FUNDMANAGER.co.uk

Evolent Health, Inc. - Class A Shares

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	4.87000 +0.39	4.89	4.51	4.52	1,176,170
19 Oct 26	4.48000 -0.09	4.63	4.39	4.52	1,635,046
16 Oct 26	4.57000 -0.30	4.95	4.55	4.89	2,077,920
15 Oct 26	4.87000 +0.14	5.11	4.75	4.75	3,834,569
14 Oct 26	4.73000 +0.13	4.76	4.49	4.52	2,266,467
13 Oct 26	4.60000 +0.35	4.71	4.16	4.30	2,555,337
12 Oct 26	4.25000 +0.21	4.25	4.04	4.04	1,180,967
09 Oct 26	4.04000 +0.08	4.18	3.98	4.00	1,067,803
08 Oct 26	3.96000 -0.18	4.13	3.84	4.10	2,881,713
07 Oct 26	4.14000 +0.30	4.18	3.78	3.79	2,799,064
06 Oct 26	3.84000 +0.23	3.87	3.63	3.66	1,584,504
05 Oct 26	3.61000 +0.15	3.64	3.44	3.45	1,340,252
02 Oct 26	3.46000 +0.07	3.58	3.32	3.42	1,772,303
01 Oct 26	3.39000 -0.10	3.51	3.34	3.48	1,973,967
30 Sep 26	3.49000 -0.03	3.58	3.41	3.53	1,695,826
29 Sep 26	3.52000 -0.13	3.68	3.45	3.68	1,723,867
28 Sep 26	3.65000 +0.04	3.71	3.49	3.57	2,143,822
25 Sep 26	3.61000 +0.09	3.65	3.43	3.52	2,990,330
24 Sep 26	3.52000 -0.10	3.66	3.51	3.62	1,894,689
23 Sep 26	3.62000 -0.18	3.78	3.60	3.73	1,013,535
22 Sep 26	3.80000 +0.11	3.81	3.65	3.72	1,534,844
21 Sep 26	3.69000 +0.00	3.74	3.58	3.70	2,002,889
18 Sep 26	3.69000 +0.02	3.72	3.63	3.65	2,553,714
17 Sep 26	3.67000 -0.07	3.79	3.63	3.74	1,857,808
16 Sep 26	3.74000 +0.00	3.84	3.71	3.84	1,404,438
15 Sep 26	3.74000 -0.36	4.13	3.71	4.12	2,685,658
14 Sep 26	4.10000 -0.09	4.24	4.05	4.18	2,120,909
11 Sep 26	4.19000 +0.02	4.23	4.10	4.19	1,570,218
10 Sep 26	4.17000 +0.02	4.24	4.06	4.12	1,373,019
09 Sep 26	4.15000 -0.07	4.32	4.05	4.24	1,863,995
08 Sep 26	4.22000 -0.10	4.34	4.05	4.26	2,382,143
04 Sep 26	4.32000 +0.06	4.34	4.15	4.23	1,728,600
03 Sep 26	4.26000 +0.03	4.28	4.07	4.21	1,785,240
02 Sep 26	4.23000 -0.05	4.41	4.21	4.28	1,503,522
01 Sep 26	4.28000 -0.22	4.51	4.22	4.45	2,830,151
31 Aug 26	4.50000 -0.10	4.53	4.30	4.51	2,533,013
28 Aug 26	4.60000 +0.01	4.74	4.43	4.54	2,213,089
27 Aug 26	4.59000 -0.33	4.93	4.56	4.93	2,920,760
26 Aug 26	4.92000 +0.03	5.03	4.74	4.80	2,231,480
25 Aug 26	4.89000 +0.17	4.95	4.59	4.72	2,246,287
24 Aug 26	4.72000 -0.02	4.79	4.55	4.67	1,735,939
21 Aug 26	4.74000 +0.04	4.74	4.55	4.65	1,941,898
20 Aug 26	4.70000 +0.12	4.76	4.50	4.52	2,304,530
19 Aug 26	4.58000 +0.00	4.64	4.47	4.63	2,557,733
18 Aug 26	4.58000 +0.17	4.70	4.34	4.41	3,476,578
17 Aug 26	4.41000 -0.27	4.63	4.40	4.63	3,589,123
14 Aug 26	4.68000 +0.02	4.74	4.51	4.67	2,298,869
13 Aug 26	4.66000 +0.49	4.67	4.20	4.22	3,717,018
12 Aug 26	4.17000 +0.07	4.40	4.02	4.10	3,616,817
11 Aug 26	4.10000 +0.17	4.41	3.94	4.13	4,804,523
10 Aug 26	3.93000 -0.02	4.20	3.86	3.89	3,503,928
07 Aug 26	3.95000 +0.36	4.13	3.61	3.70	5,080,013
06 Aug 26	3.59000 +0.51	4.15	3.54	4.08	7,064,958
05 Aug 26	3.08000 -0.03	3.17	3.00	3.15	3,076,267
04 Aug 26	3.11000 -0.03	3.18	3.01	3.14	2,863,356
03 Aug 26	3.14000 +0.05	3.30	3.08	3.12	3,236,814
31 Jul 26	3.09000 -0.09	3.25	2.95	3.15	4,520,495
30 Jul 26	3.18000 -0.12	3.31	3.08	3.31	4,140,322
29 Jul 26	3.30000 -0.44	3.73	3.28	3.61	3,677,543
28 Jul 26	3.74000 -0.07	3.80	3.28	3.76	5,995,819
27 Jul 26	3.81000 -0.41	4.32	3.80	4.26	6,155,219
24 Jul 26	4.22000 -0.42	4.70	4.07	4.64	5,635,170
23 Jul 26	4.64000 -0.93	5.40	4.60	5.35	11,186,627
22 Jul 26	5.57000 -0.28	5.90	5.53	5.88	1,631,590
21 Jul 26	5.85000 -0.08	5.99	5.72	5.89	1,157,062
20 Jul 26	5.93000 +0.12	6.00	5.61	5.75	1,329,176
17 Jul 26	5.81000 +0.14	5.85	5.52	5.55	1,463,602
16 Jul 26	5.67000 -0.20	6.01	5.64	5.97	1,810,368
15 Jul 26	5.87000 -0.32	6.21	5.72	6.19	2,962,866
14 Jul 26	6.19000 +0.27	6.26	5.68	5.76	2,203,573
13 Jul 26	5.92000 +0.04	6.03	5.80	5.90	1,644,668
10 Jul 26	5.88000 +0.25	6.02	5.67	5.67	1,495,628
09 Jul 26	5.63000 +0.03	5.64	5.45	5.47	1,785,022
08 Jul 26	5.60000 +0.12	5.63	5.29	5.30	1,490,807
07 Jul 26	5.48000 -0.26	5.84	5.39	5.82	2,055,095
06 Jul 26	5.74000 +0.03	6.01	5.63	5.63	2,614,434
02 Jul 26	5.71000 -0.03	5.82	5.47	5.75	3,566,719
01 Jul 26	5.74000 +0.32	5.89	5.39	5.51	2,390,462
30 Jun 26	5.42000 -0.35	5.53	5.18	5.46	2,509,714
29 Jun 26	5.77000 +0.26	5.77	5.46	5.56	2,935,852
26 Jun 26	5.51000 +0.48	5.51	5.02	5.04	5,431,605
25 Jun 26	5.03000 +0.00	5.15	4.96	4.98	1,792,011
24 Jun 26	5.03000 +0.23	5.10	4.78	4.80	1,835,483
23 Jun 26	4.80000 +0.32	4.91	4.43	4.43	1,984,161
22 Jun 26	4.48000 -0.01	4.57	4.30	4.44	1,934,190
18 Jun 26	4.49000 -0.18	4.75	4.37	4.75	2,823,056
17 Jun 26	4.67000 -0.03	4.86	4.57	4.67	1,912,018
16 Jun 26	4.70000 +0.00	4.82	4.64	4.70	1,637,629
15 Jun 26	4.70000 -0.10	4.85	4.58	4.81	2,691,619
12 Jun 26	4.80000 +0.22	4.91	4.56	4.72	2,109,682
11 Jun 26	4.58000 +0.11	4.61	4.37	4.45	1,707,192
10 Jun 26	4.47000 -0.25	4.74	4.44	4.65	1,900,035
09 Jun 26	4.72000 +0.06	4.84	4.48	4.58	2,956,932
08 Jun 26	4.66000 +0.44	4.90	4.25	4.25	3,507,680
05 Jun 26	4.22000 -0.16	4.44	4.13	4.38	2,058,720
04 Jun 26	4.38000 +0.60	4.38	3.85	3.85	3,083,365
03 Jun 26	3.78000 -0.18	3.96	3.69	3.93	3,082,550
02 Jun 26	3.96000 -0.21	4.16	3.93	4.11	2,333,362
01 Jun 26	4.17000 +0.22	4.26	3.88	3.94	2,868,667
29 May 26	3.95000 +0.05	4.12	3.87	3.95	3,038,129
28 May 26	3.90000 +0.18	3.98	3.74	3.74	2,258,936
27 May 26	3.72000 -0.11	3.92	3.67	3.79	2,034,342
26 May 26	3.83000 -0.12	4.02	3.81	3.94	1,553,437
22 May 26	3.95000 +0.11	3.98	3.80	3.86	2,200,165
21 May 26	3.84000 -0.02	3.99	3.71	3.86	3,241,271
20 May 26	3.86000 -0.03	4.00	3.80	3.84	2,588,764
19 May 26	3.89000 -0.01	4.09	3.80	3.91	2,046,569
18 May 26	3.90000 -0.06	4.14	3.88	3.98	1,968,644
15 May 26	3.96000 -0.14	4.23	3.84	4.07	2,847,129
14 May 26	4.10000 -0.03	4.36	4.07	4.07	2,549,326
13 May 26	4.13000 -0.03	4.26	4.07	4.16	2,251,485
12 May 26	4.16000 +0.20	4.32	3.77	3.95	3,431,923
11 May 26	3.96000 -0.22	4.36	3.74	4.18	4,664,881
08 May 26	4.18000 -0.09	4.45	4.09	4.27	2,959,164
07 May 26	4.27000 +0.44	4.53	3.56	3.65	6,179,907
06 May 26	3.83000 -0.08	3.91	3.80	3.89	2,245,781
05 May 26	3.91000 -0.08	4.04	3.79	3.93	2,031,997
04 May 26	3.99000 +0.24	4.01	3.71	3.75	2,431,556
01 May 26	3.75000 +0.00	3.84	3.63	3.79	1,510,265
30 Apr 26	3.75000 -0.04	3.78	3.58	3.76	2,805,327
29 Apr 26	3.79000 +0.17	3.79	3.49	3.56	3,178,979
28 Apr 26	3.62000 +0.15	3.65	3.46	3.46	2,829,303
27 Apr 26	3.47000 +0.34	3.61	3.08	3.08	2,860,953
24 Apr 26	3.13000 +0.18	3.13	2.88	2.96	1,208,406
23 Apr 26	2.95000 -0.15	3.09	2.88	3.02	2,237,733
22 Apr 26	3.10000 -0.05	3.28	3.03	3.17	1,547,673
21 Apr 26	3.15000 +0.22	3.67	2.97	2.97	4,961,458
20 Apr 26	2.93000 +0.09	2.94	2.81	2.84	1,164,848
17 Apr 26	2.84000 -0.15	3.12	2.83	3.02	1,809,524
16 Apr 26	2.99000 +0.11	3.05	2.85	2.90	2,657,603
15 Apr 26	2.88000 +0.37	2.91	2.52	2.52	3,551,336
14 Apr 26	2.51000 -0.02	2.64	2.50	2.55	1,894,281
13 Apr 26	2.53000 +0.20	2.56	2.26	2.30	1,257,853
10 Apr 26	2.33000 -0.11	2.43	2.28	2.43	3,564,988
09 Apr 26	2.44000 -0.12	2.58	2.34	2.56	4,034,408
08 Apr 26	2.56000 +0.02	2.80	2.55	2.71	3,066,838
07 Apr 26	2.54000 +0.23	2.64	2.35	2.35	3,084,173
06 Apr 26	2.31000 +0.06	2.36	2.21	2.24	6,198,609
02 Apr 26	2.25000 +0.03	2.25	2.10	2.18	2,489,128
01 Apr 26	2.22000 -0.06	2.34	2.21	2.31	3,035,844
31 Mar 26	2.28000 +0.11	2.33	2.13	2.20	2,494,692
30 Mar 26	2.17000 -0.04	2.26	2.11	2.25	2,821,483
27 Mar 26	2.21000 -0.17	2.35	2.19	2.35	2,205,956
26 Mar 26	2.38000 +0.11	2.39	2.22	2.24	2,637,285
25 Mar 26	2.27000 +0.02	2.34	2.19	2.27	4,530,437
24 Mar 26	2.25000 -0.24	2.49	2.25	2.46	3,651,273
23 Mar 26	2.49000 -0.09	2.68	2.44	2.64	3,491,139
20 Mar 26	2.58000 -0.16	2.76	2.55	2.76	4,350,034
19 Mar 26	2.74000 +0.07	2.82	2.65	2.65	1,991,121
18 Mar 26	2.67000 -0.16	2.83	2.64	2.81	2,647,297
17 Mar 26	2.83000 -0.19	3.12	2.83	3.02	2,111,864
16 Mar 26	3.02000 +0.03	3.09	3.01	3.03	2,658,944
13 Mar 26	2.99000 -0.07	3.14	2.90	3.09	2,713,633
12 Mar 26	3.06000 +0.04	3.16	2.98	3.00	2,910,303
11 Mar 26	3.02000 -0.05	3.09	2.92	3.03	2,340,145
10 Mar 26	3.07000 +0.03	3.10	2.94	3.05	3,094,845
09 Mar 26	3.04000 -0.13	3.11	2.94	3.06	3,727,719
06 Mar 26	3.17000 -0.23	3.39	3.13	3.39	2,380,925
05 Mar 26	3.40000 -0.15	3.63	3.19	3.50	2,885,727
04 Mar 26	3.55000 +0.04	3.69	3.50	3.54	3,461,321
03 Mar 26	3.51000 -0.07	3.64	3.40	3.55	3,640,197
02 Mar 26	3.58000 +0.33	3.63	3.17	3.17	5,453,996
27 Feb 26	3.25000 -0.07	3.34	3.13	3.28	6,164,227
26 Feb 26	3.32000 +0.18	3.37	3.10	3.14	5,138,282
25 Feb 26	3.14000 +0.58	3.20	2.50	2.51	9,045,101
24 Feb 26	2.56000 -0.21	2.77	2.52	2.77	5,014,212
23 Feb 26	2.77000 -0.02	2.78	2.67	2.74	2,151,617
20 Feb 26	2.79000 +0.02	2.84	2.71	2.76	2,426,592
19 Feb 26	2.77000 -0.01	2.78	2.66	2.77	1,659,281
18 Feb 26	2.78000 +0.06	2.81	2.66	2.69	1,884,121
17 Feb 26	2.72000 -0.07	2.80	2.62	2.79	2,010,379
13 Feb 26	2.79000 +0.15	2.80	2.62	2.62	2,872,443
12 Feb 26	2.64000 -0.03	2.65	2.56	2.64	2,386,791
11 Feb 26	2.67000 -0.06	2.78	2.61	2.74	2,813,058
10 Feb 26	2.73000 +0.00	2.90	2.69	2.75	3,854,554
09 Feb 26	2.73000 -0.12	2.86	2.68	2.84	2,355,032
06 Feb 26	2.85000 -0.04	2.94	2.82	2.88	2,870,088
05 Feb 26	2.89000 -0.17	3.13	2.89	3.04	4,205,367
04 Feb 26	3.06000 -0.03	3.17	3.01	3.09	2,490,329
03 Feb 26	3.09000 -0.17	3.33	3.04	3.25	2,522,350
02 Feb 26	3.26000 +0.05	3.43	3.13	3.18	4,752,327
30 Jan 26	3.21000 -0.03	3.28	3.15	3.18	2,514,441
29 Jan 26	3.24000 +0.01	3.33	3.17	3.22	2,636,054
28 Jan 26	3.23000 -0.17	3.48	3.22	3.40	2,686,190
27 Jan 26	3.40000 -0.31	3.67	3.32	3.67	4,484,117
26 Jan 26	3.71000 -0.23	3.98	3.68	3.92	1,909,016
23 Jan 26	3.94000 +0.10	4.06	3.80	3.82	3,166,264
22 Jan 26	3.84000 +0.04	3.91	3.78	3.80	1,913,612
21 Jan 26	3.80000 -0.14	3.97	3.74	3.94	2,550,887
20 Jan 26	3.94000 +0.17	3.99	3.68	3.70	4,295,706
16 Jan 26	3.77000 -0.17	3.97	3.71	3.93	6,977,527
15 Jan 26	3.94000 +0.04	3.96	3.82	3.90	1,899,175
14 Jan 26	3.90000 -0.11	4.06	3.89	4.01	2,300,656
13 Jan 26	4.01000 -0.14	4.19	4.01	4.15	3,960,961
12 Jan 26	4.15000 -0.02	4.20	3.96	4.14	3,452,290
09 Jan 26	4.17000 +0.01	4.25	4.08	4.17	1,974,006
08 Jan 26	4.16000 +0.01	4.26	4.15	4.17	2,016,250
07 Jan 26	4.15000 +0.13	4.16	3.90	4.05	2,765,956
06 Jan 26	4.02000 +0.07	4.03	3.90	3.93	2,517,667
05 Jan 26	3.95000 +0.06	4.07	3.86	3.89	2,073,282
02 Jan 26	3.89000 -0.11	4.04	3.88	4.01	1,647,803
31 Dec 25	4.00000 -0.05	4.05	3.88	4.03	2,736,429
30 Dec 25	4.05000 -0.02	4.21	4.03	4.06	2,198,793
29 Dec 25	4.07000 -0.05	4.19	4.03	4.11	2,005,917
26 Dec 25	4.12000 -0.01	4.16	4.06	4.13	1,583,551
24 Dec 25	4.13000 -0.03	4.17	4.05	4.13	863,190
23 Dec 25	4.16000 +0.14	4.17	3.94	4.02	2,905,603
22 Dec 25	4.02000 +0.03	4.11	3.94	3.94	2,589,355
19 Dec 25	3.99000 +0.02	4.17	3.92	3.96	3,620,232
18 Dec 25	3.97000 -0.07	4.10	3.88	4.10	3,660,544
17 Dec 25	4.04000 -0.03	4.14	4.03	4.08	3,050,177
16 Dec 25	4.07000 -0.05	4.14	4.00	4.12	3,554,770
15 Dec 25	4.12000 +0.00	4.28	3.99	4.20	5,194,364
12 Dec 25	4.12000 +0.18	4.13	3.92	3.92	2,444,212
11 Dec 25	3.94000 +0.06	3.95	3.82	3.90	3,280,113
10 Dec 25	3.88000 -0.06	4.00	3.81	3.94	5,438,786
09 Dec 25	3.94000 +0.01	4.01	3.85	3.92	2,224,566
08 Dec 25	3.93000 -0.01	4.08	3.88	4.07	3,600,580
05 Dec 25	3.94000 -0.07	4.14	3.92	4.00	2,245,815
04 Dec 25	4.01000 +0.10	4.02	3.81	3.91	4,580,308
03 Dec 25	3.91000 +0.03	4.03	3.79	3.90	5,998,925
02 Dec 25	3.88000 -0.12	4.05	3.83	3.99	2,791,527
01 Dec 25	4.00000 -0.20	4.23	3.95	4.12	2,466,774
28 Nov 25	4.20000 +0.00	4.29	4.15	4.17	1,333,360
26 Nov 25	4.20000 -0.11	4.40	4.18	4.36	1,951,521
25 Nov 25	4.31000 +0.04	4.45	4.20	4.26	2,995,191
24 Nov 25	4.27000 +0.13	4.55	4.06	4.21	4,683,722
21 Nov 25	4.14000 +0.45	4.23	3.60	3.67	6,410,968
20 Nov 25	3.69000 +0.15	3.94	3.65	3.69	6,455,164
19 Nov 25	3.54000 -0.46	4.00	3.49	4.00	5,116,933
18 Nov 25	4.00000 +0.13	4.00	3.66	3.85	6,430,023
17 Nov 25	3.87000 -0.31	4.13	3.83	4.10	7,889,329
14 Nov 25	4.18000 +0.02	4.30	4.01	4.03	6,192,481
13 Nov 25	4.16000 -0.29	4.66	4.13	4.50	9,780,897
12 Nov 25	4.45000 -0.59	5.06	4.41	5.05	7,595,856
11 Nov 25	5.04000 +0.09	5.25	4.62	4.90	13,043,149
10 Nov 25	4.95000 -0.01	5.25	4.90	5.01	5,821,881
07 Nov 25	4.96000 -1.04	6.28	4.92	6.18	8,649,920
06 Nov 25	6.00000 -0.35	6.34	5.97	6.22	3,463,029
05 Nov 25	6.35000 -0.14	6.66	6.25	6.46	2,461,182
04 Nov 25	6.49000 -0.23	6.89	6.49	6.70	1,895,451
03 Nov 25	6.72000 +0.05	6.76	6.50	6.66	4,429,836
31 Oct 25	6.67000 +0.07	6.84	6.53	6.67	3,190,267
30 Oct 25	6.60000 -0.48	7.10	6.58	7.00	2,097,272
29 Oct 25	7.08000 -0.33	7.50	7.07	7.40	2,337,597
28 Oct 25	7.41000 -0.23	7.66	7.38	7.62	2,846,590
27 Oct 25	7.64000 -0.17	7.88	7.61	7.79	1,960,689
