25	2.90	77,130
30 Dec 16	2.70000 +0.03	2.80	2.70	2.70	36,398
29 Dec 16	2.67500 -0.03	2.81	2.50	2.80	71,920
28 Dec 16	2.70000 +0.05	3.00	2.65	2.65	42,573
27 Dec 16	2.65000 -0.20	2.80	2.60	2.70	41,996
23 Dec 16	2.85000 +0.00	2.95	2.72	2.90	12,773
22 Dec 16	2.85000 -0.05	2.90	2.70	2.90	17,284
21 Dec 16	2.90000 -0.10	3.05	2.85	3.05	15,171
20 Dec 16	3.00000 +0.05	3.00	2.90	2.95	30,016
19 Dec 16	2.95000 +0.15	3.00	2.75	2.75	33,104
16 Dec 16	2.80000 -0.05	2.90	2.65	2.90	19,265
15 Dec 16	2.85000 -0.10	3.00	2.80	2.95	17,969
14 Dec 16	2.95000 -0.15	3.10	2.90	3.10	20,365
13 Dec 16	3.10000 +0.05	3.28	3.10	3.10	42,467
12 Dec 16	3.05000 +0.15	3.13	2.90	2.95	21,814
09 Dec 16	2.90000 -0.10	3.10	2.90	3.00	51,674
08 Dec 16	3.00000 +0.00	3.25	2.55	3.00	192,410
07 Dec 16	3.00000 -0.10	3.17	3.00	3.10	18,008
06 Dec 16	3.10000 +0.05	3.35	3.00	3.05	19,838
05 Dec 16	3.05000 -0.10	3.38	3.05	3.15	28,439
02 Dec 16	3.15000 -0.25	3.50	3.15	3.35	15,745
01 Dec 16	3.40000 -0.20	3.60	3.40	3.45	11,516
30 Nov 16	3.60000 -0.05	3.70	3.40	3.60	54,725
29 Nov 16	3.65000 -0.10	3.90	3.60	3.90	138,366
28 Nov 16	3.75000 -0.10	4.00	3.60	3.85	46,141
25 Nov 16	3.85000 +0.20	3.90	3.50	3.58	12,147
23 Nov 16	3.65000 +0.00	4.00	3.35	4.00	78,273
22 Nov 16	3.65000 +0.65	4.05	3.25	3.50	196,082
21 Nov 16	3.00000 -0.15	3.35	3.00	3.20	48,064
18 Nov 16	3.15000 -0.10	3.45	3.05	3.25	34,050
17 Nov 16	3.25000 -0.10	3.60	3.10	3.40	65,499
16 Nov 16	3.35000 -0.30	3.70	3.15	3.67	36,264
15 Nov 16	3.65000 -0.35	3.95	3.45	3.95	49,844
14 Nov 16	4.00000 +0.00	4.00	3.90	3.95	8,649
11 Nov 16	4.00000 +0.10	4.00	3.65	3.75	7,029
10 Nov 16	3.90000 +0.05	3.90	3.80	3.80	927
09 Nov 16	3.85000 +0.00	3.90	3.80	3.85	7,542
08 Nov 16	3.85000 +0.10	3.90	3.85	3.85	919
07 Nov 16	3.75000 +0.05	4.00	3.70	4.00	5,473
04 Nov 16	3.70000 -0.15	3.90	3.70	3.80	3,165
03 Nov 16	3.85000 +0.10	3.85	3.85	3.85	199
02 Nov 16	3.75000 +0.05	3.75	3.75	3.75	262
01 Nov 16	3.70000 +0.05	3.70	3.56	3.56	1,646
31 Oct 16	3.65000 -0.02	3.65	3.60	3.65	1,647
28 Oct 16	3.67000 -0.18	3.94	3.63	3.63	3,322
27 Oct 16	3.85000 +0.10	3.86	3.74	3.75	5,777
26 Oct 16	3.75000 -0.01	3.75	3.73	3.74	1,450
25 Oct 16	3.76000 -0.11	3.85	3.67	3.76	14,784
24 Oct 16	3.87000 -0.04	3.99	3.77	3.77	13,597
21 Oct 16	3.91000 -0.08	3.95	3.86	3.95	7,752
20 Oct 16	3.99000 +0.12	3.99	3.87	3.87	2,750
19 Oct 16	3.87000 -0.14	4.08	3.83	4.08	17,581
18 Oct 16	4.01000 +0.16	4.01	3.85	3.90	52,640
17 Oct 16	3.85000 +0.15	3.97	3.70	3.97	10,303
14 Oct 16	3.70000 -0.10	3.84	3.64	3.84	19,595
13 Oct 16	3.80000 +0.02	3.95	3.72	3.74	7,891
12 Oct 16	3.78000 +0.05	3.82	3.76	3.81	6,367
11 Oct 16	3.73000 -0.23	3.99	3.65	3.99	20,193
10 Oct 16	3.96000 -0.01	4.01	3.96	4.01	7,957
07 Oct 16	3.97000 +0.32	4.02	3.63	3.65	34,388
06 Oct 16	3.65000 +0.02	3.74	3.63	3.69	11,816
05 Oct 16	3.63000 +0.06	3.73	3.60	3.60	14,865
04 Oct 16	3.57000 -0.18	3.82	3.57	3.74	14,293
03 Oct 16	3.75000 +0.20	3.81	3.56	3.66	8,415
30 Sep 16	3.55000 -0.21	3.85	3.55	3.77	41,096
29 Sep 16	3.76000 +0.01	3.91	3.68	3.81	28,141
28 Sep 16	3.75000 +0.13	3.81	3.55	3.57	50,095
27 Sep 16	3.62000 +0.00	3.68	3.55	3.59	28,063
26 Sep 16	3.62000 -0.14	3.77	3.28	3.69	57,207
23 Sep 16	3.76000 -0.06	3.88	3.74	3.80	16,607
22 Sep 16	3.82000 -0.07	3.96	3.80	3.95	121,424
21 Sep 16	3.89000 -0.41	3.96	3.75	3.89	444,263
20 Sep 16	4.30000 +0.02	4.42	4.11	4.30	9,226
19 Sep 16	4.27630 +0.22	4.31	4.09	4.09	5,482
16 Sep 16	4.06000 -0.20	4.40	4.05	4.23	23,694
15 Sep 16	4.26000 -0.17	4.41	4.20	4.41	27,293
14 Sep 16	4.43000 +0.09	4.63	4.28	4.44	25,816
13 Sep 16	4.34000 -0.22	4.46	4.30	4.39	6,436
12 Sep 16	4.56000 -0.08	4.57	4.40	4.49	23,004
09 Sep 16	4.64000 +0.04	4.66	4.47	4.62	81,543
08 Sep 16	4.60000 +0.02	4.66	4.55	4.55	14,981
07 Sep 16	4.58000 -0.14	4.74	4.49	4.49	15,111
06 Sep 16	4.72000 +0.18	4.84	4.52	4.52	12,389
02 Sep 16	4.54000 +0.02	4.67	4.48	4.48	3,831
01 Sep 16	4.52000 -0.14	4.60	4.52	4.58	6,896
31 Aug 16	4.66000 -0.13	4.72	4.52	4.62	7,570
30 Aug 16	4.79000 -0.05	4.79	4.78	4.78	428
29 Aug 16	4.84000 -0.12	4.94	4.79	4.94	5,584
26 Aug 16	4.96000 +0.31	4.98	4.46	4.60	20,947
25 Aug 16	4.65000 -0.04	4.80	4.47	4.76	31,322
24 Aug 16	4.69000 +0.01	4.72	4.65	4.71	6,908
23 Aug 16	4.68000 +0.03	4.77	4.59	4.62	5,341
22 Aug 16	4.65000 -0.15	4.93	4.60	4.93	23,133
19 Aug 16	4.79990 -0.12	4.89	4.60	4.88	18,906
18 Aug 16	4.92000 +0.16	4.99	4.77	4.77	3,961
17 Aug 16	4.76000 +0.04	4.90	4.68	4.90	7,105
16 Aug 16	4.72000 -0.04	4.88	4.70	4.75	5,342
15 Aug 16	4.76000 -0.01	4.87	4.70	4.75	10,135
12 Aug 16	4.77000 -0.08	5.00	4.77	5.00	17,559
11 Aug 16	4.85000 -0.05	4.99	4.81	4.81	24,336
10 Aug 16	4.90000 +0.00	4.90	4.77	4.80	13,435
09 Aug 16	4.90000 +0.30	5.06	4.64	5.06	10,858
08 Aug 16	4.60100 -0.39	5.00	4.59	5.00	26,206
05 Aug 16	4.99000 +0.14	5.00	4.69	4.90	35,086
04 Aug 16	4.85000 +0.00	4.86	4.70	4.85	8,889
03 Aug 16	4.85000 +0.17	4.85	4.51	4.51	11,891
02 Aug 16	4.68000 -0.12	4.79	4.44	4.71	17,269
01 Aug 16	4.80000 +0.19	4.80	4.68	4.68	4,389
29 Jul 16	4.61000 -0.17	4.83	4.61	4.83	11,049
28 Jul 16	4.78010 +0.09	5.00	4.60	4.60	12,374
27 Jul 16	4.69000 +0.07	4.70	4.64	4.70	7,376
26 Jul 16	4.62000 -0.11	4.72	4.62	4.72	54,891
25 Jul 16	4.73000 +0.01	4.73	4.60	4.70	3,577
22 Jul 16	4.72000 -0.07	4.73	4.72	4.73	618
21 Jul 16	4.79000 +0.09	4.79	4.78	4.78	4,559
20 Jul 16	4.70010 -0.18	4.92	4.62	4.63	22,388
19 Jul 16	4.88000 -0.08	4.90	4.80	4.90	2,198
18 Jul 16	4.96000 +0.01	5.01	4.95	5.01	4,533
15 Jul 16	4.95000 -0.05	4.95	4.95	4.95	728
14 Jul 16	5.00000 +0.05	5.01	4.95	4.95	2,228
13 Jul 16	4.95000 -0.05	5.01	4.86	4.86	4,442
12 Jul 16	5.00000 +0.00	5.02	4.83	5.00	7,173
11 Jul 16	5.00000 +0.05	5.01	4.59	5.01	20,330
08 Jul 16	4.95000 -0.03	4.98	4.95	4.98	757
07 Jul 16	4.98000 +0.34	4.98	4.64	4.81	9,870
06 Jul 16	4.64000 -0.10	4.95	4.46	4.68	5,873
05 Jul 16	4.73500 +0.39	4.75	4.34	4.35	8,318
01 Jul 16	4.35000 +0.04	4.68	4.29	4.29	65,667
30 Jun 16	4.31000 -0.33	4.60	4.31	4.60	16,961
29 Jun 16	4.64000 -0.02	4.78	4.59	4.70	16,716
28 Jun 16	4.66000 +0.05	4.70	4.54	4.66	16,417
27 Jun 16	4.61000 -0.14	4.79	4.56	4.79	28,594
24 Jun 16	4.75000 -0.06	4.86	4.51	4.75	67,221
23 Jun 16	4.81000 -0.05	5.09	4.81	4.90	8,372
22 Jun 16	4.86000 -0.01	4.90	4.82	4.85	19,419
21 Jun 16	4.87000 -0.28	5.06	4.80	5.06	104,224
20 Jun 16	5.15000 +0.03	5.75	5.12	5.75	11,651
17 Jun 16	5.12000 +0.10	5.47	4.91	5.47	117,554
16 Jun 16	5.01990 +0.00	5.03	4.78	5.00	9,426
15 Jun 16	5.01500 +0.09	5.50	4.74	5.50	31,388
14 Jun 16	4.93000 +0.23	4.99	4.71	4.79	36,681
13 Jun 16	4.70000 -1.23	5.94	4.55	5.94	103,544
10 Jun 16	5.93000 +0.61	6.08	4.80	4.81	21,864
09 Jun 16	5.32000 +0.28	5.32	5.04	5.14	30,287
08 Jun 16	5.04000 +0.22	5.10	4.80	4.80	32,092
07 Jun 16	4.82000 +0.24	4.84	4.44	4.58	9,199
06 Jun 16	4.58000 +0.01	4.65	4.51	4.64	2,988
03 Jun 16	4.57000 +0.18	4.78	4.30	4.45	4,809
02 Jun 16	4.39000 -0.03	4.55	4.37	4.45	6,362
01 Jun 16	4.42000 -0.02	4.47	4.34	4.47	1,004
31 May 16	4.44000 +0.02	4.53	4.32	4.45	5,994
27 May 16	4.42000 +0.01	4.44	4.28	4.44	5,167
26 May 16	4.41000 +0.06	4.42	4.26	4.42	1,764
25 May 16	4.35000 +0.03	4.43	4.35	4.43	645
24 May 16	4.32000 -0.13	4.48	4.32	4.48	1,877
23 May 16	4.45000 +0.27	4.48	4.18	4.21	5,457
20 May 16	4.18000 +0.01	4.18	4.17	4.17	1,455
19 May 16	4.17000 +0.03	4.18	4.01	4.18	2,610
18 May 16	4.14000 +0.00	4.20	4.14	4.18	2,062
17 May 16	4.14000 +0.07	4.19	4.14	4.17	598
16 May 16	4.07000 -0.13	4.20	4.07	4.16	765
13 May 16	4.20000 -0.03	4.28	4.20	4.27	5,090
12 May 16	4.23000 +0.04	4.28	4.14	4.28	2,230
11 May 16	4.18990 +0.08	4.38	4.18	4.21	3,017
10 May 16	4.11000 -0.31	4.34	4.11	4.24	18,644
09 May 16	4.42000 +0.06	4.50	4.05	4.40	11,033
06 May 16	4.36000 +0.19	4.37	4.01	4.10	9,429
05 May 16	4.17000 -0.10	4.30	4.14	4.30	583
04 May 16	4.27000 -0.06	4.32	4.27	4.31	554
03 May 16	4.33000 +0.00	4.42	4.31	4.42	2,686
02 May 16	4.33000 -0.11	4.47	4.33	4.47	4,974
29 Apr 16	4.44000 -0.10	4.59	4.31	4.52	19,237
28 Apr 16	4.54000 +0.19	4.55	4.37	4.50	4,265
27 Apr 16	4.34850 -0.21	4.64	4.32	4.57	15,828
26 Apr 16	4.56000 +0.29	4.74	4.15	4.74	55,955
25 Apr 16	4.27000 -0.10	4.60	4.27	4.60	14,779
22 Apr 16	4.37000 -0.13	4.67	4.26	4.67	16,824
21 Apr 16	4.50000 +0.14	4.54	4.22	4.44	32,853
20 Apr 16	4.36000 -0.08	4.50	4.17	4.44	46,270
19 Apr 16	4.44000 +0.09	4.46	4.26	4.35	76,992
18 Apr 16	4.35000 -0.10	4.57	4.30	4.57	31,755
15 Apr 16	4.45000 -0.79	4.66	4.13	4.65	205,544
14 Apr 16	5.24000 +0.00	5.24	5.24	5.24	1
13 Apr 16	5.24000 +0.08	5.24	5.15	5.16	1,471
12 Apr 16	5.16000 +0.00	5.21	5.16	5.16	702
11 Apr 16	5.16000 +0.04	5.16	5.09	5.09	455
08 Apr 16	5.11570 -0.13	5.25	5.12	5.25	1,238
07 Apr 16	5.25000 +0.07	5.25	5.20	5.22	4,708
06 Apr 16	5.18000 -0.03	5.25	5.11	5.11	1,258
05 Apr 16	5.21000 -0.04	5.25	5.10	5.12	2,433
04 Apr 16	5.25000 +0.13	5.25	5.05	5.22	9,803
01 Apr 16	5.12000 +0.16	5.27	4.90	4.90	3,966
31 Mar 16	4.96000 -0.01	5.28	4.96	5.00	16,137
30 Mar 16	4.97000 -0.11	5.40	4.86	5.40	5,376
29 Mar 16	5.08000 +0.02	5.30	4.95	5.03	5,198
28 Mar 16	5.06000 -0.21	5.09	5.01	5.09	3,974
24 Mar 16	5.27000 +0.57	5.38	4.83	4.83	24,444
23 Mar 16	4.70000 -0.13	4.99	4.68	4.75	8,736
22 Mar 16	4.83000 -0.05	4.88	4.63	4.82	4,108
21 Mar 16	4.88000 +0.41	4.91	4.45	4.49	20,373
18 Mar 16	4.47000 -0.39	4.90	4.37	4.90	21,915
17 Mar 16	4.86000 +0.01	5.02	4.55	4.99	10,541
16 Mar 16	4.85000 -0.12	5.17	4.75	4.90	14,042
15 Mar 16	4.97000 -0.43	5.43	4.95	5.22	9,398
14 Mar 16	5.40000 +0.01	5.40	5.22	5.38	9,579
11 Mar 16	5.38990 +0.07	5.39	5.31	5.35	7,137
10 Mar 16	5.32000 -0.18	5.49	5.30	5.30	6,341
09 Mar 16	5.50000 +0.20	5.50	5.25	5.45	10,767
08 Mar 16	5.30000 +0.70	5.42	4.94	4.94	14,366
07 Mar 16	4.60000 +0.00	4.71	4.50	4.67	6,800
04 Mar 16	4.60000 +0.19	4.74	4.48	4.58	14,529
03 Mar 16	4.41000 +0.04	4.65	4.40	4.41	4,433
02 Mar 16	4.36990 +0.06	4.74	4.24	4.56	14,537
01 Mar 16	4.31000 -0.51	5.19	4.30	4.71	181,009
29 Feb 16	4.82000 -0.14	5.08	4.80	5.06	5,996
26 Feb 16	4.96000 +0.24	5.19	4.74	5.17	5,284
25 Feb 16	4.72000 -0.10	5.15	4.65	5.15	8,880
24 Feb 16	4.82000 -0.13	5.15	4.64	5.04	8,240
23 Feb 16	4.95000 -0.16	5.26	4.89	5.00	11,682
22 Feb 16	5.11000 +0.00	5.28	5.11	5.27	8,638
19 Feb 16	5.11000 -0.09	5.34	5.05	5.33	16,034
18 Feb 16	5.20000 -0.01	5.34	5.12	5.12	15,437
17 Feb 16	5.21000 -0.09	5.35	5.04	5.33	15,063
16 Feb 16	5.30000 +0.20	5.51	4.95	5.51	7,296
12 Feb 16	5.10000 +0.03	5.79	5.06	5.36	15,866
11 Feb 16	5.06730 +0.30	5.24	4.80	4.81	14,412
10 Feb 16	4.77000 -0.10	5.26	4.75	5.13	5,772
09 Feb 16	4.87000 +0.44	5.20	4.30	4.49	17,024
08 Feb 16	4.43000 +0.11	4.66	4.07	4.41	59,747
05 Feb 16	4.32000 -0.33	4.84	4.32	4.64	19,384
04 Feb 16	4.65000 +0.09	4.75	4.55	4.75	9,599
03 Feb 16	4.56000 +0.00	4.95	4.50	4.95	6,162
02 Feb 16	4.56000 -0.32	4.99	4.45	4.49	28,585
01 Feb 16	4.87500 -0.03	5.05	4.65	4.83	14,880
29 Jan 16	4.90000 -0.04	5.19	4.84	5.17	11,402
28 Jan 16	4.94000 -0.48	5.71	4.85	5.49	13,154
27 Jan 16	5.42000 -0.03	5.44	5.14	5.14	3,884
26 Jan 16	5.45000 -0.03	5.49	5.35	5.49	7,990
25 Jan 16	5.48000 +0.21	5.52	5.31	5.33	14,802
22 Jan 16	5.27000 +0.04	5.34	5.07	5.33	12,636
21 Jan 16	5.23000 -0.15	5.47	5.12	5.12	11,778
20 Jan 16	5.38000 +0.17	5.49	5.03	5.49	6,591
19 Jan 16	5.21000 -0.19	5.61	5.18	5.57	9,095
15 Jan 16	5.40000 -0.01	5.56	5.13	5.40	7,262
14 Jan 16	5.41000 +0.13	5.54	5.09	5.54	36,773
13 Jan 16	5.28100 -0.82	6.03	5.20	6.03	27,198
12 Jan 16	6.10000 +0.10	6.24	6.01	6.18	3,938
11 Jan 16	6.00000 -0.04	6.00	5.92	6.00	3,861
08 Jan 16	6.04000 -0.29	6.64	6.00	6.64	8,788
07 Jan 16	6.33000 +0.01	6.79	6.13	6.79	838
06 Jan 16	6.31620 +0.08	6.60	6.01	6.24	7,777
05 Jan 16	6.24000 -0.03	6.84	6.01	6.84	3,845
04 Jan 16	6.27000 -0.13	6.28	6.21	6.21	1,667
31 Dec 15	6.40000 +0.12	6.60	6.01	6.35	13,363
30 Dec 15	6.28000 -0.08	6.45	6.26	6.45	1,759
29 Dec 15	6.36000 -0.03	6.44	6.23	6.43	6,807
28 Dec 15	6.39000 -0.13	6.57	6.30	6.57	3,182
24 Dec 15	6.52000 +0.13	6.53	6.52	6.53	1,951
23 Dec 15	6.39000 +0.03	6.49	6.20	6.26	32,650
22 Dec 15	6.36000 -0.03	6.42	6.35	6.42	2,615
21 Dec 15	6.39500 -0.03	6.39	6.39	6.39	1,100
18 Dec 15	6.43000 -0.11	6.84	6.35	6.53	43,975
17 Dec 15	6.53990 -0.05	6.75	6.40	6.75	1,419
16 Dec 15	6.59000 +0.34	6.70	6.46	6.49	22,830
15 Dec 15	6.25000 -0.15	6.49	6.02	6.47	5,943
14 Dec 15	6.40000 +0.00	6.40	6.12	6.31	4,932
11 Dec 15	6.39700 -0.13	6.40	6.40	6.40	532
10 Dec 15	6.53000 +0.11	6.53	6.20	6.30	6,734
09 Dec 15	6.42010 -0.10	6.62	6.35	6.51	74,816
08 Dec 15	6.52000 -0.16	6.65	6.35	6.35	3,647
07 Dec 15	6.68000 +0.20	6.68	6.31	6.45	6,907
04 Dec 15	6.48000 -0.13	6.62	6.00	6.56	73,313
03 Dec 15	6.61010 -0.07	6.62	6.61	6.62	200
02 Dec 15	6.68000 +0.15	6.68	6.55	6.55	2,148
01 Dec 15	6.53000 +0.02	6.70	6.45	6.70	18,801
30 Nov 15	6.51000 +0.21	6.62	6.36	6.56	25,229
27 Nov 15	6.30000 -0.18	6.67	6.30	6.67	4,934
25 Nov 15	6.48000 +0.06	6.68	6.10	6.20	11,502
24 Nov 15	6.42000 -0.09	6.70	6.40	6.51	84,284
23 Nov 15	6.51000 -0.14	6.65	6.45	6.65	23,447
20 Nov 15	6.65000 +0.19	6.86	6.29	6.29	32,069
19 Nov 15	6.46000 +0.32	6.50	6.00	6.40	27,659
18 Nov 15	6.14000 +1.29	6.87	6.00	6.14	180,830
17 Nov 15	4.85000 -0.10	4.95	4.85	4.95	4,743
16 Nov 15	4.95000 -0.06	4.99	4.91	4.99	4,756
13 Nov 15	5.01000 +0.43	5.06	4.46	4.58	24,271
12 Nov 15	4.58000 +0.28	4.58	4.32	4.41	24,102
11 Nov 15	4.30000 -0.06	4.35	4.23	4.35	5,895
10 Nov 15	4.36000 +0.05	4.44	4.19	4.35	20,079
09 Nov 15	4.31000 -0.19	4.49	4.31	4.45	9,576
06 Nov 15	4.50000 +0.14	4.51	4.41	4.44	10,227
05 Nov 15	4.36000 -0.07	4.50	4.36	4.46	2,195
04 Nov 15	4.43000 +0.07	4.51	4.35	4.36	44,547
03 Nov 15	4.36000 -0.12	4.51	4.33	4.48	14,383
02 Nov 15	4.48000 +0.02	4.51	4.46	4.46	3,670
30 Oct 15	4.46000 -0.02	4.48	4.38	4.48	9,393
29 Oct 15	4.48000 +0.00	4.48	4.32	4.33	6,024
28 Oct 15	4.48000 -0.01	4.56	4.44	4.50	26,214
27 Oct 15	4.49000 -0.04	4.58	4.49	4.54	27,740
26 Oct 15	4.53000 +0.00	4.58	4.47	4.51	19,717
23 Oct 15	4.53000 -0.05	4.59	4.43	4.59	11,041
22 Oct 15	4.58000 -0.31	4.89	4.50	4.89	41,926
21 Oct 15	4.89000 -0.15	5.03	4.85	5.03	21,059
20 Oct 15	5.04000 +0.08	5.04	4.62	4.96	51,018
19 Oct 15	4.96000 +0.35	4.98	4.51	4.59	28,079
16 Oct 15	4.61000 +0.07	4.65	4.53	4.55	27,822
15 Oct 15	4.54000 +0.02	4.60	4.45	4.45	10,135
14 Oct 15	4.52000 +0.02	4.54	4.38	4.38	5,866
13 Oct 15	4.50000 -0.05	4.53	4.49	4.53	2,185
12 Oct 15	4.55000 +0.04	4.55	4.46	4.51	4,300
09 Oct 15	4.51000 +0.09	4.51	4.37	4.42	15,296
08 Oct 15	4.42000 -0.14	4.56	4.06	4.51	98,451
07 Oct 15	4.56000 +0.06	4.67	4.47	4.47	21,760
06 Oct 15	4.49990 -0.01	4.51	4.40	4.41	2,738
05 Oct 15	4.51000 +0.10	4.70	4.42	4.49	15,435
02 Oct 15	4.41000 +0.18	4.49	3.85	3.85	33,836
01 Oct 15	4.23000 +0.06	4.27	4.12	4.18	41,667
30 Sep 15	4.17000 +0.02	4.26	4.04	4.20	38,218
29 Sep 15	4.15000 +0.04	4.15	3.70	4.05	125,713
28 Sep 15	4.11000 -2.84	6.24	3.71	6.24	321,404
25 Sep 15	6.95000 +0.23	7.19	6.76	6.80	37,242
24 Sep 15	6.72000 +0.01	6.73	6.58	6.58	2,220
23 Sep 15	6.71000 -0.05	6.78	6.70	6.78	22,029
22 Sep 15	6.76000 +0.06	6.83	6.55	6.71	33,559
21 Sep 15	6.70000 -0.14	6.92	6.67	6.91	33,040
18 Sep 15	6.84000 -0.25	7.10	6.84	7.10	26,434
17 Sep 15	7.09000 +0.00	7.24	7.04	7.10	20,366
16 Sep 15	7.09000 +0.01	7.20	7.06	7.09	20,322
15 Sep 15	7.08000 -0.01	7.39	7.02	7.06	31,958
14 Sep 15	7.08500 +0.01	7.14	7.06	7.08	11,241
11 Sep 15	7.07000 +0.06	7.07	6.73	6.73	10,612
10 Sep 15	7.01000 +0.04	7.01	6.78	6.78	8,946
09 Sep 15	6.97000 -0.10	7.15	6.88	7.08	80,437
08 Sep 15	7.07000 +0.08	7.08	6.98	7.00	8,418
04 Sep 15	6.99000 -0.18	7.17	6.82	7.03	656,148
03 Sep 15	7.17000 +0.19	7.49	6.99	6.99	44,979
02 Sep 15	6.98000 +0.00	7.04	6.91	6.91	10,117
01 Sep 15	6.98000 +0.05	6.98	6.67	6.74	5,408
31 Aug 15	6.93000 +0.07	6.99	6.69	6.85	3,800
28 Aug 15	6.86000 -0.10	7.09	6.81	6.96	15,548
27 Aug 15	6.96000 +0.46	7.08	6.29	6.51	8,790
26 Aug 15	6.50000 +0.06	6.60	6.27	6.44	15,295
25 Aug 15	6.44000 +0.12	6.44	6.15	6.40	34,651
24 Aug 15	6.32000 -0.09	6.47	6.05	6.27	14,161
21 Aug 15	6.41000 +0.00	6.47	6.29	6.40	9,081
20 Aug 15	6.41000 +0.06	6.42	6.32	6.36	14,510
19 Aug 15	6.35000 +0.00	6.36	6.20	6.36	5,500
18 Aug 15	6.35000 +0.11	6.35	6.15	6.17	5,846
17 Aug 15	6.24000 -0.05	6.30	6.05	6.25	2,070
14 Aug 15	6.29000 -0.01	6.33	5.81	6.32	24,926
13 Aug 15	6.30000 -0.01	6.40	6.16	6.27	13,124
12 Aug 15	6.31000 +0.01	6.42	6.28	6.37	4,457
11 Aug 15	6.30000 -0.11	6.60	6.30	6.38	13,544
10 Aug 15	6.41000 +0.01	6.54	6.36	6.36	17,514
07 Aug 15	6.40000 +0.07	6.40	6.26	6.36	29,065
06 Aug 15	6.33000 -0.09	6.35	6.32	6.35	300
05 Aug 15	6.42000 -0.09	6.55	6.35	6.55	19,988
04 Aug 15	6.51000 +0.01	6.55	6.49	6.50	10,450
03 Aug 15	6.50000 -0.04	6.60	6.39	6.58	3,417
31 Jul 15	6.54000 -0.09	6.88	6.26	6.88	21,947
30 Jul 15	6.63000 +0.20	6.63	6.25	6.36	16,240
29 Jul 15	6.43000 -0.12	6.60	6.26	6.47	16,635
28 Jul 15	6.55000 -0.21	6.89	6.52	6.80	33,782
27 Jul 15	6.76000 -0.27	6.90	6.56	6.88	5,386
24 Jul 15	7.03000 +0.01	7.08	6.82	7.02	9,423
23 Jul 15	7.02000 -0.08	7.05	7.02	7.05	2,397
22 Jul 15	7.10000 +0.04	7.10	6.90	7.00	12,306
21 Jul 15	7.06000 +0.17	7.08	6.59	6.98	43,884
20 Jul 15	6.89000 -0.23	7.08	6.86	7.01	21,072
17 Jul 15	7.12000 +0.01	7.29	7.05	7.21	12,877
16 Jul 15	7.11000 -0.14	7.48	7.01	7.10	20,653
15 Jul 15	7.25000 -0.42	7.70	7.01	7.65	42,238
14 Jul 15	7.67000 +0.38	7.79	7.29	7.29	43,629
13 Jul 15	7.29000 +0.31	8.00	7.00	7.14	79,248
10 Jul 15	6.98000 +0.24	7.28	6.68	6.73	130,351
09 Jul 15	6.74000 +0.49	6.89	6.26	6.26	17,524
08 Jul 15	6.25000 -0.04	6.36	6.23	6.24	8,020
07 Jul 15	6.29000 +0.04	6.46	6.15	6.25	13,600
06 Jul 15	6.25000 -0.07	6.41	6.25	6.41	7,354
02 Jul 15	6.32000 -0.16	6.50	6.32	6.50	3,557
01 Jul 15	6.48000 -0.02	6.63	6.35	6.50	47,997
30 Jun 15	6.50000 -0.11	6.66	6.50	6.50	16,276
29 Jun 15	6.61000 -0.28	6.84	6.41	6.84	44,878
26 Jun 15	6.89000 -0.03	6.89	6.62	6.84	15,114
25 Jun 15	6.92000 +0.24	7.10	6.72	6.72	63,010
24 Jun 15	6.68000 +0.31	6.88	6.27	6.35	47,044
23 Jun 15	6.37000 +0.02	6.45	6.18	6.35	11,851
22 Jun 15	6.34940 +0.04	6.50	6.21	6.39	20,593
19 Jun 15	6.31000 +0.46	6.41	5.64	5.76	21,182
18 Jun 15	5.85000 +0.00	6.07	5.66	5.85	37,317
17 Jun 15	5.85000 -0.23	6.15	5.85	6.10	31,244
16 Jun 15	6.08000 -0.17	6.27	6.00	6.13	50,323
15 Jun 15	6.25000 +0.17	6.46	6.15	6.45	25,533
12 Jun 15	6.08000 +0.04	6.25	5.63	6.05	11,388
11 Jun 15	6.04000 +0.16	6.04	5.78	5.78	9,542
10 Jun 15	5.88000 -0.02	5.96	5.84	5.87	6,507
09 Jun 15	5.90000 -0.38	6.44	5.88	6.40	45,462
08 Jun 15	6.28000 +0.40	6.44	5.45	5.88	58,269
05 Jun 15	5.88000 +0.33	5.88	5.50	5.51	117,132
04 Jun 15	5.55000 +0.00	5.58	5.47	5.55	23,050
03 Jun 15	5.55000 +0.45	5.58	4.91	5.06	117,709
02 Jun 15	5.10000 +0.10	5.10	4.83	5.00	65,071
01 Jun 15	5.00000 +0.18	5.01	4.83	4.84	13,376
29 May 15	4.82000 +0.20	4.82	4.64	4.69	22,178
28 May 15	4.62000 +0.01	4.73	4.60	4.71	13,493
27 May 15	4.61000 -0.04	4.80	4.61	4.78	84,451
26 May 15	4.65000 -0.13	4.80	4.60	4.80	20,740
22 May 15	4.78000 +0.00	4.86	4.76	4.80	55,802
21 May 15	4.78000 +0.00	4.80	4.78	4.78	17,365
20 May 15	4.78500 -0.03	4.99	4.75	4.86	20,384
19 May 15	4.81000 -0.09	4.90	4.81	4.83	24,933
18 May 15	4.90000 +0.00	4.97	4.89	4.90	25,048
15 May 15	4.90000 +0.05	4.99	4.85	4.89	48,493
14 May 15	4.85000 -0.07	4.90	4.85	4.87	13,298
13 May 15	4.92000 +0.02	4.98	4.79	4.93	46,382
12 May 15	4.90000 -0.06	4.99	4.89	4.95	10,641
11 May 15	4.96000 +0.00	5.09	4.89	4.99	11,160
08 May 15	4.96000 -0.03	5.04	4.90	5.00	8,464
07 May 15	4.99000 -0.18	5.24	4.95	5.05	41,244
06 May 15	5.17000 -0.27	5.35	5.06	5.30	27,667
05 May 15	5.44000 +0.39	5.48	5.00	5.20	19,670
04 May 15	5.05000 +0.05	5.23	4.92	5.00	13,943
01 May 15	5.00000 +0.00	5.02	4.89	5.01	74,563
30 Apr 15	5.00000 +0.00	5.00	4.88	4.99	65,993
29 Apr 15	5.00000 -0.25	5.25	4.88	5.21	135,069
28 Apr 15	5.25000 +0.04	5.63	5.08	5.21	82,487
27 Apr 15	5.21000 +0.08	5.67	5.02	5.03	87,311
24 Apr 15	5.13000 -0.12	5.36	5.00	5.36	80,154
23 Apr 15	5.25000 +0.15	5.42	5.05	5.05	17,889
22 Apr 15	5.10000 +0.00	5.17	5.10	5.11	6,745
21 Apr 15	5.10000 -0.01	5.22	5.10	5.14	11,440
20 Apr 15	5.11000 +0.09	5.24	5.01	5.02	24,736
17 Apr 15	5.02000 -0.35	5.28	4.92	5.28	31,540
16 Apr 15	5.37000 -0.01	5.70	5.26	5.26	37,305
15 Apr 15	5.38000 +0.15	5.48	5.10	5.31	16,109
14 Apr 15	5.23000 +0.00	5.23	5.02	5.10	27,293
13 Apr 15	5.23000 -0.02	5.29	5.08	5.17	13,787
10 Apr 15	5.25000 +0.05	5.25	5.09	5.17	12,657
09 Apr 15	5.20000 -0.13	5.59	5.17	5.28	11,414
08 Apr 15	5.33000 -0.26	5.60	5.26	5.46	28,878
07 Apr 15	5.59000 +0.11	5.59	5.33	5.40	106,539
06 Apr 15	5.48000 -0.09	5.51	5.25	5.46	69,565
02 Apr 15	5.57000 +0.01	5.57	5.13	5.40	35,874
01 Apr 15	5.56000 +0.01	5.60	5.45	5.47	22,827
31 Mar 15	5.54500 +0.01	5.64	5.46	5.57	15,574
30 Mar 15	5.53500 -0.08	5.83	5.51	5.61	8,067
27 Mar 15	5.61000 +0.04	5.90	5.50	5.51	9,870
26 Mar 15	5.57000 -0.23	6.03	5.35	5.71	27,428
25 Mar 15	5.80000 -0.10	5.91	5.56	5.90	17,623
24 Mar 15	5.90000 +0.05	6.04	5.68	5.93	15,246
23 Mar 15	5.85000 +0.20	6.04	5.55	5.70	54,418
20 Mar 15	5.65000 -0.37	6.20	5.65	6.00	58,480
19 Mar 15	6.02000 -0.06	6.21	6.00	6.21	50,210
18 Mar 15	6.08000 -0.56	6.74	6.00	6.64	49,061
17 Mar 15	6.64000 +0.10	6.72	6.34	6.55	22,254
16 Mar 15	6.54000 -0.12	6.68	6.30	6.68	30,458
13 Mar 15	6.66000 +0.11	6.74	6.55	6.56	9,743
12 Mar 15	6.55000 +0.11	6.76	6.40	6.52	13,336
11 Mar 15	6.44000 -0.05	6.65	6.36	6.63	18,344
10 Mar 15	6.49000 -0.18	6.63	6.25	6.47	9,245
09 Mar 15	6.67000 +0.18	6.69	6.25	6.25	19,390
06 Mar 15	6.49000 +0.19	6.49	6.15	6.34	6,200
05 Mar 15	6.30000 +0.00	6.49	6.15	6.19	12,897
04 Mar 15	6.30000 -0.18	6.46	6.00	6.46	27,600
03 Mar 15	6.48000 -0.02	6.80	6.26	6.27	23,707
02 Mar 15	6.50000 +0.39	6.50	6.00	6.00	20,591
27 Feb 15	6.11000 +0.06	6.14	5.95	6.04	45,559
26 Feb 15	6.05000 -0.02	6.08	5.90	6.00	16,191
25 Feb 15	6.07000 -0.06	6.15	6.01	6.15	16,646
24 Feb 15	6.13000 -0.01	6.15	6.05	6.15	14,595
23 Feb 15	6.14000 +0.04	6.15	6.00	6.15	46,903
20 Feb 15	6.10000 +0.04	6.17	6.00	6.14	32,120
19 Feb 15	6.06000 -0.28	6.37	5.75	5.75	39,645
18 Feb 15	6.34000 +0.04	6.36	6.00	6.14	47,176
17 Feb 15	6.30000 +0.00	6.35	6.18	6.22	11,577
13 Feb 15	6.30000 -0.14	6.50	6.18	6.49	18,442
12 Feb 15	6.44000 -0.44	6.77	6.34	6.77	25,417
11 Feb 15	6.88000 -0.16	7.05	6.88	7.05	16,917
10 Feb 15	7.04000 +0.09	7.20	6.90	6.91	14,865
09 Feb 15	6.95000 -0.15	7.15	6.91	7.13	24,996
06 Feb 15	7.10000 -0.05	7.27	7.10	7.18	70,677
05 Feb 15	7.15000 +0.14	7.26	7.00	7.12	299,827
04 Feb 15	7.01000 -0.32	7.21	6.90	7.20	59,554
03 Feb 15	7.33000 +0.28	7.36	6.96	7.14	38,758
02 Feb 15	7.05000 -0.01	7.06	7.00	7.00	7,980
30 Jan 15	7.06000 -0.04	7.50	7.00	7.15	24,330
29 Jan 15	7.10000 +0.05	7.45	6.87	7.00	38,147
28 Jan 15	7.05000 +0.05	7.24	6.85	7.24	90,757
27 Jan 15	7.00000 -0.01	7.12	6.81	7.04	56,134
26 Jan 15	7.01000 +0.14	7.09	6.86	6.86	57,771
23 Jan 15	6.87000 -0.14	7.13	6.85	7.13	39,608
22 Jan 15	7.01000 -0.07	7.25	6.99	7.24	66,669
21 Jan 15	7.08000 -0.14	7.64	7.00	7.35	30,713
20 Jan 15	7.22000 +0.28	7.43	6.99	7.21	28,468
16 Jan 15	6.94000 +0.58	7.23	6.25	6.30	21,077