24 Oct 25	7.81000 +0.31	7.91	7.50	7.55	2,445,868
23 Oct 25	7.50000 -0.58	8.08	7.44	8.06	3,571,416
22 Oct 25	8.08000 -0.10	8.30	8.01	8.20	1,943,823
21 Oct 25	8.18000 +0.42	8.18	7.73	7.86	1,266,899
20 Oct 25	7.76000 +0.23	7.77	7.54	7.57	1,430,243
17 Oct 25	7.53000 -0.27	7.74	7.42	7.68	1,531,387
16 Oct 25	7.80000 -0.04	8.06	7.79	7.86	1,301,149
15 Oct 25	7.84000 +0.13	7.91	7.59	7.67	3,346,321
14 Oct 25	7.71000 +0.03	7.82	7.50	7.51	1,443,750
13 Oct 25	7.68000 -0.26	8.08	7.67	8.03	1,628,810
10 Oct 25	7.94000 -0.23	8.33	7.91	8.22	2,895,148
09 Oct 25	8.17000 +0.12	8.18	8.00	8.05	1,694,948
08 Oct 25	8.05000 -0.07	8.34	8.03	8.10	2,433,843
07 Oct 25	8.12000 -0.13	8.46	7.87	8.30	2,432,170
06 Oct 25	8.25000 +0.02	8.34	8.03	8.28	2,507,983
03 Oct 25	8.23000 +0.34	8.23	7.85	7.88	3,331,042
02 Oct 25	7.89000 -0.14	8.03	7.84	7.94	1,883,533
01 Oct 25	8.03000 -0.43	8.59	7.92	8.51	4,141,652
30 Sep 25	8.46000 -0.31	8.81	8.32	8.76	2,657,272
29 Sep 25	8.77000 -0.18	8.98	8.72	8.86	3,056,116
26 Sep 25	8.95000 +0.03	9.10	8.71	8.97	2,199,628
25 Sep 25	8.92000 -0.69	9.62	8.91	9.62	3,056,059
24 Sep 25	9.61000 +1.22	9.63	8.49	8.49	4,438,241
23 Sep 25	8.39000 -0.20	8.71	8.32	8.56	3,174,687
22 Sep 25	8.59000 +0.21	8.60	8.24	8.30	2,603,107
19 Sep 25	8.38000 -0.36	8.76	8.35	8.75	3,846,943
18 Sep 25	8.74000 +0.20	8.82	8.52	8.65	2,598,657
17 Sep 25	8.54000 -0.10	8.84	8.43	8.64	6,038,154
16 Sep 25	8.64000 +0.02	8.99	8.50	8.57	5,590,851
15 Sep 25	8.62000 -0.40	9.09	8.52	9.00	3,769,731
12 Sep 25	9.02000 -0.29	9.25	9.00	9.22	1,376,507
11 Sep 25	9.31000 +0.12	9.38	9.12	9.20	1,983,067
10 Sep 25	9.19000 -0.80	10.06	9.19	9.90	2,064,436
09 Sep 25	9.99000 +0.32	10.08	9.69	9.82	1,940,322
08 Sep 25	9.67000 +0.06	9.86	9.54	9.65	1,663,557
05 Sep 25	9.61000 +0.12	9.85	9.43	9.46	2,016,991
04 Sep 25	9.49000 -0.09	9.56	9.28	9.53	2,573,878
03 Sep 25	9.58000 -0.03	9.80	9.37	9.57	1,504,470
02 Sep 25	9.61000 -0.04	9.76	9.38	9.54	1,755,430
29 Aug 25	9.65000 +0.01	9.84	9.48	9.65	1,367,209
28 Aug 25	9.64000 +0.02	10.07	9.61	9.91	2,236,516
27 Aug 25	9.62000 +0.35	9.99	9.11	9.25	6,651,870
26 Aug 25	9.27000 -0.43	9.90	9.26	9.70	4,925,337
25 Aug 25	9.70000 +0.10	9.71	9.37	9.63	3,000,105
22 Aug 25	9.60000 +0.83	9.72	8.80	8.94	5,494,217
21 Aug 25	8.77000 -0.19	8.94	8.57	8.92	3,500,559
20 Aug 25	8.96000 -0.04	9.07	8.72	8.91	2,155,481
19 Aug 25	9.00000 -0.02	9.63	8.98	9.08	13,775,686
18 Aug 25	9.02000 -0.28	9.52	8.93	9.38	1,436,259
15 Aug 25	9.30000 +0.48	9.34	8.82	8.98	2,007,100
14 Aug 25	8.82000 -0.15	9.21	8.62	8.87	2,109,436
13 Aug 25	8.97000 +0.17	9.51	8.75	8.79	8,179,582
12 Aug 25	8.80000 -0.42	9.52	8.80	9.25	2,094,496
11 Aug 25	9.22000 +0.22	9.81	8.91	9.18	2,445,271
08 Aug 25	9.00000 -0.69	9.03	8.26	8.39	6,353,495
07 Aug 25	9.69000 +0.28	9.72	9.40	9.64	2,262,672
06 Aug 25	9.41000 -0.09	9.52	9.14	9.41	2,055,654
05 Aug 25	9.50000 -0.27	9.75	9.42	9.72	1,778,426
04 Aug 25	9.77000 -0.21	9.99	9.63	9.98	1,595,409
01 Aug 25	9.98000 -0.07	10.25	9.70	10.21	1,885,107
31 Jul 25	10.05000 +0.15	10.30	9.60	9.80	2,129,058
30 Jul 25	9.90000 +0.49	9.94	9.37	9.49	2,003,593
29 Jul 25	9.41000 -0.24	9.72	9.33	9.50	1,447,822
28 Jul 25	9.65000 -0.28	9.94	9.56	9.89	1,724,289
25 Jul 25	9.93000 +0.58	9.94	9.38	9.45	2,234,692
24 Jul 25	9.35000 -0.86	10.35	9.34	10.26	3,152,174
23 Jul 25	10.21000 +0.44	10.31	9.63	9.83	4,727,362
22 Jul 25	9.77000 +0.01	10.03	9.66	9.70	2,600,155
21 Jul 25	9.76000 +0.23	9.98	9.55	9.64	2,553,631
18 Jul 25	9.53000 -1.74	11.28	9.22	11.20	5,939,696
17 Jul 25	11.27000 -0.17	11.81	11.23	11.71	2,019,774
16 Jul 25	11.44000 +0.07	11.48	11.22	11.41	1,611,139
15 Jul 25	11.37000 +0.01	11.63	11.28	11.42	1,595,489
14 Jul 25	11.36000 +0.18	11.44	11.06	11.10	1,239,209
11 Jul 25	11.18000 -0.05	11.23	10.86	11.03	1,112,557
10 Jul 25	11.23000 -0.06	11.45	11.02	11.28	2,350,195
09 Jul 25	11.29000 -0.49	12.02	11.15	11.93	2,664,416
08 Jul 25	11.78000 +0.14	12.03	11.63	11.74	3,127,611
07 Jul 25	11.64000 -0.15	12.06	11.54	11.69	4,349,473
03 Jul 25	11.79000 +0.06	11.92	11.61	11.81	1,473,614
02 Jul 25	11.73000 +0.10	11.73	10.89	11.21	4,962,428
01 Jul 25	11.63000 +0.37	11.73	11.07	11.25	2,956,866
30 Jun 25	11.26000 +0.10	11.40	11.13	11.25	2,908,403
27 Jun 25	11.16000 +0.41	11.21	10.54	10.80	4,285,758
26 Jun 25	10.75000 +0.04	10.90	10.65	10.76	1,761,972
25 Jun 25	10.71000 +0.09	10.81	10.39	10.68	2,579,556
24 Jun 25	10.62500 +0.13	10.65	10.24	10.50	3,653,031
23 Jun 25	10.50000 +1.25	10.54	9.23	9.24	11,365,474
20 Jun 25	9.25000 +0.60	9.66	8.81	8.89	7,949,958
18 Jun 25	8.65000 +0.16	8.84	8.35	8.44	1,707,006
17 Jun 25	8.49000 +0.31	8.63	8.06	8.07	1,959,653
16 Jun 25	8.18000 -0.09	8.29	7.98	8.29	2,318,638
13 Jun 25	8.27000 -0.18	8.51	8.24	8.34	812,955
12 Jun 25	8.45000 -0.19	8.66	8.39	8.55	2,393,896
11 Jun 25	8.64000 -0.33	9.04	8.51	9.00	1,247,450
10 Jun 25	8.97000 +0.49	9.00	8.60	8.65	3,194,506
09 Jun 25	8.48000 +0.15	8.63	8.33	8.46	1,181,476
06 Jun 25	8.33000 +0.14	8.53	8.18	8.43	1,396,100
05 Jun 25	8.19000 +0.08	8.30	8.07	8.12	1,138,940
04 Jun 25	8.11000 -0.44	8.64	8.06	8.58	1,924,378
03 Jun 25	8.55000 +0.98	8.59	7.52	7.59	2,401,504
02 Jun 25	7.57000 +0.12	7.59	7.15	7.39	2,387,157
30 May 25	7.45000 +0.08	7.57	7.25	7.31	1,653,591
29 May 25	7.37000 -0.27	7.74	7.30	7.69	955,561
28 May 25	7.64000 -0.06	7.78	7.56	7.66	1,327,830
27 May 25	7.70000 +0.49	7.70	7.32	7.35	1,728,897
23 May 25	7.21000 -0.15	7.35	7.06	7.19	2,212,439
22 May 25	7.36000 -0.64	8.00	7.33	8.00	2,975,546
21 May 25	8.00000 -0.77	8.75	8.00	8.63	2,155,299
20 May 25	8.77000 +0.15	8.85	8.55	8.65	2,665,840
19 May 25	8.62000 -0.21	8.77	8.57	8.69	968,291
16 May 25	8.83000 +0.01	8.85	8.53	8.81	1,799,887
15 May 25	8.82000 -0.12	8.97	8.61	8.91	1,479,274
14 May 25	8.94000 -0.33	9.45	8.84	9.35	2,290,330
13 May 25	9.27000 -0.04	9.52	9.10	9.22	3,827,099
12 May 25	9.31000 +0.26	9.34	8.83	9.28	5,271,573
09 May 25	9.05000 -1.73	11.56	9.05	11.20	5,423,221
08 May 25	10.78000 +0.33	10.97	10.46	10.48	2,600,909
07 May 25	10.45000 +0.10	10.60	10.36	10.44	1,288,998
06 May 25	10.35000 -0.21	10.56	10.27	10.49	1,556,406
05 May 25	10.56000 -0.13	10.69	10.33	10.61	1,522,984
02 May 25	10.69000 +0.74	10.95	9.98	10.09	1,747,156
01 May 25	9.95000 +0.09	10.04	9.78	9.92	1,111,897
30 Apr 25	9.86000 +0.02	10.09	9.72	10.08	1,596,568
29 Apr 25	9.84000 +0.50	9.91	9.30	9.40	2,644,484
28 Apr 25	9.34000 +0.36	9.66	9.04	9.04	2,812,648
25 Apr 25	8.98000 -0.11	9.06	8.64	9.03	1,960,790
24 Apr 25	9.09000 +0.11	9.15	8.90	9.02	1,000,848
23 Apr 25	8.98000 +0.33	9.21	8.87	8.87	1,256,923
22 Apr 25	8.65000 +0.17	8.78	8.49	8.53	3,531,878
21 Apr 25	8.48000 -0.48	9.05	8.40	8.93	1,729,224
17 Apr 25	8.96000 -0.27	9.22	8.64	9.16	2,977,865
16 Apr 25	9.23000 -0.06	9.76	9.09	9.21	2,145,911
15 Apr 25	9.29000 -0.50	9.85	9.27	9.80	2,094,613
14 Apr 25	9.79000 -0.24	10.11	9.64	10.09	1,434,151
11 Apr 25	10.03000 +0.14	10.10	9.67	9.94	2,006,791
10 Apr 25	9.89000 -0.11	10.07	9.80	9.83	4,326,455
09 Apr 25	10.00000 +0.45	10.22	9.31	9.38	3,140,757
08 Apr 25	9.55000 +0.15	10.10	9.43	9.66	3,382,766
07 Apr 25	9.40000 -0.59	10.03	9.26	9.57	2,841,244
04 Apr 25	9.99000 -0.09	10.01	9.34	9.90	2,972,241
03 Apr 25	10.08000 +0.01	10.20	9.57	9.74	3,663,927
02 Apr 25	10.07000 +0.39	10.08	9.54	9.54	2,008,339
01 Apr 25	9.68000 +0.21	9.85	9.33	9.45	1,492,918
31 Mar 25	9.47000 -0.13	9.60	9.29	9.33	2,087,071
28 Mar 25	9.60000 -0.03	9.68	9.38	9.50	1,440,025
27 Mar 25	9.63000 +0.18	9.69	9.39	9.47	1,498,993
26 Mar 25	9.45000 +0.12	9.64	9.28	9.28	2,040,811
25 Mar 25	9.33000 -0.35	9.82	9.19	9.74	1,809,946
24 Mar 25	9.68000 +0.10	9.78	9.57	9.63	1,430,093
21 Mar 25	9.58000 -0.38	9.98	9.56	9.80	1,990,081
20 Mar 25	9.96000 -0.13	10.12	9.69	9.98	1,680,469
19 Mar 25	10.09000 -0.05	10.23	9.86	10.12	2,132,683
18 Mar 25	10.14000 +0.15	10.23	9.86	9.95	1,065,138
17 Mar 25	9.99000 +0.58	9.99	9.34	9.34	2,033,768
14 Mar 25	9.41000 -0.13	9.80	9.40	9.65	4,469,618
13 Mar 25	9.54000 +0.06	9.74	9.20	9.44	2,111,897
12 Mar 25	9.48000 +0.09	9.75	9.22	9.39	2,458,790
11 Mar 25	9.39000 +0.29	9.57	8.98	9.23	2,448,793
10 Mar 25	9.10000 +0.11	9.75	8.86	9.49	4,265,723
07 Mar 25	8.99000 -0.32	9.49	8.83	9.32	2,532,455
06 Mar 25	9.31000 +0.57	9.39	8.66	8.81	2,576,143
05 Mar 25	8.74000 +0.19	8.88	8.35	8.60	2,501,755
04 Mar 25	8.55000 -0.22	8.84	8.47	8.60	2,261,135
03 Mar 25	8.77000 -0.22	9.15	8.73	9.06	3,909,281
28 Feb 25	8.99000 +0.31	9.02	8.50	8.58	4,799,030
27 Feb 25	8.68000 -0.77	9.43	8.40	9.32	7,454,752
26 Feb 25	9.45000 -1.02	10.45	9.40	10.43	2,926,460
25 Feb 25	10.47000 +0.29	10.60	10.06	10.24	2,720,051
24 Feb 25	10.18000 -0.25	10.73	10.18	10.44	2,499,440
21 Feb 25	10.43000 -0.28	11.03	10.34	10.69	5,302,469
20 Feb 25	10.71000 +0.19	10.80	10.43	10.52	2,511,307
19 Feb 25	10.52000 +0.40	10.64	9.75	10.00	2,546,401
18 Feb 25	10.12000 +0.10	10.33	9.98	10.06	3,063,500
14 Feb 25	10.02000 +0.05	10.31	9.89	10.02	1,745,559
13 Feb 25	9.97000 +0.37	9.99	9.49	9.64	1,325,721
12 Feb 25	9.60000 -0.26	9.90	9.45	9.66	1,539,749
11 Feb 25	9.86000 -0.08	9.96	9.55	9.71	1,535,027
10 Feb 25	9.94000 +0.09	10.04	9.69	9.90	1,698,351
07 Feb 25	9.85000 +0.06	9.92	9.56	9.86	2,579,744
06 Feb 25	9.79000 -0.58	10.50	9.74	10.37	2,041,320
05 Feb 25	10.37000 +0.12	10.54	10.16	10.26	1,752,452
04 Feb 25	10.25000 +0.04	10.44	10.08	10.08	911,502
03 Feb 25	10.21000 -0.24	10.40	9.75	10.01	1,477,745
31 Jan 25	10.45000 -0.13	10.65	10.41	10.57	1,781,466
30 Jan 25	10.58000 +0.17	10.66	10.35	10.45	1,126,698
29 Jan 25	10.41000 -0.01	10.58	10.10	10.34	1,747,165
28 Jan 25	10.42000 +0.44	10.69	9.82	10.04	1,872,889
27 Jan 25	9.98000 -0.12	10.44	9.80	10.28	1,606,759
24 Jan 25	10.10000 -0.08	10.43	9.94	9.97	1,595,350
23 Jan 25	10.18000 +0.18	10.19	9.86	10.04	1,699,909
22 Jan 25	10.00000 -0.17	10.14	9.74	10.10	2,714,637
21 Jan 25	10.17000 +0.17	10.27	9.91	10.04	3,145,117
17 Jan 25	10.00000 -0.16	10.47	9.96	10.30	2,563,597
16 Jan 25	10.16000 +0.19	10.53	9.88	9.96	3,993,516
15 Jan 25	9.97000 -1.21	11.50	9.93	11.40	6,921,357
14 Jan 25	11.18000 -1.21	12.78	11.13	12.70	3,805,343
13 Jan 25	12.39000 -0.15	12.61	12.06	12.40	1,395,707
10 Jan 25	12.54000 -0.06	12.98	12.08	12.41	2,124,449
08 Jan 25	12.60000 +0.64	12.61	11.56	11.89	2,186,640
07 Jan 25	11.96000 -0.04	12.38	11.82	12.06	1,550,610
06 Jan 25	12.00000 +0.12	12.27	11.93	12.00	1,062,349
03 Jan 25	11.88000 +0.39	11.89	11.25	11.49	1,348,119
02 Jan 25	11.49000 +0.24	11.75	11.46	11.56	1,013,052
31 Dec 24	11.25000 +0.27	11.33	10.94	11.14	1,603,868
30 Dec 24	10.98000 -0.15	11.09	10.79	11.05	1,259,404
27 Dec 24	11.13000 -0.21	11.44	10.95	11.27	963,529
26 Dec 24	11.34000 +0.07	11.43	11.02	11.13	884,129
24 Dec 24	11.27000 -0.05	11.32	11.03	11.20	664,150
23 Dec 24	11.32000 -0.09	11.52	11.07	11.30	1,581,760
20 Dec 24	11.41000 +0.23	11.52	10.96	11.06	3,134,471
19 Dec 24	11.18000 +0.47	11.47	10.62	10.65	3,385,802
18 Dec 24	10.71000 -0.16	11.20	10.53	10.97	3,684,699
17 Dec 24	10.87000 -0.23	11.16	10.70	11.00	2,322,496
16 Dec 24	11.10000 -0.28	11.52	11.04	11.28	2,146,502
13 Dec 24	11.38000 -0.02	11.88	11.12	11.44	2,314,507
12 Dec 24	11.40000 -0.55	11.88	11.30	11.85	2,548,496
11 Dec 24	11.95000 +0.52	12.01	11.30	11.44	2,953,116
10 Dec 24	11.43000 +0.36	11.54	10.90	11.06	4,008,802
09 Dec 24	11.07000 -0.08	11.40	11.00	11.25	1,603,100
06 Dec 24	11.15000 -0.10	11.49	10.82	11.39	2,375,403
05 Dec 24	11.25000 -0.26	11.64	11.10	11.51	2,344,040
04 Dec 24	11.51000 -0.20	11.73	11.38	11.53	6,133,880
03 Dec 24	11.71000 -1.00	12.80	11.69	12.68	2,467,865
02 Dec 24	12.71000 -0.21	12.98	12.62	12.95	1,913,208
29 Nov 24	12.92000 -0.01	13.21	12.84	13.01	1,102,661
27 Nov 24	12.93000 -0.33	13.61	12.83	13.14	2,295,129
26 Nov 24	13.26000 +1.05	13.44	12.05	12.08	3,568,089
25 Nov 24	12.21000 +0.96	12.40	11.42	11.45	3,028,888
22 Nov 24	11.25000 -0.34	11.80	11.18	11.61	1,964,960
21 Nov 24	11.59000 +0.28	11.69	11.17	11.23	2,986,068
20 Nov 24	11.31000 -0.64	11.88	11.20	11.87	2,486,947
19 Nov 24	11.95000 -0.40	12.37	11.91	12.16	3,299,757
18 Nov 24	12.35000 -0.03	12.62	12.23	12.26	1,878,217
15 Nov 24	12.38000 -0.29	12.81	12.18	12.81	3,122,739
14 Nov 24	12.67000 -0.08	12.89	12.31	12.72	3,043,378
13 Nov 24	12.75000 -1.69	14.53	12.37	14.53	4,742,644
12 Nov 24	14.44000 -0.69	15.56	14.18	15.10	3,641,894
11 Nov 24	15.13000 +1.77	15.24	13.46	13.71	8,367,966
08 Nov 24	13.36000 -11.21	15.51	13.31	14.40	20,290,416
07 Nov 24	24.57000 -0.20	25.06	24.26	24.75	1,765,158
06 Nov 24	24.77000 +1.20	25.22	23.89	24.80	2,035,487