15 Jan 15	6.36000 -0.18	6.89	6.30	6.89	55,450
14 Jan 15	6.54000 -0.64	7.03	6.40	7.01	65,534
13 Jan 15	7.18000 -0.36	7.46	6.45	7.28	216,297
12 Jan 15	7.54000 +0.01	7.66	7.50	7.50	1,505
09 Jan 15	7.52990 +0.22	7.53	7.30	7.30	1,632
08 Jan 15	7.31000 +0.01	7.38	7.31	7.36	3,202
07 Jan 15	7.30000 -0.13	7.44	7.25	7.38	9,540
06 Jan 15	7.43000 +0.11	7.46	7.30	7.30	7,412
05 Jan 15	7.32000 +0.10	7.45	7.22	7.25	6,503
02 Jan 15	7.22500 -0.03	7.46	7.14	7.24	2,055
31 Dec 14	7.25000 +0.00	7.34	6.94	7.25	32,580
30 Dec 14	7.25000 +0.22	7.39	7.00	7.03	35,172
29 Dec 14	7.03000 +0.05	7.05	6.91	7.00	15,727
26 Dec 14	6.98000 -0.12	7.10	6.87	7.02	18,509
24 Dec 14	7.10000 -0.16	7.20	7.10	7.20	4,462
23 Dec 14	7.26000 -0.24	7.73	7.26	7.60	7,417
22 Dec 14	7.50000 +0.06	7.91	7.40	7.91	5,327
19 Dec 14	7.44000 +0.24	7.44	7.17	7.19	6,256
18 Dec 14	7.20000 +0.20	7.20	7.00	7.01	2,748
17 Dec 14	7.00000 +0.00	7.11	7.00	7.00	19,247
16 Dec 14	7.00000 -0.02	7.15	7.00	7.02	10,444
15 Dec 14	7.02000 -0.01	7.05	7.00	7.00	12,219
12 Dec 14	7.03000 +0.03	7.10	7.00	7.00	2,851
11 Dec 14	7.00000 +0.00	7.01	7.00	7.01	296
10 Dec 14	7.00000 -0.05	7.05	7.00	7.03	24,148
09 Dec 14	7.05000 +0.05	7.06	7.05	7.06	485
08 Dec 14	7.00000 -0.07	7.31	7.00	7.19	6,276
05 Dec 14	7.07000 -0.05	7.08	7.06	7.07	1,025
04 Dec 14	7.12000 +0.00	7.15	7.12	7.12	1,900
03 Dec 14	7.12000 +0.09	7.24	7.03	7.03	3,003
02 Dec 14	7.03000 +0.00	7.06	7.02	7.03	6,234
01 Dec 14	7.03000 -0.01	7.09	6.86	7.00	36,291
28 Nov 14	7.04500 +0.03	7.10	7.00	7.09	2,850
26 Nov 14	7.01000 +0.01	7.10	7.00	7.10	3,250
25 Nov 14	7.00000 +0.50	7.18	6.97	6.97	6,899
24 Nov 14	6.50000 -0.56	7.29	6.50	7.29	10,306
21 Nov 14	7.06000 +0.01	7.34	7.05	7.10	14,911
20 Nov 14	7.05000 -0.09	7.20	7.01	7.01	2,201
19 Nov 14	7.14000 +0.20	7.50	7.00	7.00	11,753
18 Nov 14	6.94000 -0.35	7.40	6.75	7.40	10,759
17 Nov 14	7.29000 -0.01	7.50	7.29	7.49	10,781
14 Nov 14	7.30000 -0.06	7.51	7.29	7.32	12,521
13 Nov 14	7.36000 +0.30	7.57	7.19	7.19	15,259
12 Nov 14	7.06000 -0.09	7.57	7.06	7.50	26,367
11 Nov 14	7.15000 +0.74	7.34	6.30	6.30	44,688
10 Nov 14	6.41000 +0.31	6.53	6.14	6.22	7,103
07 Nov 14	6.10000 -0.03	6.34	6.10	6.34	3,550
06 Nov 14	6.13000 +0.12	6.23	6.00	6.02	176,097
05 Nov 14	6.01000 +0.11	6.17	5.97	6.17	11,253
04 Nov 14	5.90000 -0.12	6.07	5.90	6.01	21,939
03 Nov 14	6.02000 +0.14	6.20	5.88	5.88	26,996
31 Oct 14	5.88000 +0.07	6.06	5.84	5.85	16,846
30 Oct 14	5.80760 -0.10	5.96	5.79	5.85	2,613
29 Oct 14	5.91000 -0.02	6.10	5.85	5.95	3,404
28 Oct 14	5.93000 +0.19	6.09	5.75	5.76	9,570
27 Oct 14	5.74000 +0.03	5.82	5.69	5.69	9,500
24 Oct 14	5.71000 +0.01	5.95	5.71	5.90	18,427
23 Oct 14	5.70000 -0.05	5.81	5.70	5.76	5,000
22 Oct 14	5.75000 +0.05	5.90	5.70	5.73	14,702
21 Oct 14	5.70000 +0.10	5.94	5.60	5.64	12,159
20 Oct 14	5.60000 +0.00	5.93	5.40	5.76	55,404
17 Oct 14	5.60000 +0.00	5.75	5.55	5.65	48,302
16 Oct 14	5.60000 -0.96	6.63	5.42	6.62	67,228
15 Oct 14	6.56300 -0.24	6.93	6.30	6.77	15,386
14 Oct 14	6.80000 -0.14	6.98	6.76	6.84	12,947
13 Oct 14	6.94000 +0.40	6.94	6.54	6.56	4,806
10 Oct 14	6.54000 -0.35	7.03	6.51	6.78	19,915
09 Oct 14	6.89000 -0.05	6.96	6.65	6.96	26,860
08 Oct 14	6.94000 +0.14	6.94	6.76	6.76	10,226
07 Oct 14	6.80000 +0.09	7.00	6.65	6.67	7,297
06 Oct 14	6.71000 -0.19	7.06	6.60	7.06	59,475
03 Oct 14	6.90000 -0.18	7.13	6.50	7.03	160,764
02 Oct 14	7.08000 +0.05	7.22	6.87	7.09	78,013
01 Oct 14	7.03000 +0.03	7.15	6.88	7.00	21,924
30 Sep 14	7.00000 -0.35	7.37	6.35	7.31	41,674
29 Sep 14	7.35000 -0.05	7.59	6.96	7.59	48,490
26 Sep 14	7.40000 -0.56	7.95	7.39	7.95	114,680
25 Sep 14	7.96000 -0.09	8.19	7.95	8.01	26,836
24 Sep 14	8.05000 -0.38	8.59	7.96	8.50	34,997
23 Sep 14	8.43000 -0.17	8.69	8.02	8.40	24,906
22 Sep 14	8.60000 +0.05	8.90	8.60	8.70	14,882
19 Sep 14	8.55000 -0.16	9.35	7.89	8.76	76,193
18 Sep 14	8.71000 -0.32	8.87	8.63	8.81	13,437
17 Sep 14	9.03000 -0.44	9.23	8.77	9.19	22,528
16 Sep 14	9.47000 -0.42	9.82	9.42	9.80	37,184
15 Sep 14	9.89000 -0.23	10.20	9.80	10.11	24,165
12 Sep 14	10.12000 -0.07	10.31	10.12	10.30	25,356
11 Sep 14	10.19500 -0.49	10.67	10.17	10.67	12,466
10 Sep 14	10.69000 +0.01	10.69	10.43	10.66	12,161
09 Sep 14	10.68000 -0.16	10.75	10.42	10.65	25,644
08 Sep 14	10.84000 +0.81	10.89	10.07	10.08	13,695
05 Sep 14	10.03000 +0.03	10.10	9.92	10.00	20,245
04 Sep 14	10.00000 -0.05	10.09	9.83	10.09	16,063
03 Sep 14	10.05000 +0.02	10.05	9.83	10.05	11,145
02 Sep 14	10.03000 +0.06	10.10	9.95	10.09	8,763
29 Aug 14	9.97000 -0.03	10.10	9.85	10.07	8,771
28 Aug 14	10.00000 +0.05	10.21	9.82	10.21	34,754
27 Aug 14	9.95000 +0.14	10.35	9.82	10.35	13,853
26 Aug 14	9.81000 -0.09	10.50	9.80	10.50	24,097
25 Aug 14	9.90000 -0.18	10.10	9.87	9.97	3,135
22 Aug 14	10.08000 +0.03	10.08	9.82	9.82	3,234
21 Aug 14	10.05000 -0.14	10.23	10.00	10.05	64,170
20 Aug 14	10.19000 +0.10	10.19	9.91	9.92	4,760
19 Aug 14	10.09000 +0.09	10.50	9.91	10.01	3,228
18 Aug 14	10.00000 -0.02	10.11	9.75	9.75	11,221
15 Aug 14	10.02000 -0.03	10.05	9.75	10.05	9,585
14 Aug 14	10.05000 +0.12	10.05	9.75	9.75	804
13 Aug 14	9.93000 -0.11	9.93	9.93	9.93	55
12 Aug 14	10.04000 -0.10	10.33	10.02	10.20	4,404
11 Aug 14	10.14000 +0.12	10.88	10.06	10.88	28,924
08 Aug 14	10.02000 +0.02	10.15	9.76	10.15	4,249
07 Aug 14	10.00000 +0.43	10.19	9.80	9.80	18,321
06 Aug 14	9.57000 +0.18	9.57	9.30	9.30	1,268
05 Aug 14	9.39000 -0.06	9.39	9.39	9.39	641
04 Aug 14	9.45000 +0.17	9.47	9.28	9.28	6,790
01 Aug 14	9.28000 -0.43	9.63	9.04	9.60	7,034
31 Jul 14	9.71000 -0.35	10.03	9.60	10.03	10,413
30 Jul 14	10.06000 +0.01	10.19	10.01	10.03	5,016
29 Jul 14	10.05000 +0.05	10.08	10.00	10.00	27,484
28 Jul 14	10.00000 +0.00	10.08	9.90	10.08	18,353
25 Jul 14	10.00000 +0.00	10.01	9.87	9.87	20,271
24 Jul 14	10.00000 +0.00	10.04	9.80	9.98	42,863
23 Jul 14	10.00000 +0.00	10.20	9.95	9.95	18,573
22 Jul 14	10.00000 +0.00	10.02	9.66	9.88	27,802
21 Jul 14	10.00000 +0.00	10.11	9.83	10.05	26,458
18 Jul 14	10.00000 +0.95	10.10	8.49	9.00	240,663
17 Jul 14	9.05000 +0.00	9.99	9.00	9.50	1,595,625

CareDx

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	69.20000 +2.12	70.81	65.89	67.20	1,560,657
19 Oct 26	67.08000 +3.08	68.05	64.56	65.00	990,391
16 Oct 26	64.00000 -2.68	68.09	62.85	66.34	1,497,433
15 Oct 26	66.67500 +1.99	68.17	62.21	63.72	1,302,387
14 Oct 26	64.69000 -0.74	67.73	63.34	64.40	1,191,327
13 Oct 26	65.43000 +2.31	67.39	62.22	62.57	1,497,583
12 Oct 26	63.12000 -0.55	64.47	61.34	63.28	898,940
09 Oct 26	63.67000 +1.46	65.13	62.21	62.21	895,421
08 Oct 26	62.20500 -0.83	63.45	61.19	61.88	1,571,143
07 Oct 26	63.04000 -0.75	65.10	61.38	61.38	1,700,484
06 Oct 26	63.79000 -6.06	72.51	63.74	70.89	2,557,023
05 Oct 26	69.85000 +2.70	70.75	66.17	66.89	1,635,905
02 Oct 26	67.15000 +0.92	69.80	65.88	66.33	1,589,196
01 Oct 26	66.23000 +1.23	67.29	64.15	64.96	1,910,446
30 Sep 26	65.00000 +0.98	65.63	63.12	63.87	1,767,393
29 Sep 26	64.02000 -0.58	65.50	62.90	64.74	784,185
28 Sep 26	64.60000 +0.92	65.50	62.30	62.30	1,080,445
25 Sep 26	63.68000 +2.31	65.19	60.51	61.33	2,351,511
24 Sep 26	61.37000 +7.06	63.09	54.52	55.29	2,501,407
23 Sep 26	54.31000 -2.18	57.16	54.00	56.25	1,907,390
22 Sep 26	56.49000 +2.16	56.85	53.78	54.44	1,966,547
21 Sep 26	54.33000 +0.50	54.86	53.50	53.82	766,603
18 Sep 26	53.83000 -0.45	54.46	53.12	53.97	1,383,987
17 Sep 26	54.28000 +0.73	55.16	53.21	54.00	806,127
16 Sep 26	53.55000 +0.91	54.49	52.61	52.61	845,819
15 Sep 26	52.64000 +0.27	53.74	51.73	52.20	948,585
14 Sep 26	52.37000 +2.11	52.67	50.17	50.49	794,696
11 Sep 26	50.26000 +0.24	50.85	49.57	50.14	662,640
10 Sep 26	50.02000 -0.01	51.69	48.64	49.19	1,605,938
09 Sep 26	50.03000 -0.28	51.33	49.64	49.88	1,216,360
08 Sep 26	50.31000 -0.57	50.87	49.46	50.50	935,079
04 Sep 26	50.88000 +1.02	50.99	48.68	49.65	1,307,394
03 Sep 26	49.86000 +0.26	50.50	48.39	49.75	636,770
02 Sep 26	49.60000 +0.63	51.37	48.40	49.55	826,209
01 Sep 26	48.97000 -1.14	50.62	48.25	49.93	1,247,927
31 Aug 26	50.11000 +0.32	50.28	46.69	49.16	1,534,659
28 Aug 26	49.79000 -2.57	52.38	49.60	51.49	1,178,533
27 Aug 26	52.36000 +1.40	53.67	50.76	51.00	1,251,356
26 Aug 26	50.96000 +0.16	51.08	49.07	50.15	1,373,113
25 Aug 26	50.80000 +3.30	51.13	47.23	48.13	1,781,705
24 Aug 26	47.50000 -1.11	48.51	46.92	48.30	769,287
21 Aug 26	48.61000 +1.62	48.72	46.05	46.99	1,158,936
20 Aug 26	46.99000 +0.48	47.85	45.33	45.90	869,549
19 Aug 26	46.51000 +0.33	48.43	46.41	46.85	1,874,012
18 Aug 26	46.18000 -0.20	46.52	44.80	45.68	840,097
17 Aug 26	46.38000 +1.06	47.08	45.02	45.33	732,808
14 Aug 26	45.32000 -2.06	47.34	45.25	47.03	708,532
13 Aug 26	47.38000 +0.07	47.95	46.51	47.53	739,193
12 Aug 26	47.31000 +0.08	47.55	46.54	47.47	912,607
11 Aug 26	47.23000 +0.16	47.94	46.26	47.07	637,279
10 Aug 26	47.07000 +0.38	48.29	46.09	46.58	1,216,410
07 Aug 26	46.69000 +1.88	46.74	44.57	44.88	966,386
06 Aug 26	44.81000 -0.69	46.00	44.58	46.00	789,941
05 Aug 26	45.50000 -1.59	47.08	45.39	47.00	1,119,083
04 Aug 26	47.09000 -0.76	48.00	46.24	47.00	1,619,668
03 Aug 26	47.85000 +4.14	49.76	44.54	47.22	2,926,747
31 Jul 26	43.71000 +5.61	45.00	40.67	42.49	2,778,616
30 Jul 26	38.10000 +2.69	38.33	35.01	35.18	1,733,508
29 Jul 26	35.41000 -0.34	36.54	35.29	35.77	744,410
28 Jul 26	35.75000 -0.61	37.09	35.11	36.29	939,372
27 Jul 26	36.36000 -0.78	37.74	36.25	37.21	603,666
24 Jul 26	37.14000 -0.47	38.48	37.05	37.80	481,185
23 Jul 26	37.61000 -0.17	38.72	37.38	38.44	749,916
22 Jul 26	37.78000 -0.76	38.74	37.22	38.31	1,034,167
21 Jul 26	38.54000 +0.17	39.22	37.25	37.70	1,135,301
20 Jul 26	38.37000 -1.36	39.84	38.03	39.30	1,183,306
17 Jul 26	39.73000 -0.61	40.47	37.74	37.79	1,761,637
16 Jul 26	40.34000 +10.59	40.38	35.50	36.40	4,474,917
15 Jul 26	29.75000 +0.82	29.85	28.86	28.97	619,150
14 Jul 26	28.93000 +0.17	29.16	28.25	28.76	870,106
13 Jul 26	28.76000 +0.25	28.80	27.68	27.95	560,962
10 Jul 26	28.51000 -0.60	29.25	28.11	29.05	665,638
09 Jul 26	29.11000 +1.56	29.15	27.79	27.79	699,766
08 Jul 26	27.55000 -0.76	28.68	27.32	27.92	1,642,017
07 Jul 26	28.31000 -0.75	29.42	28.19	29.36	625,947
06 Jul 26	29.06000 -0.13	29.88	28.98	29.15	723,622
02 Jul 26	29.19000 -0.06	30.00	28.28	29.82	855,903
01 Jul 26	29.25000 +0.75	29.45	28.64	28.71	726,718
30 Jun 26	28.50000 -0.78	29.49	27.87	28.78	642,736
29 Jun 26	29.28000 +0.46	29.58	28.75	28.75	497,978
26 Jun 26	28.82000 +0.97	29.07	27.76	27.85	1,639,442
25 Jun 26	27.85000 +0.72	28.42	27.24	27.24	1,315,834
24 Jun 26	27.13000 +2.01	27.27	25.39	25.41	1,369,023
23 Jun 26	25.12000 +0.07	25.65	24.50	24.70	577,167
22 Jun 26	25.05000 -1.13	26.78	24.90	26.23	733,869
18 Jun 26	26.18000 +2.70	26.26	23.93	23.93	2,744,379
17 Jun 26	23.48000 +0.23	24.00	23.00	23.31	970,624
16 Jun 26	23.25000 -0.83	24.85	23.05	24.09	937,999
15 Jun 26	24.08000 +1.11	24.13	22.73	23.02	903,972
12 Jun 26	22.97000 -0.69	23.76	22.78	23.53	770,155
11 Jun 26	23.66000 +0.20	24.13	22.88	23.54	839,538
10 Jun 26	23.46000 +0.71	23.76	22.61	22.61	756,966
09 Jun 26	22.75000 +0.80	23.05	21.62	22.27	754,444
08 Jun 26	21.95000 -0.30	22.50	21.93	22.25	366,082
05 Jun 26	22.25000 -0.87	23.51	22.03	23.16	548,319
04 Jun 26	23.12000 +0.81	24.02	22.36	22.77	1,603,939
03 Jun 26	22.31000 +0.24	22.32	21.58	22.11	700,149
02 Jun 26	22.07000 -0.73	22.53	21.72	22.40	904,001
01 Jun 26	22.80000 -0.02	23.14	21.95	22.73	598,850
29 May 26	22.82000 +0.12	23.09	22.29	22.66	684,058
28 May 26	22.70000 +0.54	23.03	22.07	22.11	773,026
27 May 26	22.16000 +0.62	22.32	21.33	21.39	472,713
26 May 26	21.54000 -0.09	21.97	21.35	21.75	476,912
22 May 26	21.63000 +0.06	22.03	21.11	21.50	522,102
21 May 26	21.57000 +0.42	22.24	20.50	21.08	670,262
20 May 26	21.15000 +0.62	21.49	20.43	20.57	1,320,564
19 May 26	20.53000 -0.06	20.72	20.01	20.42	589,385
18 May 26	20.59000 +0.62	20.84	19.61	19.90	894,946
15 May 26	19.97000 -0.52	20.44	19.73	20.00	637,364
14 May 26	20.49000 -0.12	21.16	20.44	20.59	470,301
13 May 26	20.61000 -0.79	21.41	20.37	21.21	449,501
12 May 26	21.40000 -0.15	22.06	21.12	21.53	437,795
11 May 26	21.55000 -0.27	22.30	21.40	21.84	507,104
08 May 26	21.82000 +0.38	22.25	21.01	21.40	691,818
07 May 26	21.44000 +0.49	22.16	20.92	20.95	646,826
06 May 26	20.95000 +0.25	21.16	20.53	20.99	567,303
05 May 26	20.70000 -0.26	21.28	20.39	21.21	450,670
04 May 26	20.96000 -0.54	21.97	20.85	21.56	680,423
01 May 26	21.50000 +0.69	22.17	20.47	20.97	863,348
30 Apr 26	20.81000 +0.01	21.82	20.27	20.97	997,394
29 Apr 26	20.80000 -1.11	23.15	18.15	22.37	1,840,429
28 Apr 26	21.91000 +0.06	22.41	21.48	21.73	773,455
27 Apr 26	21.85000 +0.62	21.95	21.01	21.01	654,312
24 Apr 26	21.23000 +1.17	21.41	19.78	20.20	538,852
23 Apr 26	20.06000 -0.57	20.77	19.08	20.46	557,601
22 Apr 26	20.63000 -0.10	21.20	20.50	21.14	477,425
21 Apr 26	20.73000 -0.56	21.65	20.65	21.23	488,584
20 Apr 26	21.29000 -0.13	22.00	21.07	21.41	604,091
17 Apr 26	21.42000 -1.00	23.24	20.90	22.97	1,388,886
16 Apr 26	22.42000 +4.85	22.81	20.10	21.75	2,962,962
15 Apr 26	17.57000 -0.06	18.23	17.02	17.67	594,225
14 Apr 26	17.63000 +0.80	17.70	16.83	16.90	606,890
13 Apr 26	16.83000 +0.78	16.92	15.80	16.10	504,361
10 Apr 26	16.05000 -0.64	16.95	15.56	16.69	784,273
09 Apr 26	16.69000 -1.23	17.86	16.11	17.79	869,777
08 Apr 26	17.92000 +0.25	18.78	17.65	18.55	712,489
07 Apr 26	17.67000 -0.15	17.81	17.20	17.81	483,983
06 Apr 26	17.82000 -0.49	18.49	17.79	18.33	292,304
02 Apr 26	18.31000 +0.44	18.45	17.32	17.36	341,886
01 Apr 26	17.87000 +0.51	17.98	17.27	17.76	480,550
31 Mar 26	17.36000 +0.93	17.38	16.54	16.85	862,204
30 Mar 26	16.43000 -0.35	16.96	16.24	16.80	621,994
27 Mar 26	16.78000 -0.69	17.47	16.54	17.34	547,358
26 Mar 26	17.47000 -0.61	18.28	17.32	17.97	783,934
25 Mar 26	18.08000 +0.24	18.95	18.00	18.12	722,373
24 Mar 26	17.84000 +0.28	18.16	17.19	17.57	641,704
23 Mar 26	17.56000 +0.41	17.88	17.20	17.50	614,901
20 Mar 26	17.15000 -0.44	17.82	16.98	17.60	1,041,472
19 Mar 26	17.59000 +0.21	17.83	16.86	17.10	537,878
18 Mar 26	17.38000 -0.22	17.64	17.19	17.33	593,593
17 Mar 26	17.60000 +0.28	17.80	17.41	17.44	379,892
16 Mar 26	17.32000 +0.31	17.46	16.96	17.11	406,848
13 Mar 26	17.01000 +0.56	17.10	16.46	16.55	536,480
12 Mar 26	16.45000 -0.70	17.00	16.27	16.91	656,783
11 Mar 26	17.15000 +0.17	17.19	16.41	16.98	472,828
10 Mar 26	16.98000 -0.76	17.79	16.94	17.71	397,178
09 Mar 26	17.74000 -0.15	18.13	17.24	17.68	417,406
06 Mar 26	17.89000 -0.86	18.51	17.76	18.43	433,669
05 Mar 26	18.75000 -0.31	19.06	18.41	18.81	703,225
04 Mar 26	19.06000 +0.26	19.33	18.63	18.81	390,712
03 Mar 26	18.80000 +0.05	18.90	17.62	18.15	1,026,901
02 Mar 26	18.74500 -0.01	19.10	18.37	18.45	738,950
27 Feb 26	18.76000 -0.06	19.00	18.34	18.55	663,087
26 Feb 26	18.82000 +0.36	18.90	17.65	18.79	1,109,353
25 Feb 26	18.46000 -0.79	18.81	17.05	17.08	1,438,124
24 Feb 26	19.25000 +0.46	19.42	18.58	18.71	581,306
23 Feb 26	18.79000 -0.01	18.98	18.23	18.75	643,606
20 Feb 26	18.80000 -1.07	19.72	18.66	19.72	431,798
19 Feb 26	19.87000 -0.06	19.96	19.42	19.88	366,931
18 Feb 26	19.93000 +0.49	20.11	19.42	19.53	338,287
17 Feb 26	19.44000 -0.19	20.02	19.37	19.53	501,649
13 Feb 26	19.63000 +0.53	20.29	19.31	19.38	463,903
12 Feb 26	19.10000 -0.62	20.29	18.81	20.10	647,326
11 Feb 26	19.72000 -0.85	21.00	18.94	20.77	787,943
10 Feb 26	20.57000 +0.38	20.96	20.06	20.17	579,480
09 Feb 26	20.19000 +0.72	20.35	19.37	19.42	628,340
06 Feb 26	19.47000 +1.12	19.67	18.41	18.72	860,537
05 Feb 26	18.35000 -0.58	19.57	18.24	18.73	817,937
04 Feb 26	18.93000 -1.70	20.56	18.71	20.56	1,384,959
03 Feb 26	20.63000 +0.21	21.40	20.20	20.90	616,387
02 Feb 26	20.42000 -0.13	21.18	20.18	20.37	488,966
30 Jan 26	20.55000 -0.25	20.87	20.22	20.34	511,048
29 Jan 26	20.80000 +0.34	20.82	20.05	20.54	511,133
28 Jan 26	20.46000 -0.12	20.81	20.37	20.72	436,990
27 Jan 26	20.58000 -0.22	21.20	20.35	20.78	861,698
26 Jan 26	20.80000 +0.38	21.09	20.11	20.45	560,090
23 Jan 26	20.42000 -0.60	21.05	20.09	20.93	623,291
22 Jan 26	21.02000 +0.19	21.49	20.75	20.76	646,652
21 Jan 26	20.83000 +0.63	21.00	19.90	20.31	594,347
20 Jan 26	20.20000 +0.19	20.45	19.48	19.63	464,723
16 Jan 26	20.01000 -0.56	20.85	19.95	20.64	600,564
15 Jan 26	20.57000 +0.25	21.19	20.21	20.23	665,770
14 Jan 26	20.32000 +0.13	20.60	19.83	20.00	816,800
13 Jan 26	20.19000 -0.38	20.85	19.83	20.85	808,055
12 Jan 26	20.57000 +3.44	20.66	17.74	17.95	1,673,350
09 Jan 26	17.13000 -0.09	17.57	16.94	17.43	549,590
08 Jan 26	17.22000 -1.68	18.77	17.19	18.77	1,125,245
07 Jan 26	18.90000 +0.09	19.62	18.72	18.99	922,208
06 Jan 26	18.81000 -1.00	19.20	17.20	18.91	2,046,697
05 Jan 26	19.81000 +0.67	20.13	19.01	19.23	533,006
02 Jan 26	19.14000 +0.30	19.44	18.75	18.84	517,369
31 Dec 25	18.84000 -0.23	19.07	18.76	19.07	371,754
30 Dec 25	19.07000 -0.13	19.33	18.78	19.13	319,281
29 Dec 25	19.20000 -0.28	19.56	18.92	19.55	436,013
26 Dec 25	19.48000 -0.25	19.74	19.29	19.74	291,624
24 Dec 25	19.73000 -0.29	19.97	19.49	19.85	260,815
23 Dec 25	20.02000 +0.00	20.34	19.80	20.01	449,882
22 Dec 25	20.02000 +0.57	20.61	19.12	19.48	655,765
19 Dec 25	19.45000 +0.26	19.57	19.01	19.25	1,519,424
18 Dec 25	19.19000 -0.30	20.05	19.12	19.74	467,786
17 Dec 25	19.49000 +0.13	19.91	19.36	19.41	456,563
16 Dec 25	19.36000 -0.55	19.89	19.21	19.66	732,755
15 Dec 25	19.91000 -0.65	20.92	19.67	20.61	1,086,433
12 Dec 25	20.56000 +0.76	20.63	19.78	19.91	1,232,738
11 Dec 25	19.80000 +0.25	19.84	19.13	19.13	977,812
10 Dec 25	19.55000 +0.30	19.95	18.65	19.21	1,162,907
09 Dec 25	19.25000 +0.35	19.33	18.59	18.97	736,009
08 Dec 25	18.90000 +0.37	19.00	18.36	18.51	649,515
05 Dec 25	18.53000 -0.88	19.35	18.37	19.26	639,056
04 Dec 25	19.41000 +0.56	19.80	18.63	18.81	1,081,384
03 Dec 25	18.85000 +1.41	18.99	17.42	17.68	1,065,008
02 Dec 25	17.44000 +0.26	17.73	17.16	17.36	662,345
01 Dec 25	17.18000 -0.69	17.85	17.11	17.69	587,430
28 Nov 25	17.87000 +0.06	18.20	17.57	18.01	245,482
26 Nov 25	17.81000 -0.09	18.06	17.50	17.72	565,275
25 Nov 25	17.90000 -0.06	18.25	17.71	18.12	777,412
24 Nov 25	17.96000 +0.78	18.20	17.04	17.28	981,631
21 Nov 25	17.18000 +1.42	17.26	15.60	15.79	796,624
20 Nov 25	15.76000 -0.22	16.85	15.71	16.41	682,992
19 Nov 25	15.98000 +0.22	16.18	15.68	15.79	664,517
18 Nov 25	15.76000 +0.25	15.82	15.22	15.49	631,706
17 Nov 25	15.51000 -0.43	15.91	15.15	15.82	928,024
14 Nov 25	15.93500 +0.07	16.05	15.44	15.44	843,049
13 Nov 25	15.87000 -0.44	16.24	15.80	16.16	1,206,503
12 Nov 25	16.31000 -0.47	16.89	16.13	16.72	980,404
11 Nov 25	16.78000 +0.08	17.09	16.60	16.88	1,134,263
10 Nov 25	16.70000 +1.08	16.72	15.83	16.00	1,708,209
07 Nov 25	15.62000 +0.61	16.03	14.72	14.96	1,435,003
06 Nov 25	15.01000 -1.52	16.46	14.58	16.46	1,552,551
05 Nov 25	16.53000 +2.01	16.60	14.42	15.75	3,692,697
04 Nov 25	14.52000 -0.25	14.77	14.27	14.58	1,414,653
03 Nov 25	14.77000 -0.23	15.29	14.42	15.01	1,198,356
31 Oct 25	15.00000 +0.53	15.05	14.30	14.46	1,130,230
30 Oct 25	14.47000 +0.19	14.82	14.23	14.25	996,280
29 Oct 25	14.28000 -0.39	15.18	14.24	14.67	953,927
28 Oct 25	14.67000 +0.16	14.70	14.41	14.49	747,239
27 Oct 25	14.51000 -0.46	15.10	14.47	14.91	610,069
24 Oct 25	14.97000 +0.27	15.13	14.73	15.02	836,989
23 Oct 25	14.70000 +0.13	14.80	14.03	14.62	1,204,929
22 Oct 25	14.57500 -0.61	15.30	14.51	15.18	951,796
21 Oct 25	15.19000 -0.03	15.57	15.11	15.28	918,756
20 Oct 25	15.22000 +0.81	15.30	14.68	14.70	961,678
17 Oct 25	14.41000 -0.58	15.01	14.33	14.82	1,172,318
16 Oct 25	14.99000 +0.29	15.42	14.70	14.80	1,166,385
15 Oct 25	14.70000 +0.35	14.92	14.33	14.35	1,292,084
14 Oct 25	14.35000 -0.18	14.77	14.17	14.17	816,231
13 Oct 25	14.53000 +0.14	14.89	14.34	14.61	939,163
10 Oct 25	14.39000 -0.34	14.93	13.95	14.78	1,187,502
09 Oct 25	14.73000 -0.06	15.03	14.61	14.77	797,877
08 Oct 25	14.79000 +0.12	15.10	14.69	14.78	974,362
07 Oct 25	14.67000 -0.29	15.10	14.64	15.10	1,163,984
06 Oct 25	14.96000 -0.23	15.37	14.94	15.26	1,306,444
03 Oct 25	15.19000 +0.35	15.50	14.83	14.89	969,823
02 Oct 25	14.84000 -0.16	15.14	14.67	15.08	836,881
01 Oct 25	15.00000 +0.46	15.10	14.54	14.60	1,278,973
30 Sep 25	14.54000 -0.32	14.82	14.28	14.71	1,145,381
29 Sep 25	14.86000 -0.07	15.20	14.66	14.98	1,363,594
26 Sep 25	14.93000 +0.06	15.16	14.62	14.88	1,595,623
25 Sep 25	14.87000 -0.19	15.27	14.62	14.81	1,154,375
24 Sep 25	15.06000 -0.51	15.73	14.97	15.47	1,332,584
23 Sep 25	15.57000 +0.58	15.75	14.93	15.12	1,685,481
22 Sep 25	14.99000 +0.40	15.17	14.51	14.63	1,292,132
19 Sep 25	14.59000 -0.18	14.95	14.57	14.74	2,496,717
18 Sep 25	14.77000 +0.47	14.82	14.31	14.61	1,674,199
17 Sep 25	14.30000 +0.12	14.75	14.08	14.21	1,623,684
16 Sep 25	14.18000 +0.16	14.32	13.72	14.09	1,012,505
15 Sep 25	14.02000 +0.49	14.05	13.39	13.55	1,083,367
12 Sep 25	13.53000 +0.00	13.70	13.23	13.40	859,643
11 Sep 25	13.53000 +0.20	13.80	13.29	13.37	885,204
10 Sep 25	13.33000 -0.12	13.46	13.12	13.46	1,130,447
09 Sep 25	13.45000 +0.11	13.58	13.22	13.44	1,172,791
08 Sep 25	13.34000 -0.48	14.00	13.15	13.80	1,575,820
05 Sep 25	13.82000 +0.72	13.92	13.14	13.39	1,775,357
04 Sep 25	13.10000 +0.37	13.11	12.37	12.60	1,425,729
03 Sep 25	12.73000 -1.12	14.20	12.65	13.97	2,342,071
02 Sep 25	13.85000 +0.19	14.02	13.26	13.48	2,412,621
29 Aug 25	13.66000 +0.55	13.77	13.06	13.17	2,032,188
28 Aug 25	13.11000 -0.18	13.47	12.88	13.29	1,805,373
27 Aug 25	13.29000 +0.48	13.45	12.65	12.69	2,541,602
26 Aug 25	12.81000 +0.06	12.99	12.45	12.64	1,240,975
25 Aug 25	12.75000 -0.22	12.96	12.59	12.90	1,083,093
22 Aug 25	12.97000 +0.46	13.05	12.28	12.65	1,269,497
21 Aug 25	12.51000 +0.34	12.60	11.88	12.00	1,275,609
20 Aug 25	12.17000 +0.60	12.41	11.27	11.30	1,611,903
19 Aug 25	11.57000 -0.28	11.88	11.49	11.82	1,096,244
18 Aug 25	11.85000 +0.01	12.08	11.75	11.88	947,385
15 Aug 25	11.84000 +0.02	12.14	11.78	11.91	1,027,206
14 Aug 25	11.82000 -0.31	12.08	11.73	12.01	803,523
13 Aug 25	12.13000 -0.33	12.76	12.02	12.49	1,791,189
12 Aug 25	12.46000 +0.69	12.61	11.83	11.91	1,596,993
11 Aug 25	11.77000 -0.20	12.19	11.72	11.97	1,165,848
08 Aug 25	11.97000 -0.10	12.28	11.81	12.10	1,640,473
07 Aug 25	12.07000 -1.03	12.49	11.26	12.12	2,711,328
06 Aug 25	13.10000 +0.25	13.28	12.38	12.83	1,773,138
05 Aug 25	12.85000 +0.25	13.18	12.22	12.45	1,298,118
04 Aug 25	12.60000 +0.38	12.88	12.09	12.49	1,262,684
01 Aug 25	12.22000 -0.06	12.34	11.94	12.09	970,342
31 Jul 25	12.28500 -0.57	12.79	12.24	12.71	1,240,816
30 Jul 25	12.86000 +0.14	13.29	12.70	12.73	1,102,367
29 Jul 25	12.72000 -0.07	12.92	12.55	12.91	1,262,547
28 Jul 25	12.79000 +0.00	13.08	12.73	12.86	1,014,780
25 Jul 25	12.79000 -0.05	13.07	12.70	12.90	877,593
24 Jul 25	12.84000 -0.28	13.06	12.71	12.97	1,126,259
23 Jul 25	13.12000 +0.10	13.40	12.77	13.19	1,429,814
22 Jul 25	13.02000 +0.27	13.05	12.62	12.82	1,782,387
21 Jul 25	12.75000 +0.84	13.15	11.62	11.90	4,564,053
18 Jul 25	11.91500 +0.10	12.73	11.84	12.31	5,734,236
17 Jul 25	11.81000 -7.39	18.72	10.96	18.62	16,037,689
16 Jul 25	19.20000 +0.19	19.54	18.85	19.15	681,471
15 Jul 25	19.01000 -1.01	20.46	18.87	20.21	1,118,062
14 Jul 25	20.02000 -0.11	20.44	19.80	19.90	936,620
11 Jul 25	20.13000 -0.50	20.80	20.06	20.58	1,339,133
10 Jul 25	20.63000 +0.35	20.80	20.01	20.28	707,549
09 Jul 25	20.28000 +1.03	20.91	19.77	20.00	1,212,015
08 Jul 25	19.25000 +0.80	19.38	18.57	18.58	729,281
07 Jul 25	18.45000 -0.79	19.01	18.37	18.95	717,384
03 Jul 25	19.24000 -0.25	19.48	19.02	19.22	309,715
02 Jul 25	19.49000 +0.64	19.70	18.57	18.96	839,937
01 Jul 25	18.85000 -0.69	19.76	18.72	19.28	1,096,768
30 Jun 25	19.54000 +0.31	19.84	19.19	19.24	770,250
27 Jun 25	19.23000 -0.06	19.70	18.90	19.29	2,030,448
26 Jun 25	19.29000 +0.18	19.56	18.65	19.02	709,532
25 Jun 25	19.11000 +0.23	19.14	18.64	18.94	614,446
24 Jun 25	18.88000 -0.07	19.43	18.78	19.12	600,969
23 Jun 25	18.95000 -0.09	19.20	18.32	18.76	730,877
20 Jun 25	19.04000 +0.01	19.23	18.75	19.23	1,719,286
18 Jun 25	19.03000 -0.49	19.62	18.51	19.62	919,421
17 Jun 25	19.52000 +0.45	19.55	18.76	19.11	1,186,641
16 Jun 25	19.07000 +0.48	19.23	18.58	18.76	777,225
13 Jun 25	18.59000 -0.24	19.07	18.36	18.36	590,404
12 Jun 25	18.83000 -1.25	20.00	18.76	19.83	868,865
11 Jun 25	20.08000 +0.23	20.39	19.67	19.95	1,133,975
10 Jun 25	19.85000 +0.13	20.26	19.66	19.92	1,166,906
09 Jun 25	19.72000 +0.20	19.91	19.17	19.91	715,843
06 Jun 25	19.52000 +0.76	19.53	19.05	19.19	904,107
05 Jun 25	18.76000 -0.54	19.43	18.70	19.01	1,108,731
04 Jun 25	19.30000 +1.86	19.75	18.12	18.22	1,720,849
03 Jun 25	17.44000 +0.36	17.74	16.65	17.09	839,721
02 Jun 25	17.08000 +0.09	17.24	16.41	17.03	1,123,844
30 May 25	16.99000 +0.43	17.07	16.22	16.49	1,184,780
29 May 25	16.56000 -1.00	17.70	16.51	17.68	834,039
28 May 25	17.56000 -0.07	17.74	17.34	17.61	844,715
27 May 25	17.63000 +0.68	18.02	17.37	17.37	1,378,386
23 May 25	16.95000 -0.16	17.14	16.57	16.73	982,264
22 May 25	17.11000 +0.06	17.24	16.87	16.91	1,058,739
21 May 25	17.05000 -0.69	17.60	16.85	17.37	1,147,272
20 May 25	17.74000 +0.04	17.76	16.99	17.66	1,204,225
19 May 25	17.70000 +0.16	17.84	17.21	17.21	1,659,581
16 May 25	17.54000 +1.44	17.82	16.28	16.28	2,464,011
15 May 25	16.10000 +0.08	16.39	15.68	16.00	1,684,588
14 May 25	16.02000 -0.11	16.63	15.81	16.03	1,550,804
13 May 25	16.13000 -0.23	16.67	15.98	16.50	1,642,677
12 May 25	16.36000 +1.00	16.39	15.48	15.97	1,603,102
09 May 25	15.36000 -0.03	16.22	15.21	15.52	1,675,008
08 May 25	15.39000 +0.62	15.66	14.72	14.79	1,622,547
07 May 25	14.77000 +0.59	14.79	14.19	14.38	1,461,426
06 May 25	14.18000 -0.99	15.16	14.09	14.89	1,579,309
05 May 25	15.17000 +0.17	15.42	14.63	14.70	1,420,174
02 May 25	15.00000 -0.07	16.03	14.88	15.42	1,588,680
01 May 25	15.07000 -1.81	17.18	14.86	16.31	2,932,659
30 Apr 25	16.88000 -1.25	17.99	16.83	17.67	2,013,335
29 Apr 25	18.13000 -0.12	18.61	17.75	18.33	1,050,044
28 Apr 25	18.25000 -0.23	18.71	17.70	18.64	1,025,788
25 Apr 25	18.48000 -0.01	18.52	18.15	18.22	362,521
24 Apr 25	18.49000 +0.65	18.54	17.78	18.10	547,948
23 Apr 25	17.84000 +0.07	19.50	17.79	18.51	662,231
22 Apr 25	17.77500 +0.83	17.88	17.24	17.28	421,407
21 Apr 25	16.94000 -0.68	17.41	16.71	17.06	505,647
17 Apr 25	17.62000 -0.60	18.24	17.56	18.17	537,147
16 Apr 25	18.22000 -0.94	18.95	17.88	18.78	507,044
15 Apr 25	19.16000 +0.26	19.23	18.71	18.76	460,383
14 Apr 25	18.90000 +0.09	19.31	18.50	19.25	570,857
11 Apr 25	18.81000 +0.38	18.91	17.79	18.32	689,916
10 Apr 25	18.43000 -0.62	18.68	17.63	18.05	881,078
09 Apr 25	19.05000 +2.09	20.13	16.70	16.70	981,388
08 Apr 25	16.96000 -0.76	18.41	16.59	18.31	823,011
07 Apr 25	17.72000 +0.44	18.67	15.78	16.04	1,050,756
04 Apr 25	17.28000 -0.09	18.55	16.44	18.55	1,029,455
03 Apr 25	17.37000 -1.02	17.60	16.72	17.33	736,139
02 Apr 25	18.39000 +0.69	18.51	17.16	17.34	649,274
01 Apr 25	17.70000 -0.05	17.86	16.98	17.63	671,022
31 Mar 25	17.75000 -0.21	17.87	17.05	17.32	580,076
28 Mar 25	17.96000 -0.39	18.31	17.77	18.31	357,406
27 Mar 25	18.35000 +0.12	18.62	18.01	18.21	358,762
26 Mar 25	18.23000 -0.85	19.05	18.11	19.03	889,962
25 Mar 25	19.08000 -0.53	19.60	18.84	19.60	544,724
24 Mar 25	19.61000 +0.29	20.00	19.41	19.71	417,162
21 Mar 25	19.32000 +0.42	19.36	18.16	18.58	778,151
20 Mar 25	18.90000 -0.27	19.23	18.74	19.00	368,227
19 Mar 25	19.17000 +0.46	19.60	18.67	18.81	578,854
18 Mar 25	18.71000 -0.56	19.21	18.64	19.01	518,482
17 Mar 25	19.27000 +0.37	19.34	18.58	19.00	672,520
14 Mar 25	18.90000 +1.26	18.92	17.88	17.88	877,341
13 Mar 25	17.64000 -1.28	18.97	17.52	18.78	738,256
12 Mar 25	18.92000 +0.52	19.03	18.16	18.65	767,527
11 Mar 25	18.40000 +0.31	18.78	17.73	18.03	764,268
10 Mar 25	18.09000 -0.83	18.78	18.05	18.51	845,977
07 Mar 25	18.92000 +0.02	19.16	18.12	18.69	998,442
06 Mar 25	18.90000 -1.52	20.08	18.87	19.88	714,448
05 Mar 25	20.42000 +0.12	20.44	19.72	20.31	851,088
04 Mar 25	20.30000 -0.83	20.83	19.33	20.34	1,251,873
03 Mar 25	21.13000 -1.02	22.61	21.10	21.78	1,155,568
28 Feb 25	22.15000 +1.09	22.23	20.63	20.64	1,300,372
27 Feb 25	21.06000 -0.04	22.95	20.76	22.38	1,260,902
26 Feb 25	21.10000 +0.21	21.96	20.73	20.99	759,872
25 Feb 25	20.89000 -0.48	21.29	19.75	21.19	1,049,221
24 Feb 25	21.37000 -0.92	22.67	21.35	22.31	604,741
21 Feb 25	22.29000 -1.09	24.02	22.24	23.68	896,898
20 Feb 25	23.38000 -1.32	24.56	22.69	24.44	870,697
19 Feb 25	24.70000 +0.21	25.15	24.25	24.43	521,091
18 Feb 25	24.49000 -0.01	25.55	23.99	24.90	891,819
14 Feb 25	24.50000 -0.34	25.31	24.19	25.04	785,047
13 Feb 25	24.84000 +0.88	25.06	23.72	24.39	892,436
12 Feb 25	23.96000 +1.15	23.99	22.13	22.35	1,590,072
11 Feb 25	22.81000 -2.10	24.94	22.69	24.59	1,391,725
10 Feb 25	24.91000 +2.50	24.96	21.61	22.41	3,304,268
07 Feb 25	22.41000 -0.29	22.72	21.37	22.58	706,432
06 Feb 25	22.70000 -0.89	23.65	22.50	23.62	490,686
05 Feb 25	23.59000 +0.49	23.61	22.21	23.10	514,725
04 Feb 25	23.10000 -0.22	23.81	22.59	23.13	530,502
03 Feb 25	23.32000 +0.02	23.48	22.50	22.68	477,712
31 Jan 25	23.30000 +0.32	23.80	22.86	23.06	717,036
30 Jan 25	22.98000 +0.42	23.49	22.68	22.68	615,356
29 Jan 25	22.56000 -0.28	22.99	21.96	22.76	520,844
28 Jan 25	22.84000 +0.29	23.20	22.42	22.60	771,274
27 Jan 25	22.55000 +0.21	22.98	21.54	21.92	799,176
24 Jan 25	22.34000 -1.09	23.70	22.16	23.33	582,156
23 Jan 25	23.43000 +0.24	23.51	22.06	23.02	525,866
22 Jan 25	23.19000 +0.49	23.56	22.33	22.70	618,123
21 Jan 25	22.70000 +1.26	22.80	21.22	21.75	1,023,426
17 Jan 25	21.44000 -0.62	22.61	21.15	22.28	872,196
16 Jan 25	22.06000 -0.64	22.76	21.09	22.67	1,019,623
15 Jan 25	22.70000 +0.65	24.68	22.22	23.35	1,057,657
14 Jan 25	22.05000 -3.02	25.95	21.83	25.30	1,343,805
13 Jan 25	25.07000 +1.44	25.25	23.07	24.14	1,818,997
10 Jan 25	23.63000 -0.37	24.24	23.04	23.46	1,315,069
08 Jan 25	24.00000 +1.28	24.06	22.00	22.50	863,131
07 Jan 25	22.72000 -0.62	23.91	22.08	23.45	565,120
06 Jan 25	23.34000 +1.01	23.37	22.00	22.28	556,137
03 Jan 25	22.33000 +0.81	22.53	21.67	21.67	357,236
02 Jan 25	21.52000 +0.11	22.24	21.24	21.65	320,390
31 Dec 24	21.41000 +0.23	21.66	20.99	21.33	781,652
30 Dec 24	21.18000 +0.09	21.35	20.35	20.75	414,341
27 Dec 24	21.09000 -0.35	21.54	20.83	21.27	455,645
26 Dec 24	21.44000 +0.02	21.68	20.74	21.03	444,679
24 Dec 24	21.42000 +0.49	21.42	20.59	20.94	289,797
23 Dec 24	20.93000 +0.32	21.41	20.28	20.65	821,419
20 Dec 24	20.61000 +0.06	21.15	20.10	20.30	1,790,524
19 Dec 24	20.55000 +0.15	21.21	20.12	20.74	758,834
18 Dec 24	20.40000 -1.74	22.85	20.09	22.54	972,904
17 Dec 24	22.14000 -0.73	23.10	21.97	22.67	695,236
16 Dec 24	22.87000 +0.01	23.29	22.40	22.56	837,221
13 Dec 24	22.86000 -0.64	23.99	22.65	23.67	779,444
12 Dec 24	23.50000 -0.68	24.76	23.49	24.03	501,051
11 Dec 24	24.18000 +0.11	25.08	24.14	24.74	548,700
10 Dec 24	24.07000 -0.85	25.38	24.04	24.90	644,377
09 Dec 24	24.92000 -0.12	25.84	23.86	24.85	681,633
06 Dec 24	25.04000 +0.34	25.50	24.46	25.01	468,433
05 Dec 24	24.70000 -1.22	26.24	24.65	25.74	803,572
04 Dec 24	25.92000 +0.96	26.37	24.21	24.61	727,270
03 Dec 24	24.96000 -0.68	25.69	24.38	25.39	548,186
02 Dec 24	25.64000 +1.10	25.76	24.33	24.51	636,046
29 Nov 24	24.54000 -0.37	25.35	24.33	25.06	274,851
27 Nov 24	24.91000 -0.20	25.85	24.55	25.39	646,459
26 Nov 24	25.11500 +1.00	25.20	23.36	24.15	928,060
25 Nov 24	24.11000 +0.98	24.37	22.99	23.28	1,108,673
22 Nov 24	23.13000 +0.55	23.49	22.41	22.83	830,435
21 Nov 24	22.58000 +0.21	22.85	22.00	22.52	600,280
20 Nov 24	22.37000 +0.31	22.54	21.57	22.10	567,376
19 Nov 24	22.06000 +0.50	22.30	21.16	21.26	485,688
18 Nov 24	21.56000 +0.39	22.03	21.21	21.42	675,896
15 Nov 24	21.17000 -0.38	21.79	21.02	21.74	1,072,226
14 Nov 24	21.55000 -1.23	23.30	21.31	22.60	991,237
13 Nov 24	22.78000 -0.54	24.42	22.77	23.71	846,370
12 Nov 24	23.32000 -0.02	23.96	22.89	23.44	650,630
11 Nov 24	23.34000 -0.31	24.90	23.21	23.71	931,690
08 Nov 24	23.65000 -0.23	24.12	23.50	23.84	690,899
07 Nov 24	23.88000 +0.67	24.24	23.02	23.39	1,179,594
06 Nov 24	23.21000 +0.31	24.84	22.93	24.24	980,909
05 Nov 24	22.90000 -0.03	23.36	20.77	21.31	1,713,788
04 Nov 24	22.93000 +0.29	23.09	22.22	22.34	938,107
01 Nov 24	22.64000 +0.51	23.00	22.01	22.23	721,349
31 Oct 24	22.13000 -0.85	23.20	22.10	23.05	655,059
30 Oct 24	22.98000 +0.38	23.30	22.24	22.60	569,739
29 Oct 24	22.60000 -0.29	22.76	21.54	22.43	739,383
28 Oct 24	22.89000 +0.50	23.64	22.63	22.63	608,818
25 Oct 24	22.39000 -0.46	23.55	22.35	22.84	574,406
24 Oct 24	22.85000 -0.26	23.83	22.62	23.21	575,337
23 Oct 24	23.11000 -0.03	23.38	22.59	23.00	490,993
22 Oct 24	23.14000 -0.33	23.91	23.02	23.36	672,088
21 Oct 24	23.47000 -0.51	24.08	23.31	24.03	707,671
18 Oct 24	23.98000 -0.50	24.89	23.43	24.67	1,506,506
17 Oct 24	24.48000 -1.70	26.85	24.25	26.24	1,535,628
16 Oct 24	26.18000 -0.17	26.70	25.13	26.41	1,189,298
15 Oct 24	26.35000 -4.96	29.35	24.65	28.73	2,120,394
14 Oct 24	31.31000 +0.69	31.52	30.04	30.49	731,971
11 Oct 24	30.62000 +0.09	31.01	29.51	29.88	601,902
10 Oct 24	30.53000 +2.36	31.24	28.47	29.36	1,020,839
09 Oct 24	28.16500 -3.99	32.55	27.90	31.79	1,581,160
08 Oct 24	32.16000 -0.04	32.65	31.13	32.22	846,212
07 Oct 24	32.20000 +1.29	32.76	30.75	30.80	1,001,005
04 Oct 24	30.91000 +0.47	31.90	30.53	30.75	541,861
03 Oct 24	30.44000 -0.71	31.54	30.18	30.89	432,530
02 Oct 24	31.15000 +0.23	32.97	30.05	30.60	1,383,198
01 Oct 24	30.92500 -0.30	31.27	29.63	31.04	950,041
30 Sep 24	31.22500 +1.52	31.75	29.40	29.54	1,074,926
27 Sep 24	29.70000 -0.11	30.32	29.50	30.10	443,000
26 Sep 24	29.81000 +0.94	30.96	28.71	29.24	590,894
25 Sep 24	28.87000 +0.17	29.97	28.26	28.70	808,121
24 Sep 24	28.70000 +0.85	29.36	27.57	27.82	855,118
23 Sep 24	27.85000 -1.78	30.00	27.82	30.00	583,822
20 Sep 24	29.63000 -0.25	31.21	29.13	29.89	1,191,962
19 Sep 24	29.88000 +0.62	30.71	29.38	30.12	477,484
18 Sep 24	29.26000 -0.86	31.29	28.88	29.95	630,072
17 Sep 24	30.12000 +0.39	31.37	29.90	29.95	772,372
16 Sep 24	29.73000 +0.86	29.97	28.30	28.65	532,930
13 Sep 24	28.87000 -0.56	30.47	28.67	29.75	536,464
12 Sep 24	29.43000 +0.90	29.63	28.16	28.44	669,412
11 Sep 24	28.53000 -0.01	28.91	27.70	28.49	675,535
10 Sep 24	28.54000 +1.11	29.00	27.13	27.50	596,181
09 Sep 24	27.43000 +0.33	27.58	26.94	27.47	427,900
06 Sep 24	27.10000 -0.03	27.50	26.18	26.89	654,773
05 Sep 24	27.13000 -0.55	27.86	26.58	27.64	961,076
04 Sep 24	27.68000 -1.73	29.47	27.54	29.26	1,098,505
03 Sep 24	29.41000 -1.32	31.13	29.26	30.25	690,670
30 Aug 24	30.73000 -0.18	31.42	29.84	31.06	1,470,396
29 Aug 24	30.91000 +0.67	31.80	30.02	30.38	425,402
28 Aug 24	30.24000 -1.56	31.24	29.65	30.26	897,692
27 Aug 24	31.80000 -0.06	32.88	31.18	31.71	575,737
26 Aug 24	31.86000 +0.32	32.26	31.11	31.90	399,171
23 Aug 24	31.54000 +0.58	32.27	30.61	31.22	761,147
22 Aug 24	30.96000 -2.40	33.21	30.69	33.10	934,018
21 Aug 24	33.36000 +0.91	33.92	32.08	32.95	733,653
20 Aug 24	32.45000 -1.54	33.96	32.10	33.23	1,134,382
19 Aug 24	33.99000 +0.99	34.84	32.58	33.53	1,974,484
16 Aug 24	33.00000 +4.65	33.13	27.88	28.21	2,549,217
15 Aug 24	28.35000 +0.23	28.75	27.64	28.25	883,155
14 Aug 24	28.12000 +0.51	28.43	26.78	27.55	757,441
13 Aug 24	27.61000 +0.71	27.91	26.57	27.15	808,371
12 Aug 24	26.90000 -0.13	27.72	26.20	27.00	913,794
09 Aug 24	27.03000 -0.36	28.05	26.71	27.41	823,986
08 Aug 24	27.39000 +3.11	27.47	24.26	24.55	1,435,478
07 Aug 24	24.28000 -0.73	25.51	24.21	25.32	1,162,219
06 Aug 24	25.01000 +1.32	26.10	23.16	23.70	1,467,852
05 Aug 24	23.69000 +0.81	25.02	20.34	20.35	1,544,099
02 Aug 24	22.88000 -0.70	24.05	21.71	22.01	1,376,992
01 Aug 24	23.58000 +3.59	26.50	21.50	26.00	4,585,536
31 Jul 24	19.99000 +1.23	20.34	18.76	18.89	1,274,469
30 Jul 24	18.76000 +0.04	19.10	18.28	18.72	994,452
29 Jul 24	18.72000 -0.29	19.19	18.21	19.06	529,280
26 Jul 24	19.01000 +0.14	19.37	18.06	18.98	1,198,160
25 Jul 24	18.87000 +0.45	19.13	18.00	18.41	783,268
24 Jul 24	18.42000 -0.58	19.41	18.34	18.69	508,533
23 Jul 24	19.00000 +0.13	19.58	18.15	18.80	598,572
22 Jul 24	18.87000 +0.78	18.95	17.41	18.29	621,774
19 Jul 24	18.09000 -0.05	18.61	17.75	17.91	457,414
18 Jul 24	18.14000 -0.16	19.00	17.59	18.24	660,611
17 Jul 24	18.30000 -0.27	18.72	17.24	17.70	598,680
16 Jul 24	18.57000 +2.43	18.83	16.38	16.49	1,058,427
15 Jul 24	16.14000 +0.23	16.54	15.75	16.05	480,249
12 Jul 24	15.91000 +0.14	16.65	15.29	16.00	595,797
11 Jul 24	15.77000 +1.36	16.14	14.80	14.99	606,872
10 Jul 24	14.41000 -0.21	14.78	14.09	14.62	493,190
09 Jul 24	14.62000 -0.97	15.68	14.50	15.26	543,701
08 Jul 24	15.59000 +0.06	15.98	14.97	15.53	609,246
05 Jul 24	15.53000 +0.64	15.62	14.26	14.69	412,133
03 Jul 24	14.89000 -0.01	15.36	14.87	15.04	187,256
02 Jul 24	14.90000 -0.48	15.34	14.80	15.30	430,498
01 Jul 24	15.38000 -0.15	16.00	15.25	15.53	439,699
28 Jun 24	15.53000 +1.14	15.56	14.41	14.54	1,208,794
27 Jun 24	14.39000 +0.38	14.54	13.81	14.09	465,346
26 Jun 24	14.01000 -0.60	14.77	13.85	14.42	485,133
25 Jun 24	14.61000 +0.22	14.88	14.13	14.32	624,884
24 Jun 24	14.39000 +0.33	14.98	14.10	14.19	559,596
21 Jun 24	14.06000 +0.09	14.53	13.74	14.00	4,065,311
20 Jun 24	13.97000 -0.10	14.17	13.48	13.93	736,953
18 Jun 24	14.07000 +0.53	14.15	13.18	13.55	644,475
17 Jun 24	13.54000 -0.65	14.28	13.45	13.97	718,160
14 Jun 24	14.19000 -0.42	14.34	13.65	14.27	731,304
13 Jun 24	14.61000 -0.68	15.69	14.58	15.23	408,730
12 Jun 24	15.29000 +0.40	15.99	14.92	15.67	678,176
11 Jun 24	14.89000 -0.03	14.94	14.45	14.69	485,762
10 Jun 24	14.92000 -0.29	14.97	14.24	14.88	700,806
07 Jun 24	15.21000 -0.21	15.39	15.07	15.20	514,310
06 Jun 24	15.42000 +0.83	15.61	14.36	14.71	669,718
05 Jun 24	14.59000 +0.88	14.62	13.34	13.80	775,808
04 Jun 24	13.71000 +0.35	14.21	13.32	13.37	590,717
03 Jun 24	13.36000 +0.35	13.72	13.07	13.19	621,213
31 May 24	13.01000 -0.51	13.98	12.90	13.64	613,531
30 May 24	13.52000 +0.07	13.68	13.01	13.52	785,395
29 May 24	13.45500 -2.69	15.44	13.39	15.44	1,112,640
28 May 24	16.15000 +0.21	16.53	15.54	15.97	649,572
24 May 24	15.94000 +0.11	17.03	15.53	15.97	587,634
23 May 24	15.83000 +0.26	16.54	15.01	15.66	1,222,079
22 May 24	15.57000 +0.44	15.70	14.78	14.97	636,168
21 May 24	15.13000 -0.50	15.75	15.00	15.49	701,419
20 May 24	15.63000 +0.13	15.81	15.06	15.08	581,087
17 May 24	15.50000 +0.72	15.58	14.82	15.30	883,324
16 May 24	14.78000 +0.00	14.90	14.38	14.73	646,227
15 May 24	14.78000 -0.46	16.15	14.59	15.71	728,365
14 May 24	15.24000 +0.26	15.86	15.00	15.10	1,164,292
13 May 24	14.98000 +0.15	15.91	14.71	14.95	1,597,620
10 May 24	14.83000 +3.77	15.30	12.53	12.63	2,493,469
09 May 24	11.06000 +0.88	11.09	9.99	10.17	1,909,531
08 May 24	10.18000 -0.30	10.50	10.00	10.25	639,345
07 May 24	10.48000 +0.30	10.51	9.94	10.20	766,242
06 May 24	10.18000 +0.46	10.34	9.64	9.76	670,230
03 May 24	9.72000 +0.45	10.23	9.44	9.70	846,434
02 May 24	9.27000 +0.09	9.49	8.96	9.37	639,484
01 May 24	9.18000 +1.42	9.96	8.43	8.51	2,599,703
30 Apr 24	7.76000 -0.44	8.32	7.74	8.00	826,608
29 Apr 24	8.20000 +0.64	8.43	7.61	7.62	728,860
26 Apr 24	7.56000 +0.00	7.84	7.42	7.62	492,964
25 Apr 24	7.56000 -0.42	7.80	7.53	7.80	555,244
24 Apr 24	7.98000 -0.25	8.37	7.96	8.20	519,506
23 Apr 24	8.23000 +0.06	8.76	8.15	8.15	448,608
22 Apr 24	8.17000 -0.14	8.47	8.01	8.46	480,762
19 Apr 24	8.31000 +0.24	8.34	7.98	8.01	500,377
18 Apr 24	8.07000 -0.21	8.50	8.06	8.30	665,667
17 Apr 24	8.28000 +0.43	8.42	7.91	7.98	2,009,569
16 Apr 24	7.85000 -0.35	8.11	7.84	8.08	489,989
15 Apr 24	8.20000 -0.33	8.60	8.00	8.53	609,495
12 Apr 24	8.53000 -0.61	9.14	8.46	9.01	726,153
11 Apr 24	9.14000 -0.12	9.34	9.07	9.32	539,117
10 Apr 24	9.26000 -0.69	9.49	9.14	9.40	547,345
09 Apr 24	9.95000 +0.42	10.15	9.59	9.59	424,866
08 Apr 24	9.53000 -0.10	9.77	9.53	9.68	275,427
05 Apr 24	9.63000 -0.17	9.94	9.51	9.68	365,904
04 Apr 24	9.80000 -0.24	10.30	9.79	10.19	649,309
03 Apr 24	10.04000 +0.09	10.15	9.81	9.84	533,965
02 Apr 24	9.95000 -0.37	10.01	9.72	10.01	567,283
01 Apr 24	10.32000 -0.27	10.71	10.06	10.60	552,202
28 Mar 24	10.59000 +0.07	11.10	10.26	10.51	696,817
27 Mar 24	10.52000 +0.95	10.54	9.43	9.71	743,078
26 Mar 24	9.57000 -0.15	10.06	9.55	9.96	577,161
25 Mar 24	9.72000 +0.18	9.98	9.53	9.53	419,142
22 Mar 24	9.54000 -0.38	9.93	9.47	9.83	539,430
21 Mar 24	9.92000 -0.10	10.57	9.91	10.17	509,076
20 Mar 24	10.02000 +0.17	10.20	9.38	9.80	657,238
19 Mar 24	9.85000 -0.04	10.13	9.73	9.89	502,970
18 Mar 24	9.89000 -0.25	10.24	9.77	10.10	768,990
15 Mar 24	10.14000 +0.17	10.40	9.86	9.86	2,687,919
14 Mar 24	9.97000 -0.56	10.53	9.90	10.47	752,982
13 Mar 24	10.53000 -0.49	11.29	10.29	11.11	837,955
12 Mar 24	11.02000 -0.29	11.58	10.95	11.35	835,900
11 Mar 24	11.31000 -0.48	11.98	11.19	11.69	647,342
08 Mar 24	11.79000 -0.15	12.53	11.12	12.10	678,027
07 Mar 24	11.94000 +0.22	12.23	11.41	11.81	692,478
06 Mar 24	11.72000 +0.12	11.97	11.32	11.88	666,970
05 Mar 24	11.60000 -0.48	12.04	11.26	11.97	829,221
04 Mar 24	12.08000 +0.07	12.37	11.41	12.36	1,305,367
01 Mar 24	12.01000 +1.37	12.83	10.88	11.04	2,234,724
29 Feb 24	10.64000 +0.92	11.09	8.23	9.73	3,481,545
28 Feb 24	9.72000 +0.23	9.83	9.15	9.24	1,134,920
27 Feb 24	9.49000 +0.57	9.60	8.88	9.00	977,796
26 Feb 24	8.92000 +0.65	8.95	8.21	8.23	810,810
23 Feb 24	8.27000 +0.00	8.44	8.08	8.27	366,199
22 Feb 24	8.27000 +0.03	8.36	8.09	8.27	522,828
21 Feb 24	8.24000 +0.01	8.32	7.86	8.25	556,347
20 Feb 24	8.23000 +0.10	8.30	7.93	7.93	641,901
16 Feb 24	8.13000 -0.37	8.34	8.07	8.30	481,710
15 Feb 24	8.50000 +0.21	8.62	8.29	8.29	602,475
14 Feb 24	8.29000 +0.33	8.35	7.92	8.18	824,607
13 Feb 24	7.96000 -1.11	8.63	7.83	8.40	798,511
12 Feb 24	9.07000 +0.29	9.09	8.67	8.79	941,390
09 Feb 24	8.78000 -0.04	9.00	8.65	8.91	504,244
08 Feb 24	8.82000 +0.12	8.94	8.53	8.73	560,040
07 Feb 24	8.70000 -0.30	8.99	8.66	8.99	654,865
06 Feb 24	9.00000 +0.44	9.00	8.40	8.50	673,107
05 Feb 24	8.56000 -0.16	8.68	8.35	8.48	481,951
02 Feb 24	8.72000 -0.16	8.92	8.38	8.63	665,552
01 Feb 24	8.88000 +0.32	8.98	8.56	8.67	1,012,045
31 Jan 24	8.56000 -0.80	9.31	8.55	9.29	1,077,820
30 Jan 24	9.36000 -0.52	10.10	9.18	9.79	923,475
29 Jan 24	9.88000 +0.86	9.96	8.09	8.63	2,137,874
26 Jan 24	9.02000 -1.89	11.74	8.46	11.05	3,940,903
25 Jan 24	10.91000 +0.99	10.95	10.04	10.14	1,345,335
24 Jan 24	9.92000 -0.05	10.19	9.81	10.17	816,046
23 Jan 24	9.97000 +0.16	10.13	9.69	10.12	710,240
22 Jan 24	9.81000 +0.56	9.82	9.31	9.43	873,177
19 Jan 24	9.25000 -0.40	9.76	9.11	9.71	977,605
18 Jan 24	9.65000 -0.29	10.24	9.51	10.18	1,224,683
17 Jan 24	9.94000 -0.65	10.56	9.61	10.45	1,606,387
16 Jan 24	10.59000 -0.42	10.86	10.42	10.83	986,652
12 Jan 24	11.01000 -0.39	11.64	10.84	11.51	934,034
11 Jan 24	11.40000 -0.89	12.07	11.30	11.90	1,222,468
10 Jan 24	12.29000 -0.08	12.61	12.06	12.37	853,617
09 Jan 24	12.37000 +0.30	12.68	11.64	11.89	1,009,784
08 Jan 24	12.07000 +0.77	12.19	10.77	11.20	1,061,701
05 Jan 24	11.30000 +0.18	11.58	10.97	11.03	713,076
04 Jan 24	11.12000 +0.18	11.27	10.77	11.03	659,180
03 Jan 24	10.94000 -1.00	11.64	10.83	11.64	687,232
02 Jan 24	11.94000 -0.06	12.37	11.73	11.89	603,640
29 Dec 23	12.00000 -0.86	12.86	11.96	12.84	911,462
28 Dec 23	12.86000 +0.16	12.88	12.45	12.62	1,049,676
27 Dec 23	12.70000 +0.37	12.93	12.46	12.52	627,210
26 Dec 23	12.33000 +0.38	12.50	11.96	12.06	661,381
22 Dec 23	11.95000 +0.26	12.22	11.28	11.67	783,878
21 Dec 23	11.69000 +0.87	11.69	11.02	11.10	728,216
20 Dec 23	10.82000 -0.39	11.56	10.80	11.18	890,433
19 Dec 23	11.21000 +1.36	11.38	9.80	9.81	1,272,228
18 Dec 23	9.85000 -0.12	10.55	9.83	10.12	863,758
15 Dec 23	9.97000 -0.89	11.08	9.63	10.95	3,053,088
14 Dec 23	10.86000 +0.31	11.44	10.73	10.73	1,864,017
13 Dec 23	10.55000 +0.96	10.66	9.47	9.69	1,387,600
12 Dec 23	9.59000 -0.06	9.77	9.32	9.65	1,042,974
11 Dec 23	9.65000 -0.16	9.89	9.63	9.82	1,211,655
08 Dec 23	9.81000 +0.08	10.14	9.52	9.67	790,249
07 Dec 23	9.73000 +0.09	10.03	9.51	9.69	886,815
06 Dec 23	9.64000 -0.04	10.09	9.64	9.87	2,091,953
05 Dec 23	9.68000 -0.19	9.83	9.14	9.83	1,343,976
04 Dec 23	9.87000 -0.01	10.16	9.64	9.79	1,362,383
01 Dec 23	9.88000 +0.17	10.01	9.43	9.72	1,093,612
30 Nov 23	9.71000 -0.05	10.12	9.65	9.87	2,185,686
29 Nov 23	9.76000 +0.00	10.33	9.71	9.75	968,798
28 Nov 23	9.76000 +0.14	9.79	9.35	9.56	1,087,699
27 Nov 23	9.62000 -0.18	9.85	9.60	9.80	1,324,073
24 Nov 23	9.80000 -0.03	9.89	9.67	9.77	413,978
22 Nov 23	9.83000 +0.33	9.93	9.64	9.70	950,604
21 Nov 23	9.50000 -0.18	9.81	9.40	9.40	1,151,865
20 Nov 23	9.68000 +0.15	9.83	9.44	9.44	1,408,827
17 Nov 23	9.53000 +0.40	9.69	9.25	9.30	1,373,193
16 Nov 23	9.13000 +0.09	9.30	8.85	8.94	1,479,461
15 Nov 23	9.04000 +0.15	9.36	8.83	8.84	1,552,504
14 Nov 23	8.89000 +0.97	9.01	8.10	8.19	2,213,397
13 Nov 23	7.92000 +0.51	7.97	7.09	7.34	1,306,687
10 Nov 23	7.41000 +0.20	7.51	6.91	7.33	1,116,499
09 Nov 23	7.21000 +0.88	8.00	7.12	8.00	3,341,580
08 Nov 23	6.33000 -0.30	6.62	6.11	6.62	1,258,888
07 Nov 23	6.63000 +0.15	6.78	6.30	6.50	1,446,027
06 Nov 23	6.48000 +0.17	6.74	6.36	6.45	1,572,088
03 Nov 23	6.31000 +0.36	6.69	6.07	6.07	2,486,482
02 Nov 23	5.95000 +0.54	6.59	5.89	6.24	1,707,526
01 Nov 23	5.41000 +0.00	5.53	5.20	5.53	895,223
31 Oct 23	5.41000 +0.26	5.43	4.97	5.15	1,277,851
30 Oct 23	5.15000 +0.15	5.18	4.92	5.02	908,169
27 Oct 23	5.00000 -0.04	5.06	4.80	5.06	1,039,123
26 Oct 23	5.04000 +0.14	5.10	4.86	4.92	895,694
25 Oct 23	4.90000 -0.51	5.31	4.90	5.29	1,236,272
24 Oct 23	5.41000 +0.20	5.51	5.25	5.38	1,072,979
23 Oct 23	5.21000 -0.10	5.48	5.18	5.21	918,010
20 Oct 23	5.31000 +0.03	5.40	4.94	5.29	983,266
19 Oct 23	5.28000 -0.34	5.79	5.24	5.63	814,634
18 Oct 23	5.62000 -0.16	5.84	5.60	5.77	603,129
17 Oct 23	5.78000 +0.01	6.01	5.64	5.72	715,366
16 Oct 23	5.77000 +0.12	5.82	5.32	5.65	916,040
13 Oct 23	5.65000 +0.32	5.70	5.19	5.36	1,151,349
12 Oct 23	5.33000 -0.55	5.88	5.24	5.88	1,255,971
11 Oct 23	5.88000 -0.65	6.50	5.79	6.50	1,051,833
10 Oct 23	6.53000 +0.08	6.79	6.44	6.47	569,331
09 Oct 23	6.45000 -0.06	6.58	6.31	6.46	496,924
06 Oct 23	6.51000 -0.34	6.76	6.50	6.69	547,974
05 Oct 23	6.85000 +0.14	6.92	6.52	6.69	776,645
04 Oct 23	6.71000 -0.24	6.95	6.59	6.95	689,072
03 Oct 23	6.95000 +0.09	6.97	6.72	6.82	723,147
02 Oct 23	6.86000 -0.14	7.04	6.68	6.97	718,618