05 Nov 24	23.57000 +0.21	23.81	23.13	23.13	1,032,052
04 Nov 24	23.36000 -0.10	24.22	23.34	23.44	1,205,754
01 Nov 24	23.46000 +0.11	23.78	23.20	23.55	1,009,609
31 Oct 24	23.35000 -0.79	24.57	23.05	24.12	1,324,999
30 Oct 24	24.14000 +0.87	24.40	22.90	22.90	1,730,874
29 Oct 24	23.27000 -0.34	23.55	22.94	23.47	832,281
28 Oct 24	23.61000 -0.41	24.24	23.59	24.17	1,449,997
25 Oct 24	24.02000 +1.25	24.77	22.96	23.06	2,455,251
24 Oct 24	22.77000 +0.37	23.92	22.74	23.01	2,244,695
23 Oct 24	22.40000 -0.56	23.08	22.13	22.83	1,561,832
22 Oct 24	22.96000 -0.23	23.54	22.63	23.30	1,577,361
21 Oct 24	23.19000 -0.75	23.81	22.88	23.80	2,154,142
18 Oct 24	23.94000 -1.02	25.25	23.81	24.96	2,357,655
17 Oct 24	24.96000 -1.57	26.43	24.40	26.43	3,150,559
16 Oct 24	26.53000 +0.14	26.90	26.15	26.56	946,402
15 Oct 24	26.39000 -0.74	27.08	25.90	27.07	1,864,478
14 Oct 24	27.13000 +0.07	27.39	26.72	27.27	460,098
11 Oct 24	27.06000 +0.26	27.42	26.82	27.01	833,091
10 Oct 24	26.80000 +0.53	27.01	26.03	26.03	1,065,124
09 Oct 24	26.27000 +0.64	26.89	25.56	25.56	1,237,643
08 Oct 24	25.63000 -0.25	26.20	25.42	26.08	1,310,682
07 Oct 24	25.88000 -0.46	26.38	25.63	26.17	1,284,253
04 Oct 24	26.34000 +0.19	27.28	26.00	26.25	1,530,773
03 Oct 24	26.15000 -0.43	26.74	26.00	26.43	1,991,316
02 Oct 24	26.58000 -0.47	26.89	25.76	26.82	2,479,923
01 Oct 24	27.05000 -1.23	28.35	27.04	28.20	1,067,170
30 Sep 24	28.28000 -1.02	29.25	28.17	29.21	1,960,593
27 Sep 24	29.30000 +0.36	29.58	28.85	29.22	2,107,923
26 Sep 24	28.94000 +1.24	28.99	27.81	28.20	1,833,362
25 Sep 24	27.70000 -1.86	29.72	27.48	29.68	3,058,641
24 Sep 24	29.56000 -0.42	30.33	29.56	29.95	1,602,404
23 Sep 24	29.98000 -1.06	31.32	29.76	31.07	1,441,840
20 Sep 24	31.04000 +0.23	31.37	30.12	31.37	2,723,916
19 Sep 24	30.81000 -0.03	31.67	30.62	31.49	1,574,994
18 Sep 24	30.84000 +0.30	31.39	30.33	30.49	1,207,553
17 Sep 24	30.54000 +0.15	31.80	30.13	30.71	1,745,545
16 Sep 24	30.39000 +0.28	30.51	29.93	30.30	2,039,623
13 Sep 24	30.11000 -0.04	30.84	29.83	30.62	1,299,476
12 Sep 24	30.15000 +0.00	30.51	29.52	30.17	935,442
11 Sep 24	30.15000 -0.15	30.33	29.59	30.03	1,032,690
10 Sep 24	30.30000 +0.04	30.45	29.82	30.33	742,411
09 Sep 24	30.26000 -0.25	30.94	29.96	30.68	1,266,261
06 Sep 24	30.51000 +0.16	31.10	30.05	30.52	1,459,378
05 Sep 24	30.35000 +0.33	30.41	29.91	30.20	706,516
04 Sep 24	30.02000 -1.00	31.29	29.60	31.05	1,245,501
03 Sep 24	31.02000 -0.96	31.88	30.94	31.55	1,334,323
30 Aug 24	31.98000 +0.12	32.35	31.46	31.99	1,155,115
29 Aug 24	31.86000 +1.01	31.88	30.87	31.19	1,421,115
28 Aug 24	30.85000 -0.89	31.90	30.85	31.62	1,497,862
27 Aug 24	31.74000 +0.12	32.02	31.20	31.77	1,571,986
26 Aug 24	31.62000 -1.35	33.63	31.31	33.14	3,043,879
23 Aug 24	32.97000 +0.88	33.22	31.99	32.12	6,666,787
22 Aug 24	32.09000 +3.98	33.48	27.89	28.25	14,560,329
21 Aug 24	28.11000 +0.16	28.31	27.60	28.05	1,185,581
20 Aug 24	27.95000 +0.24	28.87	27.56	27.80	1,704,570
19 Aug 24	27.71000 +0.33	28.20	27.31	27.48	1,311,899
16 Aug 24	27.38000 +0.19	27.84	27.01	27.07	2,986,061
15 Aug 24	27.19000 +0.55	27.97	26.92	27.29	2,850,601
14 Aug 24	26.64000 +0.39	27.02	25.99	26.32	3,467,183
13 Aug 24	26.25000 +0.96	26.94	25.44	25.73	3,476,354
12 Aug 24	25.29000 -1.11	26.40	24.99	26.10	4,253,267
09 Aug 24	26.40000 +5.53	29.30	25.46	27.61	9,225,851
08 Aug 24	20.87000 +0.44	21.17	20.15	20.38	1,814,368
07 Aug 24	20.43000 -1.35	22.01	20.27	22.01	1,813,894
06 Aug 24	21.78000 +0.75	21.96	20.57	21.07	1,864,713
05 Aug 24	21.03000 -1.55	21.84	20.92	21.46	1,628,389
02 Aug 24	22.58000 +0.14	22.70	21.37	21.61	1,614,644
01 Aug 24	22.44000 -0.88	23.51	21.97	23.13	2,569,210
31 Jul 24	23.32000 -0.39	24.00	23.09	23.61	1,835,855
30 Jul 24	23.71000 +0.39	24.50	23.25	23.39	1,977,305
29 Jul 24	23.32000 -0.34	24.12	23.30	23.66	1,917,213
26 Jul 24	23.66000 +1.47	23.78	22.40	22.60	2,615,705
25 Jul 24	22.19000 +0.92	23.24	21.14	21.27	3,740,092
24 Jul 24	21.27000 +0.45	21.46	20.68	20.89	2,468,087
23 Jul 24	20.82000 +1.08	20.85	19.58	19.80	2,327,666
22 Jul 24	19.74000 +0.05	19.83	19.17	19.83	2,689,421
19 Jul 24	19.69000 -0.44	20.33	19.43	20.15	1,109,271
18 Jul 24	20.13000 -0.72	21.00	19.97	20.77	1,639,840
17 Jul 24	20.85000 -0.87	21.87	20.71	21.52	2,477,399
16 Jul 24	21.72000 +2.46	21.89	19.25	19.43	4,439,127
15 Jul 24	19.26000 -0.43	19.86	19.17	19.71	1,322,440
12 Jul 24	19.69000 +0.07	20.13	19.53	19.83	1,769,600
11 Jul 24	19.62000 +0.51	20.20	19.33	19.55	3,958,526
10 Jul 24	19.11000 +0.00	19.17	18.41	19.10	1,821,145
09 Jul 24	19.11000 -0.47	19.77	18.94	19.55	1,290,599
08 Jul 24	19.58000 -0.42	20.18	19.25	20.09	6,216,477
05 Jul 24	20.00000 +0.26	20.09	19.52	19.65	1,684,724
03 Jul 24	19.74000 +0.49	19.82	19.07	19.29	1,283,505
02 Jul 24	19.25000 +0.84	19.52	18.31	18.46	3,290,243
01 Jul 24	18.41000 -0.71	19.49	17.98	19.27	2,353,805
28 Jun 24	19.12000 -0.94	20.25	18.86	20.25	5,106,157
27 Jun 24	20.06000 -0.73	20.94	19.74	20.70	2,309,508
26 Jun 24	20.79000 -0.06	20.85	20.26	20.77	1,892,710
25 Jun 24	20.85000 -1.19	22.13	20.78	21.99	2,079,523
24 Jun 24	22.04000 -0.46	22.54	22.00	22.46	1,152,337
21 Jun 24	22.50000 +0.47	22.65	21.97	22.03	1,624,081
20 Jun 24	22.03000 -0.04	22.42	21.91	22.00	712,870
18 Jun 24	22.07000 +0.40	22.40	21.30	21.57	1,113,726
17 Jun 24	21.67000 +0.00	21.80	21.38	21.48	837,389
14 Jun 24	21.67000 -0.74	22.20	21.56	22.16	1,298,722
13 Jun 24	22.41000 -0.78	23.39	22.24	23.24	1,613,235
12 Jun 24	23.19000 +0.17	24.25	23.00	23.65	1,493,341
11 Jun 24	23.02000 -0.70	23.62	22.72	23.62	1,689,779
10 Jun 24	23.72000 +0.24	24.04	23.22	23.27	1,285,140
07 Jun 24	23.48000 +0.13	24.14	22.99	23.06	2,142,584
06 Jun 24	23.35000 +0.35	23.36	22.65	22.85	1,078,596
05 Jun 24	23.00000 +0.96	23.26	22.22	22.22	2,204,536
04 Jun 24	22.04000 +1.00	22.37	21.00	21.04	1,940,968
03 Jun 24	21.04000 -0.15	21.67	20.78	21.35	1,195,083
31 May 24	21.19000 -0.34	21.59	20.54	21.59	1,704,859
30 May 24	21.53000 +0.06	21.75	20.83	20.97	2,671,742
29 May 24	21.47000 -1.62	22.87	21.23	22.78	2,281,559
28 May 24	23.09000 -0.19	23.61	22.96	23.39	1,149,082
24 May 24	23.28000 +0.39	23.58	22.76	22.99	1,558,425
23 May 24	22.89000 -0.38	23.32	22.63	23.22	1,474,263
22 May 24	23.27000 +0.29	23.59	22.85	22.89	1,320,630
21 May 24	22.98000 +0.08	23.09	22.65	22.75	1,266,865
20 May 24	22.90000 -0.17	23.20	22.58	22.90	1,153,564
17 May 24	23.07000 -0.24	23.46	22.91	23.46	2,218,489
16 May 24	23.31000 -0.24	23.68	23.00	23.52	1,234,098
15 May 24	23.55000 -0.30	24.23	23.36	24.18	1,308,073
14 May 24	23.85000 +0.10	24.58	23.81	24.25	1,624,040
13 May 24	23.75000 -0.71	25.60	23.73	24.86	2,547,948
10 May 24	24.46000 -2.50	26.67	23.87	26.24	5,290,467
09 May 24	26.96000 -0.31	27.41	26.84	27.41	1,608,589
08 May 24	27.27000 -0.34	27.64	27.04	27.44	935,296
07 May 24	27.61000 +0.37	27.72	26.86	27.33	1,397,999
06 May 24	27.24000 +0.14	27.42	26.99	27.28	1,105,267
03 May 24	27.10000 -0.31	28.21	26.93	28.00	820,545
02 May 24	27.41000 +0.14	27.64	27.16	27.64	741,297
01 May 24	27.27000 -0.47	28.13	27.27	27.83	896,842
30 Apr 24	27.74000 -0.07	28.09	27.34	27.64	702,295
29 Apr 24	27.81000 +0.16	28.21	27.73	28.01	639,218
26 Apr 24	27.65000 -0.67	28.71	27.64	28.36	1,053,413
25 Apr 24	28.32000 -0.94	28.97	28.12	28.97	850,809
24 Apr 24	29.26000 -0.87	30.28	28.96	30.06	1,022,297
23 Apr 24	30.13000 +0.27	30.66	29.91	30.02	852,327
22 Apr 24	29.86000 +0.35	30.11	29.19	29.91	638,022
19 Apr 24	29.51000 -0.11	29.73	29.06	29.56	733,296
18 Apr 24	29.62000 -0.02	30.50	29.39	29.59	826,860
17 Apr 24	29.64000 -0.52	30.30	29.35	30.19	710,339
16 Apr 24	30.16000 -0.14	30.27	29.41	30.05	881,780
15 Apr 24	30.30000 +0.17	30.32	29.64	30.00	765,623
12 Apr 24	30.13000 -0.40	30.51	29.98	30.43	405,624
11 Apr 24	30.53000 +0.10	30.64	29.98	30.47	493,089
10 Apr 24	30.43000 -0.77	30.86	29.87	30.31	702,011
09 Apr 24	31.20000 +0.70	31.97	30.71	30.75	970,409
08 Apr 24	30.50000 +0.14	30.76	30.24	30.53	728,047
05 Apr 24	30.36000 +0.55	30.47	29.61	29.68	820,041
04 Apr 24	29.81000 -0.32	30.63	29.69	30.48	582,366
03 Apr 24	30.13000 -0.20	30.60	29.84	30.21	918,114
02 Apr 24	30.33000 -1.60	31.75	29.94	31.52	1,637,328
01 Apr 24	31.93000 -0.86	32.82	31.56	32.82	708,726
28 Mar 24	32.79000 +0.06	33.31	32.40	32.48	830,005
27 Mar 24	32.73000 +0.60	32.85	32.38	32.45	590,268
26 Mar 24	32.13000 -0.27	32.76	31.81	32.76	680,725
25 Mar 24	32.40000 -0.02	32.78	32.30	32.63	395,945
22 Mar 24	32.42000 -0.18	32.88	32.38	32.68	516,146
21 Mar 24	32.60000 -0.33	33.23	32.42	33.04	700,359
20 Mar 24	32.93000 +0.68	33.32	32.19	32.25	575,760
19 Mar 24	32.25000 +0.08	32.55	32.04	32.14	824,363
18 Mar 24	32.17000 -0.48	32.67	32.09	32.66	685,747
15 Mar 24	32.65000 -0.84	33.46	32.36	33.17	1,250,644
14 Mar 24	33.49000 -0.26	33.80	33.21	33.67	543,808
13 Mar 24	33.75000 +0.10	34.07	33.63	33.72	658,557
12 Mar 24	33.65000 -0.22	33.98	33.47	33.87	655,974
11 Mar 24	33.87000 -0.45	34.51	33.69	34.19	622,758
08 Mar 24	34.32000 +0.31	34.84	34.10	34.37	691,654
07 Mar 24	34.01000 +0.33	34.14	33.64	33.84	566,032
06 Mar 24	33.68000 -0.36	34.45	33.58	34.24	848,969
05 Mar 24	34.04000 -0.68	34.27	33.65	34.21	780,831
04 Mar 24	34.72000 +0.31	35.00	34.00	34.42	1,635,285
01 Mar 24	34.41000 +0.50	34.68	33.87	34.67	1,454,491
29 Feb 24	33.91000 +0.11	34.85	33.68	34.54	1,292,067
28 Feb 24	33.80000 -0.36	34.34	33.65	33.82	709,023
27 Feb 24	34.16000 +0.63	34.28	33.61	34.00	1,238,061
26 Feb 24	33.53000 -0.54	34.54	33.21	33.77	1,768,754
23 Feb 24	34.07000 +4.30	34.07	31.30	32.75	3,795,080
22 Feb 24	29.77000 -0.17	30.28	29.50	29.89	1,459,492
21 Feb 24	29.94000 -0.80	30.81	29.46	30.50	1,329,647
20 Feb 24	30.74000 -0.21	31.09	30.36	30.42	874,873
16 Feb 24	30.95000 -0.30	31.71	30.71	30.74	687,463
15 Feb 24	31.25000 +0.41	31.50	30.57	31.20	1,353,100
14 Feb 24	30.84000 +0.46	31.01	30.31	30.90	867,769
13 Feb 24	30.38000 -1.08	31.11	30.14	30.19	1,258,490
12 Feb 24	31.46000 +0.76	31.83	30.64	30.76	971,058
09 Feb 24	30.70000 +0.07	31.33	30.41	30.74	1,472,251
08 Feb 24	30.63000 +0.21	30.81	30.05	30.37	813,893
07 Feb 24	30.42000 +0.85	30.45	29.38	29.70	980,848
06 Feb 24	29.57000 +0.14	29.84	29.31	29.37	431,844
05 Feb 24	29.43000 -0.34	29.57	29.09	29.39	506,110
02 Feb 24	29.77000 +0.04	30.05	29.34	29.42	520,845
01 Feb 24	29.73000 +0.32	29.94	29.17	29.55	663,778
31 Jan 24	29.41000 -0.40	30.03	29.27	29.81	1,128,405
30 Jan 24	29.81000 -0.66	30.77	29.78	30.37	794,633
29 Jan 24	30.47000 +0.21	30.65	30.05	30.22	812,202
26 Jan 24	30.26000 +0.36	30.33	29.83	30.25	1,265,776
25 Jan 24	29.90000 -1.12	31.69	29.20	31.47	2,029,886
24 Jan 24	31.02000 -0.03	31.49	30.94	31.49	607,411
23 Jan 24	31.05000 +0.12	31.27	30.45	31.27	672,391
22 Jan 24	30.93000 +0.72	31.06	30.35	30.67	873,660
19 Jan 24	30.21000 +0.37	30.28	29.40	29.96	736,480
18 Jan 24	29.84000 -0.71	30.66	28.82	30.66	1,732,100
17 Jan 24	30.55000 -0.48	30.77	30.26	30.48	797,694
16 Jan 24	31.03000 -0.45	31.22	30.53	31.22	726,233
12 Jan 24	31.48000 -0.44	32.62	31.15	32.49	665,827
11 Jan 24	31.92000 -1.17	33.00	31.79	32.87	1,002,161
10 Jan 24	33.09000 +0.24	33.15	32.30	32.79	620,126
09 Jan 24	32.85000 +0.15	33.27	32.29	32.29	818,138
08 Jan 24	32.70000 +0.34	33.46	32.36	32.36	1,311,117
05 Jan 24	32.36000 -0.33	32.85	32.07	32.30	638,570
04 Jan 24	32.69000 +1.04	32.91	31.37	31.72	1,414,507
03 Jan 24	31.65000 -1.63	33.04	31.54	33.00	1,442,115
02 Jan 24	33.28000 +0.25	33.62	32.62	32.74	1,148,471
29 Dec 23	33.03000 -0.49	33.71	33.02	33.38	1,044,884
28 Dec 23	33.52000 +0.34	33.68	33.06	33.08	927,957
27 Dec 23	33.18000 +0.18	33.25	32.87	33.09	679,804
26 Dec 23	33.00000 +0.92	33.18	32.23	32.37	730,631
22 Dec 23	32.08000 +0.41	32.46	31.78	31.89	822,021
21 Dec 23	31.67000 +1.13	31.80	30.81	30.96	980,823
20 Dec 23	30.54000 -0.40	31.36	30.26	30.82	919,897
19 Dec 23	30.94000 +0.25	31.63	30.80	30.99	1,412,889
18 Dec 23	30.69000 +0.35	30.94	30.12	30.12	984,370
15 Dec 23	30.34000 +0.38	30.77	29.85	30.18	1,945,080
14 Dec 23	29.96000 +0.46	30.59	29.46	30.03	1,357,780
13 Dec 23	29.50000 +0.34	29.66	28.62	29.27	1,934,136
12 Dec 23	29.16000 +0.63	29.49	28.14	28.70	1,711,837
11 Dec 23	28.53000 +0.43	28.67	27.89	28.30	1,376,580
08 Dec 23	28.10000 +0.43	28.18	27.36	27.69	1,463,127
07 Dec 23	27.67000 -0.64	28.29	26.62	28.29	3,604,417
06 Dec 23	28.31000 +1.64	28.78	27.13	28.38	9,267,106
05 Dec 23	26.67000 -2.67	27.45	25.00	26.93	10,587,217
04 Dec 23	29.34000 +0.41	29.36	28.42	28.89	746,988
01 Dec 23	28.93000 +1.13	29.18	27.51	27.72	954,475