29 Sep 23	7.00000 -0.04	7.28	6.87	7.16	673,968
28 Sep 23	7.04000 -0.33	7.44	7.00	7.35	634,882
27 Sep 23	7.37000 +0.01	7.66	7.20	7.49	564,281
26 Sep 23	7.36000 -0.28	7.76	7.34	7.56	628,463
25 Sep 23	7.64000 -0.02	7.66	7.34	7.60	573,600
22 Sep 23	7.66000 -0.09	7.82	7.55	7.80	407,176
21 Sep 23	7.75000 -0.09	7.86	7.49	7.76	648,447
20 Sep 23	7.84000 -0.18	8.09	7.80	8.09	494,564
19 Sep 23	8.02000 +0.11	8.11	7.78	7.90	510,518
18 Sep 23	7.91000 -0.01	8.09	7.78	8.00	527,253
15 Sep 23	7.92000 -0.28	8.30	7.78	8.28	1,972,774
14 Sep 23	8.20000 -0.20	8.62	8.19	8.48	481,399
13 Sep 23	8.40000 -0.10	8.75	8.34	8.50	549,531
12 Sep 23	8.50000 +0.17	8.54	8.19	8.29	618,794
11 Sep 23	8.33000 +0.16	8.45	8.22	8.30	792,296
08 Sep 23	8.17000 -0.09	8.32	8.06	8.30	648,347
07 Sep 23	8.26000 -0.55	8.73	8.02	8.72	697,980
06 Sep 23	8.81000 -0.33	9.25	8.75	9.17	463,223
05 Sep 23	9.14000 -0.59	9.73	9.10	9.58	637,761
01 Sep 23	9.73000 +0.42	9.79	9.38	9.38	578,630
31 Aug 23	9.31000 +0.00	9.47	9.29	9.31	471,967
30 Aug 23	9.31000 +0.13	9.40	9.13	9.14	554,398
29 Aug 23	9.18000 +0.32	9.33	8.56	8.82	622,426
28 Aug 23	8.86000 +0.13	9.06	8.76	8.78	591,490
25 Aug 23	8.73000 +0.02	8.85	8.51	8.73	541,484
24 Aug 23	8.71000 -0.06	8.87	8.51	8.77	708,246
23 Aug 23	8.77000 +0.39	8.90	8.49	8.49	748,461
22 Aug 23	8.38000 -0.24	8.73	8.34	8.62	339,481
21 Aug 23	8.62000 +0.21	8.72	8.23	8.39	538,415
18 Aug 23	8.41000 -0.06	8.70	8.34	8.44	599,977
17 Aug 23	8.47000 -0.27	8.86	8.35	8.86	678,820
16 Aug 23	8.74000 -0.92	9.68	8.73	9.56	768,235
15 Aug 23	9.66000 +0.31	10.24	9.56	9.80	947,332
14 Aug 23	9.34500 +0.45	9.47	8.57	8.76	753,343
11 Aug 23	8.90000 -0.78	9.97	8.64	9.58	1,118,520
10 Aug 23	9.68000 -0.12	9.96	9.32	9.88	1,125,734
09 Aug 23	9.80000 -1.24	11.80	9.55	11.41	1,409,672
08 Aug 23	11.04000 +0.24	11.15	10.57	10.80	950,115
07 Aug 23	10.80000 -0.30	11.22	10.58	11.16	629,082
04 Aug 23	11.10000 +0.37	11.27	10.74	10.90	771,578
03 Aug 23	10.73000 -0.53	11.15	10.61	11.15	776,770
02 Aug 23	11.26000 +0.77	11.66	10.56	10.56	1,503,053
01 Aug 23	10.49000 -0.42	10.85	10.48	10.80	737,519
31 Jul 23	10.91000 -0.25	11.26	10.70	11.15	819,947
28 Jul 23	11.16000 +0.45	11.23	10.72	10.92	666,170
27 Jul 23	10.71000 -0.55	11.40	10.57	11.32	947,399
26 Jul 23	11.26000 +0.25	11.52	11.04	11.15	1,032,525
25 Jul 23	11.01000 +0.60	11.19	10.36	10.52	1,259,907
24 Jul 23	10.41000 -0.22	10.94	10.27	10.63	754,499
21 Jul 23	10.63000 +0.60	10.74	9.87	10.20	803,840
20 Jul 23	10.03000 -0.25	10.24	9.93	10.23	671,541
19 Jul 23	10.28000 -0.03	10.82	10.25	10.40	541,118
18 Jul 23	10.31000 +0.19	10.40	10.06	10.09	567,381
17 Jul 23	10.12000 +0.35	10.27	9.55	9.77	688,691
14 Jul 23	9.77000 -0.34	10.25	9.56	10.14	553,418
13 Jul 23	10.11000 -0.33	10.74	10.07	10.55	721,886
12 Jul 23	10.44000 +0.10	10.60	10.09	10.39	899,663
11 Jul 23	10.34000 +0.63	10.80	9.93	10.28	1,811,457
10 Jul 23	9.71000 -0.38	10.33	9.50	10.07	1,603,967
07 Jul 23	10.09000 +1.72	10.33	8.50	8.50	5,756,620
06 Jul 23	8.37000 -0.20	8.57	8.11	8.41	642,615
05 Jul 23	8.57000 +0.08	8.62	8.22	8.40	533,598
03 Jul 23	8.49000 -0.01	8.62	8.38	8.58	211,523
30 Jun 23	8.50000 -0.06	8.75	8.48	8.75	473,107
29 Jun 23	8.56000 -0.21	8.86	8.46	8.71	744,100
28 Jun 23	8.77000 +0.10	8.88	8.44	8.65	816,803
27 Jun 23	8.67000 +0.27	8.75	8.13	8.31	761,385
26 Jun 23	8.40000 +0.52	8.53	7.73	7.85	932,820
23 Jun 23	7.88000 -0.06	8.03	7.68	7.80	3,003,033
22 Jun 23	7.94000 -0.13	8.12	7.85	8.07	424,410
21 Jun 23	8.07000 -0.17	8.30	7.87	8.15	740,500
20 Jun 23	8.24000 +0.28	8.28	7.69	7.97	1,042,471
16 Jun 23	7.96000 -0.30	8.35	7.91	8.35	2,475,116
15 Jun 23	8.26000 +0.45	8.27	7.68	7.80	1,002,584
14 Jun 23	7.81000 -0.55	8.42	7.70	8.42	965,358
13 Jun 23	8.36000 +0.06	8.47	8.11	8.19	896,911
12 Jun 23	8.30000 +0.51	8.38	7.72	7.83	691,331
09 Jun 23	7.79000 -0.27	8.15	7.76	8.14	575,758
08 Jun 23	8.06000 -0.33	8.41	7.77	8.40	770,642
07 Jun 23	8.39000 -0.06	8.67	8.30	8.49	628,978
06 Jun 23	8.45000 +0.47	8.66	7.91	8.00	619,454
05 Jun 23	7.98000 -0.15	8.18	7.82	8.06	670,063
02 Jun 23	8.13000 +0.12	8.28	7.89	8.15	519,039
01 Jun 23	8.01000 +0.03	8.10	7.62	7.98	470,754
31 May 23	7.98000 +0.01	8.17	7.76	7.97	574,434
30 May 23	7.97000 +0.01	8.28	7.76	8.01	598,500
26 May 23	7.96000 -0.13	8.22	7.91	8.10	521,854
25 May 23	8.09000 -0.37	8.60	8.05	8.43	688,616
24 May 23	8.46000 -0.22	8.64	8.13	8.61	676,701
23 May 23	8.68000 +0.13	9.20	8.44	8.48	687,433
22 May 23	8.55000 +0.87	8.69	7.56	7.68	716,058
19 May 23	7.68000 +0.07	7.94	7.51	7.74	562,881
18 May 23	7.61000 -0.16	7.92	7.45	7.62	705,368
17 May 23	7.77000 +0.00	7.80	7.43	7.80	665,532
16 May 23	7.77000 -0.57	8.14	7.70	8.10	983,881
15 May 23	8.34000 +0.29	8.46	7.93	8.08	743,336
12 May 23	8.05000 -0.31	8.47	7.41	8.45	1,137,932
11 May 23	8.36000 -0.23	8.80	6.22	6.45	1,749,324
10 May 23	8.59000 +0.06	9.25	8.34	8.75	817,818
09 May 23	8.53000 +0.32	8.55	7.97	8.16	758,533
08 May 23	8.21000 -0.18	8.39	8.07	8.39	541,690
05 May 23	8.39000 -0.22	8.78	8.36	8.78	591,235
04 May 23	8.61000 +0.09	8.75	8.18	8.55	741,292
03 May 23	8.52000 +0.61	8.69	7.90	7.90	975,751
02 May 23	7.91000 -0.39	8.26	7.82	8.26	950,266
01 May 23	8.30000 +0.21	8.39	7.95	8.10	739,700
28 Apr 23	8.09000 +0.31	8.14	7.63	7.78	658,036
27 Apr 23	7.78000 -0.02	8.08	7.70	7.88	591,607
26 Apr 23	7.80000 -0.20	8.19	7.66	8.14	643,955
25 Apr 23	8.00000 -0.44	8.35	7.99	8.34	693,633
24 Apr 23	8.44000 -0.25	8.70	8.25	8.70	633,486
21 Apr 23	8.69000 +0.06	8.89	8.63	8.73	487,794
20 Apr 23	8.63000 -0.40	8.99	8.60	8.88	647,251
19 Apr 23	9.03000 -0.04	9.10	8.72	8.93	491,699
18 Apr 23	9.07000 -0.29	9.42	8.94	9.42	728,776
17 Apr 23	9.36000 +0.48	9.45	8.89	8.95	954,440
14 Apr 23	8.88000 -0.58	9.56	8.68	9.42	860,303
13 Apr 23	9.46000 +0.88	9.55	8.70	8.70	1,244,940
12 Apr 23	8.58000 -0.19	9.11	8.42	8.95	779,268
11 Apr 23	8.77000 +0.12	8.95	8.69	8.74	742,739
10 Apr 23	8.65000 -0.16	8.80	8.52	8.73	630,761
06 Apr 23	8.81000 +0.23	8.95	8.53	8.61	793,517
05 Apr 23	8.58000 -0.14	8.87	8.57	8.70	662,061
04 Apr 23	8.72000 -0.02	8.77	8.57	8.77	865,136
03 Apr 23	8.74000 -0.40	9.14	8.56	9.14	1,533,377
31 Mar 23	9.14000 +0.29	9.34	8.85	8.88	992,856
30 Mar 23	8.85000 -0.25	9.24	8.82	9.22	610,844
29 Mar 23	9.10000 +0.27	9.30	8.86	9.04	878,154
28 Mar 23	8.83000 -0.25	9.18	8.76	9.05	752,312
27 Mar 23	9.08000 +0.13	9.29	8.92	9.07	594,594
24 Mar 23	8.95000 +0.12	8.99	8.72	8.85	706,618
23 Mar 23	8.83000 -0.05	9.19	8.66	9.04	1,241,966
22 Mar 23	8.88000 -0.54	9.53	8.86	9.42	992,205
21 Mar 23	9.42000 +0.20	9.63	9.14	9.31	846,017
20 Mar 23	9.22000 -0.06	9.45	9.10	9.21	991,500
17 Mar 23	9.28000 -0.38	9.59	9.08	9.56	2,267,999
16 Mar 23	9.66000 -0.22	9.88	9.47	9.84	841,965
15 Mar 23	9.88000 +0.04	9.93	9.54	9.75	855,483
14 Mar 23	9.84000 +0.05	10.07	9.59	9.99	1,249,703
13 Mar 23	9.79000 +0.26	10.01	9.37	9.43	1,540,347
10 Mar 23	9.53000 -0.51	10.06	9.16	10.01	1,895,867
09 Mar 23	10.04000 -0.65	10.88	9.95	10.64	1,975,429
08 Mar 23	10.68500 +0.08	10.78	9.91	10.24	1,544,579
07 Mar 23	10.61000 -0.04	10.64	9.51	9.52	2,204,011
06 Mar 23	10.65000 +1.68	10.75	9.03	9.06	5,310,222
03 Mar 23	8.97000 -1.80	9.31	8.10	9.31	10,346,440
02 Mar 23	10.76500 -5.23	16.25	9.05	15.74	14,124,803
01 Mar 23	16.00000 -0.82	16.54	15.28	16.50	1,325,661
28 Feb 23	16.82000 +2.11	17.89	14.81	15.00	2,145,992
27 Feb 23	14.71000 +0.26	14.91	14.34	14.68	828,996
24 Feb 23	14.45000 +0.13	14.53	13.85	13.96	861,913
23 Feb 23	14.32000 +0.31	14.51	13.73	14.26	704,556
22 Feb 23	14.01000 +0.55	14.01	13.32	13.48	1,131,824
21 Feb 23	13.46000 -2.14	15.30	13.35	15.15	1,495,103
17 Feb 23	15.60000 +0.03	15.66	15.12	15.57	645,256
16 Feb 23	15.57000 -0.12	15.96	15.19	15.19	744,686
15 Feb 23	15.69000 +0.37	15.82	15.10	15.26	580,535
14 Feb 23	15.32000 +0.26	15.48	14.73	14.91	479,464
13 Feb 23	15.06000 -0.24	15.48	14.90	15.25	673,628
10 Feb 23	15.30000 -0.21	15.76	15.26	15.36	745,850
09 Feb 23	15.51000 -0.23	16.77	15.49	16.02	723,519
08 Feb 23	15.74000 -0.82	16.66	15.68	16.49	886,567
07 Feb 23	16.56000 +0.30	16.62	15.91	16.10	877,180
06 Feb 23	16.26000 -0.28	16.83	16.09	16.47	586,626
03 Feb 23	16.54000 -1.07	17.33	16.40	17.08	944,106
02 Feb 23	17.61000 +1.95	18.04	16.35	16.36	1,428,489
01 Feb 23	15.66000 +0.72	16.06	14.73	14.92	962,795
31 Jan 23	14.94000 +0.29	15.20	14.64	14.64	591,879
30 Jan 23	14.65000 -0.63	15.35	14.52	15.00	670,415
27 Jan 23	15.28000 +0.08	15.42	15.08	15.17	443,458
26 Jan 23	15.20000 +0.17	15.60	14.95	15.31	669,266
25 Jan 23	15.03000 -0.13	15.04	14.06	14.87	571,563
24 Jan 23	15.16000 +0.11	15.61	14.81	14.97	818,047
23 Jan 23	15.05000 +0.72	15.14	14.26	14.33	924,816
20 Jan 23	14.33000 +0.64	14.40	13.61	13.84	854,286
19 Jan 23	13.69000 -0.45	14.13	13.03	14.03	692,495
18 Jan 23	14.14000 -0.05	14.91	14.08	14.34	1,109,811
17 Jan 23	14.19000 -0.05	14.46	13.88	14.23	653,224
13 Jan 23	14.24000 +0.34	14.37	13.57	13.65	1,181,151
12 Jan 23	13.90000 +0.22	13.93	12.96	13.75	1,138,963
11 Jan 23	13.68000 +1.04	13.84	12.50	12.67	1,180,860
10 Jan 23	12.64000 +0.77	12.65	11.73	12.07	1,142,818
09 Jan 23	11.87000 +0.63	12.41	11.31	11.42	1,005,004
06 Jan 23	11.24000 +0.17	11.38	10.50	11.10	1,116,707
05 Jan 23	11.07000 -0.37	11.47	10.92	11.32	782,532
04 Jan 23	11.44000 +0.34	11.61	11.04	11.17	884,756
03 Jan 23	11.10000 -0.31	11.85	10.90	11.58	1,016,437
30 Dec 22	11.41000 -0.01	11.56	10.82	11.25	806,835
29 Dec 22	11.42000 +0.33	11.76	11.10	11.22	995,434
28 Dec 22	11.09000 +0.21	11.30	10.89	10.89	896,946
27 Dec 22	10.88000 -0.38	11.32	10.68	11.16	794,675
23 Dec 22	11.26000 -0.41	11.76	11.05	11.76	899,497
22 Dec 22	11.67000 +0.23	11.68	11.16	11.32	1,607,309
21 Dec 22	11.44000 -0.17	11.78	11.26	11.67	707,974
20 Dec 22	11.61000 +0.07	12.02	11.30	11.55	845,872
19 Dec 22	11.54000 -0.88	12.39	11.40	12.39	927,429
16 Dec 22	12.42000 -0.13	12.60	11.91	12.43	2,915,900
15 Dec 22	12.55000 -0.30	12.77	12.42	12.65	821,060
14 Dec 22	12.85000 +0.28	13.13	12.48	12.61	907,953
13 Dec 22	12.57000 -0.08	13.91	12.37	13.01	866,008
12 Dec 22	12.65000 +0.36	12.69	12.13	12.37	880,449
09 Dec 22	12.29000 -0.42	12.86	12.10	12.65	882,353
08 Dec 22	12.71000 -0.35	13.16	12.55	13.15	692,853
07 Dec 22	13.06000 -0.13	13.28	12.46	13.12	1,160,901
06 Dec 22	13.19000 +0.66	13.56	12.80	13.30	2,303,441
05 Dec 22	12.53000 -0.69	13.64	12.40	13.06	1,252,739
02 Dec 22	13.22000 +0.04	13.43	12.91	13.09	807,436
01 Dec 22	13.18000 +0.23	13.23	12.56	12.94	1,166,478
30 Nov 22	12.95000 +0.89	13.05	11.99	12.12	1,086,284
29 Nov 22	12.06000 -0.33	12.74	11.99	12.47	605,836
28 Nov 22	12.39000 -0.40	13.01	11.99	12.78	899,176
25 Nov 22	12.79000 +0.08	12.86	12.32	12.56	313,310
23 Nov 22	12.71000 +0.29	12.86	12.29	12.49	643,394
22 Nov 22	12.42000 -0.04	12.69	11.92	12.52	857,137
21 Nov 22	12.46000 -0.39	12.95	12.29	12.78	857,844
18 Nov 22	12.85000 -1.71	15.03	12.84	14.96	1,027,815
17 Nov 22	14.56000 +0.92	15.07	13.45	13.47	1,035,959
16 Nov 22	13.64000 -0.17	13.89	13.10	13.89	960,982
15 Nov 22	13.81000 -0.39	14.98	13.73	14.78	987,331
14 Nov 22	14.20000 -1.14	15.40	14.13	15.24	1,066,763
11 Nov 22	15.34000 +2.24	15.82	13.02	13.10	2,399,355
10 Nov 22	13.10000 -1.74	16.02	12.27	15.87	4,281,344
09 Nov 22	14.84000 -1.58	16.39	14.69	16.21	1,002,390
08 Nov 22	16.42000 +0.56	16.73	15.71	16.05	818,036
07 Nov 22	15.86000 -0.59	16.37	15.01	16.29	871,128
14 Oct 22	16.45000 -0.45	17.30	16.39	17.12	685,057
13 Oct 22	16.90000 -0.26	17.15	15.94	16.47	612,515
12 Oct 22	17.16000 +0.23	17.32	16.48	16.91	632,314
11 Oct 22	16.93000 +0.11	17.27	16.23	16.71	941,858
10 Oct 22	16.82000 -0.28	17.11	16.38	17.11	778,850
07 Oct 22	17.10000 -0.90	17.92	16.94	17.51	968,444
06 Oct 22	18.00000 -0.21	18.71	17.95	18.08	726,490
05 Oct 22	18.21000 -0.24	18.42	17.94	18.06	999,103
04 Oct 22	18.45000 +1.00	18.93	17.83	17.83	856,566
03 Oct 22	17.45000 +0.43	17.71	16.73	17.17	778,967
30 Sep 22	17.02000 -0.08	17.77	16.96	17.14	745,819
29 Sep 22	17.10000 -0.55	17.37	16.63	17.21	885,765
28 Sep 22	17.65000 +0.96	17.79	16.78	16.78	863,339
27 Sep 22	16.69000 +0.47	16.97	16.33	16.64	1,050,303
26 Sep 22	16.22000 +0.09	16.50	15.96	16.09	899,394
23 Sep 22	16.13000 +0.07	16.20	15.66	15.81	874,043
22 Sep 22	16.06000 -0.30	16.41	15.77	16.24	665,596
21 Sep 22	16.36000 -0.56	17.37	16.19	16.87	955,498
20 Sep 22	16.92000 -0.52	17.59	16.83	17.20	1,073,914
19 Sep 22	17.44000 +0.38	17.67	16.43	16.84	925,202
16 Sep 22	17.06000 -1.60	18.53	16.77	18.25	1,577,587
15 Sep 22	18.66000 +0.09	19.56	18.54	18.66	841,699
14 Sep 22	18.57000 +0.08	18.77	18.18	18.64	897,097
13 Sep 22	18.49000 -1.09	18.80	17.96	18.65	906,873
12 Sep 22	19.58000 +0.39	19.79	19.05	19.38	560,972
09 Sep 22	19.19000 +0.49	19.44	18.75	18.99	500,278
08 Sep 22	18.70000 +0.23	18.77	17.90	18.18	685,930
07 Sep 22	18.47000 +1.04	18.56	17.08	17.30	934,361
06 Sep 22	17.43000 -0.90	18.27	17.42	18.27	878,270
02 Sep 22	18.33000 -1.98	20.91	18.28	20.77	1,336,349
01 Sep 22	20.31000 +0.72	20.41	18.85	19.56	1,088,621
31 Aug 22	19.59000 +0.07	20.04	19.06	19.98	926,419
30 Aug 22	19.52000 -0.86	20.74	19.16	20.60	697,965
29 Aug 22	20.38000 -0.49	20.92	20.28	20.59	751,886
26 Aug 22	20.87000 -1.10	22.03	20.59	21.85	1,060,804
25 Aug 22	21.97000 +0.66	22.01	21.33	21.76	400,001
24 Aug 22	21.31000 +0.47	21.66	20.62	20.99	718,828
23 Aug 22	20.84000 +0.36	21.20	20.37	20.62	767,010
22 Aug 22	20.48000 -0.28	20.56	19.66	20.25	1,188,678
19 Aug 22	20.76000 -0.90	21.42	20.63	21.22	437,236
18 Aug 22	21.66000 +0.13	21.66	20.75	21.59	502,922
17 Aug 22	21.53000 -1.00	22.41	21.52	22.10	623,886
16 Aug 22	22.53000 -1.75	24.16	22.05	24.16	700,097
15 Aug 22	24.28000 +0.59	24.58	23.32	23.53	526,338
12 Aug 22	23.69000 +0.69	23.92	23.02	23.02	601,171
11 Aug 22	23.00000 -2.11	25.84	22.92	25.22	1,079,828
10 Aug 22	25.11000 +1.63	25.31	24.22	24.32	1,100,997
09 Aug 22	23.48000 -2.59	25.57	21.77	25.29	1,324,596
08 Aug 22	26.07000 -0.32	27.33	25.57	26.65	954,087
05 Aug 22	26.39000 +2.09	26.40	21.76	23.69	1,448,902
04 Aug 22	24.30000 -0.20	24.98	23.96	24.50	1,116,869
03 Aug 22	24.50000 +0.52	25.53	24.45	24.74	700,978
02 Aug 22	23.98000 +0.66	24.28	22.94	22.98	490,208
01 Aug 22	23.32000 -0.47	24.36	23.12	23.47	544,158
29 Jul 22	23.79000 -0.57	24.58	23.60	24.45	752,595
28 Jul 22	24.36000 +0.00	24.60	23.71	24.42	463,393
27 Jul 22	24.36000 +1.04	24.43	23.22	23.83	644,379
26 Jul 22	23.32000 -0.34	23.79	22.76	23.43	414,609
25 Jul 22	23.66000 +0.48	23.70	22.55	23.20	487,449
22 Jul 22	23.18000 -1.96	25.99	22.98	25.10	550,567
21 Jul 22	25.14000 +0.44	25.88	24.55	24.69	1,398,197
20 Jul 22	24.70000 +1.64	24.87	23.04	23.61	649,849
19 Jul 22	23.06000 +1.43	23.17	21.62	22.05	682,183
18 Jul 22	21.63000 -1.27	23.88	21.52	23.21	647,372
15 Jul 22	22.90000 -0.37	23.88	22.13	23.88	667,038
14 Jul 22	23.27000 -1.08	24.42	23.04	24.23	677,832
13 Jul 22	24.35000 -0.33	25.20	23.59	23.72	844,245
12 Jul 22	24.68000 -0.02	25.14	23.35	24.93	565,344
11 Jul 22	24.70000 -1.56	26.29	24.59	26.05	597,836
08 Jul 22	26.26000 +0.34	26.57	24.98	25.34	453,804
07 Jul 22	25.92000 +0.91	26.23	24.91	24.96	654,458
06 Jul 22	25.01000 +0.03	26.01	24.77	24.86	625,528
05 Jul 22	24.98000 +2.57	24.99	21.56	21.84	920,167
01 Jul 22	22.41000 +0.93	22.52	21.40	21.73	618,440
30 Jun 22	21.48000 -0.61	22.31	21.07	21.77	807,360
29 Jun 22	22.09000 +0.17	22.40	21.50	21.85	627,327
28 Jun 22	21.92000 -1.57	23.84	21.82	23.81	716,337
27 Jun 22	23.49000 -0.19	24.08	22.89	24.08	734,930
24 Jun 22	23.68000 -0.35	24.64	23.11	24.23	1,605,983
23 Jun 22	24.03000 +2.18	24.10	22.00	22.15	840,548
22 Jun 22	21.85000 +1.20	22.47	20.01	20.17	930,741
21 Jun 22	20.65000 +0.12	21.51	20.59	20.95	884,869
17 Jun 22	20.53000 -0.03	21.64	20.27	20.71	2,091,111
16 Jun 22	20.56000 -0.53	20.83	19.98	20.04	1,006,402
15 Jun 22	21.09000 +0.44	21.74	20.51	21.00	1,051,794
14 Jun 22	20.65000 +0.16	20.98	19.34	20.83	1,031,101
13 Jun 22	20.49000 -2.21	22.59	20.28	21.49	1,461,288
10 Jun 22	22.70000 -1.68	24.02	22.26	23.58	1,086,980
09 Jun 22	24.38000 -2.09	26.02	24.38	25.75	659,019
08 Jun 22	26.47000 +0.23	27.35	25.90	25.90	441,432
07 Jun 22	26.24000 +1.95	26.33	23.90	23.90	651,250
06 Jun 22	24.29000 -1.65	26.85	24.21	26.10	539,553
03 Jun 22	25.94000 -0.52	26.55	25.39	25.75	762,280
02 Jun 22	26.46000 +1.05	27.12	25.26	25.33	626,422
01 Jun 22	25.41000 +0.26	25.89	25.02	25.53	646,458
31 May 22	25.15000 -1.02	26.35	24.63	25.94	1,167,439
27 May 22	26.17000 +2.10	26.21	24.09	24.32	827,079
26 May 22	24.07000 +0.20	24.74	23.61	24.06	1,320,680
25 May 22	23.87000 +0.59	24.02	22.88	23.18	1,553,081
24 May 22	23.28000 -0.64	23.81	22.92	23.44	1,853,266
23 May 22	23.92000 -1.94	25.52	22.36	25.51	2,333,555
20 May 22	25.86000 +0.71	26.26	24.25	25.85	487,307
19 May 22	25.15000 +1.88	25.58	23.00	23.20	602,723
18 May 22	23.27000 -2.02	24.97	23.01	24.35	798,301
17 May 22	25.29000 +0.37	26.30	24.53	25.84	530,375
16 May 22	24.92000 -1.32	26.16	24.36	25.50	852,795
13 May 22	26.24000 +2.80	26.97	24.04	24.04	1,112,049
12 May 22	23.44000 +1.74	23.76	21.25	21.35	1,123,060
11 May 22	21.70000 -1.44	23.76	21.49	22.98	1,124,063
10 May 22	23.14000 +0.68	24.50	22.26	23.87	1,667,613
09 May 22	22.46000 -3.32	26.08	22.16	25.31	1,206,572
06 May 22	25.78000 -5.88	30.58	25.14	30.36	2,197,900
05 May 22	31.66000 -2.41	33.18	30.53	33.18	728,039
04 May 22	34.07000 +1.30	34.30	30.87	33.04	881,509
03 May 22	32.77000 +0.20	32.93	31.31	32.26	548,074
02 May 22	32.57000 +2.13	32.62	29.96	30.32	694,591
29 Apr 22	30.44000 -0.41	32.00	30.34	30.65	795,734
28 Apr 22	30.85000 +0.63	31.22	28.67	30.65	549,934
27 Apr 22	30.22000 +0.05	31.01	29.80	30.16	664,563
26 Apr 22	30.17000 -2.20	32.64	30.06	31.90	900,517
25 Apr 22	32.37000 +1.80	32.53	30.69	30.69	767,491
22 Apr 22	30.57000 -0.39	31.79	30.50	30.84	771,123
21 Apr 22	30.96000 -2.37	34.46	30.65	33.99	914,275
20 Apr 22	33.33000 -0.36	34.51	33.23	34.30	334,443
19 Apr 22	33.69000 +1.14	34.26	32.37	32.71	821,979
18 Apr 22	32.55000 -2.86	35.22	32.43	34.69	1,303,354
14 Apr 22	35.41000 -2.61	38.00	35.29	37.93	738,326
13 Apr 22	38.02000 +0.75	38.18	36.64	37.45	671,423
12 Apr 22	37.27000 +0.91	39.01	36.81	37.15	750,976
11 Apr 22	36.36000 -0.45	37.25	35.55	36.33	423,925
08 Apr 22	36.81000 -0.88	37.84	36.35	37.51	609,453
07 Apr 22	37.69000 +0.44	38.41	37.05	37.32	625,052
06 Apr 22	37.25000 -0.38	37.75	35.58	36.91	737,142
05 Apr 22	37.63000 -2.09	39.89	37.25	39.80	347,402
04 Apr 22	39.72000 +0.74	40.10	38.78	39.34	495,529
01 Apr 22	38.98000 +1.99	39.39	37.23	37.30	799,128
31 Mar 22	36.99000 -0.71	38.40	36.87	37.71	749,092
30 Mar 22	37.70000 -2.41	40.41	37.54	39.57	442,359
29 Mar 22	40.11000 +2.16	40.42	38.61	38.61	1,062,340
28 Mar 22	37.95000 +0.05	39.69	37.41	38.10	771,251
25 Mar 22	37.90000 -0.74	38.64	36.58	38.64	372,188
24 Mar 22	38.64000 -0.06	38.98	36.79	38.98	990,102
23 Mar 22	38.70000 -2.22	41.50	38.58	39.77	474,258
22 Mar 22	40.92000 +1.53	41.22	39.49	39.49	556,596
21 Mar 22	39.39000 -0.31	40.99	38.64	40.50	845,679
18 Mar 22	39.70000 +2.73	39.81	36.46	36.46	1,243,146
17 Mar 22	36.97000 +3.37	37.04	33.11	33.26	758,858
16 Mar 22	33.60000 +2.43	33.69	31.96	32.20	960,770
15 Mar 22	31.17000 +2.98	31.23	28.21	28.46	1,231,127
14 Mar 22	28.19000 -2.59	31.60	27.87	30.92	858,978
11 Mar 22	30.78000 -3.69	35.36	30.56	35.00	539,052
10 Mar 22	34.47000 -0.53	34.83	33.63	34.59	331,857
09 Mar 22	35.00000 +2.56	35.51	32.77	34.19	822,161
08 Mar 22	32.44000 +0.32	33.48	31.67	31.84	691,868
07 Mar 22	32.12000 -1.82	34.30	31.95	33.81	507,506
04 Mar 22	33.94000 -1.05	35.25	33.51	34.47	692,557
03 Mar 22	34.99000 -2.12	37.64	34.40	37.64	460,200
02 Mar 22	37.11000 -1.00	38.25	36.82	38.12	608,816
01 Mar 22	38.11000 -0.27	39.69	37.76	38.21	849,697
28 Feb 22	38.38000 -0.82	40.08	38.07	38.25	1,319,290
25 Feb 22	39.20000 -0.75	39.71	36.66	37.23	1,163,916
24 Feb 22	39.95000 +4.40	40.15	34.09	34.17	762,182
23 Feb 22	35.55000 -0.98	38.02	35.43	37.36	538,443
22 Feb 22	36.53000 -1.60	38.29	36.50	37.58	712,419
18 Feb 22	38.13000 -0.78	39.53	38.08	38.99	315,651
17 Feb 22	38.91000 -3.50	41.97	38.66	41.97	586,167
16 Feb 22	42.41000 -1.29	43.28	41.01	43.27	576,237
15 Feb 22	43.70000 +1.73	43.95	42.42	42.99	626,671
14 Feb 22	41.97000 -1.23	43.85	41.85	43.05	314,083
11 Feb 22	43.20000 -1.03	45.14	43.12	44.08	385,366
10 Feb 22	44.23000 -1.39	46.88	43.50	44.03	615,469
09 Feb 22	45.62000 +3.11	45.72	42.96	42.96	806,455
08 Feb 22	42.51000 -0.27	42.98	41.12	42.42	209,147
07 Feb 22	42.78000 +2.50	43.32	40.21	40.21	532,449
04 Feb 22	40.28000 +0.20	40.82	38.94	40.56	314,999
03 Feb 22	40.08000 -1.24	41.89	39.69	40.25	347,565
02 Feb 22	41.32000 -0.70	42.04	40.04	42.04	685,062
01 Feb 22	42.02000 +0.22	42.24	40.54	42.13	642,384
31 Jan 22	41.80000 +3.29	41.94	38.83	38.83	640,691
28 Jan 22	38.51000 +1.66	38.52	35.74	37.00	404,907
27 Jan 22	36.85000 -1.03	38.76	36.72	38.39	459,985
26 Jan 22	37.88000 -0.41	41.49	37.29	38.91	437,873
25 Jan 22	38.29000 -1.22	39.39	37.58	39.13	719,365
24 Jan 22	39.51000 +2.48	39.77	35.18	36.47	747,591
21 Jan 22	37.03000 -0.90	38.50	36.47	36.98	1,611,175
20 Jan 22	37.93000 +0.47	40.69	37.65	38.16	652,270
19 Jan 22	37.46000 -1.51	40.44	37.32	39.30	723,654
18 Jan 22	38.97000 -2.64	40.67	38.22	40.59	935,020
14 Jan 22	41.61000 +0.95	41.68	38.78	39.92	584,212
13 Jan 22	40.66000 -1.56	42.54	40.40	42.54	509,484
12 Jan 22	42.22000 -2.39	46.00	42.13	45.45	932,695
11 Jan 22	44.61000 -1.68	46.12	43.50	46.12	970,272
10 Jan 22	46.29000 +7.22	46.70	41.06	42.97	1,448,351
07 Jan 22	39.07000 -1.12	41.39	38.85	39.90	622,111
06 Jan 22	40.19000 -0.85	41.20	38.43	40.78	586,829
05 Jan 22	41.04000 -5.08	45.83	41.02	45.48	626,491
04 Jan 22	46.12000 -0.48	47.82	44.81	46.59	675,618
03 Jan 22	46.60000 +1.12	47.07	44.08	45.65	430,637
31 Dec 21	45.48000 +0.28	46.73	45.22	45.22	462,406
30 Dec 21	45.20000 +1.23	46.51	44.01	44.01	362,275
29 Dec 21	43.97000 -0.28	44.37	42.53	44.18	267,421
28 Dec 21	44.25000 +0.13	45.63	44.18	44.39	325,435
27 Dec 21	44.12000 -0.81	45.13	42.97	44.98	470,270
23 Dec 21	44.93000 +0.03	45.39	43.58	44.98	325,693
22 Dec 21	44.90000 -0.54	46.28	44.04	45.50	535,026
21 Dec 21	45.44000 +1.88	45.52	42.29	43.93	440,534
20 Dec 21	43.56000 -1.63	44.88	43.10	44.39	822,002
17 Dec 21	45.19000 +3.00	45.48	40.89	41.91	2,039,145
16 Dec 21	42.19000 -2.28	45.60	41.81	45.21	711,813
15 Dec 21	44.47000 +2.78	44.57	40.72	41.04	635,477
14 Dec 21	41.69000 -0.38	42.30	40.31	40.84	654,176
13 Dec 21	42.07000 -0.89	44.57	41.35	43.20	563,176
10 Dec 21	42.96000 +0.68	45.06	42.65	42.75	1,530,468
09 Dec 21	42.28000 -3.58	45.53	42.25	45.48	524,319
08 Dec 21	45.86000 +1.66	46.71	42.98	44.26	648,863
07 Dec 21	44.20000 +1.20	46.18	43.72	44.40	677,318
06 Dec 21	43.00000 +0.62	43.07	40.26	41.87	824,346
03 Dec 21	42.38000 -0.92	43.60	40.22	43.50	1,088,345
02 Dec 21	43.30000 +1.32	43.43	41.20	41.89	780,742
01 Dec 21	41.98000 -1.16	44.80	41.94	44.26	761,924
30 Nov 21	43.14000 +1.40	45.21	42.23	42.28	875,686
29 Nov 21	41.74000 -0.63	43.06	40.76	42.92	484,768
26 Nov 21	42.37000 -1.63	44.24	42.04	43.24	358,785
24 Nov 21	44.00000 +2.18	44.26	40.58	41.55	706,529
23 Nov 21	41.82000 +0.62	41.88	39.16	40.89	726,436
22 Nov 21	41.20000 -1.81	43.48	41.10	42.70	692,257
19 Nov 21	43.01000 -1.12	45.34	42.43	44.12	677,735
18 Nov 21	44.13000 +0.60	45.53	42.36	44.15	1,174,718
17 Nov 21	43.53000 -3.97	47.87	43.41	47.50	805,873
16 Nov 21	47.50000 +0.51	48.08	46.70	47.15	457,299
15 Nov 21	46.99000 -0.69	48.30	46.85	47.71	467,323
12 Nov 21	47.68000 +0.52	48.55	47.31	48.00	450,804
11 Nov 21	47.16000 -0.04	47.83	46.34	47.56	588,053
10 Nov 21	47.20000 +0.35	49.18	46.78	47.20	560,511
09 Nov 21	46.85000 -0.94	48.24	45.82	47.54	620,003
08 Nov 21	47.79000 +0.75	48.55	46.73	47.27	853,988
05 Nov 21	47.04000 -1.09	50.19	46.80	49.20	1,898,018
04 Nov 21	48.13000 -0.51	49.69	47.72	48.92	607,507
03 Nov 21	48.64000 -0.61	49.74	47.76	49.29	668,410
02 Nov 21	49.25000 -1.48	51.49	49.00	50.80	828,101
01 Nov 21	50.73000 -0.27	53.09	48.90	50.10	2,163,762
29 Oct 21	51.00000 -19.34	61.07	44.57	60.23	6,044,798
28 Oct 21	70.34000 +2.93	70.98	67.32	68.24	536,112
27 Oct 21	67.41000 -2.40	70.28	67.07	69.89	394,811
26 Oct 21	69.81000 -0.65	71.62	68.36	71.28	430,439
25 Oct 21	70.46000 -1.62	72.21	70.01	71.83	349,592
22 Oct 21	72.08000 +1.18	72.43	69.77	70.79	519,036
21 Oct 21	70.90000 -1.02	73.02	70.55	72.22	193,844
20 Oct 21	71.92000 -1.68	73.99	71.38	73.49	250,221
19 Oct 21	73.60000 +2.62	75.92	71.42	71.42	448,882
18 Oct 21	70.98000 -0.02	72.49	70.86	70.93	479,847
15 Oct 21	71.00000 -0.08	72.29	70.47	72.29	498,390
14 Oct 21	71.08000 +1.69	71.80	69.52	70.07	622,867
13 Oct 21	69.39000 +3.69	69.48	65.94	66.14	437,747
12 Oct 21	65.70000 +1.83	66.37	64.06	64.50	567,063
11 Oct 21	63.87000 +1.25	64.38	61.88	62.00	259,237
08 Oct 21	62.62000 -3.71	67.49	61.99	66.35	454,627
07 Oct 21	66.33000 +2.88	66.62	62.35	63.25	820,313
06 Oct 21	63.45000 -1.95	65.92	62.85	64.56	366,064
05 Oct 21	65.40000 +2.03	66.32	63.52	64.24	464,022
04 Oct 21	63.37000 -3.21	65.63	62.54	65.63	525,109
01 Oct 21	66.58000 +3.21	67.61	61.72	63.42	749,765
30 Sep 21	63.37000 +2.84	63.96	60.82	61.21	740,629
29 Sep 21	60.53000 +1.38	61.55	59.51	59.76	540,521
28 Sep 21	59.15000 -2.80	61.47	58.44	61.20	874,460
27 Sep 21	61.95000 -2.41	64.36	61.47	64.15	731,416
24 Sep 21	64.36000 -2.41	66.64	63.69	65.75	417,967
23 Sep 21	66.77000 +0.92	66.93	65.03	65.98	307,381
22 Sep 21	65.85000 +1.60	66.30	64.00	64.65	392,080
21 Sep 21	64.25000 +0.44	65.53	63.46	64.12	612,779
20 Sep 21	63.81000 -4.16	66.51	62.52	65.42	475,791
17 Sep 21	67.97000 +0.63	68.95	67.17	68.34	998,555
16 Sep 21	67.34000 +0.83	67.50	65.21	66.64	326,314
15 Sep 21	66.51000 +1.38	67.28	63.39	65.18	782,667
14 Sep 21	65.13000 +1.09	68.28	64.48	64.73	370,404
13 Sep 21	64.04000 -5.43	69.97	62.93	69.97	859,748
10 Sep 21	69.47000 -0.14	70.28	68.02	69.88	603,933
09 Sep 21	69.61000 -1.56	71.32	69.59	70.95	518,655
08 Sep 21	71.17000 -2.22	73.76	70.32	73.76	394,668
07 Sep 21	73.39000 -1.96	75.38	73.03	75.30	394,690
03 Sep 21	75.35000 -1.77	76.98	74.97	76.59	235,946
02 Sep 21	77.12000 +1.64	78.02	75.44	76.12	375,921
01 Sep 21	75.48000 +2.20	75.70	72.31	73.27	520,453
31 Aug 21	73.28000 -7.23	81.45	73.12	81.03	790,432
30 Aug 21	80.51000 +0.68	81.44	79.05	80.43	436,765
27 Aug 21	79.83000 +2.61	80.10	77.13	78.06	356,654
26 Aug 21	77.22000 +0.02	78.04	75.02	77.00	272,940
25 Aug 21	77.20000 -0.83	79.58	76.82	78.40	296,424
24 Aug 21	78.03000 +2.53	78.31	74.43	75.76	645,291
23 Aug 21	75.50000 +2.00	76.49	74.21	75.00	414,155
20 Aug 21	73.50000 +2.47	74.68	70.57	70.67	561,089
19 Aug 21	71.03000 +0.13	71.40	69.09	70.00	596,270
18 Aug 21	70.90000 +0.80	71.96	68.35	70.10	470,620
17 Aug 21	70.10000 -1.15	70.61	68.00	69.97	403,908
16 Aug 21	71.25000 +1.40	71.46	67.70	69.78	469,754
13 Aug 21	69.85000 -2.78	73.03	69.76	72.88	340,620
12 Aug 21	72.63000 -0.62	73.76	71.92	73.55	447,529
11 Aug 21	73.25000 -3.94	77.88	72.49	77.82	448,212
10 Aug 21	77.19000 -3.17	80.97	76.43	80.97	423,629
09 Aug 21	80.36000 -1.18	82.03	80.04	81.78	588,092
06 Aug 21	81.54000 -2.85	84.94	80.71	84.94	486,996
05 Aug 21	84.39000 +2.36	84.74	81.45	82.39	264,035
04 Aug 21	82.03000 +0.02	84.23	81.15	81.76	252,319
03 Aug 21	82.01000 -0.24	83.54	80.84	82.49	254,159
02 Aug 21	82.25000 -1.79	85.00	81.94	84.41	389,855
30 Jul 21	84.04000 -3.47	89.19	83.83	84.63	645,814
29 Jul 21	87.51000 +1.28	88.21	85.74	86.21	416,659
28 Jul 21	86.23000 +2.74	87.26	83.00	83.58	339,161
27 Jul 21	83.49000 +1.00	83.57	80.54	82.08	335,397
26 Jul 21	82.49000 -3.00	85.62	82.03	85.48	239,304
23 Jul 21	85.49000 +0.80	86.86	83.00	85.84	370,457
22 Jul 21	84.69000 +0.14	85.51	82.92	84.49	285,275
21 Jul 21	84.55000 +2.33	84.94	80.51	81.78	399,622
20 Jul 21	82.22000 +4.20	82.73	78.50	79.60	646,108
19 Jul 21	78.02000 -0.81	80.10	75.70	77.68	394,417
16 Jul 21	78.83000 +0.76	79.16	76.95	78.89	617,739
15 Jul 21	78.07000 -0.94	80.02	76.13	78.57	691,483
14 Jul 21	79.01000 -4.27	84.02	78.36	83.89	363,608
13 Jul 21	83.28000 -1.18	84.31	82.47	83.59	375,148
12 Jul 21	84.46000 -3.08	89.16	84.21	87.92	337,869
09 Jul 21	87.54000 +0.97	87.97	85.85	86.51	178,063
08 Jul 21	86.57000 -1.53	88.00	83.38	85.01	338,734
07 Jul 21	88.10000 -2.53	92.17	87.03	91.25	355,084
06 Jul 21	90.63000 +0.64	91.84	88.59	90.30	484,200
02 Jul 21	89.99000 -2.00	92.55	89.70	92.00	310,543
01 Jul 21	91.99000 +0.47	92.25	89.79	91.41	326,649
30 Jun 21	91.52000 -3.18	94.37	90.26	94.00	787,597
29 Jun 21	94.70000 -0.41	96.88	93.56	95.28	748,895
28 Jun 21	95.11000 +2.36	96.84	94.43	96.00	1,108,387
25 Jun 21	92.75000 -1.97	95.64	91.45	95.00	1,476,878
24 Jun 21	94.72000 +1.00	96.59	92.47	95.57	989,656
23 Jun 21	93.72000 +3.47	94.09	90.51	90.51	525,831
22 Jun 21	90.25000 -1.56	92.57	89.51	92.00	704,118
21 Jun 21	91.81000 +3.17	92.90	86.69	88.67	602,791
18 Jun 21	88.64000 -3.76	92.49	88.55	90.66	1,431,036
17 Jun 21	92.40000 +3.70	93.23	88.55	88.55	646,721
16 Jun 21	88.70000 +0.82	89.27	86.00	87.50	540,929
15 Jun 21	87.88000 -2.62	91.22	87.24	90.59	473,593
14 Jun 21	90.50000 -0.75	92.77	90.26	90.97	623,175
11 Jun 21	91.25000 -1.53	92.50	89.71	92.31	627,056
10 Jun 21	92.78000 +2.77	93.71	88.12	89.92	1,085,536
09 Jun 21	90.01000 +1.42	90.17	87.72	89.02	724,400
08 Jun 21	88.59000 +1.20	90.44	86.14	88.73	689,132
07 Jun 21	87.39000 +6.45	90.14	81.34	81.34	948,296
04 Jun 21	80.94000 +0.93	81.48	79.00	80.73	515,410
03 Jun 21	80.01000 -0.01	81.05	77.07	80.50	381,330
02 Jun 21	80.02000 -2.07	82.64	78.74	81.17	714,349
01 Jun 21	82.09000 +1.69	82.20	77.28	80.71	599,493
28 May 21	80.40000 -0.96	83.58	79.74	81.98	605,516
27 May 21	81.36000 -1.13	82.98	80.22	82.97	637,790
26 May 21	82.49000 +1.80	82.85	79.59	81.16	459,063
25 May 21	80.69000 +2.03	81.50	78.83	79.80	511,438
24 May 21	78.66000 +3.93	79.36	74.01	75.32	623,646
21 May 21	74.73000 +2.08	76.10	72.39	73.99	869,226
20 May 21	72.65000 +1.15	73.79	71.35	72.65	523,570
19 May 21	71.50000 +0.59	72.69	66.65	68.11	749,471
18 May 21	70.91000 +2.94	72.53	67.62	68.35	643,611
17 May 21	67.97000 +1.97	68.19	64.26	65.24	480,423
14 May 21	66.00000 +1.79	69.32	62.90	62.90	742,985
13 May 21	64.21000 +1.19	65.55	61.55	63.10	720,514
12 May 21	63.02000 -2.73	64.94	61.62	63.69	740,626
11 May 21	65.75000 -0.91	69.50	63.24	63.36	1,370,034
10 May 21	66.66000 -11.05	76.55	66.41	76.31	1,074,125
07 May 21	77.71000 +5.03	78.91	73.02	74.75	544,311
06 May 21	72.68000 -0.50	75.65	69.18	74.00	840,807
05 May 21	73.18000 -0.90	75.73	71.92	75.16	653,182
04 May 21	74.08000 -3.24	77.25	71.03	75.88	587,421
03 May 21	77.32000 -1.75	79.78	75.93	79.78	387,796
30 Apr 21	79.07000 +0.78	79.69	77.00	77.10	416,493
29 Apr 21	78.29000 -2.15	81.22	77.13	81.22	226,632
28 Apr 21	80.44000 -0.18	81.59	77.43	79.80	281,415
27 Apr 21	80.62000 +0.26	81.86	79.00	80.98	262,788
26 Apr 21	80.36000 +1.40	80.48	77.25	79.58	312,513
23 Apr 21	78.96000 +3.07	79.34	75.73	75.73	445,115
22 Apr 21	75.89000 +0.67	78.08	74.83	76.29	418,103
21 Apr 21	75.22000 +3.66	75.28	70.83	72.42	302,865
20 Apr 21	71.56000 -1.33	73.60	70.10	73.07	446,012
19 Apr 21	72.89000 -1.38	74.95	70.89	73.38	987,630
16 Apr 21	74.27000 -2.91	77.67	73.38	77.67	384,878
15 Apr 21	77.18000 +2.48	77.71	74.80	75.53	369,069
14 Apr 21	74.70000 -0.36	78.99	74.14	75.99	576,925
13 Apr 21	75.06000 +3.62	75.22	72.53	72.53	498,260
12 Apr 21	71.44000 -0.31	72.43	68.92	71.17	335,683
09 Apr 21	71.75000 -1.08	73.00	70.25	72.59	316,306
08 Apr 21	72.83000 +1.20	75.29	72.39	73.31	370,583
07 Apr 21	71.63000 -2.14	74.22	70.79	73.10	391,096
06 Apr 21	73.77000 +0.06	75.47	71.95	73.18	409,917
05 Apr 21	73.71000 +3.31	74.51	70.72	72.16	544,135
01 Apr 21	70.40000 +2.31	71.70	69.37	70.33	703,091
31 Mar 21	68.09000 +5.12	69.10	64.38	64.38	1,026,736
30 Mar 21	62.97000 +2.89	63.71	58.50	60.30	468,939
29 Mar 21	60.08000 -1.43	62.68	59.09	60.45	516,574
26 Mar 21	61.51000 -1.92	64.54	59.23	63.43	778,307
25 Mar 21	63.43000 +1.81	63.61	59.70	60.41	556,669
24 Mar 21	61.62000 -4.55	67.30	61.22	66.57	685,026
23 Mar 21	66.17000 -3.64	69.75	66.01	69.07	805,823
22 Mar 21	69.81000 +0.92	72.31	69.03	69.03	648,473
19 Mar 21	68.89000 +2.68	71.48	66.22	66.22	1,589,687
18 Mar 21	66.21000 -4.97	69.88	65.98	69.19	825,064
17 Mar 21	71.18000 +0.09	73.49	65.31	69.28	1,025,680
16 Mar 21	71.09000 -2.51	74.86	69.00	73.89	691,395
15 Mar 21	73.60000 +6.06	73.84	67.10	67.78	748,888
12 Mar 21	67.54000 -1.81	67.68	64.77	66.11	692,046
11 Mar 21	69.35000 +3.40	70.09	68.12	69.03	1,506,951
10 Mar 21	65.95000 +1.29	69.73	65.60	66.34	1,597,168
09 Mar 21	64.66000 +7.04	67.90	60.22	60.22	1,471,651
08 Mar 21	57.62000 -6.91	65.80	57.53	64.57	1,096,704
05 Mar 21	64.53000 -1.82	67.26	56.82	67.26	1,737,070
04 Mar 21	66.35000 -6.58	74.49	65.82	73.01	1,438,993
03 Mar 21	72.93000 -10.44	83.89	72.65	82.67	842,703
02 Mar 21	83.37000 -3.97	88.07	83.18	86.47	481,706
01 Mar 21	87.34000 +8.26	87.98	81.19	81.19	850,295
26 Feb 21	79.08000 -0.18	82.09	74.00	79.20	1,063,221
25 Feb 21	79.26000 +0.23	82.53	76.55	79.04	1,949,537
24 Feb 21	79.03000 +1.88	81.77	75.20	77.00	606,319
23 Feb 21	77.15000 -3.20	78.39	69.10	76.25	995,580
22 Feb 21	80.35000 -4.70	84.93	79.82	83.55	556,982
19 Feb 21	85.05000 +2.46	85.99	83.01	83.56	669,144
18 Feb 21	82.59000 -2.67	84.05	80.13	82.60	633,572
17 Feb 21	85.26000 -2.76	87.01	82.01	85.97	544,071
16 Feb 21	88.02000 -1.35	91.18	87.10	90.76	508,938
12 Feb 21	89.37000 -0.42	91.96	87.34	89.21	579,459
11 Feb 21	89.79000 -0.64	93.65	89.36	93.65	413,080
10 Feb 21	90.43000 -0.87	94.45	87.66	90.51	648,328
09 Feb 21	91.30000 -1.92	94.67	89.80	92.80	897,965
08 Feb 21	93.22000 +4.50	94.19	88.89	88.89	597,938
05 Feb 21	88.72000 -0.87	92.29	87.98	89.16	443,724
04 Feb 21	89.59000 +2.22	89.79	86.07	88.12	475,798
03 Feb 21	87.37000 +2.72	88.48	84.66	85.21	437,851
02 Feb 21	84.65000 +4.41	87.24	81.41	81.98	703,943
01 Feb 21	80.24000 +3.81	80.84	75.36	77.50	497,291
29 Jan 21	76.43000 -1.20	79.63	75.87	77.50	567,054
28 Jan 21	77.63000 +3.01	80.24	74.83	75.57	545,598
27 Jan 21	74.62000 -4.34	79.02	70.95	76.45	1,052,969
26 Jan 21	78.96000 -6.74	88.00	77.79	87.23	845,041
25 Jan 21	85.70000 +0.27	87.58	82.51	86.26	844,845
22 Jan 21	85.43000 -2.23	88.82	85.25	87.69	1,002,212
21 Jan 21	87.66000 -7.94	94.99	87.41	94.60	1,993,547
20 Jan 21	95.60000 +2.27	99.83	93.36	93.36	1,030,157
19 Jan 21	93.33000 +5.18	93.49	88.50	89.30	673,828
15 Jan 21	88.15000 +1.32	90.03	84.23	85.28	667,253
14 Jan 21	86.83000 +2.51	88.48	84.53	85.12	1,082,939
13 Jan 21	84.32000 +1.28	84.96	81.44	83.72	579,006
12 Jan 21	83.04000 +2.35	83.19	79.81	81.51	653,993
11 Jan 21	80.69000 -0.07	83.02	79.48	81.54	722,141
08 Jan 21	80.76000 +4.74	81.90	76.42	77.00	827,104
07 Jan 21	76.02000 +3.02	78.25	73.66	74.00	895,782
06 Jan 21	73.00000 +1.11	73.07	69.38	71.89	522,181
05 Jan 21	71.89000 +0.40	73.45	70.59	71.01	446,253
04 Jan 21	71.49000 -0.96	74.81	70.93	72.68	619,785
31 Dec 20	72.45000 -2.53	75.24	70.96	75.24	539,286
30 Dec 20	74.98000 +1.74	77.75	73.96	74.08	538,956
29 Dec 20	73.24000 -3.06	77.76	69.30	76.02	708,795
28 Dec 20	76.30000 +0.07	78.96	75.91	77.15	589,128
24 Dec 20	76.23000 -0.20	78.30	74.83	76.84	235,827
23 Dec 20	76.43000 -0.66	79.92	75.09	77.51	939,663
22 Dec 20	77.09000 +4.78	77.52	72.05	72.66	1,214,019
21 Dec 20	72.31000 +3.23	73.48	67.89	68.26	947,513
18 Dec 20	69.08000 +0.18	70.58	67.31	69.62	1,771,927
17 Dec 20	68.90000 +2.20	69.40	65.52	66.67	955,630
16 Dec 20	66.70000 -1.19	68.27	65.62	67.70	922,148
15 Dec 20	67.89000 -1.40	71.64	65.40	69.23	1,194,791
14 Dec 20	69.29000 +0.35	74.74	68.30	70.62	827,854
11 Dec 20	68.94000 -1.73	72.79	68.10	69.44	603,133
10 Dec 20	70.67000 +5.76	71.05	65.30	65.30	664,688
09 Dec 20	64.91000 -3.09	68.84	64.02	68.27	742,175
08 Dec 20	68.00000 +0.45	68.17	66.79	67.55	528,681
07 Dec 20	67.55000 +2.64	68.35	64.49	66.15	654,285
04 Dec 20	64.91000 +3.56	65.29	60.02	61.94	467,890
03 Dec 20	61.35000 +1.83	62.28	59.30	59.85	429,654
02 Dec 20	59.52000 +0.53	59.67	57.78	58.75	279,314
01 Dec 20	58.98500 +1.82	59.99	56.73	57.05	684,965
30 Nov 20	57.17000 -0.33	58.38	55.30	57.20	728,507
27 Nov 20	57.50000 +1.42	57.57	55.61	55.61	257,775
25 Nov 20	56.08000 +0.44	56.60	55.22	55.86	355,225
24 Nov 20	55.64000 -3.91	60.27	55.04	59.47	709,399
23 Nov 20	59.55000 -1.63	62.50	58.68	62.08	439,876
20 Nov 20	61.18000 +1.93	61.87	57.50	58.56	449,825
19 Nov 20	59.25000 +1.63	59.54	56.85	57.94	388,715
18 Nov 20	57.62000 -0.18	60.70	56.70	57.99	486,448
17 Nov 20	57.80000 +2.76	57.95	54.45	55.50	633,069
16 Nov 20	55.04000 +0.55	56.48	53.25	55.00	410,856
13 Nov 20	54.49000 +0.06	59.10	52.81	55.51	859,724
12 Nov 20	54.43000 +0.40	55.15	52.43	54.45	433,010
11 Nov 20	54.03000 +3.12	55.08	51.95	51.97	603,882
10 Nov 20	50.91000 -1.27	53.45	49.19	52.47	716,658
09 Nov 20	52.18000 -1.86	55.38	52.06	54.86	539,015
06 Nov 20	54.04000 -0.08	55.00	53.51	54.11	361,465
05 Nov 20	54.12000 +1.75	55.15	51.82	53.61	717,163
04 Nov 20	52.37000 +2.93	53.36	49.44	49.44	606,032
03 Nov 20	49.44000 +1.48	49.84	47.63	48.70	425,703
02 Nov 20	47.96000 -1.09	49.42	45.96	49.05	472,629
30 Oct 20	49.05000 -2.06	55.88	48.04	52.64	975,047
29 Oct 20	51.11000 +0.47	52.38	50.03	50.70	502,037
28 Oct 20	50.64000 -0.23	51.43	48.63	49.46	406,580
27 Oct 20	50.87000 +1.18	51.30	49.75	49.78	409,868
26 Oct 20	49.69000 -0.49	50.27	48.40	49.48	352,721
23 Oct 20	50.18000 -0.57	50.98	49.27	50.98	328,344
22 Oct 20	50.75000 +1.09	51.31	49.63	49.98	424,309
21 Oct 20	49.66000 -1.67	51.79	48.96	51.74	314,140
20 Oct 20	51.33000 +0.01	52.97	50.57	52.13	304,340
19 Oct 20	51.32000 -0.24	52.48	51.01	52.29	339,128
16 Oct 20	51.56000 -0.66	53.21	51.48	52.32	266,293
15 Oct 20	52.22000 +0.81	52.47	49.54	50.00	391,298
14 Oct 20	51.41000 -0.98	53.51	51.00	52.89	380,020
13 Oct 20	52.39000 -0.14	53.09	51.37	52.32	586,280
12 Oct 20	52.53000 -1.43	54.85	52.44	54.38	723,464
09 Oct 20	53.95500 +3.43	54.22	50.55	50.55	1,020,840
08 Oct 20	50.53000 +6.67	52.50	49.25	50.00	2,983,366
07 Oct 20	43.86000 +0.79	44.25	42.76	43.37	531,696
06 Oct 20	43.07000 +0.66	44.58	42.46	43.15	502,926
05 Oct 20	42.41000 +0.63	43.30	41.28	41.75	480,572
02 Oct 20	41.78000 +0.35	43.85	40.44	41.31	1,116,350
01 Oct 20	41.43000 +3.49	42.79	38.59	38.89	1,823,505
30 Sep 20	37.94000 +1.06	38.67	36.85	36.98	813,597
29 Sep 20	36.88000 +2.24	36.97	33.98	34.79	831,196
28 Sep 20	34.64000 +1.87	34.75	32.63	33.04	460,041
25 Sep 20	32.77000 +1.89	32.86	30.84	30.87	813,737
24 Sep 20	30.88000 -0.42	31.64	30.27	31.18	550,827
23 Sep 20	31.30000 -2.01	33.76	31.21	33.35	443,952
22 Sep 20	33.31000 -0.16	33.82	32.76	33.82	332,205
21 Sep 20	33.47000 -0.56	33.85	32.68	33.01	388,442
18 Sep 20	34.03000 +0.75	34.48	32.79	33.66	1,365,149
17 Sep 20	33.28000 -0.91	34.34	33.21	33.62	385,973
16 Sep 20	34.19000 +0.44	34.86	33.76	34.04	348,475
15 Sep 20	33.75000 -0.54	34.96	33.54	34.30	226,192
14 Sep 20	34.29000 +1.24	35.16	33.54	33.72	350,977
11 Sep 20	33.05000 -0.16	34.40	32.90	33.57	282,437
10 Sep 20	33.21000 +0.14	34.31	33.08	33.08	336,082
09 Sep 20	33.07000 +1.18	33.75	31.64	32.19	407,026
08 Sep 20	31.89000 -0.10	32.72	30.91	31.33	408,394
04 Sep 20	31.99000 -0.22	32.85	29.86	32.32	772,487
03 Sep 20	32.20500 -2.13	34.23	30.43	34.23	946,651
02 Sep 20	34.33000 +0.54	34.41	32.49	33.25	265,154
01 Sep 20	33.79000 -0.36	34.52	33.65	34.27	391,684
31 Aug 20	34.15000 +0.14	34.47	33.54	34.00	291,813
28 Aug 20	34.01000 -0.12	34.82	33.35	34.46	279,256
27 Aug 20	34.13000 +0.03	34.28	33.46	34.06	379,179
26 Aug 20	34.10000 +0.21	34.29	33.21	33.70	311,520
25 Aug 20	33.89000 +1.00	34.16	32.56	32.92	268,421
24 Aug 20	32.89000 -1.22	34.60	32.60	34.41	475,628
21 Aug 20	34.11000 -0.23	34.68	33.60	34.28	329,744
20 Aug 20	34.34000 -0.24	35.15	33.76	34.39	226,932
19 Aug 20	34.58000 +0.31	35.27	33.99	34.45	263,448
18 Aug 20	34.27000 -0.01	34.52	33.53	34.52	300,424
17 Aug 20	34.28000 +1.82	34.48	32.44	32.53	349,189
14 Aug 20	32.46000 -0.51	33.36	32.24	33.06	304,895
13 Aug 20	32.97000 +1.64	33.03	31.08	31.39	781,645
12 Aug 20	31.33000 +0.42	31.50	30.47	31.01	882,582
11 Aug 20	30.91000 -0.32	32.33	30.21	31.08	488,747
10 Aug 20	31.23000 -2.14	33.50	31.10	33.44	516,611
07 Aug 20	33.37000 -1.28	35.37	32.94	34.72	583,404
06 Aug 20	34.65000 -0.75	36.38	34.00	35.90	640,085
05 Aug 20	35.40000 +1.85	37.54	34.28	34.77	1,617,405
04 Aug 20	33.55000 -0.11	34.16	33.20	33.62	711,794
03 Aug 20	33.66000 +0.31	34.40	33.01	33.84	787,492
31 Jul 20	33.35000 +0.07	33.57	32.95	33.46	538,167
30 Jul 20	33.28000 +0.69	33.70	32.14	32.14	690,215
29 Jul 20	32.59000 +0.94	32.95	32.00	32.02	533,393
28 Jul 20	31.65000 -1.29	33.10	31.60	32.79	324,917
27 Jul 20	32.94000 +0.35	33.22	32.03	32.79	415,933
24 Jul 20	32.59000 -0.91	33.49	31.70	33.35	421,060
23 Jul 20	33.50000 -0.99	35.05	33.11	34.49	406,485
22 Jul 20	34.49000 -0.22	35.42	34.23	34.64	344,218
21 Jul 20	34.71000 -0.84	35.77	34.51	35.77	241,372
20 Jul 20	35.55000 +0.37	36.07	34.77	35.26	302,473
17 Jul 20	35.18000 +0.81	35.86	34.21	34.21	415,100
16 Jul 20	34.37000 -1.58	35.87	34.33	35.87	300,400
15 Jul 20	35.95000 +0.87	36.42	35.16	35.75	543,900
14 Jul 20	35.08000 +1.56	35.10	32.66	33.59	428,400
13 Jul 20	33.52000 -0.41	35.84	33.34	34.22	495,600
10 Jul 20	33.93000 -1.23	35.25	33.84	34.96	315,700
09 Jul 20	35.16000 -0.53	36.40	34.19	35.75	329,100
08 Jul 20	35.69000 +1.41	35.81	34.29	34.33	568,500
07 Jul 20	34.28000 -0.21	35.64	33.75	34.12	406,200
06 Jul 20	34.49000 -0.18	34.99	33.94	34.93	424,300
02 Jul 20	34.67000 -0.57	35.90	34.58	35.89	295,900
01 Jul 20	35.24000 -0.19	35.77	34.31	35.40	484,300
30 Jun 20	35.43000 +1.29	35.49	33.43	34.15	619,300
29 Jun 20	34.14000 +2.63	34.44	31.60	31.85	621,900
26 Jun 20	31.51000 -1.33	32.94	31.39	32.82	1,067,804
25 Jun 20	32.84000 -0.04	33.13	32.04	32.41	524,078
24 Jun 20	32.88000 -1.16	34.37	32.32	33.90	405,928
23 Jun 20	34.04000 +0.30	34.73	33.45	34.41	572,501
22 Jun 20	33.74000 +1.57	33.90	31.04	32.44	518,212
19 Jun 20	32.17000 +0.82	32.99	31.45	31.90	1,858,134
18 Jun 20	31.35000 +0.61	32.15	30.26	30.51	457,358
17 Jun 20	30.74000 -0.73	32.13	30.66	31.74	517,657
16 Jun 20	31.47000 -0.40	33.30	31.23	33.25	489,001
15 Jun 20	31.87000 +0.36	32.13	30.78	30.91	713,347
12 Jun 20	31.51000 +1.29	32.12	30.50	31.58	1,012,613
11 Jun 20	30.22000 -3.29	32.77	29.85	32.70	2,199,435
10 Jun 20	33.51000 +0.12	34.75	30.95	31.84	756,100
09 Jun 20	33.39000 -0.95	35.01	32.00	34.00	569,876
08 Jun 20	34.34000 +1.19	34.58	32.61	33.33	439,343
05 Jun 20	33.15000 +1.26	33.52	31.42	32.63	521,908
04 Jun 20	31.89000 -1.05	34.12	31.73	32.83	652,421
03 Jun 20	32.94000 -1.51	34.50	32.57	34.49	830,598
02 Jun 20	34.45000 +1.63	35.00	32.36	32.78	1,025,986
01 Jun 20	32.82000 +0.70	33.46	31.52	31.96	520,450
29 May 20	32.12000 +0.52	32.23	30.96	31.60	445,579
28 May 20	31.60000 -0.26	32.79	31.27	32.12	418,107
27 May 20	31.86000 +1.69	31.93	29.14	30.61	676,985
26 May 20	30.17000 -1.22	32.32	30.12	32.28	749,304
22 May 20	31.39000 +1.14	31.48	29.96	30.25	325,406
21 May 20	30.25000 +0.56	30.75	29.03	29.59	623,481
20 May 20	29.69000 -1.02	31.37	29.56	30.89	657,534
19 May 20	30.71000 -1.54	32.67	30.69	32.21	483,874
18 May 20	32.25000 +2.32	32.95	30.93	31.01	1,076,318
15 May 20	29.93000 +1.73	29.99	27.93	28.07	541,919
14 May 20	28.20000 +0.53	28.75	26.61	26.66	499,699
13 May 20	27.67000 -1.52	29.70	27.19	29.35	718,450
12 May 20	29.19000 -0.84	30.97	29.13	30.42	769,585
11 May 20	30.03000 +1.78	30.46	28.15	28.20	652,296
08 May 20	28.25000 -1.02	29.72	28.14	29.05	470,596
07 May 20	29.27000 +0.92	29.44	28.04	28.60	539,135
06 May 20	28.35000 -1.10	29.68	28.31	29.68	516,632
05 May 20	29.45000 +0.56	30.10	28.75	29.10	588,350
04 May 20	28.89000 +2.04	28.93	26.35	26.83	785,020
01 May 20	26.85000 +1.47	27.97	23.17	23.95	1,003,944
30 Apr 20	25.38000 -1.48	27.50	25.04	26.30	758,988
29 Apr 20	26.86000 +1.25	27.04	25.25	26.35	489,414
28 Apr 20	25.61000 -0.08	26.21	24.92	26.10	492,045
27 Apr 20	25.69000 +0.81	26.29	25.32	25.40	919,494
24 Apr 20	24.88000 +0.80	25.17	24.00	24.60	689,773
23 Apr 20	24.08000 +0.83	25.08	23.44	23.44	641,001
22 Apr 20	23.25000 +0.87	23.78	22.61	23.03	452,732
21 Apr 20	22.38000 -0.72	22.79	21.75	22.51	686,295
20 Apr 20	23.10000 +0.46	23.68	22.10	22.37	785,908
17 Apr 20	22.64000 +0.65	23.26	22.01	23.23	589,586
16 Apr 20	21.99000 +0.33	22.27	21.40	21.71	413,731
15 Apr 20	21.66000 -1.03	22.49	21.33	22.13	476,403
14 Apr 20	22.69000 +1.59	22.83	21.38	21.76	840,206
13 Apr 20	21.10000 -0.79	21.94	20.67	21.64	454,979
09 Apr 20	21.89000 +0.27	23.47	20.69	22.39	702,539
08 Apr 20	21.62000 +1.06	22.10	20.90	21.86	566,935
07 Apr 20	20.56000 -1.38	23.00	20.42	22.81	689,641
06 Apr 20	21.94000 +2.99	22.10	19.88	19.88	733,603
03 Apr 20	18.95000 -1.69	20.83	18.61	20.41	449,335
02 Apr 20	20.64000 +1.18	21.16	19.00	19.38	562,663
01 Apr 20	19.46000 -2.37	21.55	19.08	21.28	617,598
31 Mar 20	21.83000 -0.57	23.27	21.02	22.42	519,908
30 Mar 20	22.40000 +0.55	23.01	21.16	21.95	427,786
27 Mar 20	21.85000 -1.53	23.30	21.79	22.20	643,570
26 Mar 20	23.38000 +1.78	23.86	21.61	21.61	794,697
25 Mar 20	21.60000 +2.52	21.82	18.69	18.98	668,196
24 Mar 20	19.08000 +2.73	19.23	17.26	17.26	636,711
23 Mar 20	16.35000 -0.99	17.56	15.79	17.49	780,387
20 Mar 20	17.34000 +1.13	18.88	16.12	16.45	945,043
19 Mar 20	16.21000 +2.27	16.54	13.90	13.90	1,075,966
18 Mar 20	13.94000 -1.38	15.51	13.04	14.65	1,031,117
17 Mar 20	15.32000 -1.04	17.46	13.86	16.79	1,703,956
16 Mar 20	16.36000 -3.59	18.17	16.15	17.82	1,217,166
13 Mar 20	19.95000 +2.95	19.99	17.18	18.10	1,206,795
12 Mar 20	17.00500 -1.94	18.09	15.36	17.40	1,500,993
11 Mar 20	18.94000 -3.06	21.78	18.89	21.53	1,101,124
10 Mar 20	22.00000 -0.80	23.60	21.46	23.46	940,459
09 Mar 20	22.80000 -0.63	24.85	21.33	22.30	769,012
06 Mar 20	23.43000 +0.16	23.94	22.06	22.59	759,691
05 Mar 20	23.27000 -1.00	24.11	23.03	23.96	701,596
04 Mar 20	24.27000 +2.85	24.69	21.92	21.92	1,132,454
03 Mar 20	21.42000 -0.37	23.63	21.07	21.94	1,425,661
02 Mar 20	21.79000 -1.52	23.43	20.81	23.20	1,424,798