30 Nov 23	27.80000 -0.12	28.12	27.45	28.07	898,146
29 Nov 23	27.92000 -1.03	29.60	27.83	29.31	1,132,386
28 Nov 23	28.95000 -0.61	29.40	28.84	29.29	496,958
27 Nov 23	29.56000 -0.19	29.88	29.44	29.56	517,605
24 Nov 23	29.75000 +0.20	29.82	29.26	29.63	305,230
22 Nov 23	29.55000 +0.78	29.80	28.99	29.11	452,536
21 Nov 23	28.77000 -0.39	29.32	28.70	28.93	770,034
20 Nov 23	29.16000 -0.17	29.39	28.91	29.33	601,469
17 Nov 23	29.33000 -0.13	30.02	29.11	29.82	725,552
16 Nov 23	29.46000 -0.24	29.80	29.06	29.72	555,289
15 Nov 23	29.70000 +0.04	30.43	29.47	29.78	986,743
14 Nov 23	29.66000 +1.87	29.70	28.72	28.72	1,134,379
13 Nov 23	27.79000 -0.21	28.52	27.65	27.95	608,672
10 Nov 23	28.00000 +0.32	28.02	27.31	27.78	766,572
09 Nov 23	27.68000 -0.22	28.16	27.40	28.16	988,421
08 Nov 23	27.90000 -0.53	28.62	27.70	28.56	1,060,713
07 Nov 23	28.43000 +0.28	28.75	28.14	28.18	1,183,733
06 Nov 23	28.15000 +0.89	28.59	27.00	27.23	2,174,124
03 Nov 23	27.26000 +3.25	27.91	25.27	25.63	3,284,236
02 Nov 23	24.01000 -0.01	24.82	23.49	24.59	1,731,172
01 Nov 23	24.02000 -0.41	24.40	23.56	24.27	1,057,957
31 Oct 23	24.43000 +0.31	24.56	24.05	24.36	794,481
30 Oct 23	24.12000 +0.14	24.29	23.78	24.26	1,185,017
27 Oct 23	23.98000 +0.35	24.14	23.33	23.87	1,404,053
26 Oct 23	23.63000 -1.88	25.59	23.51	25.51	1,672,815
25 Oct 23	25.51000 -1.08	26.43	25.50	26.37	966,110
24 Oct 23	26.59000 +0.52	26.96	26.12	26.28	853,178
23 Oct 23	26.07000 -0.80	26.88	26.01	26.70	719,620
20 Oct 23	26.87000 +0.25	27.05	26.06	26.45	877,233
19 Oct 23	26.62000 -1.03	27.61	26.62	27.61	1,361,134
18 Oct 23	27.65000 -0.63	28.02	27.08	27.97	607,174
17 Oct 23	28.28000 +0.24	28.74	27.97	28.16	1,110,235
16 Oct 23	28.04000 +0.04	28.74	27.33	28.73	1,275,812
13 Oct 23	28.00000 +0.23	28.25	27.52	27.65	769,627
12 Oct 23	27.77000 -0.37	28.29	27.55	28.10	1,060,223
11 Oct 23	28.14000 -0.18	28.50	27.75	28.50	989,380
10 Oct 23	28.32000 +0.52	28.52	27.67	27.67	787,338
09 Oct 23	27.80000 +0.82	27.99	26.46	26.77	722,506
06 Oct 23	26.98000 +0.37	27.26	26.33	26.39	558,480
05 Oct 23	26.61000 +0.43	26.67	26.05	26.13	669,802
04 Oct 23	26.18000 +0.09	26.31	25.79	26.08	597,387
03 Oct 23	26.09000 -0.82	26.89	25.92	26.65	629,829
02 Oct 23	26.91000 -0.32	27.30	26.57	26.96	909,246
29 Sep 23	27.23000 -0.07	27.52	27.08	27.48	576,687
28 Sep 23	27.30000 +0.50	27.36	26.67	26.70	584,848
27 Sep 23	26.80000 -0.01	27.08	26.43	26.89	1,048,822
26 Sep 23	26.81000 -0.02	27.32	26.67	26.76	1,549,788
25 Sep 23	26.83000 +0.31	26.91	26.05	26.25	574,611
22 Sep 23	26.52000 +0.60	26.69	25.89	25.89	907,838
21 Sep 23	25.92000 -0.64	26.69	25.83	26.29	1,248,957
20 Sep 23	26.56000 +0.01	26.84	26.45	26.84	505,410
19 Sep 23	26.55000 -0.03	26.84	26.41	26.60	782,538
18 Sep 23	26.58000 +0.38	26.84	25.84	26.12	869,811
15 Sep 23	26.20000 +0.22	26.29	25.88	25.97	2,489,478
14 Sep 23	25.98000 -0.11	26.38	25.89	26.32	1,035,601
13 Sep 23	26.09000 +0.39	26.46	25.67	25.75	1,041,707
12 Sep 23	25.70000 -0.20	26.08	25.53	25.82	835,427
11 Sep 23	25.90000 +0.39	26.34	25.65	25.72	850,019
08 Sep 23	25.51000 -0.11	25.62	24.97	25.62	865,291
07 Sep 23	25.62000 -0.66	26.17	25.53	26.16	553,581
06 Sep 23	26.28000 +0.75	26.34	25.54	25.85	713,060
05 Sep 23	25.53000 -0.55	25.93	25.35	25.93	699,397
01 Sep 23	26.08000 +0.57	26.16	25.44	25.74	715,056
31 Aug 23	25.51000 -0.42	26.36	25.35	25.99	1,053,378
30 Aug 23	25.93000 +0.21	26.28	25.77	25.86	997,803
29 Aug 23	25.72000 +0.29	26.00	25.24	25.43	854,166
28 Aug 23	25.43000 -0.01	26.09	24.97	25.70	960,970
25 Aug 23	25.44000 +0.44	25.82	24.68	25.16	1,020,403
24 Aug 23	25.00000 -0.65	25.63	24.74	25.55	1,094,756
23 Aug 23	25.65000 -0.32	26.10	25.53	26.03	775,525
22 Aug 23	25.97000 -0.03	26.18	25.52	26.00	520,296
21 Aug 23	26.00000 -0.43	26.74	25.87	26.48	606,399
18 Aug 23	26.43000 +0.33	26.58	25.73	25.81	1,173,991
17 Aug 23	26.10000 -0.15	26.64	26.01	26.15	1,030,477
16 Aug 23	26.25000 -1.70	27.90	26.02	27.86	1,087,723
15 Aug 23	27.95000 -0.45	28.51	27.94	28.28	713,969
14 Aug 23	28.40000 +0.16	28.51	28.00	28.10	525,220
11 Aug 23	28.24000 +0.09	28.45	27.88	27.90	655,380
10 Aug 23	28.15000 -0.05	28.49	27.98	28.26	717,240
09 Aug 23	28.20000 -0.69	29.01	28.07	28.92	726,602
08 Aug 23	28.89000 -0.12	29.05	28.43	28.80	664,978
07 Aug 23	29.01000 -0.77	29.57	28.86	29.53	564,755
04 Aug 23	29.78000 +1.66	30.11	28.11	28.16	916,036
03 Aug 23	28.12000 -1.51	29.14	27.81	29.09	1,829,797
02 Aug 23	29.63000 -0.77	30.03	29.33	29.99	827,849
01 Aug 23	30.40000 +0.01	30.48	29.83	30.13	899,636
31 Jul 23	30.39000 +0.78	30.47	29.60	29.74	761,605
28 Jul 23	29.61000 -0.05	30.04	29.29	29.83	536,460
27 Jul 23	29.66000 -0.15	30.40	29.52	30.21	515,678
26 Jul 23	29.81000 +0.01	30.20	29.59	29.61	942,449
25 Jul 23	29.80000 -0.76	30.81	29.74	30.44	797,651
24 Jul 23	30.56000 -0.65	31.25	30.45	31.11	556,421
21 Jul 23	31.21000 +0.56	31.49	30.51	30.87	911,566
20 Jul 23	30.65000 -0.75	31.64	30.32	31.64	946,738
19 Jul 23	31.40000 +0.39	31.43	30.70	31.00	1,347,863
18 Jul 23	31.01000 +1.13	31.04	30.01	30.05	912,322
17 Jul 23	29.88000 -0.37	30.54	29.60	30.13	1,427,109
14 Jul 23	30.25000 +1.64	30.37	28.51	28.58	1,656,752
13 Jul 23	28.61000 -0.11	28.99	28.41	28.57	771,163
12 Jul 23	28.72000 -0.63	29.68	28.71	29.62	928,265
11 Jul 23	29.35000 -0.80	30.35	29.32	30.20	1,844,656
10 Jul 23	30.15000 +0.52	30.44	29.42	29.55	735,276
07 Jul 23	29.63000 +0.64	29.76	28.78	28.99	926,112
06 Jul 23	28.99000 -0.21	29.35	28.67	29.20	1,064,282
05 Jul 23	29.20000 -0.88	29.94	29.19	29.80	1,003,266
03 Jul 23	30.08000 -0.22	30.34	29.80	30.19	493,435
30 Jun 23	30.30000 -0.06	30.65	30.05	30.65	1,348,962
29 Jun 23	30.36000 -0.34	31.38	30.33	30.66	1,671,539
28 Jun 23	30.70000 +1.22	31.32	29.37	29.37	2,088,204
27 Jun 23	29.48000 +1.39	29.66	27.88	27.98	2,367,795
26 Jun 23	28.09000 +0.04	28.58	27.52	27.73	1,660,636
23 Jun 23	28.05000 -1.24	28.87	27.98	28.83	6,867,880
22 Jun 23	29.29000 +0.61	29.48	28.41	28.70	1,538,318
21 Jun 23	28.68000 +0.04	28.92	28.18	28.51	4,416,430
20 Jun 23	28.64000 +0.04	28.75	28.07	28.23	1,193,429
16 Jun 23	28.60000 -1.25	30.16	28.31	30.16	2,199,974
15 Jun 23	29.85000 -0.16	30.53	29.80	30.09	1,327,131
14 Jun 23	30.01000 -1.15	31.15	29.57	31.10	2,770,753
13 Jun 23	31.16000 +0.05	31.26	30.58	30.92	1,011,973
12 Jun 23	31.11000 -0.39	31.59	31.09	31.45	837,582
09 Jun 23	31.50000 -0.19	32.01	31.50	31.83	455,070
08 Jun 23	31.69000 -0.75	32.43	31.40	32.41	768,253
07 Jun 23	32.44000 +0.59	32.60	31.84	32.20	1,049,073
06 Jun 23	31.85000 +0.43	32.21	31.38	31.38	635,763
05 Jun 23	31.42000 +0.39	31.52	30.85	30.86	541,149
02 Jun 23	31.03000 +1.20	31.06	30.10	30.18	1,127,524
01 Jun 23	29.83000 +0.69	29.86	28.54	28.99	1,094,334
31 May 23	29.14000 +0.67	29.25	28.29	28.47	1,166,752
30 May 23	28.47000 -0.33	29.18	28.39	28.80	675,563
26 May 23	28.80000 -0.29	29.44	28.64	28.75	1,056,021
25 May 23	29.09000 -1.79	30.83	29.05	30.76	1,771,291
24 May 23	30.88000 -1.04	31.92	30.83	31.92	718,100
23 May 23	31.92000 -0.41	33.26	31.73	32.41	1,644,882
22 May 23	32.33000 -0.57	33.42	31.85	32.84	1,589,259
19 May 23	32.90000 -0.10	33.13	32.55	33.02	1,434,879
18 May 23	33.00000 -1.04	34.35	32.66	34.04	1,172,832
17 May 23	34.04000 +0.08	34.14	33.39	34.01	1,229,953
16 May 23	33.96000 -0.89	34.52	33.84	34.52	910,046
15 May 23	34.85000 -0.39	35.52	34.83	35.16	699,961
12 May 23	35.24000 -0.29	35.83	34.86	35.67	464,123
11 May 23	35.53000 +0.37	35.75	34.80	34.86	552,995
10 May 23	35.16000 -0.02	35.69	34.86	35.69	513,101
09 May 23	35.18000 +0.45	35.50	34.30	34.56	746,272
08 May 23	34.73000 +0.72	34.93	33.51	33.88	1,030,944
05 May 23	34.01000 +0.46	34.31	33.32	34.02	1,316,399
04 May 23	33.55000 -1.65	33.91	30.28	32.00	3,847,332
03 May 23	35.20000 +0.16	35.62	34.64	34.97	891,529
02 May 23	35.04000 -1.40	36.42	34.77	36.31	829,752
01 May 23	36.44000 +0.03	36.70	35.77	36.31	993,759
28 Apr 23	36.41000 +0.50	36.63	35.63	35.63	785,250
27 Apr 23	35.91000 +0.69	35.92	34.98	35.39	522,562
26 Apr 23	35.22000 -0.06	35.84	34.97	35.00	620,599
25 Apr 23	35.28000 -0.08	35.48	34.85	35.12	519,034
24 Apr 23	35.36000 -0.78	36.57	35.32	36.11	713,595
21 Apr 23	36.14000 +0.63	36.37	35.54	35.81	893,781
20 Apr 23	35.51000 +0.20	35.62	35.05	35.16	831,975
19 Apr 23	35.31000 +0.39	35.32	34.51	34.69	1,324,035
18 Apr 23	34.92000 +0.97	35.21	34.05	34.34	1,044,377
17 Apr 23	33.95000 +1.07	34.09	32.57	32.80	769,719
14 Apr 23	32.88000 +0.38	32.91	32.24	32.57	792,101
13 Apr 23	32.50000 +0.06	32.69	31.91	32.39	623,276
12 Apr 23	32.44000 +0.39	33.29	32.39	32.90	957,770
11 Apr 23	32.05000 +0.43	32.45	31.62	31.75	735,301
10 Apr 23	31.62000 +0.12	31.62	30.99	31.21	462,338
06 Apr 23	31.50000 +0.65	31.51	30.59	30.81	518,942
05 Apr 23	30.85000 -0.39	31.47	30.34	31.00	570,506
04 Apr 23	31.24000 -0.89	32.44	30.84	32.43	745,833
03 Apr 23	32.13000 -0.32	32.58	31.12	32.49	816,634
31 Mar 23	32.45000 +0.46	32.67	32.14	32.26	972,529
30 Mar 23	31.99000 +1.07	32.10	31.31	31.45	899,137
29 Mar 23	30.92000 +0.42	31.34	30.62	30.79	436,602
28 Mar 23	30.50000 -0.91	31.37	30.42	31.17	505,708
27 Mar 23	31.41000 +0.81	31.55	30.90	31.28	620,210
24 Mar 23	30.60000 +0.66	30.68	29.67	29.70	691,038
23 Mar 23	29.94000 -1.05	31.34	29.92	31.04	701,850
22 Mar 23	30.99000 -0.51	31.81	30.98	31.44	939,801
21 Mar 23	31.50000 +0.45	31.72	30.86	31.57	734,157
20 Mar 23	31.05000 +0.24	31.66	30.83	31.10	440,240
17 Mar 23	30.81000 -0.92	31.68	30.61	31.59	915,563
16 Mar 23	31.73000 +1.44	31.95	29.74	29.90	720,801
15 Mar 23	30.29000 -0.52	30.51	29.52	30.15	759,801
14 Mar 23	30.81000 +0.62	31.86	30.50	31.26	1,751,097
13 Mar 23	30.19000 -0.79	31.22	29.98	30.49	1,272,776
10 Mar 23	30.98000 -1.79	32.66	30.35	32.64	1,695,859
09 Mar 23	32.77000 -1.55	34.66	32.73	34.44	588,275
08 Mar 23	34.32000 -0.12	34.80	33.90	34.45	506,742
07 Mar 23	34.44000 -0.14	34.92	34.38	34.67	883,366
06 Mar 23	34.58000 -1.22	35.66	33.95	35.19	1,481,781
03 Mar 23	35.80000 +0.65	36.26	34.97	35.15	887,120
02 Mar 23	35.15000 -0.11	35.50	34.67	35.00	756,306
01 Mar 23	35.26000 +0.25	35.28	34.57	35.20	874,317
28 Feb 23	35.01000 +0.13	35.36	34.62	34.72	1,740,346
27 Feb 23	34.88000 -0.03	35.49	34.66	35.21	1,068,525
24 Feb 23	34.91000 -0.01	35.43	34.27	34.69	1,419,184
23 Feb 23	34.92000 +3.34	35.80	33.30	34.41	2,967,316
22 Feb 23	31.58000 -0.42	32.42	31.49	32.13	1,143,133
21 Feb 23	32.00000 -1.05	32.71	31.92	32.56	871,401
17 Feb 23	33.05000 -0.13	33.23	32.33	33.23	536,512
16 Feb 23	33.18000 -0.44	34.28	32.75	32.92	974,325
15 Feb 23	33.62000 +0.65	33.83	32.73	32.95	732,185
14 Feb 23	32.97000 +0.40	33.20	32.03	32.34	830,163
13 Feb 23	32.57000 +0.17	33.01	32.33	32.46	508,406
10 Feb 23	32.40000 +0.17	32.68	31.94	32.01	574,216
09 Feb 23	32.23000 +0.30	33.24	32.14	32.41	956,070
08 Feb 23	31.93000 +0.50	32.42	31.25	31.30	1,109,024
07 Feb 23	31.43000 +0.42	31.43	30.45	30.77	513,971
06 Feb 23	31.01000 -0.95	32.13	30.94	31.66	440,878
03 Feb 23	31.96000 -1.27	33.10	31.61	32.82	794,667
02 Feb 23	33.23000 +0.78	33.25	32.63	32.82	606,365
01 Feb 23	32.45000 +0.23	32.79	31.63	32.24	896,715
31 Jan 23	32.22000 +0.66	32.44	31.59	31.59	1,328,701
30 Jan 23	31.56000 +0.29	32.14	31.34	31.43	568,252
27 Jan 23	31.27000 +0.08	31.54	30.92	31.13	299,999
26 Jan 23	31.19000 +0.21	31.49	30.85	31.31	435,052
25 Jan 23	30.98000 -0.21	31.27	30.11	30.93	854,670
24 Jan 23	31.19000 -0.61	32.20	30.94	31.57	776,644
23 Jan 23	31.80000 +0.97	32.10	30.62	30.85	1,130,837
20 Jan 23	30.83000 +0.28	31.11	30.35	30.81	943,577
19 Jan 23	30.55000 +0.53	30.95	29.53	29.80	960,658
18 Jan 23	30.02000 -0.83	31.17	30.00	30.90	1,321,267
17 Jan 23	30.85000 -0.81	31.81	30.63	31.62	2,742,034
13 Jan 23	31.66000 +0.86	32.39	30.52	30.55	1,570,388
12 Jan 23	30.80000 +2.05	31.45	28.82	29.06	2,355,029
11 Jan 23	28.75000 +0.25	29.03	28.18	29.01	764,164
10 Jan 23	28.50000 +0.68	29.05	28.00	28.04	1,110,832
09 Jan 23	27.82000 +0.72	28.24	27.18	27.33	912,141
06 Jan 23	27.10000 +0.75	27.77	26.39	26.98	1,254,311
05 Jan 23	26.35000 -0.03	26.62	25.03	26.40	1,282,138
04 Jan 23	26.38000 -0.60	27.59	26.06	27.12	1,331,086
03 Jan 23	26.98000 -1.10	28.56	26.81	28.30	1,015,154
30 Dec 22	28.08000 +0.26	28.18	27.45	27.53	739,630
29 Dec 22	27.82000 +0.84	27.92	27.09	27.39	553,737
28 Dec 22	26.98000 -0.18	27.49	26.75	27.23	528,948
27 Dec 22	27.16000 -0.18	27.40	26.49	27.22	560,390
23 Dec 22	27.34000 +0.10	27.45	26.93	27.16	438,636
22 Dec 22	27.24000 +0.38	27.29	26.55	26.60	736,406