28 Feb 20	23.31000 +0.86	23.34	19.18	19.50	1,443,523
27 Feb 20	22.44500 -2.25	24.35	22.42	23.95	1,042,053
26 Feb 20	24.69000 -0.35	25.83	24.34	25.09	561,231
25 Feb 20	25.04000 -1.51	27.09	24.65	26.79	1,303,765
24 Feb 20	26.55000 -1.70	27.29	25.87	27.29	1,057,298
21 Feb 20	28.25000 +0.05	28.55	27.65	28.28	631,224
20 Feb 20	28.20000 +0.05	28.94	27.30	28.16	743,853
19 Feb 20	28.15000 +1.00	28.61	27.15	27.24	754,046
18 Feb 20	27.15000 +0.48	27.29	26.32	26.60	633,302
14 Feb 20	26.67000 +1.71	26.74	24.91	24.92	468,950
13 Feb 20	24.96000 -0.11	25.26	24.70	24.95	469,728
12 Feb 20	25.07000 +0.21	25.30	24.76	25.13	525,544
11 Feb 20	24.86000 +0.58	25.10	23.50	24.49	840,801
10 Feb 20	24.28000 +0.15	24.35	23.92	24.15	996,431
07 Feb 20	24.13000 -1.29	25.43	24.05	25.34	589,187
06 Feb 20	25.42000 +0.27	25.72	25.09	25.35	425,417
05 Feb 20	25.15000 +0.36	25.57	24.88	24.92	786,625
04 Feb 20	24.79000 +0.44	24.98	24.25	24.93	535,965
03 Feb 20	24.35000 +0.19	25.07	23.50	24.47	1,013,799
31 Jan 20	24.16000 -0.02	24.42	23.09	24.07	855,911
30 Jan 20	24.18000 -0.23	24.47	23.66	24.23	457,370
29 Jan 20	24.40500 +0.45	24.48	23.28	24.00	614,323
28 Jan 20	23.95000 +0.90	24.02	23.18	23.22	659,174
27 Jan 20	23.05000 +1.38	23.39	21.16	21.31	1,129,630
24 Jan 20	21.67000 +0.02	21.79	21.32	21.65	984,977
23 Jan 20	21.65000 -0.64	22.23	21.30	22.19	438,413
22 Jan 20	22.29000 -0.06	23.18	22.15	22.36	1,454,825
21 Jan 20	22.35000 -1.26	23.53	21.94	23.53	832,407
17 Jan 20	23.61000 +0.10	24.21	23.31	23.72	735,339
16 Jan 20	23.51000 +0.45	23.72	22.61	23.31	472,267
15 Jan 20	23.06000 +0.38	23.83	22.60	22.68	665,768
14 Jan 20	22.68000 +0.23	22.89	21.91	22.57	725,379
13 Jan 20	22.45000 +2.64	22.50	20.46	21.00	1,385,885
10 Jan 20	19.81000 +0.17	20.58	19.79	19.84	1,207,656
09 Jan 20	19.64000 -0.15	20.04	19.51	19.83	534,144
08 Jan 20	19.78500 -0.52	20.58	19.75	20.30	940,460
07 Jan 20	20.31000 -0.60	21.18	20.15	20.83	433,527
06 Jan 20	20.91000 +0.37	21.19	19.80	20.24	561,279
03 Jan 20	20.54000 -0.61	20.97	20.32	20.73	657,063
02 Jan 20	21.15000 -0.42	21.97	21.01	21.80	582,909
31 Dec 19	21.57000 +0.60	21.64	20.69	20.86	590,594
30 Dec 19	20.97000 -0.48	21.78	20.73	21.54	415,071
27 Dec 19	21.45000 -0.93	22.38	21.31	22.12	551,149
26 Dec 19	22.38000 -0.67	23.08	21.71	23.08	501,007
24 Dec 19	23.05000 +0.46	23.20	22.46	22.56	819,956
23 Dec 19	22.59000 -0.21	23.22	22.23	22.80	539,422
20 Dec 19	22.80000 +0.06	23.44	22.64	22.85	1,456,094
19 Dec 19	22.74000 +0.38	22.86	21.44	22.57	1,116,313
18 Dec 19	22.36000 -0.05	22.53	22.09	22.38	360,372
17 Dec 19	22.41000 -0.05	22.59	22.19	22.46	385,788
16 Dec 19	22.46000 +0.71	22.52	21.87	21.92	525,815
13 Dec 19	21.75000 -0.12	22.10	21.43	21.83	767,802
12 Dec 19	21.87000 +0.71	22.04	21.04	21.19	782,598
11 Dec 19	21.16000 +0.07	21.37	20.61	21.03	805,561
10 Dec 19	21.09000 -0.20	21.42	20.59	21.38	746,666
09 Dec 19	21.29000 +0.08	22.07	21.10	21.41	985,203
06 Dec 19	21.21000 +0.34	21.35	20.55	21.02	571,200
05 Dec 19	20.87000 +0.54	21.43	20.25	20.48	1,248,428
04 Dec 19	20.33000 +0.14	20.61	19.91	20.38	412,077
03 Dec 19	20.19000 +0.65	20.29	19.34	19.40	794,365
02 Dec 19	19.54000 -0.98	20.60	19.35	20.50	831,415
29 Nov 19	20.52000 -0.47	21.04	20.27	21.00	205,421
27 Nov 19	20.99000 +0.65	21.30	20.37	20.46	551,358
26 Nov 19	20.34000 -0.21	20.83	19.82	20.46	488,493
25 Nov 19	20.55000 -0.15	21.14	20.10	20.93	779,409
22 Nov 19	20.70000 +1.15	20.84	19.67	19.71	818,908
21 Nov 19	19.55000 +0.31	19.72	18.75	19.35	898,966
20 Nov 19	19.24000 -0.95	20.69	19.15	20.26	828,416
19 Nov 19	20.19000 +0.19	20.99	19.66	20.05	787,178
18 Nov 19	20.00000 +0.27	20.29	19.43	19.77	602,747
15 Nov 19	19.73000 +0.47	20.23	19.46	19.46	445,246
14 Nov 19	19.26000 -0.53	19.84	19.13	19.73	617,715
13 Nov 19	19.79000 -0.48	20.27	19.68	20.13	715,661
12 Nov 19	20.27000 -0.72	21.42	20.25	20.99	493,105
11 Nov 19	20.99000 +0.30	21.21	20.36	20.52	768,680
08 Nov 19	20.69000 +0.72	20.81	19.52	19.85	695,540
07 Nov 19	19.97000 -0.22	21.40	19.63	20.19	646,308
06 Nov 19	20.19000 +0.24	20.99	19.73	19.81	677,035
05 Nov 19	19.95000 -0.77	21.50	19.68	20.98	1,265,149
04 Nov 19	20.72000 -2.37	23.94	20.00	23.50	2,116,297
01 Nov 19	23.09000 -3.12	24.45	21.15	24.21	3,581,512
31 Oct 19	26.21000 +0.03	27.17	25.72	26.47	792,312
30 Oct 19	26.18000 -0.84	27.10	26.01	27.02	495,600
29 Oct 19	27.02000 -0.35	27.52	26.57	27.40	607,098
28 Oct 19	27.37000 +0.65	27.71	26.78	26.78	639,544
25 Oct 19	26.72000 -0.04	27.11	26.48	26.70	259,144
24 Oct 19	26.76000 +0.12	27.00	26.16	26.64	344,188
23 Oct 19	26.64000 -0.58	27.66	26.48	27.03	378,079
22 Oct 19	27.22000 +0.46	27.59	26.32	27.00	332,481
21 Oct 19	26.76000 +0.59	26.80	26.06	26.43	590,801
18 Oct 19	26.17000 -0.15	26.64	25.67	26.15	753,331
17 Oct 19	26.32000 +0.28	26.73	25.81	26.16	657,320
16 Oct 19	26.04000 -2.37	28.26	25.59	28.26	784,905
15 Oct 19	28.41000 +0.28	29.18	28.14	28.37	802,699
14 Oct 19	28.13000 -0.02	28.63	27.50	27.96	678,222
11 Oct 19	28.15000 +0.91	28.57	27.05	27.51	768,378
10 Oct 19	27.24000 +0.84	27.47	25.96	26.49	732,815
09 Oct 19	26.40000 +0.33	26.65	25.84	26.27	467,976
08 Oct 19	26.07000 -0.03	26.91	25.83	26.00	779,032
07 Oct 19	26.10000 +0.73	26.13	25.12	25.39	715,434
04 Oct 19	25.37000 -0.09	26.80	24.96	25.77	707,099
03 Oct 19	25.46000 +1.76	25.67	23.38	23.38	887,885
02 Oct 19	23.70000 +0.70	23.75	22.02	22.95	620,947
01 Oct 19	23.00000 +0.39	24.09	22.90	23.12	1,008,082
30 Sep 19	22.61000 +0.78	22.74	21.23	21.78	1,061,441
27 Sep 19	21.83000 +0.12	22.95	21.65	22.01	952,124
26 Sep 19	21.71000 -0.99	23.17	21.40	22.74	595,767
25 Sep 19	22.70000 +0.61	23.04	21.77	21.98	684,069
24 Sep 19	22.09000 -1.31	23.76	21.91	23.56	718,318
23 Sep 19	23.40000 -0.66	24.31	22.90	24.31	611,474
20 Sep 19	24.06000 -0.08	24.23	23.22	24.06	2,268,920
19 Sep 19	24.14000 +0.27	24.89	23.81	23.99	893,253
18 Sep 19	23.87000 +0.41	24.12	23.16	23.50	1,018,386
17 Sep 19	23.46000 -0.21	24.23	23.05	23.69	529,277
16 Sep 19	23.67000 +1.37	23.74	22.12	22.13	707,946
13 Sep 19	22.30000 +0.34	22.99	21.39	21.88	867,069
12 Sep 19	21.96000 +1.52	22.18	19.79	20.55	837,745
11 Sep 19	20.44000 +0.41	20.55	19.56	20.09	1,351,870
10 Sep 19	20.03000 -0.22	20.55	19.53	20.15	1,212,322
09 Sep 19	20.25000 -1.45	21.64	20.10	21.51	848,976
06 Sep 19	21.70000 -1.21	23.32	21.60	22.86	440,787
05 Sep 19	22.91000 +0.62	23.10	22.04	22.49	483,934
04 Sep 19	22.29000 +0.51	22.64	21.86	22.03	528,711
03 Sep 19	21.78000 -1.04	22.75	21.15	22.57	1,052,794
30 Aug 19	22.82000 -1.33	24.67	22.52	24.23	612,134
29 Aug 19	24.15000 +0.29	24.75	23.90	24.07	892,202
28 Aug 19	23.86000 +0.66	23.95	23.14	23.20	648,858
27 Aug 19	23.20000 -0.15	23.80	22.29	23.39	795,705
26 Aug 19	23.35000 +0.55	23.63	22.82	23.11	607,172
23 Aug 19	22.80000 -0.82	23.77	22.52	23.53	620,811
22 Aug 19	23.62000 -0.12	24.56	23.55	23.98	960,401
21 Aug 19	23.74000 -0.89	25.73	23.70	24.74	838,621
20 Aug 19	24.63000 +0.54	25.69	23.92	23.92	683,899
19 Aug 19	24.09000 +0.46	24.65	23.81	24.00	507,312
16 Aug 19	23.63000 +0.46	24.67	23.51	23.55	752,928
15 Aug 19	23.17000 -0.53	24.12	22.54	23.71	733,659
14 Aug 19	23.70000 -1.38	25.47	23.64	24.59	675,972
13 Aug 19	25.08000 +0.12	25.75	24.00	24.77	563,308
12 Aug 19	24.96000 +0.19	25.20	23.70	24.52	1,288,838
09 Aug 19	24.77000 -2.27	27.32	24.66	26.99	1,918,620
08 Aug 19	27.04000 -0.31	28.01	26.63	27.35	1,155,515
07 Aug 19	27.35000 -0.26	28.50	26.61	27.51	890,086
06 Aug 19	27.61000 -3.06	31.40	26.57	30.76	1,761,895
05 Aug 19	30.67000 -4.34	34.79	30.25	34.10	1,231,152
02 Aug 19	35.01000 +1.01	38.50	33.22	38.46	2,121,254
01 Aug 19	34.00000 +1.23	34.46	32.51	32.61	916,529
31 Jul 19	32.77000 -1.48	34.68	32.77	34.11	727,849
30 Jul 19	34.25000 +1.18	34.36	32.65	32.86	1,240,816
29 Jul 19	33.07000 +0.79	33.24	31.28	32.18	730,880
26 Jul 19	32.28000 +0.99	32.50	31.51	31.51	479,156
25 Jul 19	31.29000 -1.69	32.83	31.28	32.80	681,731
24 Jul 19	32.98000 +0.28	33.25	32.16	32.51	506,590
23 Jul 19	32.70000 -0.32	34.12	32.42	33.04	855,271
22 Jul 19	33.02000 +1.30	33.49	31.49	31.85	746,548
19 Jul 19	31.72000 +0.04	32.10	31.26	31.53	900,352
18 Jul 19	31.68000 +0.72	31.87	29.79	30.54	1,295,981
17 Jul 19	30.96000 -1.61	33.24	30.65	32.60	1,793,599
16 Jul 19	32.57000 -4.83	37.67	31.75	37.25	6,397,663
15 Jul 19	37.40000 -0.93	38.58	36.90	38.41	627,470
12 Jul 19	38.33000 -1.75	40.01	37.86	40.00	517,644
11 Jul 19	40.08000 +0.55	41.27	39.13	41.27	1,003,741
10 Jul 19	39.53000 +0.95	41.00	38.62	39.12	1,297,260
09 Jul 19	38.58000 +3.19	39.34	34.96	35.29	1,233,362
08 Jul 19	35.39000 +0.05	35.81	34.41	35.19	584,863
05 Jul 19	35.34000 -0.95	36.09	34.71	35.79	345,949
03 Jul 19	36.29000 +0.58	36.75	35.22	35.75	277,011
02 Jul 19	35.71000 -0.16	35.94	34.08	35.73	768,043
01 Jul 19	35.87000 -0.12	37.41	35.20	36.75	624,775
28 Jun 19	35.99000 +0.02	36.70	35.53	36.10	1,560,963
27 Jun 19	35.97000 +1.29	36.00	34.66	34.66	479,597
26 Jun 19	34.68000 -0.93	36.60	34.34	35.94	391,851
25 Jun 19	35.61000 +1.38	36.15	34.11	34.50	518,897
24 Jun 19	34.23000 -3.80	38.11	33.84	38.11	760,198
21 Jun 19	38.03000 -0.17	38.35	36.55	38.01	1,256,082
20 Jun 19	38.20000 -1.57	40.50	37.53	40.03	729,785
19 Jun 19	39.77000 +1.16	40.45	38.50	38.70	569,894
18 Jun 19	38.61000 +0.35	39.16	38.04	38.65	548,785
17 Jun 19	38.26000 +1.34	38.41	36.58	37.16	577,184
14 Jun 19	36.92000 -1.01	38.56	36.84	37.98	397,511
13 Jun 19	37.93000 -0.19	38.51	37.25	38.20	509,156
12 Jun 19	38.12000 +2.36	38.91	36.13	36.45	542,202
11 Jun 19	35.76000 -0.60	36.73	35.42	36.58	503,661
10 Jun 19	36.36000 -1.03	37.87	36.26	37.55	622,669
07 Jun 19	37.39000 +1.52	37.66	35.91	36.40	762,514
06 Jun 19	35.87000 +2.34	36.43	33.32	33.60	1,372,347
05 Jun 19	33.53000 +0.10	33.92	33.11	33.65	488,150
04 Jun 19	33.43000 +0.63	33.48	31.90	33.27	633,699
03 Jun 19	32.80000 +1.18	33.41	31.65	31.76	654,451
31 May 19	31.62000 -0.59	32.57	31.40	31.77	696,789
30 May 19	32.21000 +1.14	32.44	31.21	31.21	406,791
29 May 19	31.07000 -0.71	31.59	30.03	31.45	753,471
28 May 19	31.78000 +0.15	33.60	31.57	32.08	611,014
24 May 19	31.63000 -0.27	32.52	31.57	31.97	719,967
23 May 19	31.90000 -1.31	32.69	31.32	32.69	642,702
22 May 19	33.21000 -0.78	34.26	33.17	33.72	565,134
21 May 19	33.99000 +1.56	34.08	32.53	32.77	720,585
20 May 19	32.43000 -0.32	32.75	31.47	32.62	760,310
17 May 19	32.75000 -1.77	35.17	32.66	34.23	528,899
16 May 19	34.52000 +0.87	35.17	33.32	33.92	903,540
15 May 19	33.65000 +0.25	34.30	32.64	33.00	502,445
14 May 19	33.40000 +1.17	33.73	31.73	32.37	597,517
13 May 19	32.23000 -0.04	32.46	30.61	31.06	1,027,302
10 May 19	32.27000 -0.63	33.70	30.95	32.63	1,472,667
09 May 19	32.90000 +3.75	34.40	30.69	31.16	2,979,567
08 May 19	29.15000 +0.53	29.76	28.15	28.15	1,063,693
07 May 19	28.62000 -1.81	30.67	28.00	29.92	1,517,747
06 May 19	30.43000 +0.37	30.67	28.53	29.00	655,460
03 May 19	30.06000 +1.68	30.78	28.64	28.64	811,295
02 May 19	28.38000 +1.32	28.64	27.00	27.04	566,050
01 May 19	27.06000 -0.15	27.74	26.56	27.41	1,074,890
30 Apr 19	27.21000 -0.40	28.19	26.63	27.52	707,249
29 Apr 19	27.61000 -0.77	28.75	27.52	28.52	646,056
26 Apr 19	28.38000 +2.43	28.66	26.15	26.30	792,431
25 Apr 19	25.95000 -0.51	26.81	25.84	26.48	593,742
24 Apr 19	26.46000 -0.19	26.93	25.84	26.93	602,562
23 Apr 19	26.65000 +0.87	26.91	25.65	25.72	1,243,711
22 Apr 19	25.78000 -0.72	26.84	25.63	26.51	533,056
18 Apr 19	26.50000 +0.04	26.85	25.64	26.46	519,662
17 Apr 19	26.46000 -1.92	28.38	25.54	28.38	962,374
16 Apr 19	28.38000 +0.12	29.16	27.90	28.46	545,183
15 Apr 19	28.26000 -0.16	29.00	27.60	28.43	428,223
12 Apr 19	28.42000 -2.42	31.56	28.31	30.88	1,138,013
11 Apr 19	30.84000 +1.23	31.34	28.94	29.63	956,153
10 Apr 19	29.61000 +1.38	29.66	28.02	28.33	621,116
09 Apr 19	28.23000 +0.24	29.10	27.60	27.76	690,667
08 Apr 19	27.99000 -0.39	28.65	27.43	28.38	860,104
05 Apr 19	28.38000 +0.63	28.53	26.86	28.31	1,430,873
04 Apr 19	27.75000 -4.43	32.25	27.00	31.81	2,476,248
03 Apr 19	32.18000 +0.57	33.17	31.65	32.15	778,573
02 Apr 19	31.61000 +0.46	32.35	30.55	31.25	890,992
01 Apr 19	31.15000 -0.37	32.14	30.35	31.78	941,698
29 Mar 19	31.52000 -1.41	33.38	31.26	33.14	1,062,569
28 Mar 19	32.93000 -0.67	34.20	31.81	33.65	1,304,356
27 Mar 19	33.60000 -3.30	37.10	33.03	36.84	1,079,723
26 Mar 19	36.90000 -0.37	38.25	36.38	37.72	692,038
25 Mar 19	37.27000 +0.35	38.28	36.40	36.99	426,113
22 Mar 19	36.92000 -2.29	39.38	36.76	38.90	766,965
21 Mar 19	39.21000 +2.21	39.23	37.01	37.01	598,772
20 Mar 19	37.00000 +0.64	37.50	35.64	36.36	609,625
19 Mar 19	36.36000 +0.51	36.89	35.44	36.06	740,032
18 Mar 19	35.85000 +0.26	36.43	35.11	35.60	754,341
15 Mar 19	35.59000 -2.56	38.38	35.36	38.17	1,104,423
14 Mar 19	38.15000 +1.29	38.19	36.34	36.97	1,149,783
13 Mar 19	36.86000 +0.71	36.95	35.83	36.47	937,500
12 Mar 19	36.15000 +1.35	36.23	34.50	34.79	1,018,688
11 Mar 19	34.80000 +0.64	34.92	33.54	34.50	802,742
08 Mar 19	34.16000 +0.22	34.40	32.76	33.27	839,579
07 Mar 19	33.94000 +3.04	35.85	30.30	30.40	2,870,792
06 Mar 19	30.90000 -0.68	32.48	30.38	31.42	845,440
05 Mar 19	31.58000 +0.10	32.65	30.01	31.27	867,085
04 Mar 19	31.48000 -0.16	32.37	31.02	31.99	1,457,394
01 Mar 19	31.64000 +0.52	31.68	30.23	31.39	1,076,736
28 Feb 19	31.12000 -0.44	31.90	30.46	31.70	820,883
27 Feb 19	31.56000 +2.56	31.93	28.75	28.94	1,541,203
26 Feb 19	29.00000 -0.51	30.07	28.70	29.45	676,839
25 Feb 19	29.51000 -0.09	30.10	28.05	29.96	717,420
22 Feb 19	29.60000 +1.56	29.62	28.00	28.11	824,596
21 Feb 19	28.04000 +1.17	28.40	26.88	26.88	812,404
20 Feb 19	26.87000 +0.57	27.02	25.68	26.30	344,730
19 Feb 19	26.30000 -0.21	27.61	26.00	26.00	683,354
15 Feb 19	26.51000 +2.52	26.62	24.63	24.63	1,062,498
14 Feb 19	23.99000 +0.44	24.67	23.21	23.47	583,187
13 Feb 19	23.55000 -0.89	25.01	23.50	24.50	579,974
12 Feb 19	24.44000 +0.79	24.45	23.45	23.82	451,719
11 Feb 19	23.65000 -0.86	24.82	23.46	24.51	453,957
08 Feb 19	24.51000 +0.10	24.89	23.70	24.31	424,502
07 Feb 19	24.41000 -0.82	25.29	24.13	24.90	401,377
06 Feb 19	25.23000 -0.55	25.99	24.59	25.61	404,668
05 Feb 19	25.78000 -1.39	27.52	25.76	27.34	438,402
04 Feb 19	27.17000 +0.61	27.59	25.44	26.55	613,851
01 Feb 19	26.56000 -1.47	27.75	26.21	27.62	688,471
31 Jan 19	28.03000 +1.08	28.58	26.41	26.87	603,107
30 Jan 19	26.95000 +0.26	27.35	26.09	27.00	655,854
29 Jan 19	26.69000 -0.77	27.74	26.26	27.48	403,760
28 Jan 19	27.46000 -1.31	28.33	26.51	28.33	707,613
25 Jan 19	28.77000 +1.49	28.98	27.33	27.52	886,051
24 Jan 19	27.28000 +1.39	27.59	25.93	26.04	964,403
23 Jan 19	25.89000 +0.84	25.99	25.10	25.29	827,608
22 Jan 19	25.05000 +0.43	25.20	23.89	24.10	660,251
18 Jan 19	24.62000 +0.73	24.80	23.46	24.13	502,524
17 Jan 19	23.89000 +0.10	24.12	23.05	23.49	674,361
16 Jan 19	23.79000 +0.40	25.10	23.12	23.12	706,685
15 Jan 19	23.39000 +1.30	23.43	22.16	22.22	768,010
14 Jan 19	22.09000 -2.65	24.66	21.84	24.66	808,875
11 Jan 19	24.74000 -2.45	27.01	24.40	27.00	1,118,222
10 Jan 19	27.19000 -0.12	27.64	26.29	27.19	707,090
09 Jan 19	27.31000 +0.90	27.71	26.42	26.51	788,935
08 Jan 19	26.41000 +0.91	26.73	25.05	26.12	794,168
07 Jan 19	25.50000 +0.58	26.47	21.46	23.00	1,675,060
04 Jan 19	24.92000 +2.31	25.63	22.95	23.68	998,905
03 Jan 19	22.61000 -1.37	24.02	22.46	23.72	640,571
02 Jan 19	23.98000 -1.16	24.40	22.71	24.31	739,491
31 Dec 18	25.14000 +1.64	25.67	23.67	23.72	740,124
28 Dec 18	23.50000 +0.26	24.25	22.54	23.48	535,205
27 Dec 18	23.24000 +0.57	23.25	21.15	22.01	578,662
26 Dec 18	22.67000 +2.64	22.82	19.87	20.34	892,029
24 Dec 18	20.03000 +0.14	20.42	19.11	19.14	598,547
21 Dec 18	19.89000 -3.06	23.08	19.32	22.91	2,076,642
20 Dec 18	22.95000 -2.39	25.26	22.00	25.20	973,192
19 Dec 18	25.34000 -0.17	26.93	24.89	25.57	516,574
18 Dec 18	25.51000 +1.13	25.86	24.65	24.65	639,055
17 Dec 18	24.38000 -3.06	27.43	24.06	27.43	727,393
14 Dec 18	27.44000 -0.47	27.53	26.43	27.41	488,842
13 Dec 18	27.91000 +0.25	28.64	26.85	27.91	600,827
12 Dec 18	27.66000 +0.24	28.26	26.76	27.80	501,045
11 Dec 18	27.42000 +0.88	28.75	26.68	27.06	627,621
10 Dec 18	26.54000 -0.14	27.50	26.15	26.60	432,093
07 Dec 18	26.68000 -1.23	28.81	25.90	27.69	614,638
06 Dec 18	27.91000 +0.14	28.44	26.02	27.15	745,715
04 Dec 18	27.77000 -2.25	30.02	27.03	29.90	885,434
03 Dec 18	30.02000 +0.75	30.80	29.13	30.00	893,091
30 Nov 18	29.27000 +0.61	29.44	27.73	29.13	724,903
29 Nov 18	28.66000 +0.14	29.36	27.86	28.39	442,572
28 Nov 18	28.52000 +0.99	29.01	27.00	27.60	520,879
27 Nov 18	27.53000 -0.19	28.90	27.06	27.39	353,140
26 Nov 18	27.72000 +0.82	27.98	26.61	27.25	554,278
23 Nov 18	26.90000 +0.42	27.73	26.00	26.13	216,777
21 Nov 18	26.48000 +1.42	27.20	24.80	25.13	442,506
20 Nov 18	25.06000 -1.15	27.04	24.85	25.70	583,664
19 Nov 18	26.21000 -3.74	30.00	25.60	29.81	835,035
16 Nov 18	29.95000 +0.24	30.15	29.10	29.61	898,075
15 Nov 18	29.71000 +3.30	30.01	26.43	26.49	1,179,803
14 Nov 18	26.41000 +0.92	27.65	25.52	25.52	1,392,024
13 Nov 18	25.49000 -2.04	28.28	25.46	27.24	537,056
12 Nov 18	27.53000 +1.92	27.94	24.37	25.90	535,754
09 Nov 18	25.61000 -2.13	30.15	24.19	29.25	2,160,093
08 Nov 18	27.74000 -0.64	29.39	27.06	28.65	736,808
07 Nov 18	28.38000 +0.87	28.63	27.09	27.56	701,489
06 Nov 18	27.51000 +0.92	27.60	26.30	26.50	568,274
05 Nov 18	26.59000 -0.86	27.50	25.88	27.34	494,303
02 Nov 18	27.45000 +0.17	27.73	26.41	27.55	440,115
01 Nov 18	27.28000 +1.17	27.76	26.11	26.53	907,358
31 Oct 18	26.11000 +1.56	27.50	24.56	24.85	1,080,568
30 Oct 18	24.55000 +0.63	25.40	23.26	23.81	557,680
29 Oct 18	23.92000 -0.22	25.16	23.36	24.53	706,633
26 Oct 18	24.14000 -0.12	24.20	21.85	23.67	792,925
25 Oct 18	24.26000 +1.47	24.51	22.82	23.12	541,365
24 Oct 18	22.79000 -0.82	24.59	22.73	23.49	642,640
23 Oct 18	23.61000 -0.99	24.46	22.70	23.63	850,493
22 Oct 18	24.60000 +0.05	24.98	23.57	24.61	288,954
19 Oct 18	24.55000 -0.18	25.93	24.31	24.93	493,920
18 Oct 18	24.73000 -0.75	25.86	24.69	25.25	507,360
17 Oct 18	25.48000 +1.64	25.68	23.81	23.97	709,028
16 Oct 18	23.84000 +1.97	23.94	21.30	21.99	999,248
15 Oct 18	21.87000 -0.35	22.20	21.35	22.20	358,038
12 Oct 18	22.22000 +0.07	23.23	21.70	22.36	535,934
11 Oct 18	22.15000 -0.35	23.50	21.71	22.19	697,715
10 Oct 18	22.50000 -1.42	23.62	21.75	23.25	771,985
09 Oct 18	23.92000 -0.27	24.61	23.34	23.79	625,458
08 Oct 18	24.19000 +0.42	24.76	23.11	23.51	586,962
05 Oct 18	23.77000 -2.66	26.65	23.18	26.34	772,976
04 Oct 18	26.43000 -0.91	26.95	26.01	26.25	354,990
03 Oct 18	27.34000 +1.61	27.48	25.55	26.40	568,546
02 Oct 18	25.73000 -2.21	27.94	25.23	27.94	691,712
01 Oct 18	27.94000 -0.91	29.45	27.53	28.87	703,355
28 Sep 18	28.85000 +1.39	29.10	27.31	27.46	789,745
27 Sep 18	27.46000 -1.25	29.60	27.31	29.06	750,899
26 Sep 18	28.71000 +0.56	29.21	28.00	28.36	528,263
25 Sep 18	28.15000 +1.57	28.46	26.55	26.55	766,073
24 Sep 18	26.58000 +0.63	27.40	25.93	25.95	727,533
21 Sep 18	25.95000 +0.09	26.36	25.56	25.81	2,014,577
20 Sep 18	25.86000 -0.01	26.75	25.84	26.09	557,525
19 Sep 18	25.87000 -1.27	27.36	25.53	27.08	724,443
18 Sep 18	27.14000 +1.10	27.30	26.00	26.24	638,911
17 Sep 18	26.04000 -0.12	27.46	26.00	26.16	708,296
14 Sep 18	26.16000 +0.46	26.33	25.12	25.35	626,825
13 Sep 18	25.70000 +0.30	26.06	24.61	25.98	559,126
12 Sep 18	25.40000 +0.45	25.49	23.00	24.83	683,708
11 Sep 18	24.95000 -2.01	27.24	23.66	27.19	1,250,756
10 Sep 18	26.96000 +1.46	27.55	25.53	25.66	735,842
07 Sep 18	25.50000 +0.14	25.85	24.89	25.16	663,973
06 Sep 18	25.36000 +0.41	27.12	24.81	25.00	1,518,818
05 Sep 18	24.95000 +1.08	25.47	23.30	24.90	933,489
04 Sep 18	23.87000 -0.44	24.16	22.33	24.11	964,833
31 Aug 18	24.31000 +1.16	24.40	23.00	23.05	766,146
30 Aug 18	23.15000 +0.35	24.09	22.86	22.94	740,600
29 Aug 18	22.80000 +1.14	22.87	21.61	21.66	579,391
28 Aug 18	21.66000 +0.15	22.49	21.58	21.60	434,894
27 Aug 18	21.51000 +0.31	21.75	20.80	21.20	688,623
24 Aug 18	21.20000 +0.90	21.73	20.30	20.30	861,223
23 Aug 18	20.30000 +0.12	20.54	19.63	20.18	873,668
22 Aug 18	20.18000 +2.73	20.26	17.45	17.52	1,389,282
21 Aug 18	17.45000 +0.42	17.84	17.19	17.19	536,480
20 Aug 18	17.03000 -0.25	17.40	16.80	17.31	279,719
17 Aug 18	17.28000 +0.21	17.48	16.53	17.25	379,699
16 Aug 18	17.07000 +0.21	17.39	16.62	16.86	380,408
15 Aug 18	16.86000 -0.02	16.95	16.48	16.77	383,998
14 Aug 18	16.88000 -0.07	17.09	16.71	16.95	556,319
13 Aug 18	16.95000 -0.04	17.20	16.23	17.19	594,275
10 Aug 18	16.99000 +2.02	18.05	15.80	17.50	1,375,875
09 Aug 18	14.97000 +0.24	15.12	14.62	14.76	179,607
08 Aug 18	14.73000 -0.22	14.98	14.63	14.88	171,907
07 Aug 18	14.95000 +0.25	15.10	14.52	14.77	333,069
06 Aug 18	14.70000 +0.44	14.95	13.94	14.26	455,384
03 Aug 18	14.26000 -0.34	14.60	13.98	14.51	242,633
02 Aug 18	14.60000 +0.14	14.64	13.90	14.46	458,065
01 Aug 18	14.46000 +1.00	14.58	13.39	13.42	782,243
31 Jul 18	13.46000 +1.36	13.50	12.13	12.15	470,489
30 Jul 18	12.10000 +0.00	12.34	11.93	12.11	181,470
27 Jul 18	12.10000 -0.53	12.69	12.03	12.69	309,599
26 Jul 18	12.63000 +0.11	12.82	12.37	12.55	483,789
25 Jul 18	12.52000 +0.17	12.52	12.08	12.28	154,324
24 Jul 18	12.35000 -0.12	12.77	12.12	12.48	269,253
23 Jul 18	12.47000 -0.02	12.56	12.21	12.50	207,726
20 Jul 18	12.49000 +0.00	12.63	12.35	12.48	183,015
19 Jul 18	12.49000 -0.05	12.73	12.37	12.73	174,948
18 Jul 18	12.54000 -0.01	12.62	12.22	12.55	152,604
17 Jul 18	12.55000 +0.33	12.68	12.09	12.12	288,673
16 Jul 18	12.22000 -0.17	12.43	11.85	12.43	381,418
13 Jul 18	12.39000 -0.23	12.82	12.21	12.66	232,599
12 Jul 18	12.62000 -0.14	12.78	12.42	12.76	342,798
11 Jul 18	12.76000 +0.11	12.92	12.60	12.62	206,114
10 Jul 18	12.65000 -0.17	13.10	12.56	12.78	273,596
09 Jul 18	12.82000 -0.21	13.29	12.58	13.03	506,968
06 Jul 18	13.03000 -0.40	13.68	12.94	13.46	391,295
05 Jul 18	13.43000 +0.77	13.50	12.58	12.71	608,132
03 Jul 18	12.66000 -0.22	12.95	12.46	12.89	270,972
02 Jul 18	12.88000 +0.64	12.91	12.08	12.12	439,672
29 Jun 18	12.24000 -0.38	12.85	12.03	12.85	1,281,474
28 Jun 18	12.62000 +0.61	12.96	12.01	12.01	710,602
27 Jun 18	12.01000 +0.01	12.55	11.80	12.04	705,583
26 Jun 18	12.00000 +0.03	12.74	11.76	12.00	1,313,349
25 Jun 18	11.97000 -1.26	12.80	11.30	12.52	2,873,504
22 Jun 18	13.23000 -1.38	14.13	10.31	13.59	10,037,475
21 Jun 18	14.61000 -0.13	14.86	14.11	14.70	915,621
20 Jun 18	14.74000 -0.86	15.92	14.60	15.66	573,521
19 Jun 18	15.60000 -0.18	15.82	14.14	15.23	863,358
18 Jun 18	15.78000 -0.01	16.00	15.53	15.82	467,985
15 Jun 18	15.79000 +0.65	15.85	15.06	15.15	610,822
14 Jun 18	15.14000 +0.13	15.18	14.83	15.03	432,702
13 Jun 18	15.01000 -0.23	15.40	14.75	15.15	422,434
12 Jun 18	15.24000 +0.13	15.45	14.87	15.09	399,255
11 Jun 18	15.11000 -0.02	15.25	14.82	15.21	491,960
08 Jun 18	15.13000 -0.11	15.25	14.84	15.15	660,087
07 Jun 18	15.24000 -0.20	15.50	14.05	15.50	665,187
06 Jun 18	15.44000 +0.48	15.51	14.72	15.29	967,274
05 Jun 18	14.96000 +1.55	15.25	13.38	13.49	1,104,012
04 Jun 18	13.41000 -0.03	13.66	12.82	13.60	564,804
01 Jun 18	13.44000 +0.20	13.60	13.17	13.40	668,292