21 Dec 22	26.86000 +0.35	27.36	26.56	26.67	584,494
20 Dec 22	26.51000 -0.39	27.19	26.49	26.72	978,671
19 Dec 22	26.90000 -0.57	27.37	26.44	27.37	689,300
16 Dec 22	27.47000 -0.24	28.07	26.77	27.50	1,440,329
15 Dec 22	27.71000 -0.44	28.14	27.48	27.75	659,020
14 Dec 22	28.15000 -0.02	28.83	27.58	28.28	872,313
13 Dec 22	28.17000 +0.60	28.90	27.82	28.90	742,268
12 Dec 22	27.57000 +0.63	27.67	26.45	26.96	576,782
09 Dec 22	26.94000 -0.25	27.65	26.83	27.23	487,750
08 Dec 22	27.19000 +0.05	27.64	26.66	27.13	587,677
07 Dec 22	27.14000 -0.13	27.46	26.68	27.36	692,294
06 Dec 22	27.27000 -1.39	28.41	26.86	28.32	637,262
05 Dec 22	28.66000 +0.08	29.54	28.21	29.38	853,427
02 Dec 22	28.58000 +0.33	28.77	27.81	27.95	1,261,534
01 Dec 22	28.25000 -0.54	29.19	27.97	28.89	915,363
30 Nov 22	28.79000 +1.80	28.84	26.83	27.05	1,177,073
29 Nov 22	26.99000 +0.08	27.35	26.60	26.74	920,049
28 Nov 22	26.91000 -0.68	27.80	26.75	27.29	1,107,062
25 Nov 22	27.59000 -0.09	27.71	27.03	27.26	367,585
23 Nov 22	27.68000 +0.21	27.93	27.28	27.45	1,058,819
22 Nov 22	27.47000 +0.68	27.51	26.40	26.84	897,658
21 Nov 22	26.79000 -0.57	27.25	26.33	26.92	1,297,105
18 Nov 22	27.36000 +3.50	28.02	25.01	25.37	3,173,118
17 Nov 22	23.86000 +0.05	23.86	23.10	23.40	1,753,839
16 Nov 22	23.81000 -1.63	25.51	23.74	25.35	1,415,863
15 Nov 22	25.44000 +1.04	25.58	24.54	24.87	1,410,642
14 Nov 22	24.40000 +0.15	24.80	24.01	24.24	943,381
11 Nov 22	24.25000 -0.21	25.20	24.12	24.58	1,630,178
10 Nov 22	24.46000 +1.59	24.99	23.50	23.71	1,693,156
09 Nov 22	22.87000 +0.91	23.49	21.83	22.20	1,723,935
08 Nov 22	21.96000 -0.49	22.85	21.84	22.27	1,405,318
07 Nov 22	22.45000 -8.65	24.46	22.40	24.26	1,967,149
14 Oct 22	31.10000 +0.02	31.82	30.58	31.48	1,406,075
13 Oct 22	31.08000 +0.58	31.16	29.65	29.86	1,011,353
12 Oct 22	30.50000 +0.10	30.53	29.65	30.25	1,306,395
11 Oct 22	30.40000 -2.26	32.50	29.47	32.50	2,748,842
10 Oct 22	32.66000 -1.43	34.24	32.54	34.01	1,108,698
07 Oct 22	34.09000 -2.58	36.42	33.49	36.27	1,520,766
06 Oct 22	36.67000 -0.39	37.79	36.55	37.10	849,911
05 Oct 22	37.06000 -0.35	37.39	36.47	36.84	913,143
04 Oct 22	37.41000 +0.39	37.98	36.98	37.49	905,118
03 Oct 22	37.02000 +1.09	37.37	35.74	36.22	1,279,944
30 Sep 22	35.93000 -0.43	37.24	35.93	36.24	818,719
29 Sep 22	36.36000 -0.38	36.60	35.62	36.29	505,609
28 Sep 22	36.74000 +1.50	36.93	34.92	35.34	1,036,296
27 Sep 22	35.24000 +0.71	35.68	34.71	35.05	561,275
26 Sep 22	34.53000 -0.52	35.15	33.88	34.86	904,929
23 Sep 22	35.05000 -0.80	35.45	34.22	35.45	1,058,315
22 Sep 22	35.85000 -1.68	37.47	35.02	37.47	1,213,780
21 Sep 22	37.53000 -0.56	38.67	37.42	38.28	529,424
20 Sep 22	38.09000 -0.12	38.51	37.59	38.31	512,733
19 Sep 22	38.21000 +0.23	38.29	37.09	37.63	475,472
16 Sep 22	37.98000 -0.94	38.47	37.38	38.47	1,177,064
15 Sep 22	38.92000 -0.62	39.78	38.69	39.70	656,641
14 Sep 22	39.54000 +0.78	39.66	38.06	38.76	1,107,423
13 Sep 22	38.76000 -0.98	39.18	38.17	38.98	1,037,926
12 Sep 22	39.74000 +0.18	39.76	38.85	39.32	1,141,595
09 Sep 22	39.56000 +0.28	39.64	38.79	39.20	1,457,634
08 Sep 22	39.28000 +0.82	39.29	38.13	38.37	1,149,400
07 Sep 22	38.46000 +1.44	38.49	36.67	36.89	1,204,603
06 Sep 22	37.02000 +0.57	37.63	36.31	36.49	1,634,715
02 Sep 22	36.45000 -0.50	37.24	36.18	36.83	1,036,969
01 Sep 22	36.95000 +0.20	37.28	36.07	36.61	1,106,537
31 Aug 22	36.75000 +1.01	37.13	35.81	35.90	1,297,522
30 Aug 22	35.74000 -0.69	36.86	35.26	36.53	1,147,163
29 Aug 22	36.43000 -0.17	37.79	36.18	36.29	1,410,403
26 Aug 22	36.60000 -0.64	36.92	35.92	36.39	1,336,446
25 Aug 22	37.24000 +0.20	37.77	36.59	37.76	645,715
24 Aug 22	37.04000 +1.54	37.80	35.49	35.49	1,506,665
23 Aug 22	35.50000 -0.52	37.22	35.50	36.15	1,783,442
22 Aug 22	36.02000 +1.34	36.05	33.96	34.24	1,016,894
19 Aug 22	34.68000 -0.32	35.43	34.32	35.43	1,099,912
18 Aug 22	35.00000 +0.53	35.07	33.84	34.32	967,060
17 Aug 22	34.47000 +1.36	34.61	32.54	32.88	1,504,590
16 Aug 22	33.11000 -1.00	34.31	32.50	34.11	2,540,045
15 Aug 22	34.11000 -0.82	34.82	32.60	34.82	1,851,451
12 Aug 22	34.93000 -0.93	36.00	34.33	35.50	1,899,215
11 Aug 22	35.86000 +0.18	36.65	35.50	36.06	1,122,421
10 Aug 22	35.68000 +0.53	35.83	34.53	35.81	975,501
09 Aug 22	35.15000 -0.21	35.35	34.32	35.35	976,736
08 Aug 22	35.36000 -0.38	37.04	34.99	35.60	1,728,653
05 Aug 22	35.74000 +0.16	35.98	34.29	34.90	1,209,976
04 Aug 22	35.58000 -0.92	36.76	34.85	36.25	1,451,183
03 Aug 22	36.50000 +1.29	39.00	35.70	39.00	1,885,284
02 Aug 22	35.21000 +0.42	35.25	33.26	33.87	1,134,341
01 Aug 22	34.79000 +0.80	35.45	33.65	33.76	738,425
29 Jul 22	33.99000 -0.23	34.70	33.42	34.50	734,851
28 Jul 22	34.22000 +0.52	35.19	32.85	34.09	1,400,498
27 Jul 22	33.70000 +0.17	33.85	33.04	33.82	634,136
26 Jul 22	33.53000 +0.04	34.10	33.32	33.53	634,611
25 Jul 22	33.49000 +0.51	33.83	33.00	33.23	636,558
22 Jul 22	32.98000 -0.79	34.16	32.72	33.84	631,738
21 Jul 22	33.77000 +1.32	34.31	32.30	32.45	1,120,493
20 Jul 22	32.45000 -0.06	33.02	31.93	32.51	397,673
19 Jul 22	32.51000 +1.01	32.54	31.32	31.80	604,378
18 Jul 22	31.50000 -0.60	33.15	31.31	32.29	575,973
15 Jul 22	32.10000 +0.50	32.84	30.55	32.09	931,625
14 Jul 22	31.60000 +1.11	32.08	29.78	30.00	1,089,505
13 Jul 22	30.49000 +1.12	30.51	28.63	28.86	995,322
12 Jul 22	29.37000 -2.16	32.14	29.27	31.31	1,416,267
11 Jul 22	31.53000 -1.94	33.82	31.43	33.36	1,336,808
08 Jul 22	33.47000 +0.06	34.73	33.19	33.36	1,109,116
07 Jul 22	33.41000 -0.21	35.07	33.31	34.45	1,535,137
06 Jul 22	33.62000 +1.46	34.42	32.18	32.18	2,504,384
05 Jul 22	32.16000 +1.04	32.16	30.67	30.75	652,326
01 Jul 22	31.12000 +0.41	31.35	30.31	30.71	403,407
30 Jun 22	30.71000 -0.29	31.14	30.08	30.34	1,046,281
29 Jun 22	31.00000 +0.06	31.44	28.40	31.13	1,624,222
28 Jun 22	30.94000 -0.87	32.44	30.65	32.08	592,773
27 Jun 22	31.81000 +0.21	32.45	31.34	31.88	563,585
24 Jun 22	31.60000 +1.10	31.60	30.35	30.90	2,245,779
23 Jun 22	30.50000 +0.35	31.10	30.12	30.56	1,016,614
22 Jun 22	30.15000 +0.59	30.48	28.94	28.94	802,996
21 Jun 22	29.56000 +2.30	30.25	28.17	28.28	970,704
17 Jun 22	27.26000 +0.55	27.65	26.79	26.83	938,793
16 Jun 22	26.71000 -0.87	27.30	26.20	27.02	461,694
15 Jun 22	27.58000 +0.22	27.96	26.90	27.70	462,451
14 Jun 22	27.36000 +0.46	27.47	26.20	26.95	530,842
13 Jun 22	26.90000 -1.15	27.35	26.65	27.07	581,503
10 Jun 22	28.05000 -0.71	28.74	27.67	28.32	519,115
09 Jun 22	28.76000 -0.96	29.34	27.95	29.24	706,526
08 Jun 22	29.72000 -0.49	32.30	29.65	30.02	914,356
07 Jun 22	30.21000 -0.17	30.47	29.47	30.31	531,576
06 Jun 22	30.38000 +0.40	30.66	29.36	30.41	677,615
03 Jun 22	29.98000 -0.59	30.79	29.66	30.44	424,273
02 Jun 22	30.57000 +2.01	31.09	28.70	28.88	987,888
01 Jun 22	28.56000 +0.43	28.90	27.90	28.39	912,113
31 May 22	28.13000 -1.26	30.68	27.24	29.31	1,345,365
27 May 22	29.39000 +0.98	29.40	28.25	28.72	913,690
26 May 22	28.41000 -0.37	29.02	28.30	29.00	592,299
25 May 22	28.78000 +0.16	29.36	28.24	28.24	419,288
24 May 22	28.62000 -0.81	29.63	28.03	29.32	445,337
23 May 22	29.43000 +0.00	30.23	28.77	30.09	939,196
20 May 22	29.43000 +0.47	29.85	28.43	29.31	719,076
19 May 22	28.96000 -0.38	29.64	28.41	28.93	610,762
18 May 22	29.34000 -0.71	29.77	28.95	29.75	895,535
17 May 22	30.05000 +1.31	30.10	28.45	29.06	464,467
16 May 22	28.74000 +0.77	29.13	27.75	27.90	544,544
13 May 22	27.97000 +1.09	28.29	27.25	27.35	639,042
12 May 22	26.88000 +0.87	26.92	25.35	25.77	586,200
11 May 22	26.01000 +0.11	27.47	25.63	25.93	610,007
10 May 22	25.90000 -0.48	27.13	25.01	26.83	815,297
09 May 22	26.38000 -2.15	29.15	26.33	28.52	863,025
06 May 22	28.53000 -0.56	29.95	27.61	28.89	964,311
05 May 22	29.09000 -0.21	31.47	28.62	30.45	1,401,200
04 May 22	29.30000 +0.48	29.61	27.83	28.74	684,858
03 May 22	28.82000 +0.16	29.61	28.55	28.56	559,534
02 May 22	28.66000 +1.14	28.74	27.32	27.55	729,254
29 Apr 22	27.52000 -0.64	28.74	27.43	27.86	675,512
28 Apr 22	28.16000 +1.13	28.38	27.04	27.53	781,077
27 Apr 22	27.03000 -0.35	27.82	26.92	27.35	611,849
26 Apr 22	27.38000 -1.30	28.65	27.38	28.53	462,713
25 Apr 22	28.68000 +0.66	28.86	27.92	27.92	753,024
22 Apr 22	28.02000 -1.13	29.25	27.47	29.10	657,472
21 Apr 22	29.15000 -1.24	31.00	29.01	30.70	616,565
20 Apr 22	30.39000 +0.16	31.48	30.26	30.58	474,618
19 Apr 22	30.23000 +0.00	30.94	30.08	30.39	584,406
18 Apr 22	30.23000 -0.10	30.90	29.85	30.00	768,179
14 Apr 22	30.33000 -0.67	31.20	30.30	31.19	519,423
13 Apr 22	31.00000 +1.04	31.35	29.79	29.79	778,414
12 Apr 22	29.96000 +1.03	30.31	29.31	29.41	695,000
11 Apr 22	28.93000 -1.16	29.86	28.91	29.79	559,813
08 Apr 22	30.09000 +0.13	30.47	29.78	29.79	518,422
07 Apr 22	29.96000 -0.31	30.70	29.85	30.15	637,031
06 Apr 22	30.27000 -0.31	30.78	29.68	30.16	859,224
05 Apr 22	30.58000 -0.80	31.81	30.55	31.46	729,299
04 Apr 22	31.38000 -0.88	32.42	31.31	32.25	464,998
01 Apr 22	32.26000 -0.04	32.98	31.77	32.13	1,079,079
31 Mar 22	32.30000 +0.92	32.81	31.50	31.50	1,657,422
30 Mar 22	31.38000 -0.41	33.14	31.25	32.27	850,818
29 Mar 22	31.79000 +0.61	31.87	30.73	31.77	961,424
28 Mar 22	31.18000 +0.31	31.32	30.66	30.87	461,606
25 Mar 22	30.87000 -0.44	32.58	30.04	32.11	767,937
24 Mar 22	31.31000 +0.18	32.20	31.24	31.24	527,978
23 Mar 22	31.13000 -0.77	31.89	30.93	31.50	551,578
22 Mar 22	31.90000 +0.54	32.25	30.79	31.27	576,954
21 Mar 22	31.36000 +0.56	31.50	30.67	30.85	407,529
18 Mar 22	30.80000 -0.23	31.74	30.18	31.13	1,033,399
17 Mar 22	31.03000 +1.19	31.51	29.88	29.88	974,879
16 Mar 22	29.84000 +0.87	29.87	28.65	29.21	661,233
15 Mar 22	28.97000 +1.13	29.28	27.70	28.00	716,444
14 Mar 22	27.84000 -1.04	29.64	27.55	28.95	436,903
11 Mar 22	28.88000 -0.94	29.89	28.68	29.83	345,261
10 Mar 22	29.82000 -0.07	29.88	28.98	29.32	518,134
09 Mar 22	29.89000 +1.34	30.02	28.27	28.71	543,975
08 Mar 22	28.55000 +0.04	29.19	27.85	28.33	687,746
07 Mar 22	28.51000 +0.98	29.17	28.01	29.10	864,111
04 Mar 22	27.53000 +0.17	28.08	27.21	27.33	858,136
03 Mar 22	27.36000 -0.18	27.78	27.00	27.78	407,040
02 Mar 22	27.54000 +0.14	28.22	27.09	27.61	550,594
01 Mar 22	27.40000 +0.75	28.09	26.54	26.71	952,069
28 Feb 22	26.65000 +1.23	26.81	25.35	25.35	1,058,734
25 Feb 22	25.42000 -0.66	26.23	24.99	26.01	1,154,379
24 Feb 22	26.08000 +3.87	27.03	24.00	24.37	3,337,292
23 Feb 22	22.21000 -0.69	23.13	22.13	23.10	719,045
22 Feb 22	22.90000 -0.42	23.58	22.78	23.05	511,193
18 Feb 22	23.32000 -0.17	23.81	23.08	23.25	281,011
17 Feb 22	23.49000 -1.04	24.56	23.36	24.25	310,574
16 Feb 22	24.53000 +0.07	24.76	23.67	24.26	325,981
15 Feb 22	24.46000 +1.14	24.55	23.63	23.63	354,412
14 Feb 22	23.32000 -0.67	24.23	23.15	24.02	404,572
11 Feb 22	23.99000 -0.59	24.82	23.76	24.61	382,951
10 Feb 22	24.58000 +0.08	25.86	24.00	24.00	696,902
09 Feb 22	24.50000 +0.72	24.80	23.97	24.06	799,795
08 Feb 22	23.78000 +0.90	23.78	22.51	22.65	418,707
07 Feb 22	22.88000 -0.33	23.57	22.62	23.08	342,204
04 Feb 22	23.21000 +0.63	23.55	22.20	22.46	519,562
03 Feb 22	22.58000 -0.98	23.71	22.35	22.83	504,637
02 Feb 22	23.56000 -0.57	24.18	23.52	24.00	535,047
01 Feb 22	24.13000 +0.42	24.24	22.91	23.76	623,777
31 Jan 22	23.71000 +0.43	24.37	23.25	23.28	410,853
28 Jan 22	23.28000 +1.01	23.29	22.11	22.30	555,021
27 Jan 22	22.27000 -0.54	23.27	22.08	23.05	438,302
26 Jan 22	22.81000 -0.13	23.74	22.35	23.27	548,420
25 Jan 22	22.94000 -0.56	23.40	22.69	23.03	320,027
24 Jan 22	23.50000 +1.36	23.63	21.36	21.76	682,737
21 Jan 22	22.14000 -0.62	23.00	22.07	22.68	547,842
20 Jan 22	22.76000 -0.77	23.82	22.70	23.60	889,620
19 Jan 22	23.53000 -0.39	24.08	23.07	23.95	935,402
18 Jan 22	23.92000 -1.44	25.09	23.91	25.00	668,477
14 Jan 22	25.36000 -0.81	26.11	25.17	25.66	662,331
13 Jan 22	26.17000 +1.66	26.53	23.98	24.52	957,109
12 Jan 22	24.51000 +0.81	24.92	23.56	23.63	657,687
11 Jan 22	23.70000 +1.19	24.16	22.36	22.51	975,841
10 Jan 22	22.51000 -0.55	22.89	21.74	22.66	641,400
07 Jan 22	23.06000 -1.01	24.11	22.92	23.94	707,354
06 Jan 22	24.07000 -1.09	25.15	23.87	25.15	846,877
05 Jan 22	25.16000 -2.03	27.19	25.15	27.13	422,998
04 Jan 22	27.19000 -0.77	27.93	26.28	27.93	345,173
03 Jan 22	27.96000 +0.29	28.10	27.37	27.89	291,085
31 Dec 21	27.67000 +0.00	27.88	27.31	27.60	465,286
30 Dec 21	27.67000 +0.61	28.18	26.60	26.98	245,924
29 Dec 21	27.06000 -0.15	27.34	26.81	27.32	276,677
28 Dec 21	27.21000 +0.30	27.35	26.63	26.90	251,413
27 Dec 21	26.91000 -0.07	26.98	26.46	26.55	312,642
23 Dec 21	26.98000 +0.06	27.26	26.52	27.19	184,073
22 Dec 21	26.92000 +0.84	26.92	26.08	26.16	355,814
21 Dec 21	26.08000 +0.07	26.51	25.72	26.39	481,566
20 Dec 21	26.01000 -0.53	26.41	25.47	26.02	502,524
17 Dec 21	26.54000 -0.16	27.13	26.05	26.70	989,892
16 Dec 21	26.70000 -0.12	27.75	26.57	27.01	616,926
15 Dec 21	26.82000 +0.34	26.97	26.07	26.56	436,829
14 Dec 21	26.48000 +0.04	27.08	25.98	26.30	371,211
13 Dec 21	26.44000 -0.54	27.17	26.42	26.70	424,662
10 Dec 21	26.98000 -0.59	28.28	26.93	27.74	300,551
09 Dec 21	27.57000 -1.48	28.93	27.52	28.60	404,146
08 Dec 21	29.05000 +0.54	29.73	28.04	28.35	479,613
07 Dec 21	28.51000 +1.02	28.98	27.62	27.80	588,586
06 Dec 21	27.49000 +1.18	27.83	26.00	26.68	647,214
03 Dec 21	26.31000 -0.31	26.70	25.75	26.67	606,479
02 Dec 21	26.62000 +1.26	26.68	25.22	25.50	691,708
01 Dec 21	25.36000 -0.64	26.59	25.36	26.45	584,084
30 Nov 21	26.00000 -0.06	26.30	25.04	26.00	501,442
29 Nov 21	26.06000 -0.22	26.91	25.92	26.65	578,958
26 Nov 21	26.28000 -1.78	28.02	26.23	27.19	510,960
24 Nov 21	28.06000 -0.10	28.49	27.58	27.85	212,248
23 Nov 21	28.16000 -0.38	28.54	27.70	28.24	601,961
22 Nov 21	28.54000 -0.35	29.57	28.52	29.05	645,105
19 Nov 21	28.89000 -0.38	29.31	27.94	28.87	462,297
18 Nov 21	29.27000 +1.48	30.24	28.60	29.83	909,298
17 Nov 21	27.79000 -0.09	28.10	27.33	27.84	477,839
16 Nov 21	27.88000 +0.33	27.97	27.41	27.51	443,900
15 Nov 21	27.55000 -0.89	28.69	27.15	28.66	654,244
12 Nov 21	28.44000 -0.22	29.15	28.35	28.60	1,667,706
11 Nov 21	28.66000 +0.42	28.84	28.00	28.15	484,625
10 Nov 21	28.24000 -0.31	28.83	28.17	28.41	385,310
09 Nov 21	28.55000 -0.90	29.70	28.45	29.55	577,216
08 Nov 21	29.45000 -0.23	30.33	29.44	29.95	530,526
05 Nov 21	29.68000 -0.69	30.90	29.40	30.58	604,591
04 Nov 21	30.37000 +1.39	30.54	29.01	29.80	626,245
03 Nov 21	28.98000 -0.38	29.62	28.80	29.22	495,131
02 Nov 21	29.36000 -0.01	29.42	28.42	29.28	515,950
01 Nov 21	29.37000 +0.10	30.05	29.08	29.65	439,491
29 Oct 21	29.27000 -0.52	30.13	29.21	29.87	447,398
28 Oct 21	29.79000 +1.03	30.01	29.11	29.11	467,438
27 Oct 21	28.76000 -0.56	29.96	28.76	29.29	282,126
26 Oct 21	29.32000 +0.49	29.84	28.74	28.87	381,501
25 Oct 21	28.83000 -1.39	30.04	28.23	29.98	1,195,166
22 Oct 21	30.22000 +0.00	30.40	29.56	30.14	272,022
21 Oct 21	30.22000 +0.70	30.33	29.53	29.56	301,103
20 Oct 21	29.52000 +0.18	30.00	29.15	29.27	625,997
19 Oct 21	29.34000 -1.08	30.75	29.19	30.68	518,208
18 Oct 21	30.42000 +0.49	30.62	29.66	29.84	531,396
15 Oct 21	29.93000 -0.05	30.90	29.65	29.72	2,414,879
14 Oct 21	29.98000 +0.66	30.48	29.05	29.32	1,155,953
13 Oct 21	29.32000 -3.82	33.20	29.31	33.05	1,797,437
12 Oct 21	33.14000 -0.16	34.13	33.02	33.22	713,750
11 Oct 21	33.30000 -0.81	34.15	33.10	34.15	603,313
08 Oct 21	34.11000 +1.56	34.60	32.47	32.80	1,319,414
07 Oct 21	32.55000 +0.32	32.57	31.74	32.31	1,337,674
06 Oct 21	32.23000 -0.02	32.56	31.30	31.55	1,118,770
05 Oct 21	32.25000 -0.30	32.61	31.78	32.59	1,715,435
04 Oct 21	32.55000 +0.58	32.61	30.84	31.63	1,720,526
01 Oct 21	31.97000 +0.97	31.97	30.32	31.14	1,408,052
30 Sep 21	31.00000 +2.06	31.14	29.14	29.17	5,001,874
29 Sep 21	28.94000 +1.94	31.88	27.01	27.27	6,346,198
28 Sep 21	27.00000 +0.27	27.10	25.87	26.68	569,543
27 Sep 21	26.73000 +0.63	26.86	25.92	25.95	437,833
24 Sep 21	26.10000 +0.06	26.40	25.90	26.02	360,787
23 Sep 21	26.04000 -0.12	26.50	25.90	26.35	313,002
22 Sep 21	26.16000 +0.36	26.44	25.59	25.99	548,354
21 Sep 21	25.80000 +0.13	26.12	25.69	25.77	401,808
20 Sep 21	25.67000 -0.78	26.13	25.42	25.95	550,228
17 Sep 21	26.45000 +0.09	26.51	25.98	26.44	1,085,409
16 Sep 21	26.36000 +0.01	26.49	26.12	26.28	307,617
15 Sep 21	26.35000 +0.10	26.50	25.88	26.22	371,177
14 Sep 21	26.25000 +0.28	26.64	26.10	26.10	428,595
13 Sep 21	25.97000 +0.77	26.15	25.31	25.83	353,111
10 Sep 21	25.20000 -0.17	25.55	25.01	25.42	410,754
09 Sep 21	25.37000 -0.23	25.81	25.37	25.61	239,764
08 Sep 21	25.60000 -0.37	26.30	25.47	25.76	726,798
07 Sep 21	25.97000 -0.22	26.86	25.86	26.25	481,989
03 Sep 21	26.19000 +0.87	26.20	25.23	25.30	609,800
02 Sep 21	25.32000 +0.50	25.36	24.41	24.78	512,804
01 Sep 21	24.82000 +0.26	25.18	24.46	24.57	691,848
31 Aug 21	24.56000 +0.06	24.97	24.31	24.65	1,421,873
30 Aug 21	24.50000 +0.14	24.50	23.94	24.48	564,002
27 Aug 21	24.36000 +0.43	24.63	23.88	23.89	524,334
26 Aug 21	23.93000 +0.02	24.35	23.76	24.01	407,729
25 Aug 21	23.91000 -0.09	24.06	23.65	23.82	348,918
24 Aug 21	24.00000 -0.07	24.41	23.99	24.06	292,267
23 Aug 21	24.07000 +0.25	24.18	23.51	23.90	478,645
20 Aug 21	23.82000 +0.89	23.88	22.81	22.81	734,289
19 Aug 21	22.93000 -0.28	23.48	22.70	22.94	345,204
18 Aug 21	23.21000 +0.24	23.83	23.03	23.16	435,398
17 Aug 21	22.97000 -0.35	23.21	22.59	23.10	362,685
16 Aug 21	23.32000 -0.52	23.70	23.12	23.65	482,618
13 Aug 21	23.84000 -0.46	24.34	23.76	24.30	389,101
12 Aug 21	24.30000 +0.20	24.65	23.87	24.07	559,026
11 Aug 21	24.10000 -0.27	24.40	23.63	24.40	785,063
10 Aug 21	24.37000 +0.61	24.38	23.67	23.96	732,901
09 Aug 21	23.76000 -0.06	24.13	23.26	23.68	566,849
06 Aug 21	23.82000 -0.06	24.21	23.37	24.15	590,143
05 Aug 21	23.88000 +1.18	23.95	21.88	22.77	571,233
04 Aug 21	22.70000 -0.38	23.75	22.56	22.98	642,772
03 Aug 21	23.08000 +0.44	23.14	22.39	22.86	673,169
02 Aug 21	22.64000 -0.30	23.15	22.60	22.94	287,498
30 Jul 21	22.94000 +0.74	23.00	22.10	22.16	380,432
29 Jul 21	22.20000 +0.26	22.35	21.74	21.97	702,531
28 Jul 21	21.94000 -0.12	22.37	21.58	22.18	293,450
27 Jul 21	22.06000 -0.30	22.54	21.73	22.16	313,302
26 Jul 21	22.36000 +0.52	22.38	21.82	21.95	347,212
23 Jul 21	21.84000 +0.28	21.94	21.35	21.76	221,168
22 Jul 21	21.56000 -0.22	21.80	21.29	21.80	178,643
21 Jul 21	21.78000 -0.31	22.38	21.59	22.29	362,085
20 Jul 21	22.09000 +0.53	22.35	21.51	21.51	544,564
19 Jul 21	21.56000 -0.65	22.02	21.26	21.74	390,766
16 Jul 21	22.21000 -0.05	22.73	22.06	22.50	507,706
15 Jul 21	22.26000 -0.14	22.41	21.73	22.29	458,097
14 Jul 21	22.40000 +0.14	22.52	22.07	22.42	352,675
13 Jul 21	22.26000 -0.34	22.71	22.08	22.54	306,908
12 Jul 21	22.60000 -0.19	22.87	22.14	22.87	362,092
09 Jul 21	22.79000 +0.79	23.11	22.21	22.25	917,738
08 Jul 21	22.00000 +0.70	22.00	20.82	20.87	635,276
07 Jul 21	21.30000 +0.37	21.45	20.90	21.01	501,102
06 Jul 21	20.93000 -0.01	21.12	20.75	20.91	251,485
02 Jul 21	20.94000 -0.16	21.31	20.83	21.16	279,317
01 Jul 21	21.10000 -0.02	21.31	20.94	21.31	587,442
30 Jun 21	21.12000 +0.19	21.14	20.74	20.88	1,037,713
29 Jun 21	20.93000 +0.16	21.15	20.79	20.96	282,975
28 Jun 21	20.77000 -0.70	21.16	20.25	21.16	810,191
25 Jun 21	21.47000 +0.22	21.48	21.06	21.45	1,170,549
24 Jun 21	21.25000 +0.36	21.28	20.70	21.08	287,356
23 Jun 21	20.89000 +0.36	21.11	20.55	20.63	404,277
22 Jun 21	20.53000 +0.08	20.54	20.12	20.41	238,421
21 Jun 21	20.45000 +0.73	20.53	19.56	19.82	334,677
18 Jun 21	19.72000 -0.19	20.38	19.59	19.80	1,100,539
17 Jun 21	19.91000 -0.07	19.95	19.52	19.95	423,546
16 Jun 21	19.98000 -0.02	20.00	19.55	19.78	501,615
15 Jun 21	20.00000 +0.54	20.00	19.35	19.39	486,016
14 Jun 21	19.46000 +0.03	19.66	19.22	19.46	297,078
11 Jun 21	19.43000 +0.16	19.57	19.22	19.22	263,845
10 Jun 21	19.27000 +0.12	19.54	19.09	19.16	280,276
09 Jun 21	19.15000 +0.24	19.45	18.88	18.92	355,346
08 Jun 21	18.91000 +0.42	19.06	18.38	18.70	640,922
07 Jun 21	18.49000 +0.03	18.64	18.33	18.41	522,417
04 Jun 21	18.46000 -0.27	19.00	18.39	18.79	459,154
03 Jun 21	18.73000 -0.33	18.97	18.69	18.86	427,378
02 Jun 21	19.06000 -0.31	19.64	18.93	19.38	382,306
01 Jun 21	19.37000 -0.06	19.62	18.79	19.56	545,966
28 May 21	19.43000 -0.28	20.01	19.42	19.89	388,983
27 May 21	19.71000 +0.37	20.00	19.52	19.75	777,430
26 May 21	19.34000 +0.45	19.61	18.71	18.87	431,968
25 May 21	18.89000 -0.45	20.05	18.85	19.51	659,890
24 May 21	19.34000 -0.66	20.51	18.49	20.25	965,591
21 May 21	20.00000 +0.71	20.20	19.29	19.51	324,593
20 May 21	19.29000 -0.88	20.32	19.25	20.20	551,002
19 May 21	20.17000 -0.46	20.59	19.97	20.22	352,617
18 May 21	20.63000 +0.88	20.81	19.75	19.78	513,488
17 May 21	19.75000 -0.23	19.93	19.39	19.80	392,442
14 May 21	19.98000 +1.09	20.15	18.77	18.97	594,655
13 May 21	18.89000 +0.42	19.21	18.30	18.74	450,814
12 May 21	18.47000 -0.11	19.12	18.07	18.29	673,027
11 May 21	18.58000 +0.15	18.79	17.62	17.84	539,771
10 May 21	18.43000 -1.42	19.69	18.36	19.69	627,977
07 May 21	19.85000 +0.39	20.46	19.22	19.22	535,077
06 May 21	19.46000 -1.63	21.46	19.16	21.24	825,610
05 May 21	21.09000 -0.01	21.72	21.06	21.09	408,628
04 May 21	21.10000 -0.68	21.63	20.94	21.51	751,110
03 May 21	21.78000 +0.12	21.89	21.30	21.73	469,814
30 Apr 21	21.66000 +0.00	21.93	21.29	21.29	459,263
29 Apr 21	21.66000 -0.02	22.16	21.27	21.38	341,192
28 Apr 21	21.68000 +0.11	21.90	21.26	21.90	317,742
27 Apr 21	21.57000 +0.38	21.57	20.84	21.12	436,421
26 Apr 21	21.19000 +0.86	21.52	20.34	20.56	392,860
23 Apr 21	20.33000 +0.17	20.65	19.71	20.31	1,231,057
22 Apr 21	20.16000 -0.05	20.70	20.03	20.44	284,230
21 Apr 21	20.21000 +1.10	20.27	18.99	19.11	437,336
20 Apr 21	19.11000 -0.65	19.80	18.80	19.54	534,567
19 Apr 21	19.76000 -0.40	20.22	19.61	20.00	346,562
16 Apr 21	20.16000 -0.46	20.97	20.04	20.90	273,947
15 Apr 21	20.62000 +0.54	20.72	19.83	20.29	439,177
14 Apr 21	20.08000 +0.03	20.58	20.02	20.14	442,815
13 Apr 21	20.05000 -0.13	20.20	19.75	20.13	349,561
12 Apr 21	20.18000 -0.02	20.36	19.82	20.31	262,469
09 Apr 21	20.20000 +0.05	20.29	19.77	20.14	290,260
08 Apr 21	20.15000 +0.47	20.46	19.41	19.80	649,888
07 Apr 21	19.68000 -0.72	20.44	19.53	20.23	315,950
06 Apr 21	20.40000 -0.37	21.06	20.35	20.84	376,216
05 Apr 21	20.77000 +0.10	21.45	20.44	21.00	927,575
01 Apr 21	20.67000 +0.47	21.40	20.34	20.46	363,792
31 Mar 21	20.20000 +0.20	20.67	20.06	20.06	1,480,457
30 Mar 21	20.00000 +0.32	20.18	19.03	19.75	429,685
29 Mar 21	19.68000 -0.93	20.87	19.62	20.58	519,735
26 Mar 21	20.61000 +0.58	20.62	19.88	20.29	427,584
25 Mar 21	20.03000 +0.56	20.21	18.75	19.00	485,425
24 Mar 21	19.47000 -0.74	20.63	19.46	20.40	422,829
23 Mar 21	20.21000 -0.75	20.97	19.97	20.74	377,421
22 Mar 21	20.96000 +0.25	21.14	20.17	20.85	966,039
19 Mar 21	20.71000 +0.00	21.33	20.38	20.73	963,148
18 Mar 21	20.71000 -0.51	21.29	20.58	21.01	454,006
17 Mar 21	21.22000 +0.51	21.60	20.40	20.55	625,677
16 Mar 21	20.71000 -0.03	20.95	20.09	20.78	532,475
15 Mar 21	20.74000 +0.28	20.98	20.20	20.39	518,462
12 Mar 21	20.46000 -0.13	20.89	20.18	20.61	436,718
11 Mar 21	20.59000 +0.82	20.70	19.45	19.94	923,913
10 Mar 21	19.77000 +0.93	20.25	19.02	19.04	1,065,031
09 Mar 21	18.84000 -0.09	19.74	18.76	19.34	512,510
08 Mar 21	18.93000 -0.18	19.71	18.81	19.28	547,843
05 Mar 21	19.11000 +0.78	19.18	17.55	18.53	681,655
04 Mar 21	18.33000 -0.67	18.67	17.50	18.67	619,640
03 Mar 21	19.00000 -0.37	19.74	18.42	19.39	491,301
02 Mar 21	19.37000 -0.17	20.07	19.24	19.75	465,353
01 Mar 21	19.54000 -0.61	20.84	19.10	20.84	1,083,334
26 Feb 21	20.15000 +0.52	22.35	20.13	21.53	1,649,457
25 Feb 21	19.63000 -1.17	20.89	19.60	20.60	815,974
24 Feb 21	20.80000 +0.92	20.83	19.88	19.88	793,570
23 Feb 21	19.88000 +0.33	20.00	18.81	19.05	731,704
22 Feb 21	19.55000 +0.25	19.59	19.10	19.21	462,414
19 Feb 21	19.30000 +0.43	19.58	18.76	18.92	356,470
18 Feb 21	18.87000 -0.21	19.10	18.69	19.00	356,406
17 Feb 21	19.08000 -0.17	19.22	18.74	19.05	406,679
16 Feb 21	19.25000 -0.40	20.00	19.24	19.77	503,119
12 Feb 21	19.65000 -0.31	20.20	19.50	19.77	424,925
11 Feb 21	19.96000 +0.22	19.99	19.63	19.87	525,585
10 Feb 21	19.74000 -0.20	20.17	19.45	20.08	360,611
09 Feb 21	19.94000 +0.07	20.20	19.65	19.85	584,038
08 Feb 21	19.87000 +0.57	20.00	19.28	19.28	511,395
05 Feb 21	19.30000 +0.29	19.45	18.97	19.22	391,474
04 Feb 21	19.01000 +0.40	19.16	18.64	18.65	334,329
03 Feb 21	18.61000 +0.16	18.82	18.38	18.40	349,703
02 Feb 21	18.45000 +0.33	18.70	18.22	18.40	508,307
01 Feb 21	18.12000 +1.05	18.20	16.98	17.16	577,733
29 Jan 21	17.07000 -0.39	17.57	16.81	17.41	631,264
28 Jan 21	17.46000 +0.23	17.92	17.19	17.31	779,010
27 Jan 21	17.23000 -1.37	18.35	17.00	18.35	918,858
26 Jan 21	18.60000 -0.75	19.41	18.50	19.41	755,306
25 Jan 21	19.35000 +0.59	19.40	18.67	18.79	725,050
22 Jan 21	18.76000 +0.78	18.76	17.69	17.69	488,775
21 Jan 21	17.98000 +0.10	18.25	17.63	17.95	439,482
20 Jan 21	17.88000 +0.21	18.15	17.66	17.70	419,817
19 Jan 21	17.67000 +0.00	18.11	17.41	17.80	588,889
15 Jan 21	17.67000 -0.14	18.10	17.58	17.58	933,542
14 Jan 21	17.81000 +0.76	18.00	17.05	17.14	695,874
13 Jan 21	17.05000 +0.06	17.51	16.86	17.07	399,567
12 Jan 21	16.99000 +0.10	17.02	16.77	16.89	328,543