31 May 18	13.24000 +0.75	13.32	12.44	12.45	908,526
30 May 18	12.49000 +0.93	12.50	11.56	11.56	455,286
29 May 18	11.56000 +0.00	11.72	11.31	11.56	318,565
25 May 18	11.56000 -0.26	11.84	11.46	11.79	249,447
24 May 18	11.82000 +0.12	11.94	11.57	11.70	233,674
23 May 18	11.70000 -0.10	11.99	11.55	11.77	245,184
22 May 18	11.80000 +0.30	11.82	11.46	11.53	284,068
21 May 18	11.50000 -0.14	11.83	11.29	11.78	296,561
18 May 18	11.64000 +0.64	11.73	10.82	10.94	962,695
17 May 18	11.00000 -0.30	11.35	10.77	11.30	307,975
16 May 18	11.30000 +0.39	11.37	10.91	10.91	329,362
15 May 18	10.91000 +0.26	10.97	10.04	10.60	455,582
14 May 18	10.65000 -0.32	11.09	10.55	10.97	316,971
11 May 18	10.97000 -0.19	11.83	10.75	11.83	433,208
10 May 18	11.16000 -0.04	11.25	10.75	11.24	356,451
09 May 18	11.20000 +0.47	11.30	10.80	10.82	626,551
08 May 18	10.73000 +0.09	10.93	10.57	10.67	266,065
07 May 18	10.64000 -0.02	10.88	10.62	10.70	197,964
04 May 18	10.66000 +0.16	10.69	10.41	10.54	219,894
03 May 18	10.50000 +0.30	10.52	10.27	10.30	450,946
02 May 18	10.20000 -0.09	10.50	10.09	10.31	379,601
01 May 18	10.29000 +0.50	10.43	9.85	9.85	685,064
30 Apr 18	9.79000 +0.43	9.97	9.22	9.44	1,595,003
27 Apr 18	9.36000 -0.06	9.47	9.22	9.43	69,469
26 Apr 18	9.42000 -0.05	9.55	9.28	9.50	103,211
25 Apr 18	9.47000 +0.12	9.51	9.03	9.38	233,544
24 Apr 18	9.35000 -0.10	9.50	9.22	9.50	157,991
23 Apr 18	9.45000 +0.25	9.48	9.21	9.23	160,025
20 Apr 18	9.20000 +0.21	9.21	9.01	9.01	148,750
19 Apr 18	8.99000 -0.14	9.22	8.98	9.10	182,463
18 Apr 18	9.13000 +0.05	9.18	9.05	9.08	179,080
17 Apr 18	9.08000 +0.13	9.09	8.86	9.01	158,322
16 Apr 18	8.95000 -0.06	9.24	8.87	9.06	169,577
13 Apr 18	9.01000 -0.01	9.29	8.95	9.10	263,347
12 Apr 18	9.02000 +0.40	9.28	8.68	8.68	1,018,376
11 Apr 18	8.62000 -0.07	8.89	8.43	8.68	314,373
10 Apr 18	8.69000 -0.03	8.99	8.56	8.75	390,470
09 Apr 18	8.72000 +0.19	8.90	8.59	8.59	511,566
06 Apr 18	8.53000 +0.06	8.71	8.33	8.55	489,047
05 Apr 18	8.47000 -0.02	8.63	7.95	8.50	494,948
04 Apr 18	8.49000 +0.49	8.50	7.92	7.92	663,802
03 Apr 18	8.00000 +0.07	8.09	7.78	7.99	395,926
02 Apr 18	7.93000 -0.04	8.16	7.60	7.95	180,938
29 Mar 18	7.97000 +0.21	8.05	7.69	7.82	386,160
28 Mar 18	7.76000 -0.03	7.93	7.50	7.50	252,061
27 Mar 18	7.79000 -0.11	8.03	7.56	7.89	340,979
26 Mar 18	7.90000 +0.38	8.00	7.07	7.50	764,729
23 Mar 18	7.52000 +1.54	8.35	6.33	6.35	4,099,874
22 Mar 18	5.98000 -0.08	6.29	5.93	6.07	524,890
21 Mar 18	6.06000 +0.29	6.32	5.73	5.79	244,581
20 Mar 18	5.77000 +0.07	5.84	5.51	5.69	1,420,114
19 Mar 18	5.70000 -0.09	5.75	5.57	5.73	706,192
16 Mar 18	5.79000 +0.00	5.85	5.73	5.75	160,313
15 Mar 18	5.79000 -0.04	5.84	5.65	5.81	104,973
14 Mar 18	5.83000 +0.08	5.86	5.70	5.74	39,449
13 Mar 18	5.75000 -0.05	5.89	5.70	5.80	121,189
12 Mar 18	5.80000 +0.06	5.95	5.75	5.75	132,619
09 Mar 18	5.74000 -0.04	5.88	5.68	5.80	134,913
08 Mar 18	5.78000 -0.01	5.87	5.69	5.83	61,224
07 Mar 18	5.79000 -0.05	6.01	5.70	5.79	94,478
06 Mar 18	5.84000 +0.08	6.15	5.63	5.78	336,580
05 Mar 18	5.76000 -0.10	6.04	5.65	5.83	59,986
02 Mar 18	5.86000 +0.12	5.92	5.53	5.68	86,490
01 Mar 18	5.74000 -0.08	6.03	5.56	5.80	177,757
28 Feb 18	5.82000 +0.21	5.93	5.59	5.64	153,000
27 Feb 18	5.61000 -0.09	5.77	5.35	5.68	49,514
26 Feb 18	5.70000 +0.52	5.73	5.20	5.20	211,569
23 Feb 18	5.18000 -0.05	5.29	5.07	5.26	187,832
22 Feb 18	5.23000 -0.12	5.46	5.20	5.39	150,718
21 Feb 18	5.35000 -0.22	5.66	5.28	5.58	87,403
20 Feb 18	5.57000 -0.14	5.82	5.50	5.69	74,570
16 Feb 18	5.71000 -0.06	5.85	5.63	5.77	94,916
15 Feb 18	5.77000 +0.17	5.94	5.58	5.61	362,793
14 Feb 18	5.60000 +0.21	5.85	5.26	5.38	188,544
13 Feb 18	5.39000 -0.27	5.61	5.35	5.60	222,195
12 Feb 18	5.66000 -0.08	5.86	5.58	5.72	106,407
09 Feb 18	5.74000 -0.09	5.87	5.58	5.85	180,627
08 Feb 18	5.83000 -0.04	5.90	5.73	5.85	139,116
07 Feb 18	5.87000 +0.01	5.92	5.72	5.85	123,996
06 Feb 18	5.86000 +0.10	5.91	5.59	5.59	131,279
05 Feb 18	5.76000 -0.15	5.98	5.55	5.90	156,963
02 Feb 18	5.91000 -0.16	6.00	5.80	6.00	186,522
01 Feb 18	6.07000 +0.07	6.19	5.89	5.96	141,814
31 Jan 18	6.00000 -0.11	6.24	5.79	6.10	140,090
30 Jan 18	6.11000 -0.14	6.34	5.94	6.16	166,491
29 Jan 18	6.25000 +0.25	6.35	5.84	5.89	265,409
26 Jan 18	6.00000 +0.04	6.20	5.81	6.01	117,751
25 Jan 18	5.96000 -0.34	6.47	5.96	6.31	110,861
24 Jan 18	6.30000 +0.01	6.36	6.01	6.30	287,351
23 Jan 18	6.29000 +0.00	6.38	5.99	6.29	208,230
22 Jan 18	6.29000 -0.02	6.50	6.12	6.30	162,806
19 Jan 18	6.31000 +0.01	6.48	6.11	6.25	147,018
18 Jan 18	6.30000 +0.30	6.42	5.95	6.00	213,731
17 Jan 18	6.00000 +0.04	6.06	4.92	5.97	814,773
16 Jan 18	5.96000 -0.52	6.59	5.82	6.49	445,170
12 Jan 18	6.48000 -0.31	6.78	6.37	6.75	197,940
11 Jan 18	6.79000 +0.04	6.89	6.70	6.75	200,311
10 Jan 18	6.75000 -0.25	7.07	6.55	7.02	318,386
09 Jan 18	7.00000 -0.26	7.54	6.77	7.30	638,160
08 Jan 18	7.26000 +0.02	7.29	6.96	7.18	291,208
05 Jan 18	7.24000 +0.14	7.25	6.95	7.11	180,686
04 Jan 18	7.10000 +0.10	7.30	6.99	7.02	140,331
03 Jan 18	7.00000 -0.05	7.11	6.40	7.00	216,989
02 Jan 18	7.05000 -0.29	7.40	7.05	7.39	233,377
29 Dec 17	7.34000 +0.09	7.88	7.16	7.29	236,369
28 Dec 17	7.25000 +0.17	7.27	7.00	7.10	207,700
27 Dec 17	7.08000 -0.07	7.24	7.05	7.16	40,992
26 Dec 17	7.15000 +0.10	7.23	7.00	7.06	108,732
22 Dec 17	7.05000 -0.10	7.21	7.01	7.16	67,185
21 Dec 17	7.15000 -0.03	7.21	7.09	7.12	145,216
20 Dec 17	7.18000 +0.12	7.21	6.99	7.07	120,990
19 Dec 17	7.06000 -0.24	7.30	6.83	7.30	539,094
18 Dec 17	7.30000 +0.15	7.39	6.95	7.10	548,223
15 Dec 17	7.15000 +0.15	7.16	6.95	7.05	296,745
14 Dec 17	7.00000 -0.12	7.25	6.99	7.12	154,406
13 Dec 17	7.12000 +0.03	7.29	7.04	7.10	156,789
12 Dec 17	7.09000 +0.09	7.11	6.88	7.04	163,068
11 Dec 17	7.00000 -0.18	7.21	6.93	7.19	164,498
08 Dec 17	7.18000 +0.58	7.21	6.63	6.65	222,262
07 Dec 17	6.60000 +0.28	6.76	6.25	6.32	129,445
06 Dec 17	6.32000 -0.17	6.51	6.24	6.43	105,823
05 Dec 17	6.49000 -0.38	6.94	6.42	6.80	196,408
04 Dec 17	6.87000 -0.25	7.15	6.85	7.10	109,722
01 Dec 17	7.12000 -0.14	7.26	6.75	7.26	214,572
30 Nov 17	7.26000 +0.12	7.30	7.13	7.13	143,649
29 Nov 17	7.14000 -0.21	7.49	6.88	7.26	308,520
28 Nov 17	7.35000 -0.02	7.98	6.72	7.45	1,289,546
27 Nov 17	7.37000 +0.67	7.43	6.70	6.85	1,047,572
24 Nov 17	6.70000 +0.10	6.70	6.51	6.61	140,281
22 Nov 17	6.60000 +0.10	6.60	6.17	6.53	200,207
21 Nov 17	6.50000 +0.31	6.50	6.15	6.23	510,773
20 Nov 17	6.19000 +0.23	6.29	5.88	5.95	313,597
17 Nov 17	5.96000 +0.04	6.01	5.80	5.92	311,066
16 Nov 17	5.92000 -0.05	6.34	5.80	6.01	256,439
15 Nov 17	5.97000 +0.13	5.98	5.67	5.83	391,811
14 Nov 17	5.84000 +0.02	5.88	5.69	5.82	141,865
13 Nov 17	5.82000 +0.00	5.87	5.75	5.80	253,399
10 Nov 17	5.82000 +0.33	5.98	5.55	5.55	872,524
09 Nov 17	5.49000 +0.01	5.50	5.10	5.48	176,659
08 Nov 17	5.48000 -0.04	5.61	5.31	5.54	154,281
07 Nov 17	5.52000 -0.26	5.80	5.43	5.80	258,772
06 Nov 17	5.78000 +0.00	6.51	5.70	5.82	458,652
03 Nov 17	5.78000 -0.02	5.86	5.67	5.85	124,175
02 Nov 17	5.80000 +0.01	5.84	5.66	5.83	118,226
01 Nov 17	5.79000 -0.06	5.85	5.66	5.85	114,641
31 Oct 17	5.85000 +0.14	5.85	5.68	5.71	152,838
30 Oct 17	5.71000 -0.19	5.96	5.56	5.91	185,696
27 Oct 17	5.90000 +0.20	5.97	5.74	5.74	222,536
26 Oct 17	5.70000 +0.00	5.80	5.61	5.65	255,747
25 Oct 17	5.70000 +0.03	5.74	5.52	5.65	264,469
24 Oct 17	5.67000 +0.05	5.72	5.51	5.54	423,708
23 Oct 17	5.62000 -0.23	5.91	5.44	5.85	275,653
20 Oct 17	5.85000 +0.09	5.85	5.61	5.72	177,213
19 Oct 17	5.76000 +0.12	5.85	5.61	5.64	110,291
18 Oct 17	5.64000 -0.25	6.00	5.59	5.89	285,710
17 Oct 17	5.89000 +0.11	5.95	5.72	5.75	298,482
16 Oct 17	5.78000 +0.26	5.92	5.31	5.52	280,966
13 Oct 17	5.52000 -0.34	5.90	5.46	5.86	353,999
12 Oct 17	5.86000 -0.04	6.09	5.74	5.88	455,910
11 Oct 17	5.90000 +0.12	6.06	5.70	5.75	688,583
10 Oct 17	5.78000 +0.08	5.87	5.51	5.75	536,350
09 Oct 17	5.70000 +0.08	6.08	5.47	6.01	664,189
06 Oct 17	5.62000 -0.20	5.83	5.40	5.75	1,035,318
05 Oct 17	5.82000 +1.41	6.69	5.34	5.82	13,931,767
04 Oct 17	4.41000 -0.12	4.75	4.32	4.47	1,008,566
03 Oct 17	4.53000 +0.55	4.55	3.85	3.87	1,102,130
02 Oct 17	3.98000 +0.28	4.03	3.65	3.65	851,526
29 Sep 17	3.70000 -0.01	3.77	3.40	3.77	826,039
28 Sep 17	3.71000 -0.04	3.76	3.39	3.70	694,695
27 Sep 17	3.75000 -0.37	4.40	3.65	4.30	1,748,888
26 Sep 17	4.12000 +0.79	4.59	3.46	3.55	4,158,336
25 Sep 17	3.33000 +0.25	3.43	3.15	3.33	510,474
22 Sep 17	3.08000 +0.11	3.12	2.81	3.00	321,125
21 Sep 17	2.97000 +0.14	3.30	2.84	2.89	682,215
20 Sep 17	2.83000 +0.04	2.93	2.77	2.80	215,862
19 Sep 17	2.79000 -0.07	2.89	2.77	2.86	122,922
18 Sep 17	2.86000 -0.11	2.98	2.83	2.97	117,776
15 Sep 17	2.97000 +0.24	2.97	2.70	2.75	218,688
14 Sep 17	2.73000 +0.05	2.75	2.65	2.70	136,364
13 Sep 17	2.68000 -0.05	2.80	2.67	2.75	165,023
12 Sep 17	2.73000 -0.21	2.95	2.72	2.95	172,230
11 Sep 17	2.94000 -0.04	3.00	2.88	2.90	115,173
08 Sep 17	2.98000 +0.01	3.03	2.85	3.00	267,268
07 Sep 17	2.97000 +0.12	3.24	2.80	2.80	596,375
06 Sep 17	2.85000 +0.20	2.92	2.56	2.62	194,853
05 Sep 17	2.65000 -0.15	2.80	2.64	2.80	245,021
01 Sep 17	2.80000 -0.06	2.88	2.75	2.85	134,041
31 Aug 17	2.86000 -0.11	3.05	2.84	2.97	192,907
30 Aug 17	2.97000 -0.01	3.45	2.96	3.00	489,535
29 Aug 17	2.98000 +0.26	3.14	2.64	2.70	504,111
28 Aug 17	2.72000 -0.26	2.93	2.61	2.85	585,548
25 Aug 17	2.98000 +0.12	3.19	2.79	2.99	2,168,801
24 Aug 17	2.86000 +0.71	3.60	2.15	2.16	4,027,026
23 Aug 17	2.15000 +0.14	2.15	1.95	2.01	152,698
22 Aug 17	2.01000 -0.03	2.05	1.81	2.05	232,234
21 Aug 17	2.04000 +0.06	2.09	1.85	1.98	148,330
18 Aug 17	1.98000 +0.16	1.98	1.79	1.82	135,172
17 Aug 17	1.82000 -0.01	1.83	1.70	1.81	117,981
16 Aug 17	1.83000 +0.03	1.88	1.77	1.80	116,767
15 Aug 17	1.80000 +0.09	1.88	1.69	1.76	233,993
14 Aug 17	1.71000 +0.16	1.74	1.48	1.55	300,652
11 Aug 17	1.55000 +0.21	1.57	1.41	1.50	228,657
10 Aug 17	1.34000 -0.08	1.43	1.33	1.40	48,391
09 Aug 17	1.42000 +0.08	1.49	1.33	1.35	50,150
08 Aug 17	1.34000 -0.01	1.40	1.30	1.35	22,027
07 Aug 17	1.35000 -0.09	1.49	1.30	1.49	133,976
04 Aug 17	1.44000 -0.05	1.53	1.44	1.49	79,424
03 Aug 17	1.49000 +0.00	1.58	1.45	1.45	90,984
02 Aug 17	1.48900 +0.09	1.53	1.42	1.42	186,525
01 Aug 17	1.40000 +0.07	1.45	1.28	1.35	125,827
31 Jul 17	1.33000 +0.04	1.37	1.27	1.28	52,515
28 Jul 17	1.29000 -0.01	1.30	1.21	1.30	184,570
27 Jul 17	1.30000 -0.02	1.37	1.27	1.32	224,035
26 Jul 17	1.32000 +0.16	1.82	1.15	1.15	4,753,907
25 Jul 17	1.16000 -0.01	1.23	1.14	1.17	88,499
24 Jul 17	1.17000 -0.13	1.29	1.15	1.27	206,714
21 Jul 17	1.30000 +0.00	1.34	1.28	1.34	51,545
20 Jul 17	1.30000 -0.02	1.34	1.26	1.33	74,747
19 Jul 17	1.32000 -0.02	1.44	1.32	1.35	98,053
18 Jul 17	1.33860 +0.03	1.40	1.30	1.33	91,891
17 Jul 17	1.31000 +0.00	1.40	1.29	1.35	239,508
14 Jul 17	1.31000 +0.09	1.33	1.17	1.23	190,563
13 Jul 17	1.22000 -0.03	1.26	1.12	1.25	162,462
12 Jul 17	1.25000 -0.02	1.35	1.15	1.35	267,515
11 Jul 17	1.27000 -0.33	1.55	1.26	1.40	722,560
10 Jul 17	1.60000 +0.35	1.90	1.37	1.37	6,601,565
07 Jul 17	1.25000 +0.13	1.36	1.11	1.15	444,720
06 Jul 17	1.12000 +0.03	1.14	1.05	1.10	70,349
05 Jul 17	1.09000 -0.01	1.13	1.09	1.11	111,714
03 Jul 17	1.10000 -0.01	1.19	1.09	1.14	112,028
30 Jun 17	1.11000 +0.04	1.19	1.05	1.05	111,561
29 Jun 17	1.07300 -0.02	1.12	1.04	1.12	97,731
28 Jun 17	1.09000 -0.01	1.12	1.09	1.12	311,549
27 Jun 17	1.10000 +0.00	1.13	1.08	1.09	212,609
26 Jun 17	1.10000 +0.02	1.14	1.08	1.11	98,934
23 Jun 17	1.08000 -0.02	1.15	1.08	1.11	202,191
22 Jun 17	1.10000 +0.01	1.14	1.09	1.10	105,082
21 Jun 17	1.09000 +0.00	1.10	1.06	1.06	71,522
20 Jun 17	1.09000 +0.00	1.11	1.07	1.11	104,770
19 Jun 17	1.09000 -0.01	1.12	1.08	1.10	26,345
16 Jun 17	1.10000 +0.02	1.10	1.04	1.06	77,947
15 Jun 17	1.08000 +0.03	1.10	1.00	1.10	93,844
14 Jun 17	1.05000 +0.02	1.06	1.02	1.03	44,740
13 Jun 17	1.03000 -0.01	1.04	0.98	1.04	68,908
12 Jun 17	1.04000 -0.03	1.05	1.00	1.05	63,883
09 Jun 17	1.07000 -0.02	1.14	1.04	1.10	109,302
08 Jun 17	1.09000 -0.01	1.12	1.09	1.12	65,466
07 Jun 17	1.10000 +0.00	1.19	1.08	1.11	81,186
06 Jun 17	1.10000 +0.01	1.10	1.05	1.10	61,489
05 Jun 17	1.09000 -0.02	1.13	1.05	1.12	184,763
02 Jun 17	1.11000 +0.00	1.25	1.05	1.12	307,676
01 Jun 17	1.11000 +0.08	1.20	1.03	1.04	349,371
31 May 17	1.03000 +0.02	1.04	1.01	1.03	82,536
30 May 17	1.01000 -0.01	1.05	1.00	1.05	79,077
26 May 17	1.02000 +0.01	1.02	0.97	1.00	82,101
25 May 17	1.01000 +0.03	1.02	0.95	0.99	220,621
24 May 17	0.98000 -0.07	1.08	0.98	1.08	119,412
23 May 17	1.05000 -0.04	1.10	1.01	1.10	175,189
22 May 17	1.09000 +0.01	1.15	1.02	1.13	220,421
19 May 17	1.08000 +0.13	1.10	0.96	0.99	211,015
18 May 17	0.95000 +0.04	0.99	0.92	0.94	31,961
17 May 17	0.90900 -0.04	0.95	0.90	0.90	127,937
16 May 17	0.95000 -0.05	1.04	0.93	1.00	118,366
15 May 17	1.00000 +0.00	1.04	0.97	1.04	59,035
12 May 17	1.00000 +0.00	1.05	0.91	1.05	148,878
11 May 17	1.00000 +0.02	1.08	0.96	1.08	33,009
10 May 17	0.98000 -0.05	1.05	0.95	1.04	76,550
09 May 17	1.03000 +0.04	1.18	1.00	1.05	198,556
08 May 17	0.99000 -0.15	1.15	0.91	1.10	498,869
05 May 17	1.14000 -0.04	1.37	1.13	1.18	1,245,738
04 May 17	1.18000 +0.31	1.66	0.86	0.87	3,007,704
03 May 17	0.87000 -0.01	0.91	0.84	0.84	29,500
02 May 17	0.88000 +0.01	0.98	0.81	0.87	29,933
01 May 17	0.87000 +0.00	1.00	0.76	1.00	49,873
28 Apr 17	0.87000 +0.08	0.94	0.76	0.76	289,626
27 Apr 17	0.78600 -0.05	0.85	0.78	0.84	96,287
26 Apr 17	0.83400 -0.16	1.00	0.80	0.95	323,750
25 Apr 17	0.99000 -0.01	1.03	0.95	1.00	123,733
24 Apr 17	0.99800 +0.00	1.10	0.95	1.05	126,580
21 Apr 17	1.00000 +0.05	1.06	0.95	0.95	13,039
20 Apr 17	0.95000 -0.10	1.15	0.95	1.05	103,032
19 Apr 17	1.05000 +0.00	1.15	1.05	1.05	39,879
18 Apr 17	1.05000 -0.10	1.20	1.05	1.10	44,520
17 Apr 17	1.15000 -0.05	1.22	0.95	1.20	141,885
13 Apr 17	1.20000 +0.00	1.26	1.15	1.15	17,894
12 Apr 17	1.20000 -0.05	1.35	1.20	1.30	175,123
11 Apr 17	1.25000 +0.05	1.30	1.15	1.15	31,620
10 Apr 17	1.20000 -0.05	1.31	1.10	1.25	106,239
07 Apr 17	1.25000 -0.10	1.40	1.25	1.35	59,830
06 Apr 17	1.35000 +0.15	1.35	1.25	1.33	14,077
05 Apr 17	1.20000 -0.15	1.40	1.17	1.39	100,558
04 Apr 17	1.35000 +0.05	1.39	1.30	1.35	53,934
03 Apr 17	1.30000 -0.10	1.50	1.30	1.40	80,220
31 Mar 17	1.40000 -0.15	1.60	1.35	1.50	72,279
30 Mar 17	1.55000 +0.00	1.60	1.55	1.55	21,326
29 Mar 17	1.55000 +0.00	1.60	1.55	1.60	12,884
28 Mar 17	1.55000 +0.00	1.60	1.50	1.55	49,406
27 Mar 17	1.55000 -0.05	1.60	1.50	1.50	52,558
24 Mar 17	1.60000 +0.20	1.60	1.40	1.40	97,550
23 Mar 17	1.40000 -0.05	1.50	1.38	1.50	58,562
22 Mar 17	1.45000 -0.10	1.65	1.45	1.58	102,895
21 Mar 17	1.55000 +0.05	1.60	1.50	1.55	36,135
20 Mar 17	1.50000 -0.05	1.65	1.50	1.60	69,555
17 Mar 17	1.55000 -0.05	1.70	1.54	1.60	148,535
16 Mar 17	1.60000 -0.55	2.15	1.48	2.10	702,653
15 Mar 17	2.15000 +0.00	2.25	2.10	2.20	20,302
14 Mar 17	2.15000 -0.20	2.35	2.15	2.35	71,891
13 Mar 17	2.35000 +0.10	2.35	2.25	2.25	11,502
10 Mar 17	2.25000 +0.00	2.38	2.25	2.35	17,304
09 Mar 17	2.25000 -0.05	2.35	2.25	2.35	10,766
08 Mar 17	2.30000 -0.05	2.38	2.25	2.35	18,651
07 Mar 17	2.35000 +0.00	2.40	2.35	2.35	43,465
06 Mar 17	2.35000 +0.00	2.40	2.30	2.30	66,042
03 Mar 17	2.35000 +0.15	2.35	2.20	2.20	40,718
02 Mar 17	2.20000 +0.05	2.30	2.15	2.15	47,493
01 Mar 17	2.15000 +0.05	2.30	2.15	2.21	20,421
28 Feb 17	2.10000 -0.25	2.35	1.95	2.35	51,613
27 Feb 17	2.35000 +0.00	2.35	2.25	2.35	8,329
24 Feb 17	2.35000 +0.05	2.35	2.30	2.35	7,140
23 Feb 17	2.30000 +0.05	2.35	2.22	2.25	10,391
22 Feb 17	2.25000 +0.00	2.30	2.20	2.20	13,182
21 Feb 17	2.25000 -0.05	2.35	2.25	2.30	3,792
17 Feb 17	2.30000 +0.05	2.30	2.25	2.25	1,529
16 Feb 17	2.25000 -0.05	2.35	2.25	2.35	4,729
15 Feb 17	2.30000 +0.00	2.35	2.30	2.30	12,634
14 Feb 17	2.30000 +0.05	2.35	2.30	2.30	13,000
13 Feb 17	2.25000 -0.10	2.35	2.25	2.35	18,479
10 Feb 17	2.35000 +0.05	2.35	2.25	2.30	5,599
09 Feb 17	2.30000 -0.05	2.30	2.29	2.30	10,761
08 Feb 17	2.35000 +0.05	2.35	2.25	2.31	4,824
07 Feb 17	2.30000 -0.10	2.40	2.20	2.25	50,088
06 Feb 17	2.40000 +0.00	2.40	2.35	2.35	7,463
03 Feb 17	2.40000 +0.00	2.40	2.26	2.40	23,527
02 Feb 17	2.40000 +0.05	2.42	2.30	2.35	8,213
01 Feb 17	2.35000 -0.05	2.49	2.35	2.45	24,689
31 Jan 17	2.40000 -0.10	2.50	2.35	2.50	31,811
30 Jan 17	2.50000 +0.05	2.54	2.45	2.50	7,281
27 Jan 17	2.45000 +0.05	2.50	2.45	2.50	17,056
26 Jan 17	2.40000 -0.05	2.50	2.40	2.50	134,893
25 Jan 17	2.45000 +0.00	2.60	2.39	2.60	13,268
24 Jan 17	2.45000 -0.05	2.60	2.44	2.45	18,075
23 Jan 17	2.50000 -0.05	2.60	2.50	2.55	21,064
20 Jan 17	2.55000 +0.00	2.65	2.51	2.51	36,324
19 Jan 17	2.55000 +0.05	2.60	2.30	2.35	92,204
18 Jan 17	2.50000 -0.10	2.61	2.45	2.60	14,433
17 Jan 17	2.60000 +0.00	2.70	2.60	2.65	3,739
13 Jan 17	2.60000 +0.00	2.65	2.60	2.60	1,858
12 Jan 17	2.60000 -0.10	2.65	2.40	2.65	15,299
11 Jan 17	2.70000 +0.05	2.74	2.65	2.70	11,599
10 Jan 17	2.65000 -0.13	2.75	2.54	2.75	14,789
09 Jan 17	2.77500 +0.06	2.80	2.65	2.75	8,308
06 Jan 17	2.71100 -0.09	2.80	2.52	2.75	13,503
05 Jan 17	2.80000 +0.05	2.85	2.71	2.80	6,990
04 Jan 17	2.75000 +0.45	2.83	2.40	2.50	66,442
03 Jan 17	2.30000 -0.40	2.90	2.25	2.90	77,130
30 Dec 16	2.70000 +0.03	2.80	2.70	2.70	36,398
29 Dec 16	2.67500 -0.03	2.81	2.50	2.80	71,920
28 Dec 16	2.70000 +0.05	3.00	2.65	2.65	42,573
27 Dec 16	2.65000 -0.20	2.80	2.60	2.70	41,996
23 Dec 16	2.85000 +0.00	2.95	2.72	2.90	12,773
22 Dec 16	2.85000 -0.05	2.90	2.70	2.90	17,284
21 Dec 16	2.90000 -0.10	3.05	2.85	3.05	15,171
20 Dec 16	3.00000 +0.05	3.00	2.90	2.95	30,016
19 Dec 16	2.95000 +0.15	3.00	2.75	2.75	33,104
16 Dec 16	2.80000 -0.05	2.90	2.65	2.90	19,265
15 Dec 16	2.85000 -0.10	3.00	2.80	2.95	17,969
14 Dec 16	2.95000 -0.15	3.10	2.90	3.10	20,365
13 Dec 16	3.10000 +0.05	3.28	3.10	3.10	42,467
12 Dec 16	3.05000 +0.15	3.13	2.90	2.95	21,814
09 Dec 16	2.90000 -0.10	3.10	2.90	3.00	51,674
08 Dec 16	3.00000 +0.00	3.25	2.55	3.00	192,410
07 Dec 16	3.00000 -0.10	3.17	3.00	3.10	18,008
06 Dec 16	3.10000 +0.05	3.35	3.00	3.05	19,838
05 Dec 16	3.05000 -0.10	3.38	3.05	3.15	28,439
02 Dec 16	3.15000 -0.25	3.50	3.15	3.35	15,745
01 Dec 16	3.40000 -0.20	3.60	3.40	3.45	11,516
30 Nov 16	3.60000 -0.05	3.70	3.40	3.60	54,725
29 Nov 16	3.65000 -0.10	3.90	3.60	3.90	138,366
28 Nov 16	3.75000 -0.10	4.00	3.60	3.85	46,141
25 Nov 16	3.85000 +0.20	3.90	3.50	3.58	12,147
23 Nov 16	3.65000 +0.00	4.00	3.35	4.00	78,273
22 Nov 16	3.65000 +0.65	4.05	3.25	3.50	196,082
21 Nov 16	3.00000 -0.15	3.35	3.00	3.20	48,064
18 Nov 16	3.15000 -0.10	3.45	3.05	3.25	34,050
17 Nov 16	3.25000 -0.10	3.60	3.10	3.40	65,499
16 Nov 16	3.35000 -0.30	3.70	3.15	3.67	36,264
15 Nov 16	3.65000 -0.35	3.95	3.45	3.95	49,844
14 Nov 16	4.00000 +0.00	4.00	3.90	3.95	8,649
11 Nov 16	4.00000 +0.10	4.00	3.65	3.75	7,029
10 Nov 16	3.90000 +0.05	3.90	3.80	3.80	927
09 Nov 16	3.85000 +0.00	3.90	3.80	3.85	7,542
08 Nov 16	3.85000 +0.10	3.90	3.85	3.85	919
07 Nov 16	3.75000 +0.05	4.00	3.70	4.00	5,473
04 Nov 16	3.70000 -0.15	3.90	3.70	3.80	3,165
03 Nov 16	3.85000 +0.10	3.85	3.85	3.85	199
02 Nov 16	3.75000 +0.05	3.75	3.75	3.75	262
01 Nov 16	3.70000 +0.05	3.70	3.56	3.56	1,646
31 Oct 16	3.65000 -0.02	3.65	3.60	3.65	1,647
28 Oct 16	3.67000 -0.18	3.94	3.63	3.63	3,322
27 Oct 16	3.85000 +0.10	3.86	3.74	3.75	5,777
26 Oct 16	3.75000 -0.01	3.75	3.73	3.74	1,450
25 Oct 16	3.76000 -0.11	3.85	3.67	3.76	14,784
24 Oct 16	3.87000 -0.04	3.99	3.77	3.77	13,597
21 Oct 16	3.91000 -0.08	3.95	3.86	3.95	7,752
20 Oct 16	3.99000 +0.12	3.99	3.87	3.87	2,750
19 Oct 16	3.87000 -0.14	4.08	3.83	4.08	17,581
18 Oct 16	4.01000 +0.16	4.01	3.85	3.90	52,640
17 Oct 16	3.85000 +0.15	3.97	3.70	3.97	10,303
14 Oct 16	3.70000 -0.10	3.84	3.64	3.84	19,595
13 Oct 16	3.80000 +0.02	3.95	3.72	3.74	7,891
12 Oct 16	3.78000 +0.05	3.82	3.76	3.81	6,367
11 Oct 16	3.73000 -0.23	3.99	3.65	3.99	20,193
10 Oct 16	3.96000 -0.01	4.01	3.96	4.01	7,957
07 Oct 16	3.97000 +0.32	4.02	3.63	3.65	34,388
06 Oct 16	3.65000 +0.02	3.74	3.63	3.69	11,816
05 Oct 16	3.63000 +0.06	3.73	3.60	3.60	14,865
04 Oct 16	3.57000 -0.18	3.82	3.57	3.74	14,293
03 Oct 16	3.75000 +0.20	3.81	3.56	3.66	8,415
30 Sep 16	3.55000 -0.21	3.85	3.55	3.77	41,096
29 Sep 16	3.76000 +0.01	3.91	3.68	3.81	28,141
28 Sep 16	3.75000 +0.13	3.81	3.55	3.57	50,095
27 Sep 16	3.62000 +0.00	3.68	3.55	3.59	28,063
26 Sep 16	3.62000 -0.14	3.77	3.28	3.69	57,207
23 Sep 16	3.76000 -0.06	3.88	3.74	3.80	16,607
22 Sep 16	3.82000 -0.07	3.96	3.80	3.95	121,424
21 Sep 16	3.89000 -0.41	3.96	3.75	3.89	444,263
20 Sep 16	4.30000 +0.02	4.42	4.11	4.30	9,226
19 Sep 16	4.27630 +0.22	4.31	4.09	4.09	5,482
16 Sep 16	4.06000 -0.20	4.40	4.05	4.23	23,694
15 Sep 16	4.26000 -0.17	4.41	4.20	4.41	27,293
14 Sep 16	4.43000 +0.09	4.63	4.28	4.44	25,816
13 Sep 16	4.34000 -0.22	4.46	4.30	4.39	6,436
12 Sep 16	4.56000 -0.08	4.57	4.40	4.49	23,004
09 Sep 16	4.64000 +0.04	4.66	4.47	4.62	81,543
08 Sep 16	4.60000 +0.02	4.66	4.55	4.55	14,981
07 Sep 16	4.58000 -0.14	4.74	4.49	4.49	15,111
06 Sep 16	4.72000 +0.18	4.84	4.52	4.52	12,389
02 Sep 16	4.54000 +0.02	4.67	4.48	4.48	3,831
01 Sep 16	4.52000 -0.14	4.60	4.52	4.58	6,896
31 Aug 16	4.66000 -0.13	4.72	4.52	4.62	7,570
30 Aug 16	4.79000 -0.05	4.79	4.78	4.78	428
29 Aug 16	4.84000 -0.12	4.94	4.79	4.94	5,584
26 Aug 16	4.96000 +0.31	4.98	4.46	4.60	20,947
25 Aug 16	4.65000 -0.04	4.80	4.47	4.76	31,322
24 Aug 16	4.69000 +0.01	4.72	4.65	4.71	6,908
23 Aug 16	4.68000 +0.03	4.77	4.59	4.62	5,341
22 Aug 16	4.65000 -0.15	4.93	4.60	4.93	23,133
19 Aug 16	4.79990 -0.12	4.89	4.60	4.88	18,906
18 Aug 16	4.92000 +0.16	4.99	4.77	4.77	3,961
17 Aug 16	4.76000 +0.04	4.90	4.68	4.90	7,105
16 Aug 16	4.72000 -0.04	4.88	4.70	4.75	5,342
15 Aug 16	4.76000 -0.01	4.87	4.70	4.75	10,135
12 Aug 16	4.77000 -0.08	5.00	4.77	5.00	17,559
11 Aug 16	4.85000 -0.05	4.99	4.81	4.81	24,336
10 Aug 16	4.90000 +0.00	4.90	4.77	4.80	13,435
09 Aug 16	4.90000 +0.30	5.06	4.64	5.06	10,858
08 Aug 16	4.60100 -0.39	5.00	4.59	5.00	26,206
05 Aug 16	4.99000 +0.14	5.00	4.69	4.90	35,086
04 Aug 16	4.85000 +0.00	4.86	4.70	4.85	8,889
03 Aug 16	4.85000 +0.17	4.85	4.51	4.51	11,891
02 Aug 16	4.68000 -0.12	4.79	4.44	4.71	17,269
01 Aug 16	4.80000 +0.19	4.80	4.68	4.68	4,389
29 Jul 16	4.61000 -0.17	4.83	4.61	4.83	11,049
28 Jul 16	4.78010 +0.09	5.00	4.60	4.60	12,374
27 Jul 16	4.69000 +0.07	4.70	4.64	4.70	7,376
26 Jul 16	4.62000 -0.11	4.72	4.62	4.72	54,891
25 Jul 16	4.73000 +0.01	4.73	4.60	4.70	3,577
22 Jul 16	4.72000 -0.07	4.73	4.72	4.73	618
21 Jul 16	4.79000 +0.09	4.79	4.78	4.78	4,559
20 Jul 16	4.70010 -0.18	4.92	4.62	4.63	22,388
19 Jul 16	4.88000 -0.08	4.90	4.80	4.90	2,198
18 Jul 16	4.96000 +0.01	5.01	4.95	5.01	4,533
15 Jul 16	4.95000 -0.05	4.95	4.95	4.95	728
14 Jul 16	5.00000 +0.05	5.01	4.95	4.95	2,228
13 Jul 16	4.95000 -0.05	5.01	4.86	4.86	4,442
12 Jul 16	5.00000 +0.00	5.02	4.83	5.00	7,173
11 Jul 16	5.00000 +0.05	5.01	4.59	5.01	20,330
08 Jul 16	4.95000 -0.03	4.98	4.95	4.98	757
07 Jul 16	4.98000 +0.34	4.98	4.64	4.81	9,870
06 Jul 16	4.64000 -0.10	4.95	4.46	4.68	5,873
05 Jul 16	4.73500 +0.39	4.75	4.34	4.35	8,318
01 Jul 16	4.35000 +0.04	4.68	4.29	4.29	65,667
30 Jun 16	4.31000 -0.33	4.60	4.31	4.60	16,961
29 Jun 16	4.64000 -0.02	4.78	4.59	4.70	16,716