11 Jan 21	16.89000 -0.10	16.98	16.50	16.72	459,320
08 Jan 21	16.99000 -0.13	17.43	16.47	17.25	358,512
07 Jan 21	17.12000 +0.40	17.80	16.77	17.30	666,516
06 Jan 21	16.72000 +0.53	17.11	16.20	16.48	642,441
05 Jan 21	16.19000 -0.05	16.69	16.19	16.27	352,344
04 Jan 21	16.24000 +0.21	16.33	15.80	16.15	477,996
31 Dec 20	16.03000 -0.23	16.26	15.82	16.24	310,765
30 Dec 20	16.26000 +0.27	16.56	15.91	16.00	431,563
29 Dec 20	15.99000 -0.44	16.42	15.50	16.39	414,479
28 Dec 20	16.43000 +0.13	16.78	16.35	16.52	305,082
24 Dec 20	16.30000 -0.12	16.53	16.19	16.50	425,550
23 Dec 20	16.42000 +0.73	16.49	15.71	15.91	585,515
22 Dec 20	15.69000 +0.27	15.83	15.42	15.49	629,117
21 Dec 20	15.42000 +0.07	15.51	14.89	15.17	490,126
18 Dec 20	15.35000 +0.14	15.75	15.19	15.24	873,758
17 Dec 20	15.21000 +0.35	15.26	14.81	14.93	428,659
16 Dec 20	14.86000 -0.10	15.12	14.73	14.97	333,267
15 Dec 20	14.96000 +0.29	15.04	14.68	14.88	355,390
14 Dec 20	14.67000 -0.41	15.31	14.67	15.23	389,193
11 Dec 20	15.08000 +0.01	15.16	14.83	14.91	429,574
10 Dec 20	15.07000 +0.12	15.30	14.86	14.95	572,018
09 Dec 20	14.95000 +0.18	15.34	14.60	14.91	768,055
08 Dec 20	14.77000 -0.43	15.24	14.65	15.07	725,866
07 Dec 20	15.20000 -0.25	15.56	15.13	15.44	421,048
04 Dec 20	15.45000 +0.41	15.47	15.08	15.15	491,139
03 Dec 20	15.04000 +0.11	15.46	14.81	15.00	338,313
02 Dec 20	14.93000 +0.38	14.97	14.20	14.46	574,325
01 Dec 20	14.55000 +0.02	14.83	14.43	14.77	348,986
30 Nov 20	14.53000 -0.66	15.14	14.45	15.00	775,850
27 Nov 20	15.19000 +0.62	15.24	14.50	14.70	598,905
25 Nov 20	14.57000 -0.20	14.98	14.35	14.91	664,766
24 Nov 20	14.77000 +0.33	14.90	14.40	14.63	1,860,675
23 Nov 20	14.44000 +0.67	14.65	13.76	13.94	682,153
20 Nov 20	13.77000 +0.30	13.87	13.15	13.44	439,891
19 Nov 20	13.47000 -0.67	14.20	13.24	14.14	505,698
18 Nov 20	14.14000 +0.12	14.36	13.83	14.04	832,121
17 Nov 20	14.02000 +0.50	14.23	13.37	13.42	1,100,916
16 Nov 20	13.52000 +0.31	13.66	13.24	13.42	700,513
13 Nov 20	13.21000 +0.36	13.34	12.94	12.99	478,509
12 Nov 20	12.85000 -0.03	12.94	12.62	12.81	413,663
11 Nov 20	12.88000 +0.24	12.88	12.37	12.78	537,974
10 Nov 20	12.64000 +0.05	12.97	12.35	12.73	705,970
09 Nov 20	12.59000 +0.87	13.33	12.30	12.33	1,136,384
06 Nov 20	11.72000 +0.12	12.41	11.41	11.53	1,453,841
05 Nov 20	11.60000 +0.64	11.75	10.99	10.99	956,935
04 Nov 20	10.96000 -0.01	11.23	10.84	10.93	670,510
03 Nov 20	10.97000 +0.75	11.04	10.41	10.41	731,634
02 Nov 20	10.22000 +0.28	10.38	9.97	10.06	614,703
30 Oct 20	9.94000 -0.25	10.17	9.44	10.12	762,151
29 Oct 20	10.19000 +0.27	10.31	9.72	9.91	591,649
28 Oct 20	9.92000 -0.53	10.20	9.89	10.11	938,841
27 Oct 20	10.45000 -0.13	10.65	10.44	10.53	345,171
26 Oct 20	10.58000 -0.42	11.00	10.43	10.86	347,876
23 Oct 20	11.00000 +0.30	11.07	10.66	10.74	626,937
22 Oct 20	10.70000 -0.07	10.90	10.55	10.78	510,585
21 Oct 20	10.77000 -0.05	10.98	10.67	10.85	428,639
20 Oct 20	10.82000 -0.43	11.44	10.77	11.29	621,608
19 Oct 20	11.25000 -0.08	11.48	11.15	11.42	607,293
16 Oct 20	11.33000 -0.05	11.48	11.13	11.38	728,407
15 Oct 20	11.38000 -0.34	11.79	11.35	11.66	573,389
14 Oct 20	11.72000 +0.20	11.94	11.43	11.52	1,090,378
13 Oct 20	11.52000 +0.20	11.58	11.22	11.28	983,372
12 Oct 20	11.32000 +0.11	11.48	11.10	11.29	798,467
09 Oct 20	11.21000 -0.15	11.56	11.18	11.37	854,130
08 Oct 20	11.36000 -0.18	11.73	11.02	11.55	1,635,914
07 Oct 20	11.54000 -0.10	12.06	11.44	11.75	1,398,639
06 Oct 20	11.64000 +0.07	12.03	11.55	11.75	1,139,870
05 Oct 20	11.57000 -0.82	12.55	11.49	12.51	1,757,677
02 Oct 20	12.39000 -0.23	12.59	12.26	12.28	522,837
01 Oct 20	12.62000 +0.21	12.63	11.84	12.42	1,267,146
30 Sep 20	12.41000 -0.45	12.95	12.32	12.79	826,323
29 Sep 20	12.86000 +0.55	13.11	12.39	12.45	1,004,019
28 Sep 20	12.31000 +0.19	12.53	12.25	12.38	645,896
25 Sep 20	12.12000 +0.40	12.23	11.59	11.63	1,051,511
24 Sep 20	11.72000 -0.23	12.10	11.66	11.86	539,090
23 Sep 20	11.95000 -0.23	12.37	11.88	12.18	929,418
22 Sep 20	12.18000 +0.68	12.39	11.54	11.66	998,620
21 Sep 20	11.50000 -0.58	11.91	11.25	11.77	1,064,652
18 Sep 20	12.08000 -0.22	12.58	12.00	12.43	1,640,571
17 Sep 20	12.30000 -0.13	12.32	11.95	12.16	807,768
16 Sep 20	12.43000 -0.39	13.04	12.38	12.90	702,468
15 Sep 20	12.82000 -0.14	13.25	12.68	13.12	691,996
14 Sep 20	12.96000 +0.09	13.17	12.84	13.06	958,465
11 Sep 20	12.87000 -0.44	13.47	12.66	13.39	759,954
10 Sep 20	13.31000 -0.09	14.04	13.28	13.49	720,909
09 Sep 20	13.40000 +0.22	13.45	13.16	13.24	1,268,935
08 Sep 20	13.18000 -0.59	13.61	13.15	13.44	562,018
04 Sep 20	13.77000 +0.12	14.05	12.95	13.68	860,720
03 Sep 20	13.65000 -0.63	14.25	13.40	14.25	822,654
02 Sep 20	14.28000 +0.12	14.39	14.01	14.25	1,202,274
01 Sep 20	14.16000 -0.17	14.38	14.07	14.34	1,171,495
31 Aug 20	14.33000 +0.68	14.42	13.69	13.76	1,988,355
28 Aug 20	13.65000 +0.55	13.79	12.95	13.27	1,205,944
27 Aug 20	13.10000 +0.08	13.12	12.60	12.98	905,632
26 Aug 20	13.02000 -0.03	13.14	12.84	13.01	1,044,397
25 Aug 20	13.05000 +0.05	13.20	12.75	13.05	650,895
24 Aug 20	13.00000 -0.38	13.52	12.61	13.52	1,455,619
21 Aug 20	13.38000 -0.18	14.43	13.19	13.99	3,653,201
20 Aug 20	13.56000 -0.11	14.50	13.18	13.47	2,453,654
19 Aug 20	13.67000 +0.19	13.69	13.29	13.48	1,427,509
18 Aug 20	13.48000 +0.25	13.67	12.95	13.06	1,310,210
17 Aug 20	13.23000 +0.62	13.23	12.41	12.58	1,482,337
14 Aug 20	12.61000 -1.41	13.82	12.21	13.68	3,379,501
13 Aug 20	14.02000 +0.34	14.02	13.67	13.79	1,691,116
12 Aug 20	13.68000 +0.25	13.68	13.24	13.53	1,338,802
11 Aug 20	13.43000 +0.27	13.52	13.09	13.22	1,818,753
10 Aug 20	13.16000 +0.10	13.32	12.93	13.10	1,503,932
07 Aug 20	13.06000 -0.29	13.33	12.60	13.29	1,314,663
06 Aug 20	13.35000 +0.35	13.36	12.88	13.12	1,739,603
05 Aug 20	13.00000 +0.28	13.04	12.50	13.00	2,647,986
04 Aug 20	12.72000 +0.72	12.79	11.81	11.93	2,319,643
03 Aug 20	12.00000 +0.35	12.06	11.67	11.73	1,516,703
31 Jul 20	11.65000 +0.06	11.66	11.22	11.50	1,717,826
30 Jul 20	11.59000 +0.20	11.61	11.06	11.14	1,327,748
29 Jul 20	11.39000 +0.33	11.40	10.93	10.99	1,816,147
28 Jul 20	11.06000 +0.05	11.11	10.88	10.95	1,040,199
27 Jul 20	11.01000 +0.46	11.01	10.47	10.55	1,123,186
24 Jul 20	10.55000 +0.06	10.68	10.19	10.38	794,991
23 Jul 20	10.49000 -0.37	10.85	10.22	10.85	1,384,139
22 Jul 20	10.86000 +0.59	10.99	10.29	10.32	1,836,262
21 Jul 20	10.27000 +0.31	10.40	9.83	10.10	2,557,636
20 Jul 20	9.96000 -0.18	10.30	9.74	10.09	1,822,046
17 Jul 20	10.14000 +1.66	10.46	8.96	8.99	4,936,600
16 Jul 20	8.48000 -0.27	8.79	8.35	8.67	824,100
15 Jul 20	8.75000 +0.60	8.82	8.27	8.44	1,466,500
14 Jul 20	8.15000 +0.39	8.18	7.69	7.76	1,057,100
13 Jul 20	7.76000 +0.04	8.17	7.75	7.84	1,286,400
10 Jul 20	7.72000 -0.29	8.00	7.62	7.96	716,500
09 Jul 20	8.01000 -0.07	8.07	7.69	7.96	1,397,500
08 Jul 20	8.08000 +0.51	8.08	7.40	7.65	1,466,100
07 Jul 20	7.57000 +0.11	7.83	7.38	7.47	1,464,700
06 Jul 20	7.46000 +0.06	7.70	7.06	7.24	2,564,100
02 Jul 20	7.40000 +0.00	7.50	7.18	7.50	1,529,700
01 Jul 20	7.40000 +0.28	7.44	7.05	7.08	1,588,000
30 Jun 20	7.12000 +0.27	7.15	6.70	6.84	1,744,100
29 Jun 20	6.85000 +0.31	6.85	6.38	6.59	1,670,100
26 Jun 20	6.54000 -0.17	6.59	6.12	6.58	2,870,214
25 Jun 20	6.71000 +0.12	6.73	6.27	6.47	1,860,424
24 Jun 20	6.59000 -0.20	6.71	6.23	6.61	1,742,935
23 Jun 20	6.79000 +0.36	6.83	6.31	6.42	1,612,398
22 Jun 20	6.43000 +0.14	6.46	6.16	6.29	1,596,066
19 Jun 20	6.29000 +0.29	6.32	5.98	6.04	1,749,699
18 Jun 20	6.00000 -0.02	6.03	5.88	5.98	903,692
17 Jun 20	6.02000 -0.15	6.33	5.90	6.24	1,297,105
16 Jun 20	6.17000 +0.22	6.32	5.97	6.28	1,498,181
15 Jun 20	5.95000 +0.42	6.09	5.22	5.28	1,601,715
12 Jun 20	5.53000 -0.06	5.95	5.49	5.85	1,435,133
11 Jun 20	5.59000 -0.73	6.25	5.51	6.14	1,514,048
10 Jun 20	6.32000 -0.51	6.85	6.30	6.80	1,534,486
09 Jun 20	6.83000 +0.23	6.97	6.32	6.45	2,024,725
08 Jun 20	6.60000 +0.41	6.66	6.17	6.32	2,122,197
05 Jun 20	6.19000 -0.11	6.44	6.13	6.15	2,176,016
04 Jun 20	6.30000 +0.11	6.37	6.11	6.13	2,289,709
03 Jun 20	6.19000 -0.17	6.57	5.82	6.46	4,854,951
02 Jun 20	6.36000 -0.46	7.00	6.28	7.00	6,127,150
01 Jun 20	6.82000 -2.06	7.03	6.01	6.60	9,615,608
29 May 20	8.88000 -0.17	9.07	8.61	9.00	1,675,077
28 May 20	9.05000 -0.37	9.73	8.94	9.44	1,127,750
27 May 20	9.42000 +0.68	9.59	8.92	9.00	1,455,624
26 May 20	8.74000 +0.61	8.78	8.28	8.48	911,786
22 May 20	8.13000 -0.24	8.50	8.07	8.37	384,774
21 May 20	8.37000 +0.29	8.61	8.07	8.15	641,124
20 May 20	8.08000 -0.09	8.46	8.01	8.33	968,937
19 May 20	8.17000 +0.20	8.43	7.84	8.05	875,695
18 May 20	7.97000 +0.39	8.22	7.89	8.00	1,108,452
15 May 20	7.58000 +0.50	7.77	6.98	7.05	1,026,387
14 May 20	7.08000 +0.32	7.09	6.21	6.50	1,511,721
13 May 20	6.76000 -0.25	6.98	6.45	6.92	1,115,272
12 May 20	7.01000 +0.00	7.36	6.78	7.06	1,253,639
11 May 20	7.01000 -0.07	7.62	6.69	7.09	1,864,282
08 May 20	7.08000 +0.12	8.25	7.03	7.14	3,700,751
07 May 20	6.96000 +0.67	6.99	6.31	6.39	1,919,998
06 May 20	6.29000 -0.12	6.50	6.06	6.44	1,004,210
05 May 20	6.41000 -0.13	6.79	6.28	6.69	1,468,032
04 May 20	6.54000 -0.27	6.79	6.32	6.58	1,125,963
01 May 20	6.81000 -0.40	7.22	6.71	7.02	845,267
30 Apr 20	7.21000 -0.80	7.86	7.09	7.81	1,399,534
29 Apr 20	8.01000 +0.92	8.31	7.13	7.34	1,065,954
28 Apr 20	7.09000 +0.21	7.16	6.76	7.10	907,982
27 Apr 20	6.88000 +0.08	6.95	6.71	6.80	1,055,463
24 Apr 20	6.80000 -0.02	7.07	6.72	6.80	1,026,655
23 Apr 20	6.82000 +0.41	6.85	6.26	6.26	800,420
22 Apr 20	6.41000 +0.17	6.51	6.23	6.40	769,559
21 Apr 20	6.24000 -0.19	6.50	6.09	6.23	798,804
20 Apr 20	6.43000 +0.25	6.46	5.94	6.07	1,371,441
17 Apr 20	6.18000 +0.20	6.37	6.01	6.17	790,334
16 Apr 20	5.98000 +0.13	6.15	5.70	5.85	592,100
15 Apr 20	5.85000 -0.32	6.05	5.70	6.05	651,461
14 Apr 20	6.17000 +0.16	6.38	5.97	6.29	850,601
13 Apr 20	6.01000 -0.20	6.20	5.79	6.20	792,496
09 Apr 20	6.21000 +0.68	6.30	5.69	5.69	961,948
08 Apr 20	5.53000 +0.11	5.69	5.31	5.56	798,749
07 Apr 20	5.42000 -0.32	6.14	5.31	5.97	1,343,492
06 Apr 20	5.74000 +0.94	5.78	5.01	5.10	1,033,454
03 Apr 20	4.80000 +0.00	5.24	4.64	4.85	993,590
02 Apr 20	4.80000 +0.00	5.16	4.56	4.80	1,048,191
01 Apr 20	4.80000 -0.63	5.14	4.33	5.13	1,406,923
31 Mar 20	5.43000 -0.21	6.01	5.24	5.53	1,156,312
30 Mar 20	5.64000 +0.33	5.72	4.77	5.27	996,423
27 Mar 20	5.31000 -0.57	5.80	5.27	5.77	1,123,049
26 Mar 20	5.88000 +1.40	6.00	4.38	4.50	2,381,740
25 Mar 20	4.48000 -0.01	4.77	4.25	4.54	864,703
24 Mar 20	4.49000 +0.38	4.63	4.31	4.49	1,458,017
23 Mar 20	4.11000 -0.74	5.30	3.98	4.86	1,361,167
20 Mar 20	4.85000 +0.13	5.22	4.45	4.69	1,508,816
19 Mar 20	4.72000 +0.79	4.74	3.68	4.01	1,482,627
18 Mar 20	3.93000 -0.04	4.00	3.50	3.71	2,030,499
17 Mar 20	3.97000 +0.33	4.48	3.50	3.78	2,353,870
16 Mar 20	3.64000 -1.84	4.82	3.63	4.80	2,203,395
13 Mar 20	5.48000 -0.41	6.40	5.15	6.27	1,478,351
12 Mar 20	5.89000 -1.03	6.69	5.83	6.44	863,982
11 Mar 20	6.92000 -0.84	7.61	6.80	7.51	868,053
10 Mar 20	7.76000 +0.32	7.86	7.49	7.82	1,526,948
09 Mar 20	7.44000 -0.50	7.88	7.12	7.63	1,002,361
06 Mar 20	7.94000 -0.52	8.33	7.67	8.17	1,052,620
05 Mar 20	8.46000 -0.52	8.81	8.33	8.74	858,884
04 Mar 20	8.98000 -0.01	9.40	8.83	9.30	1,283,212
03 Mar 20	8.99000 -0.10	9.63	8.84	9.17	905,850
02 Mar 20	9.09000 -0.15	9.38	8.76	9.38	1,336,453
28 Feb 20	9.24000 -0.01	9.40	8.73	8.88	1,115,903
27 Feb 20	9.25000 -0.50	9.75	9.09	9.46	1,102,087
26 Feb 20	9.75000 -0.44	10.31	9.25	9.91	1,583,655
25 Feb 20	10.19000 -1.11	11.40	10.09	11.40	1,196,230
24 Feb 20	11.30000 -0.47	11.55	11.00	11.21	1,045,096
21 Feb 20	11.77000 +0.13	12.01	11.40	11.67	1,273,242
20 Feb 20	11.64000 +0.08	11.74	11.32	11.55	753,377
19 Feb 20	11.56000 +0.29	11.59	11.06	11.33	802,509
18 Feb 20	11.27000 -0.19	11.50	10.85	11.50	1,290,404
14 Feb 20	11.46000 +0.06	11.51	11.21	11.45	591,528
13 Feb 20	11.40000 +0.27	11.45	11.00	11.03	504,841
12 Feb 20	11.13000 +0.28	11.34	10.94	10.96	650,009
11 Feb 20	10.85000 +0.30	11.09	10.59	10.70	553,201
10 Feb 20	10.55000 -0.10	10.57	10.26	10.55	900,365
07 Feb 20	10.65000 -0.16	10.93	10.55	10.71	390,804
06 Feb 20	10.81000 -0.19	11.12	10.57	11.00	826,158
05 Feb 20	11.00000 +0.82	11.00	10.23	10.38	826,685
04 Feb 20	10.18000 +0.20	10.29	9.89	10.25	794,335
03 Feb 20	9.98000 -0.10	10.33	9.92	10.16	875,929
31 Jan 20	10.08000 -0.43	10.53	10.07	10.42	686,597
30 Jan 20	10.51000 -0.14	10.67	10.29	10.50	734,261
29 Jan 20	10.65000 +0.10	10.70	10.36	10.60	1,424,284
28 Jan 20	10.55000 +0.05	10.83	10.28	10.64	1,245,764
27 Jan 20	10.50000 -0.44	10.83	10.40	10.67	1,136,644