28 Jun 16	4.66000 +0.05	4.70	4.54	4.66	16,417
27 Jun 16	4.61000 -0.14	4.79	4.56	4.79	28,594
24 Jun 16	4.75000 -0.06	4.86	4.51	4.75	67,221
23 Jun 16	4.81000 -0.05	5.09	4.81	4.90	8,372
22 Jun 16	4.86000 -0.01	4.90	4.82	4.85	19,419
21 Jun 16	4.87000 -0.28	5.06	4.80	5.06	104,224
20 Jun 16	5.15000 +0.03	5.75	5.12	5.75	11,651
17 Jun 16	5.12000 +0.10	5.47	4.91	5.47	117,554
16 Jun 16	5.01990 +0.00	5.03	4.78	5.00	9,426
15 Jun 16	5.01500 +0.09	5.50	4.74	5.50	31,388
14 Jun 16	4.93000 +0.23	4.99	4.71	4.79	36,681
13 Jun 16	4.70000 -1.23	5.94	4.55	5.94	103,544
10 Jun 16	5.93000 +0.61	6.08	4.80	4.81	21,864
09 Jun 16	5.32000 +0.28	5.32	5.04	5.14	30,287
08 Jun 16	5.04000 +0.22	5.10	4.80	4.80	32,092
07 Jun 16	4.82000 +0.24	4.84	4.44	4.58	9,199
06 Jun 16	4.58000 +0.01	4.65	4.51	4.64	2,988
03 Jun 16	4.57000 +0.18	4.78	4.30	4.45	4,809
02 Jun 16	4.39000 -0.03	4.55	4.37	4.45	6,362
01 Jun 16	4.42000 -0.02	4.47	4.34	4.47	1,004
31 May 16	4.44000 +0.02	4.53	4.32	4.45	5,994
27 May 16	4.42000 +0.01	4.44	4.28	4.44	5,167
26 May 16	4.41000 +0.06	4.42	4.26	4.42	1,764
25 May 16	4.35000 +0.03	4.43	4.35	4.43	645
24 May 16	4.32000 -0.13	4.48	4.32	4.48	1,877
23 May 16	4.45000 +0.27	4.48	4.18	4.21	5,457
20 May 16	4.18000 +0.01	4.18	4.17	4.17	1,455
19 May 16	4.17000 +0.03	4.18	4.01	4.18	2,610
18 May 16	4.14000 +0.00	4.20	4.14	4.18	2,062
17 May 16	4.14000 +0.07	4.19	4.14	4.17	598
16 May 16	4.07000 -0.13	4.20	4.07	4.16	765
13 May 16	4.20000 -0.03	4.28	4.20	4.27	5,090
12 May 16	4.23000 +0.04	4.28	4.14	4.28	2,230
11 May 16	4.18990 +0.08	4.38	4.18	4.21	3,017
10 May 16	4.11000 -0.31	4.34	4.11	4.24	18,644
09 May 16	4.42000 +0.06	4.50	4.05	4.40	11,033
06 May 16	4.36000 +0.19	4.37	4.01	4.10	9,429
05 May 16	4.17000 -0.10	4.30	4.14	4.30	583
04 May 16	4.27000 -0.06	4.32	4.27	4.31	554
03 May 16	4.33000 +0.00	4.42	4.31	4.42	2,686
02 May 16	4.33000 -0.11	4.47	4.33	4.47	4,974
29 Apr 16	4.44000 -0.10	4.59	4.31	4.52	19,237
28 Apr 16	4.54000 +0.19	4.55	4.37	4.50	4,265
27 Apr 16	4.34850 -0.21	4.64	4.32	4.57	15,828
26 Apr 16	4.56000 +0.29	4.74	4.15	4.74	55,955
25 Apr 16	4.27000 -0.10	4.60	4.27	4.60	14,779
22 Apr 16	4.37000 -0.13	4.67	4.26	4.67	16,824
21 Apr 16	4.50000 +0.14	4.54	4.22	4.44	32,853
20 Apr 16	4.36000 -0.08	4.50	4.17	4.44	46,270
19 Apr 16	4.44000 +0.09	4.46	4.26	4.35	76,992
18 Apr 16	4.35000 -0.10	4.57	4.30	4.57	31,755
15 Apr 16	4.45000 -0.79	4.66	4.13	4.65	205,544
14 Apr 16	5.24000 +0.00	5.24	5.24	5.24	1
13 Apr 16	5.24000 +0.08	5.24	5.15	5.16	1,471
12 Apr 16	5.16000 +0.00	5.21	5.16	5.16	702
11 Apr 16	5.16000 +0.04	5.16	5.09	5.09	455
08 Apr 16	5.11570 -0.13	5.25	5.12	5.25	1,238
07 Apr 16	5.25000 +0.07	5.25	5.20	5.22	4,708
06 Apr 16	5.18000 -0.03	5.25	5.11	5.11	1,258
05 Apr 16	5.21000 -0.04	5.25	5.10	5.12	2,433
04 Apr 16	5.25000 +0.13	5.25	5.05	5.22	9,803
01 Apr 16	5.12000 +0.16	5.27	4.90	4.90	3,966
31 Mar 16	4.96000 -0.01	5.28	4.96	5.00	16,137
30 Mar 16	4.97000 -0.11	5.40	4.86	5.40	5,376
29 Mar 16	5.08000 +0.02	5.30	4.95	5.03	5,198
28 Mar 16	5.06000 -0.21	5.09	5.01	5.09	3,974
24 Mar 16	5.27000 +0.57	5.38	4.83	4.83	24,444
23 Mar 16	4.70000 -0.13	4.99	4.68	4.75	8,736
22 Mar 16	4.83000 -0.05	4.88	4.63	4.82	4,108
21 Mar 16	4.88000 +0.41	4.91	4.45	4.49	20,373
18 Mar 16	4.47000 -0.39	4.90	4.37	4.90	21,915
17 Mar 16	4.86000 +0.01	5.02	4.55	4.99	10,541
16 Mar 16	4.85000 -0.12	5.17	4.75	4.90	14,042
15 Mar 16	4.97000 -0.43	5.43	4.95	5.22	9,398
14 Mar 16	5.40000 +0.01	5.40	5.22	5.38	9,579
11 Mar 16	5.38990 +0.07	5.39	5.31	5.35	7,137
10 Mar 16	5.32000 -0.18	5.49	5.30	5.30	6,341
09 Mar 16	5.50000 +0.20	5.50	5.25	5.45	10,767
08 Mar 16	5.30000 +0.70	5.42	4.94	4.94	14,366
07 Mar 16	4.60000 +0.00	4.71	4.50	4.67	6,800
04 Mar 16	4.60000 +0.19	4.74	4.48	4.58	14,529
03 Mar 16	4.41000 +0.04	4.65	4.40	4.41	4,433
02 Mar 16	4.36990 +0.06	4.74	4.24	4.56	14,537
01 Mar 16	4.31000 -0.51	5.19	4.30	4.71	181,009
29 Feb 16	4.82000 -0.14	5.08	4.80	5.06	5,996
26 Feb 16	4.96000 +0.24	5.19	4.74	5.17	5,284
25 Feb 16	4.72000 -0.10	5.15	4.65	5.15	8,880
24 Feb 16	4.82000 -0.13	5.15	4.64	5.04	8,240
23 Feb 16	4.95000 -0.16	5.26	4.89	5.00	11,682
22 Feb 16	5.11000 +0.00	5.28	5.11	5.27	8,638
19 Feb 16	5.11000 -0.09	5.34	5.05	5.33	16,034
18 Feb 16	5.20000 -0.01	5.34	5.12	5.12	15,437
17 Feb 16	5.21000 -0.09	5.35	5.04	5.33	15,063
16 Feb 16	5.30000 +0.20	5.51	4.95	5.51	7,296
12 Feb 16	5.10000 +0.03	5.79	5.06	5.36	15,866
11 Feb 16	5.06730 +0.30	5.24	4.80	4.81	14,412
10 Feb 16	4.77000 -0.10	5.26	4.75	5.13	5,772
09 Feb 16	4.87000 +0.44	5.20	4.30	4.49	17,024
08 Feb 16	4.43000 +0.11	4.66	4.07	4.41	59,747
05 Feb 16	4.32000 -0.33	4.84	4.32	4.64	19,384
04 Feb 16	4.65000 +0.09	4.75	4.55	4.75	9,599
03 Feb 16	4.56000 +0.00	4.95	4.50	4.95	6,162
02 Feb 16	4.56000 -0.32	4.99	4.45	4.49	28,585
01 Feb 16	4.87500 -0.03	5.05	4.65	4.83	14,880
29 Jan 16	4.90000 -0.04	5.19	4.84	5.17	11,402
28 Jan 16	4.94000 -0.48	5.71	4.85	5.49	13,154
27 Jan 16	5.42000 -0.03	5.44	5.14	5.14	3,884
26 Jan 16	5.45000 -0.03	5.49	5.35	5.49	7,990
25 Jan 16	5.48000 +0.21	5.52	5.31	5.33	14,802
22 Jan 16	5.27000 +0.04	5.34	5.07	5.33	12,636
21 Jan 16	5.23000 -0.15	5.47	5.12	5.12	11,778
20 Jan 16	5.38000 +0.17	5.49	5.03	5.49	6,591
19 Jan 16	5.21000 -0.19	5.61	5.18	5.57	9,095
15 Jan 16	5.40000 -0.01	5.56	5.13	5.40	7,262
14 Jan 16	5.41000 +0.13	5.54	5.09	5.54	36,773
13 Jan 16	5.28100 -0.82	6.03	5.20	6.03	27,198
12 Jan 16	6.10000 +0.10	6.24	6.01	6.18	3,938
11 Jan 16	6.00000 -0.04	6.00	5.92	6.00	3,861
08 Jan 16	6.04000 -0.29	6.64	6.00	6.64	8,788
07 Jan 16	6.33000 +0.01	6.79	6.13	6.79	838
06 Jan 16	6.31620 +0.08	6.60	6.01	6.24	7,777
05 Jan 16	6.24000 -0.03	6.84	6.01	6.84	3,845
04 Jan 16	6.27000 -0.13	6.28	6.21	6.21	1,667
31 Dec 15	6.40000 +0.12	6.60	6.01	6.35	13,363
30 Dec 15	6.28000 -0.08	6.45	6.26	6.45	1,759
29 Dec 15	6.36000 -0.03	6.44	6.23	6.43	6,807
28 Dec 15	6.39000 -0.13	6.57	6.30	6.57	3,182
24 Dec 15	6.52000 +0.13	6.53	6.52	6.53	1,951
23 Dec 15	6.39000 +0.03	6.49	6.20	6.26	32,650
22 Dec 15	6.36000 -0.03	6.42	6.35	6.42	2,615
21 Dec 15	6.39500 -0.03	6.39	6.39	6.39	1,100
18 Dec 15	6.43000 -0.11	6.84	6.35	6.53	43,975
17 Dec 15	6.53990 -0.05	6.75	6.40	6.75	1,419
16 Dec 15	6.59000 +0.34	6.70	6.46	6.49	22,830
15 Dec 15	6.25000 -0.15	6.49	6.02	6.47	5,943
14 Dec 15	6.40000 +0.00	6.40	6.12	6.31	4,932
11 Dec 15	6.39700 -0.13	6.40	6.40	6.40	532
10 Dec 15	6.53000 +0.11	6.53	6.20	6.30	6,734
09 Dec 15	6.42010 -0.10	6.62	6.35	6.51	74,816
08 Dec 15	6.52000 -0.16	6.65	6.35	6.35	3,647
07 Dec 15	6.68000 +0.20	6.68	6.31	6.45	6,907
04 Dec 15	6.48000 -0.13	6.62	6.00	6.56	73,313
03 Dec 15	6.61010 -0.07	6.62	6.61	6.62	200
02 Dec 15	6.68000 +0.15	6.68	6.55	6.55	2,148
01 Dec 15	6.53000 +0.02	6.70	6.45	6.70	18,801
30 Nov 15	6.51000 +0.21	6.62	6.36	6.56	25,229
27 Nov 15	6.30000 -0.18	6.67	6.30	6.67	4,934
25 Nov 15	6.48000 +0.06	6.68	6.10	6.20	11,502
24 Nov 15	6.42000 -0.09	6.70	6.40	6.51	84,284
23 Nov 15	6.51000 -0.14	6.65	6.45	6.65	23,447
20 Nov 15	6.65000 +0.19	6.86	6.29	6.29	32,069
19 Nov 15	6.46000 +0.32	6.50	6.00	6.40	27,659
18 Nov 15	6.14000 +1.29	6.87	6.00	6.14	180,830
17 Nov 15	4.85000 -0.10	4.95	4.85	4.95	4,743
16 Nov 15	4.95000 -0.06	4.99	4.91	4.99	4,756
13 Nov 15	5.01000 +0.43	5.06	4.46	4.58	24,271
12 Nov 15	4.58000 +0.28	4.58	4.32	4.41	24,102
11 Nov 15	4.30000 -0.06	4.35	4.23	4.35	5,895
10 Nov 15	4.36000 +0.05	4.44	4.19	4.35	20,079
09 Nov 15	4.31000 -0.19	4.49	4.31	4.45	9,576
06 Nov 15	4.50000 +0.14	4.51	4.41	4.44	10,227
05 Nov 15	4.36000 -0.07	4.50	4.36	4.46	2,195
04 Nov 15	4.43000 +0.07	4.51	4.35	4.36	44,547
03 Nov 15	4.36000 -0.12	4.51	4.33	4.48	14,383
02 Nov 15	4.48000 +0.02	4.51	4.46	4.46	3,670
30 Oct 15	4.46000 -0.02	4.48	4.38	4.48	9,393
29 Oct 15	4.48000 +0.00	4.48	4.32	4.33	6,024
28 Oct 15	4.48000 -0.01	4.56	4.44	4.50	26,214
27 Oct 15	4.49000 -0.04	4.58	4.49	4.54	27,740
26 Oct 15	4.53000 +0.00	4.58	4.47	4.51	19,717
23 Oct 15	4.53000 -0.05	4.59	4.43	4.59	11,041
22 Oct 15	4.58000 -0.31	4.89	4.50	4.89	41,926
21 Oct 15	4.89000 -0.15	5.03	4.85	5.03	21,059
20 Oct 15	5.04000 +0.08	5.04	4.62	4.96	51,018
19 Oct 15	4.96000 +0.35	4.98	4.51	4.59	28,079
16 Oct 15	4.61000 +0.07	4.65	4.53	4.55	27,822
15 Oct 15	4.54000 +0.02	4.60	4.45	4.45	10,135
14 Oct 15	4.52000 +0.02	4.54	4.38	4.38	5,866
13 Oct 15	4.50000 -0.05	4.53	4.49	4.53	2,185
12 Oct 15	4.55000 +0.04	4.55	4.46	4.51	4,300
09 Oct 15	4.51000 +0.09	4.51	4.37	4.42	15,296
08 Oct 15	4.42000 -0.14	4.56	4.06	4.51	98,451
07 Oct 15	4.56000 +0.06	4.67	4.47	4.47	21,760
06 Oct 15	4.49990 -0.01	4.51	4.40	4.41	2,738
05 Oct 15	4.51000 +0.10	4.70	4.42	4.49	15,435
02 Oct 15	4.41000 +0.18	4.49	3.85	3.85	33,836
01 Oct 15	4.23000 +0.06	4.27	4.12	4.18	41,667
30 Sep 15	4.17000 +0.02	4.26	4.04	4.20	38,218
29 Sep 15	4.15000 +0.04	4.15	3.70	4.05	125,713
28 Sep 15	4.11000 -2.84	6.24	3.71	6.24	321,404
25 Sep 15	6.95000 +0.23	7.19	6.76	6.80	37,242
24 Sep 15	6.72000 +0.01	6.73	6.58	6.58	2,220
23 Sep 15	6.71000 -0.05	6.78	6.70	6.78	22,029
22 Sep 15	6.76000 +0.06	6.83	6.55	6.71	33,559
21 Sep 15	6.70000 -0.14	6.92	6.67	6.91	33,040
18 Sep 15	6.84000 -0.25	7.10	6.84	7.10	26,434
17 Sep 15	7.09000 +0.00	7.24	7.04	7.10	20,366
16 Sep 15	7.09000 +0.01	7.20	7.06	7.09	20,322
15 Sep 15	7.08000 -0.01	7.39	7.02	7.06	31,958
14 Sep 15	7.08500 +0.01	7.14	7.06	7.08	11,241
11 Sep 15	7.07000 +0.06	7.07	6.73	6.73	10,612
10 Sep 15	7.01000 +0.04	7.01	6.78	6.78	8,946
09 Sep 15	6.97000 -0.10	7.15	6.88	7.08	80,437
08 Sep 15	7.07000 +0.08	7.08	6.98	7.00	8,418
04 Sep 15	6.99000 -0.18	7.17	6.82	7.03	656,148
03 Sep 15	7.17000 +0.19	7.49	6.99	6.99	44,979
02 Sep 15	6.98000 +0.00	7.04	6.91	6.91	10,117
01 Sep 15	6.98000 +0.05	6.98	6.67	6.74	5,408
31 Aug 15	6.93000 +0.07	6.99	6.69	6.85	3,800
28 Aug 15	6.86000 -0.10	7.09	6.81	6.96	15,548
27 Aug 15	6.96000 +0.46	7.08	6.29	6.51	8,790
26 Aug 15	6.50000 +0.06	6.60	6.27	6.44	15,295
25 Aug 15	6.44000 +0.12	6.44	6.15	6.40	34,651
24 Aug 15	6.32000 -0.09	6.47	6.05	6.27	14,161
21 Aug 15	6.41000 +0.00	6.47	6.29	6.40	9,081
20 Aug 15	6.41000 +0.06	6.42	6.32	6.36	14,510
19 Aug 15	6.35000 +0.00	6.36	6.20	6.36	5,500
18 Aug 15	6.35000 +0.11	6.35	6.15	6.17	5,846
17 Aug 15	6.24000 -0.05	6.30	6.05	6.25	2,070
14 Aug 15	6.29000 -0.01	6.33	5.81	6.32	24,926
13 Aug 15	6.30000 -0.01	6.40	6.16	6.27	13,124
12 Aug 15	6.31000 +0.01	6.42	6.28	6.37	4,457
11 Aug 15	6.30000 -0.11	6.60	6.30	6.38	13,544
10 Aug 15	6.41000 +0.01	6.54	6.36	6.36	17,514
07 Aug 15	6.40000 +0.07	6.40	6.26	6.36	29,065
06 Aug 15	6.33000 -0.09	6.35	6.32	6.35	300
05 Aug 15	6.42000 -0.09	6.55	6.35	6.55	19,988
04 Aug 15	6.51000 +0.01	6.55	6.49	6.50	10,450
03 Aug 15	6.50000 -0.04	6.60	6.39	6.58	3,417
31 Jul 15	6.54000 -0.09	6.88	6.26	6.88	21,947
30 Jul 15	6.63000 +0.20	6.63	6.25	6.36	16,240
29 Jul 15	6.43000 -0.12	6.60	6.26	6.47	16,635
28 Jul 15	6.55000 -0.21	6.89	6.52	6.80	33,782
27 Jul 15	6.76000 -0.27	6.90	6.56	6.88	5,386
24 Jul 15	7.03000 +0.01	7.08	6.82	7.02	9,423
23 Jul 15	7.02000 -0.08	7.05	7.02	7.05	2,397
22 Jul 15	7.10000 +0.04	7.10	6.90	7.00	12,306
21 Jul 15	7.06000 +0.17	7.08	6.59	6.98	43,884
20 Jul 15	6.89000 -0.23	7.08	6.86	7.01	21,072
17 Jul 15	7.12000 +0.01	7.29	7.05	7.21	12,877
16 Jul 15	7.11000 -0.14	7.48	7.01	7.10	20,653
15 Jul 15	7.25000 -0.42	7.70	7.01	7.65	42,238
14 Jul 15	7.67000 +0.38	7.79	7.29	7.29	43,629
13 Jul 15	7.29000 +0.31	8.00	7.00	7.14	79,248
10 Jul 15	6.98000 +0.24	7.28	6.68	6.73	130,351
09 Jul 15	6.74000 +0.49	6.89	6.26	6.26	17,524
08 Jul 15	6.25000 -0.04	6.36	6.23	6.24	8,020
07 Jul 15	6.29000 +0.04	6.46	6.15	6.25	13,600
06 Jul 15	6.25000 -0.07	6.41	6.25	6.41	7,354
02 Jul 15	6.32000 -0.16	6.50	6.32	6.50	3,557
01 Jul 15	6.48000 -0.02	6.63	6.35	6.50	47,997
30 Jun 15	6.50000 -0.11	6.66	6.50	6.50	16,276
29 Jun 15	6.61000 -0.28	6.84	6.41	6.84	44,878
26 Jun 15	6.89000 -0.03	6.89	6.62	6.84	15,114
25 Jun 15	6.92000 +0.24	7.10	6.72	6.72	63,010
24 Jun 15	6.68000 +0.31	6.88	6.27	6.35	47,044
23 Jun 15	6.37000 +0.02	6.45	6.18	6.35	11,851
22 Jun 15	6.34940 +0.04	6.50	6.21	6.39	20,593
19 Jun 15	6.31000 +0.46	6.41	5.64	5.76	21,182
18 Jun 15	5.85000 +0.00	6.07	5.66	5.85	37,317
17 Jun 15	5.85000 -0.23	6.15	5.85	6.10	31,244
16 Jun 15	6.08000 -0.17	6.27	6.00	6.13	50,323
15 Jun 15	6.25000 +0.17	6.46	6.15	6.45	25,533
12 Jun 15	6.08000 +0.04	6.25	5.63	6.05	11,388
11 Jun 15	6.04000 +0.16	6.04	5.78	5.78	9,542
10 Jun 15	5.88000 -0.02	5.96	5.84	5.87	6,507
09 Jun 15	5.90000 -0.38	6.44	5.88	6.40	45,462
08 Jun 15	6.28000 +0.40	6.44	5.45	5.88	58,269
05 Jun 15	5.88000 +0.33	5.88	5.50	5.51	117,132
04 Jun 15	5.55000 +0.00	5.58	5.47	5.55	23,050
03 Jun 15	5.55000 +0.45	5.58	4.91	5.06	117,709
02 Jun 15	5.10000 +0.10	5.10	4.83	5.00	65,071
01 Jun 15	5.00000 +0.18	5.01	4.83	4.84	13,376
29 May 15	4.82000 +0.20	4.82	4.64	4.69	22,178
28 May 15	4.62000 +0.01	4.73	4.60	4.71	13,493
27 May 15	4.61000 -0.04	4.80	4.61	4.78	84,451
26 May 15	4.65000 -0.13	4.80	4.60	4.80	20,740
22 May 15	4.78000 +0.00	4.86	4.76	4.80	55,802
21 May 15	4.78000 +0.00	4.80	4.78	4.78	17,365
20 May 15	4.78500 -0.03	4.99	4.75	4.86	20,384
19 May 15	4.81000 -0.09	4.90	4.81	4.83	24,933
18 May 15	4.90000 +0.00	4.97	4.89	4.90	25,048
15 May 15	4.90000 +0.05	4.99	4.85	4.89	48,493
14 May 15	4.85000 -0.07	4.90	4.85	4.87	13,298
13 May 15	4.92000 +0.02	4.98	4.79	4.93	46,382
12 May 15	4.90000 -0.06	4.99	4.89	4.95	10,641
11 May 15	4.96000 +0.00	5.09	4.89	4.99	11,160
08 May 15	4.96000 -0.03	5.04	4.90	5.00	8,464
07 May 15	4.99000 -0.18	5.24	4.95	5.05	41,244
06 May 15	5.17000 -0.27	5.35	5.06	5.30	27,667
05 May 15	5.44000 +0.39	5.48	5.00	5.20	19,670
04 May 15	5.05000 +0.05	5.23	4.92	5.00	13,943
01 May 15	5.00000 +0.00	5.02	4.89	5.01	74,563
30 Apr 15	5.00000 +0.00	5.00	4.88	4.99	65,993
29 Apr 15	5.00000 -0.25	5.25	4.88	5.21	135,069
28 Apr 15	5.25000 +0.04	5.63	5.08	5.21	82,487
27 Apr 15	5.21000 +0.08	5.67	5.02	5.03	87,311
24 Apr 15	5.13000 -0.12	5.36	5.00	5.36	80,154
23 Apr 15	5.25000 +0.15	5.42	5.05	5.05	17,889
22 Apr 15	5.10000 +0.00	5.17	5.10	5.11	6,745
21 Apr 15	5.10000 -0.01	5.22	5.10	5.14	11,440
20 Apr 15	5.11000 +0.09	5.24	5.01	5.02	24,736
17 Apr 15	5.02000 -0.35	5.28	4.92	5.28	31,540
16 Apr 15	5.37000 -0.01	5.70	5.26	5.26	37,305
15 Apr 15	5.38000 +0.15	5.48	5.10	5.31	16,109
14 Apr 15	5.23000 +0.00	5.23	5.02	5.10	27,293
13 Apr 15	5.23000 -0.02	5.29	5.08	5.17	13,787
10 Apr 15	5.25000 +0.05	5.25	5.09	5.17	12,657
09 Apr 15	5.20000 -0.13	5.59	5.17	5.28	11,414
08 Apr 15	5.33000 -0.26	5.60	5.26	5.46	28,878
07 Apr 15	5.59000 +0.11	5.59	5.33	5.40	106,539
06 Apr 15	5.48000 -0.09	5.51	5.25	5.46	69,565
02 Apr 15	5.57000 +0.01	5.57	5.13	5.40	35,874
01 Apr 15	5.56000 +0.01	5.60	5.45	5.47	22,827
31 Mar 15	5.54500 +0.01	5.64	5.46	5.57	15,574
30 Mar 15	5.53500 -0.08	5.83	5.51	5.61	8,067
27 Mar 15	5.61000 +0.04	5.90	5.50	5.51	9,870
26 Mar 15	5.57000 -0.23	6.03	5.35	5.71	27,428
25 Mar 15	5.80000 -0.10	5.91	5.56	5.90	17,623
24 Mar 15	5.90000 +0.05	6.04	5.68	5.93	15,246
23 Mar 15	5.85000 +0.20	6.04	5.55	5.70	54,418
20 Mar 15	5.65000 -0.37	6.20	5.65	6.00	58,480
19 Mar 15	6.02000 -0.06	6.21	6.00	6.21	50,210
18 Mar 15	6.08000 -0.56	6.74	6.00	6.64	49,061
17 Mar 15	6.64000 +0.10	6.72	6.34	6.55	22,254
16 Mar 15	6.54000 -0.12	6.68	6.30	6.68	30,458
13 Mar 15	6.66000 +0.11	6.74	6.55	6.56	9,743
12 Mar 15	6.55000 +0.11	6.76	6.40	6.52	13,336
11 Mar 15	6.44000 -0.05	6.65	6.36	6.63	18,344
10 Mar 15	6.49000 -0.18	6.63	6.25	6.47	9,245
09 Mar 15	6.67000 +0.18	6.69	6.25	6.25	19,390
06 Mar 15	6.49000 +0.19	6.49	6.15	6.34	6,200
05 Mar 15	6.30000 +0.00	6.49	6.15	6.19	12,897
04 Mar 15	6.30000 -0.18	6.46	6.00	6.46	27,600
03 Mar 15	6.48000 -0.02	6.80	6.26	6.27	23,707
02 Mar 15	6.50000 +0.39	6.50	6.00	6.00	20,591
27 Feb 15	6.11000 +0.06	6.14	5.95	6.04	45,559
26 Feb 15	6.05000 -0.02	6.08	5.90	6.00	16,191
25 Feb 15	6.07000 -0.06	6.15	6.01	6.15	16,646
24 Feb 15	6.13000 -0.01	6.15	6.05	6.15	14,595
23 Feb 15	6.14000 +0.04	6.15	6.00	6.15	46,903
20 Feb 15	6.10000 +0.04	6.17	6.00	6.14	32,120
19 Feb 15	6.06000 -0.28	6.37	5.75	5.75	39,645
18 Feb 15	6.34000 +0.04	6.36	6.00	6.14	47,176
17 Feb 15	6.30000 +0.00	6.35	6.18	6.22	11,577
13 Feb 15	6.30000 -0.14	6.50	6.18	6.49	18,442
12 Feb 15	6.44000 -0.44	6.77	6.34	6.77	25,417
11 Feb 15	6.88000 -0.16	7.05	6.88	7.05	16,917
10 Feb 15	7.04000 +0.09	7.20	6.90	6.91	14,865
09 Feb 15	6.95000 -0.15	7.15	6.91	7.13	24,996
06 Feb 15	7.10000 -0.05	7.27	7.10	7.18	70,677
05 Feb 15	7.15000 +0.14	7.26	7.00	7.12	299,827
04 Feb 15	7.01000 -0.32	7.21	6.90	7.20	59,554
03 Feb 15	7.33000 +0.28	7.36	6.96	7.14	38,758
02 Feb 15	7.05000 -0.01	7.06	7.00	7.00	7,980
30 Jan 15	7.06000 -0.04	7.50	7.00	7.15	24,330
29 Jan 15	7.10000 +0.05	7.45	6.87	7.00	38,147
28 Jan 15	7.05000 +0.05	7.24	6.85	7.24	90,757
27 Jan 15	7.00000 -0.01	7.12	6.81	7.04	56,134
26 Jan 15	7.01000 +0.14	7.09	6.86	6.86	57,771
23 Jan 15	6.87000 -0.14	7.13	6.85	7.13	39,608
22 Jan 15	7.01000 -0.07	7.25	6.99	7.24	66,669
21 Jan 15	7.08000 -0.14	7.64	7.00	7.35	30,713
20 Jan 15	7.22000 +0.28	7.43	6.99	7.21	28,468
16 Jan 15	6.94000 +0.58	7.23	6.25	6.30	21,077
15 Jan 15	6.36000 -0.18	6.89	6.30	6.89	55,450
14 Jan 15	6.54000 -0.64	7.03	6.40	7.01	65,534
13 Jan 15	7.18000 -0.36	7.46	6.45	7.28	216,297
12 Jan 15	7.54000 +0.01	7.66	7.50	7.50	1,505
09 Jan 15	7.52990 +0.22	7.53	7.30	7.30	1,632
08 Jan 15	7.31000 +0.01	7.38	7.31	7.36	3,202
07 Jan 15	7.30000 -0.13	7.44	7.25	7.38	9,540
06 Jan 15	7.43000 +0.11	7.46	7.30	7.30	7,412
05 Jan 15	7.32000 +0.10	7.45	7.22	7.25	6,503
02 Jan 15	7.22500 -0.03	7.46	7.14	7.24	2,055
31 Dec 14	7.25000 +0.00	7.34	6.94	7.25	32,580
30 Dec 14	7.25000 +0.22	7.39	7.00	7.03	35,172
29 Dec 14	7.03000 +0.05	7.05	6.91	7.00	15,727
26 Dec 14	6.98000 -0.12	7.10	6.87	7.02	18,509
24 Dec 14	7.10000 -0.16	7.20	7.10	7.20	4,462
23 Dec 14	7.26000 -0.24	7.73	7.26	7.60	7,417
22 Dec 14	7.50000 +0.06	7.91	7.40	7.91	5,327
19 Dec 14	7.44000 +0.24	7.44	7.17	7.19	6,256
18 Dec 14	7.20000 +0.20	7.20	7.00	7.01	2,748
17 Dec 14	7.00000 +0.00	7.11	7.00	7.00	19,247
16 Dec 14	7.00000 -0.02	7.15	7.00	7.02	10,444
15 Dec 14	7.02000 -0.01	7.05	7.00	7.00	12,219
12 Dec 14	7.03000 +0.03	7.10	7.00	7.00	2,851
11 Dec 14	7.00000 +0.00	7.01	7.00	7.01	296
10 Dec 14	7.00000 -0.05	7.05	7.00	7.03	24,148
09 Dec 14	7.05000 +0.05	7.06	7.05	7.06	485
08 Dec 14	7.00000 -0.07	7.31	7.00	7.19	6,276
05 Dec 14	7.07000 -0.05	7.08	7.06	7.07	1,025
04 Dec 14	7.12000 +0.00	7.15	7.12	7.12	1,900
03 Dec 14	7.12000 +0.09	7.24	7.03	7.03	3,003
02 Dec 14	7.03000 +0.00	7.06	7.02	7.03	6,234
01 Dec 14	7.03000 -0.01	7.09	6.86	7.00	36,291
28 Nov 14	7.04500 +0.03	7.10	7.00	7.09	2,850
26 Nov 14	7.01000 +0.01	7.10	7.00	7.10	3,250
25 Nov 14	7.00000 +0.50	7.18	6.97	6.97	6,899
24 Nov 14	6.50000 -0.56	7.29	6.50	7.29	10,306
21 Nov 14	7.06000 +0.01	7.34	7.05	7.10	14,911
20 Nov 14	7.05000 -0.09	7.20	7.01	7.01	2,201
19 Nov 14	7.14000 +0.20	7.50	7.00	7.00	11,753
18 Nov 14	6.94000 -0.35	7.40	6.75	7.40	10,759
17 Nov 14	7.29000 -0.01	7.50	7.29	7.49	10,781
14 Nov 14	7.30000 -0.06	7.51	7.29	7.32	12,521
13 Nov 14	7.36000 +0.30	7.57	7.19	7.19	15,259
12 Nov 14	7.06000 -0.09	7.57	7.06	7.50	26,367
11 Nov 14	7.15000 +0.74	7.34	6.30	6.30	44,688
10 Nov 14	6.41000 +0.31	6.53	6.14	6.22	7,103
07 Nov 14	6.10000 -0.03	6.34	6.10	6.34	3,550
06 Nov 14	6.13000 +0.12	6.23	6.00	6.02	176,097
05 Nov 14	6.01000 +0.11	6.17	5.97	6.17	11,253
04 Nov 14	5.90000 -0.12	6.07	5.90	6.01	21,939
03 Nov 14	6.02000 +0.14	6.20	5.88	5.88	26,996
31 Oct 14	5.88000 +0.07	6.06	5.84	5.85	16,846
30 Oct 14	5.80760 -0.10	5.96	5.79	5.85	2,613
29 Oct 14	5.91000 -0.02	6.10	5.85	5.95	3,404
28 Oct 14	5.93000 +0.19	6.09	5.75	5.76	9,570
27 Oct 14	5.74000 +0.03	5.82	5.69	5.69	9,500
24 Oct 14	5.71000 +0.01	5.95	5.71	5.90	18,427
23 Oct 14	5.70000 -0.05	5.81	5.70	5.76	5,000
22 Oct 14	5.75000 +0.05	5.90	5.70	5.73	14,702
21 Oct 14	5.70000 +0.10	5.94	5.60	5.64	12,159
20 Oct 14	5.60000 +0.00	5.93	5.40	5.76	55,404
17 Oct 14	5.60000 +0.00	5.75	5.55	5.65	48,302
16 Oct 14	5.60000 -0.96	6.63	5.42	6.62	67,228
15 Oct 14	6.56300 -0.24	6.93	6.30	6.77	15,386
14 Oct 14	6.80000 -0.14	6.98	6.76	6.84	12,947
13 Oct 14	6.94000 +0.40	6.94	6.54	6.56	4,806
10 Oct 14	6.54000 -0.35	7.03	6.51	6.78	19,915
09 Oct 14	6.89000 -0.05	6.96	6.65	6.96	26,860
08 Oct 14	6.94000 +0.14	6.94	6.76	6.76	10,226
07 Oct 14	6.80000 +0.09	7.00	6.65	6.67	7,297
06 Oct 14	6.71000 -0.19	7.06	6.60	7.06	59,475
03 Oct 14	6.90000 -0.18	7.13	6.50	7.03	160,764
02 Oct 14	7.08000 +0.05	7.22	6.87	7.09	78,013
01 Oct 14	7.03000 +0.03	7.15	6.88	7.00	21,924
30 Sep 14	7.00000 -0.35	7.37	6.35	7.31	41,674
29 Sep 14	7.35000 -0.05	7.59	6.96	7.59	48,490
26 Sep 14	7.40000 -0.56	7.95	7.39	7.95	114,680
25 Sep 14	7.96000 -0.09	8.19	7.95	8.01	26,836
24 Sep 14	8.05000 -0.38	8.59	7.96	8.50	34,997
23 Sep 14	8.43000 -0.17	8.69	8.02	8.40	24,906
22 Sep 14	8.60000 +0.05	8.90	8.60	8.70	14,882
19 Sep 14	8.55000 -0.16	9.35	7.89	8.76	76,193
18 Sep 14	8.71000 -0.32	8.87	8.63	8.81	13,437
17 Sep 14	9.03000 -0.44	9.23	8.77	9.19	22,528
16 Sep 14	9.47000 -0.42	9.82	9.42	9.80	37,184
15 Sep 14	9.89000 -0.23	10.20	9.80	10.11	24,165
12 Sep 14	10.12000 -0.07	10.31	10.12	10.30	25,356
11 Sep 14	10.19500 -0.49	10.67	10.17	10.67	12,466
10 Sep 14	10.69000 +0.01	10.69	10.43	10.66	12,161
09 Sep 14	10.68000 -0.16	10.75	10.42	10.65	25,644
08 Sep 14	10.84000 +0.81	10.89	10.07	10.08	13,695
05 Sep 14	10.03000 +0.03	10.10	9.92	10.00	20,245
04 Sep 14	10.00000 -0.05	10.09	9.83	10.09	16,063
03 Sep 14	10.05000 +0.02	10.05	9.83	10.05	11,145
02 Sep 14	10.03000 +0.06	10.10	9.95	10.09	8,763
29 Aug 14	9.97000 -0.03	10.10	9.85	10.07	8,771
28 Aug 14	10.00000 +0.05	10.21	9.82	10.21	34,754
27 Aug 14	9.95000 +0.14	10.35	9.82	10.35	13,853
26 Aug 14	9.81000 -0.09	10.50	9.80	10.50	24,097
25 Aug 14	9.90000 -0.18	10.10	9.87	9.97	3,135
22 Aug 14	10.08000 +0.03	10.08	9.82	9.82	3,234
21 Aug 14	10.05000 -0.14	10.23	10.00	10.05	64,170
20 Aug 14	10.19000 +0.10	10.19	9.91	9.92	4,760
19 Aug 14	10.09000 +0.09	10.50	9.91	10.01	3,228
18 Aug 14	10.00000 -0.02	10.11	9.75	9.75	11,221
15 Aug 14	10.02000 -0.03	10.05	9.75	10.05	9,585
14 Aug 14	10.05000 +0.12	10.05	9.75	9.75	804
13 Aug 14	9.93000 -0.11	9.93	9.93	9.93	55
12 Aug 14	10.04000 -0.10	10.33	10.02	10.20	4,404
11 Aug 14	10.14000 +0.12	10.88	10.06	10.88	28,924
08 Aug 14	10.02000 +0.02	10.15	9.76	10.15	4,249
07 Aug 14	10.00000 +0.43	10.19	9.80	9.80	18,321
06 Aug 14	9.57000 +0.18	9.57	9.30	9.30	1,268
05 Aug 14	9.39000 -0.06	9.39	9.39	9.39	641
04 Aug 14	9.45000 +0.17	9.47	9.28	9.28	6,790
01 Aug 14	9.28000 -0.43	9.63	9.04	9.60	7,034
31 Jul 14	9.71000 -0.35	10.03	9.60	10.03	10,413
30 Jul 14	10.06000 +0.01	10.19	10.01	10.03	5,016
29 Jul 14	10.05000 +0.05	10.08	10.00	10.00	27,484
28 Jul 14	10.00000 +0.00	10.08	9.90	10.08	18,353
25 Jul 14	10.00000 +0.00	10.01	9.87	9.87	20,271
24 Jul 14	10.00000 +0.00	10.04	9.80	9.98	42,863
23 Jul 14	10.00000 +0.00	10.20	9.95	9.95	18,573
22 Jul 14	10.00000 +0.00	10.02	9.66	9.88	27,802
21 Jul 14	10.00000 +0.00	10.11	9.83	10.05	26,458
18 Jul 14	10.00000 +0.95	10.10	8.49	9.00	240,663
17 Jul 14	9.05000 +0.00	9.99	9.00	9.50	1,595,625