24 Jan 20	10.94000 -0.34	11.34	10.62	11.28	1,265,602
23 Jan 20	11.28000 +0.43	11.42	10.79	11.12	1,297,334
22 Jan 20	10.85000 -0.09	11.37	10.73	11.13	2,156,534
21 Jan 20	10.94000 -0.44	11.32	10.87	11.28	1,025,110
17 Jan 20	11.38000 +0.32	11.44	10.65	11.23	1,448,437
16 Jan 20	11.06000 +0.96	11.13	10.29	10.38	1,567,720
15 Jan 20	10.10000 -0.51	10.91	9.92	10.54	1,974,740
14 Jan 20	10.61000 +0.30	10.73	10.17	10.35	1,023,744
13 Jan 20	10.31000 +0.40	10.45	9.81	9.97	1,854,160
10 Jan 20	9.91000 +0.27	9.98	9.65	9.80	1,526,230
09 Jan 20	9.64000 -0.22	10.16	9.55	9.94	1,339,825
08 Jan 20	9.86000 +0.32	10.05	9.41	9.46	1,633,240
07 Jan 20	9.54000 +0.22	9.54	9.10	9.30	930,235
06 Jan 20	9.32000 +0.36	9.35	8.76	8.90	1,283,226
03 Jan 20	8.96000 -0.47	9.51	8.94	9.35	1,319,417
02 Jan 20	9.43000 +0.38	9.61	9.10	9.13	2,227,610
31 Dec 19	9.05000 -0.03	9.22	8.90	9.03	1,468,156
30 Dec 19	9.08000 +0.23	9.32	8.82	8.98	1,408,493
27 Dec 19	8.85000 +0.10	8.99	8.63	8.84	1,188,016
26 Dec 19	8.75000 +0.03	8.93	8.61	8.72	1,310,922
24 Dec 19	8.72000 +0.66	8.77	8.10	8.10	1,697,354
23 Dec 19	8.06000 +0.50	8.48	7.37	7.59	2,998,694
20 Dec 19	7.56000 -0.10	7.73	7.36	7.67	1,239,144
19 Dec 19	7.66000 +0.35	7.70	7.23	7.33	1,414,192
18 Dec 19	7.31000 +0.19	7.47	7.15	7.19	1,249,146
17 Dec 19	7.12000 -0.40	7.59	6.51	7.54	3,970,373
16 Dec 19	7.52000 -0.20	7.89	7.50	7.69	2,856,703
13 Dec 19	7.72000 -0.69	8.39	7.71	8.39	1,541,194
12 Dec 19	8.41000 +0.15	8.59	8.24	8.32	1,022,254
11 Dec 19	8.26000 -0.73	9.07	7.69	9.00	5,572,608
10 Dec 19	8.99000 +1.12	9.60	7.77	7.81	4,833,751
09 Dec 19	7.87000 +0.14	7.91	7.38	7.75	1,797,530
06 Dec 19	7.73000 +1.05	7.77	7.00	7.08	3,621,041
05 Dec 19	6.68000 -0.04	6.81	6.60	6.75	2,283,472
04 Dec 19	6.72000 +0.23	6.79	6.33	6.46	2,710,528
03 Dec 19	6.49000 -0.12	6.81	6.45	6.50	1,874,350
02 Dec 19	6.61000 -0.60	7.32	6.55	7.16	2,989,330
29 Nov 19	7.21000 -0.55	7.78	7.10	7.73	2,941,790
27 Nov 19	7.76000 -2.92	10.78	5.67	10.66	15,268,616
26 Nov 19	10.68000 +0.02	10.85	10.56	10.72	1,281,570
25 Nov 19	10.66000 +0.16	10.91	10.52	10.52	926,719
22 Nov 19	10.50000 +0.12	10.60	10.13	10.50	1,149,316
21 Nov 19	10.38000 +0.22	10.52	10.04	10.15	1,414,510
20 Nov 19	10.16000 +0.47	10.20	9.56	9.59	1,241,662
19 Nov 19	9.69000 +0.01	9.70	9.49	9.65	1,139,521
18 Nov 19	9.68000 +0.18	9.73	9.37	9.49	1,160,802
15 Nov 19	9.50000 +0.39	9.57	9.03	9.16	1,312,270
14 Nov 19	9.11000 -0.10	9.23	8.87	9.12	741,766
13 Nov 19	9.21000 +0.01	9.27	8.86	9.04	772,883
12 Nov 19	9.20000 -0.07	9.46	9.04	9.24	1,145,774
11 Nov 19	9.27000 -0.85	10.14	9.08	10.10	1,106,182
08 Nov 19	10.12000 +0.79	10.26	9.16	9.32	1,856,677
07 Nov 19	9.33000 +0.26	9.57	9.00	9.12	1,538,133
06 Nov 19	9.07000 +1.07	9.57	8.50	8.62	4,212,354
05 Nov 19	8.00000 +0.20	8.50	7.72	7.78	1,134,097
04 Nov 19	7.80000 +0.00	8.00	7.75	7.95	1,401,894
01 Nov 19	7.80000 +0.18	7.95	7.67	7.68	842,064
31 Oct 19	7.62000 -0.01	7.70	7.45	7.64	739,450
30 Oct 19	7.63000 -0.08	7.73	7.53	7.68	769,971
29 Oct 19	7.71000 +0.20	7.74	7.33	7.48	848,024
28 Oct 19	7.51000 +0.40	7.68	7.02	7.13	1,084,419
25 Oct 19	7.11000 -0.03	7.31	6.88	7.13	700,451
24 Oct 19	7.14000 -0.65	7.79	7.11	7.79	520,635
23 Oct 19	7.79000 +0.17	7.80	7.63	7.64	837,988
22 Oct 19	7.62000 +0.08	7.82	7.50	7.55	677,444
21 Oct 19	7.54000 +0.08	7.65	7.46	7.50	675,458
18 Oct 19	7.46000 -0.08	7.55	7.28	7.50	607,682
17 Oct 19	7.54000 +0.27	7.56	7.25	7.33	549,097
16 Oct 19	7.27000 +0.30	7.43	6.99	6.99	630,252
15 Oct 19	6.97000 +0.35	7.09	6.44	6.60	928,880
14 Oct 19	6.62000 -0.25	6.95	6.59	6.81	736,678
11 Oct 19	6.87000 -0.46	7.63	6.86	7.46	1,022,902
10 Oct 19	7.33000 -0.05	7.57	7.24	7.40	686,110
09 Oct 19	7.38000 -0.06	7.62	7.35	7.55	442,722
08 Oct 19	7.44000 -0.22	7.89	7.35	7.54	1,008,856
07 Oct 19	7.66000 +0.21	7.71	7.44	7.46	873,027
04 Oct 19	7.45000 +0.06	7.62	7.26	7.42	799,872
03 Oct 19	7.39000 +0.26	7.41	6.93	7.12	861,762
02 Oct 19	7.13000 -0.33	7.46	7.09	7.38	1,299,033
01 Oct 19	7.46000 +0.27	7.57	7.20	7.22	1,094,734
30 Sep 19	7.19000 -0.06	7.53	7.18	7.19	1,153,627
27 Sep 19	7.25000 -0.33	7.62	7.14	7.60	1,025,042
26 Sep 19	7.58000 -0.55	8.15	7.32	8.14	1,510,564
25 Sep 19	8.13000 -0.05	8.29	8.02	8.10	1,331,106
24 Sep 19	8.18000 -0.13	8.35	7.98	8.33	1,036,310
23 Sep 19	8.31000 +0.01	8.31	8.01	8.24	2,105,616
20 Sep 19	8.30000 +0.46	8.41	7.71	7.82	1,787,403
19 Sep 19	7.84000 -0.04	8.05	7.78	7.89	1,115,060
18 Sep 19	7.88000 +0.07	7.91	7.59	7.75	1,159,204
17 Sep 19	7.81000 +0.39	7.88	7.39	7.39	1,095,190
16 Sep 19	7.42000 +0.07	7.54	7.33	7.34	774,739
13 Sep 19	7.35000 +0.33	7.43	7.03	7.09	1,354,537
12 Sep 19	7.02000 -0.87	7.83	6.99	7.83	1,768,836
11 Sep 19	7.89000 -0.07	8.28	7.81	7.98	1,427,337
10 Sep 19	7.96000 +0.43	8.10	7.46	7.52	2,153,907
09 Sep 19	7.53000 +0.39	7.54	6.98	7.16	708,215
06 Sep 19	7.14000 +0.20	7.31	6.94	6.97	1,381,024
05 Sep 19	6.94000 +0.31	7.03	6.56	6.76	1,394,289
04 Sep 19	6.63000 +0.42	6.63	6.20	6.25	987,111
03 Sep 19	6.21000 -0.66	6.84	6.09	6.80	1,634,207
30 Aug 19	6.87000 +0.06	6.90	6.68	6.85	838,417
29 Aug 19	6.81000 +0.25	7.03	6.58	6.60	994,059
28 Aug 19	6.56000 +0.25	6.67	6.25	6.29	994,566
27 Aug 19	6.31000 -0.71	7.07	6.30	7.05	1,292,234
26 Aug 19	7.02000 +0.00	7.07	6.67	7.07	874,835
23 Aug 19	7.02000 -0.39	7.43	6.89	7.35	928,227
22 Aug 19	7.41000 +0.10	7.56	7.28	7.35	634,705
21 Aug 19	7.31000 -0.26	7.78	7.29	7.62	816,436
20 Aug 19	7.57000 +0.16	7.74	7.47	7.50	997,385
19 Aug 19	7.41000 +0.11	7.70	7.35	7.38	1,077,058
16 Aug 19	7.30000 +0.32	7.32	7.01	7.02	1,082,234
15 Aug 19	6.98000 -0.12	7.25	6.94	7.07	1,615,509
14 Aug 19	7.10000 -0.02	7.28	6.84	7.24	1,586,140
13 Aug 19	7.12000 -0.30	7.70	7.06	7.38	1,085,233
12 Aug 19	7.42000 +0.25	7.43	6.86	7.15	1,869,639
09 Aug 19	7.17000 +0.03	7.18	6.77	7.09	1,513,122
08 Aug 19	7.14000 +0.45	7.20	6.47	6.71	2,740,368
07 Aug 19	6.69000 +0.87	8.10	5.50	5.52	6,913,439
06 Aug 19	5.82000 -0.30	6.30	5.73	6.17	1,817,615
05 Aug 19	6.12000 -0.27	6.28	6.01	6.22	1,050,585
02 Aug 19	6.39000 +0.01	6.45	6.17	6.33	1,090,386
01 Aug 19	6.38000 -0.44	7.00	6.34	6.84	1,240,978
31 Jul 19	6.82000 -0.09	7.09	6.81	6.91	1,442,201
30 Jul 19	6.91000 +0.09	6.93	6.60	6.75	603,033
29 Jul 19	6.82000 +0.08	6.91	6.59	6.76	1,182,429
26 Jul 19	6.74000 +0.26	6.81	6.45	6.51	1,256,459
25 Jul 19	6.48000 -0.37	7.00	6.42	6.85	1,184,824
24 Jul 19	6.85000 +0.26	6.88	6.56	6.56	1,904,783
23 Jul 19	6.59000 +0.14	6.74	6.39	6.46	1,756,467
22 Jul 19	6.45000 -0.20	6.74	6.35	6.66	1,573,469
19 Jul 19	6.65000 -0.36	7.06	6.65	7.00	976,102
18 Jul 19	7.01000 -0.18	7.21	6.71	7.17	1,473,813
17 Jul 19	7.19000 -0.27	7.56	7.17	7.46	1,555,729
16 Jul 19	7.46000 +0.02	7.76	7.36	7.45	1,388,346
15 Jul 19	7.44000 +0.08	7.56	7.12	7.37	1,643,487
12 Jul 19	7.36000 +0.14	7.40	7.18	7.28	1,031,126
11 Jul 19	7.22000 -0.04	7.36	7.16	7.27	865,517
10 Jul 19	7.26000 -0.29	7.69	7.23	7.59	1,109,375
09 Jul 19	7.55000 +0.21	7.59	7.21	7.28	734,851
08 Jul 19	7.34000 -0.29	7.64	7.18	7.60	1,515,386
05 Jul 19	7.63000 -0.01	7.72	7.48	7.57	673,282
03 Jul 19	7.64000 +0.08	7.70	7.54	7.59	548,308
02 Jul 19	7.56000 -0.27	7.85	7.51	7.82	993,813
01 Jul 19	7.83000 -0.12	8.11	7.71	8.08	885,903
28 Jun 19	7.95000 +0.08	8.13	7.87	7.94	1,551,325
27 Jun 19	7.87000 +0.16	8.04	7.62	7.76	1,622,965
26 Jun 19	7.71000 -0.03	8.02	7.63	7.94	1,422,727
25 Jun 19	7.74000 -0.52	8.37	7.70	8.27	1,601,611
24 Jun 19	8.26000 -0.15	8.83	8.12	8.55	1,894,993
21 Jun 19	8.41000 +0.51	8.45	7.78	7.85	5,398,284
20 Jun 19	7.90000 -0.09	8.13	7.86	8.02	2,000,724
19 Jun 19	7.99000 +0.01	8.10	7.88	7.98	999,498
18 Jun 19	7.98000 -0.09	8.15	7.84	8.11	1,103,124
17 Jun 19	8.07000 +0.09	8.21	7.91	8.00	1,171,038
14 Jun 19	7.98000 -0.46	8.50	7.89	8.41	2,346,360
13 Jun 19	8.44000 +0.50	8.47	7.99	7.99	2,405,176
12 Jun 19	7.94000 -0.89	8.82	7.93	8.75	5,168,002
11 Jun 19	8.83000 -0.05	9.06	8.64	8.90	2,199,998
10 Jun 19	8.88000 -0.02	9.03	8.77	9.00	2,599,830
07 Jun 19	8.90000 -0.51	9.57	8.88	9.54	2,375,429
06 Jun 19	9.41000 -0.83	10.18	9.20	10.17	2,864,812
05 Jun 19	10.24000 -0.09	10.42	9.99	10.42	971,121
04 Jun 19	10.33000 -0.30	10.83	9.96	10.75	1,728,103
03 Jun 19	10.63000 -0.01	10.81	10.31	10.66	1,202,700
31 May 19	10.64000 -0.05	10.96	10.34	10.53	1,454,413
30 May 19	10.69000 +0.68	10.99	10.09	10.10	2,376,498
29 May 19	10.01000 -4.14	14.04	9.85	14.04	8,754,063
28 May 19	14.15000 +0.00	14.55	13.77	14.03	696,385
24 May 19	14.15000 +0.25	14.15	13.74	13.95	488,423
23 May 19	13.90000 -0.60	14.35	13.82	14.30	833,755
22 May 19	14.50000 -0.04	14.68	14.25	14.40	624,045
21 May 19	14.54000 +0.38	14.79	14.24	14.24	763,248
20 May 19	14.16000 -0.04	14.19	13.75	13.96	568,107
17 May 19	14.20000 -0.17	14.49	14.09	14.23	473,640
16 May 19	14.37000 +0.15	14.58	14.27	14.27	551,982
15 May 19	14.22000 +0.10	14.32	13.88	13.95	567,672
14 May 19	14.12000 +0.52	14.15	13.60	13.64	612,806
13 May 19	13.60000 -0.92	14.22	13.51	14.16	806,655
10 May 19	14.52000 +0.16	14.57	14.16	14.21	820,881
09 May 19	14.36000 +0.16	14.59	13.91	14.12	1,142,269
08 May 19	14.20000 +0.50	14.60	13.50	14.44	1,513,922
07 May 19	13.70000 -0.69	14.19	13.50	14.19	968,209
06 May 19	14.39000 +0.39	14.48	13.55	13.68	684,567
03 May 19	14.00000 +0.17	14.41	13.91	13.96	984,455
02 May 19	13.83000 +0.27	13.83	13.41	13.53	919,661
01 May 19	13.56000 +0.01	13.74	13.40	13.56	576,605
30 Apr 19	13.55000 -0.58	14.13	13.48	14.04	675,967
29 Apr 19	14.13000 +0.46	14.14	13.72	13.80	706,115
26 Apr 19	13.67000 +0.11	13.76	13.45	13.66	870,766
25 Apr 19	13.56000 -0.05	13.65	13.25	13.60	570,107
24 Apr 19	13.61000 -0.08	13.82	13.52	13.69	501,960
23 Apr 19	13.69000 +0.04	14.14	13.54	13.66	1,145,871
22 Apr 19	13.65000 +0.42	13.77	13.07	13.18	1,084,724
18 Apr 19	13.23000 +0.53	13.26	12.40	12.65	1,370,565
17 Apr 19	12.70000 -0.69	13.45	12.23	13.41	1,816,934
16 Apr 19	13.39000 -0.08	13.61	13.31	13.50	1,138,276
15 Apr 19	13.47000 +0.50	13.71	12.96	13.00	1,656,506
12 Apr 19	12.97000 -0.24	13.30	12.69	13.28	1,589,873
11 Apr 19	13.21000 +0.52	14.30	13.15	14.26	4,264,563
10 Apr 19	12.69000 +0.06	12.83	12.43	12.68	1,078,661
09 Apr 19	12.63000 +0.05	12.78	12.48	12.56	1,320,426
08 Apr 19	12.58000 +0.18	12.80	12.26	12.70	879,337
05 Apr 19	12.40000 +0.12	12.49	12.23	12.36	910,289
04 Apr 19	12.28000 -0.04	12.43	12.09	12.36	656,275
03 Apr 19	12.32000 -0.13	12.60	12.21	12.50	603,581
02 Apr 19	12.45000 +0.00	12.52	12.11	12.50	730,910
01 Apr 19	12.45000 -0.13	12.89	12.26	12.74	571,389
29 Mar 19	12.58000 +0.07	12.70	12.37	12.62	1,056,827
28 Mar 19	12.51000 -0.08	12.77	12.27	12.67	1,430,319
27 Mar 19	12.59000 -0.58	13.25	12.50	13.14	934,659
26 Mar 19	13.17000 -0.29	13.72	13.05	13.61	873,432
25 Mar 19	13.46000 +0.13	13.52	13.08	13.30	686,203
22 Mar 19	13.33000 -0.67	14.26	13.27	14.00	1,491,614
21 Mar 19	14.00000 +0.90	14.11	13.04	13.04	2,900,105
20 Mar 19	13.10000 +0.20	13.34	12.74	12.90	1,473,345
19 Mar 19	12.90000 +0.27	13.13	12.26	12.64	1,109,256
18 Mar 19	12.63000 -0.48	13.23	12.52	13.18	1,033,955
15 Mar 19	13.11000 +0.10	13.46	12.98	13.07	1,655,127
14 Mar 19	13.01000 -0.05	13.22	12.84	13.04	1,411,332
13 Mar 19	13.06000 +0.57	13.26	12.57	12.63	1,439,547
12 Mar 19	12.49000 -0.01	12.71	12.40	12.58	1,098,782
11 Mar 19	12.50000 +0.02	12.77	12.35	12.48	1,024,601
08 Mar 19	12.48000 +0.31	12.70	12.09	12.19	1,076,577
07 Mar 19	12.17000 -0.37	12.70	12.14	12.53	1,084,856
06 Mar 19	12.54000 -0.98	13.74	12.47	13.65	1,712,085
05 Mar 19	13.52000 -0.63	14.29	13.49	14.16	1,311,112
04 Mar 19	14.15000 +0.86	14.44	13.11	13.26	3,199,196
01 Mar 19	13.29000 +0.10	13.38	13.02	13.19	2,395,676
28 Feb 19	13.19000 -0.88	14.21	13.16	14.00	2,223,052
27 Feb 19	14.07000 -0.60	14.35	12.88	12.94	3,823,648
26 Feb 19	14.67000 +0.09	15.12	14.59	14.59	2,290,169
25 Feb 19	14.58000 +0.28	14.86	14.32	14.43	1,417,291
22 Feb 19	14.30000 +0.32	14.62	13.78	13.98	3,719,633
21 Feb 19	13.98000 -0.56	14.99	13.98	14.45	2,214,362
20 Feb 19	14.54000 -0.45	15.21	13.79	15.06	5,495,605
19 Feb 19	14.99000 -1.81	16.83	14.95	16.73	3,033,948
15 Feb 19	16.80000 +0.41	17.03	16.33	16.54	2,142,365
14 Feb 19	16.39000 -0.81	17.17	16.24	17.09	1,764,083
13 Feb 19	17.20000 -0.05	17.66	16.96	17.34	1,475,979
12 Feb 19	17.25000 +0.29	17.27	16.90	17.12	1,261,759
11 Feb 19	16.96000 +0.08	17.39	16.95	17.15	639,114
08 Feb 19	16.88000 -0.14	17.12	16.78	16.92	614,956
07 Feb 19	17.02000 -0.09	17.48	16.90	16.96	852,763
06 Feb 19	17.11000 -0.80	18.05	17.07	17.84	769,177
05 Feb 19	17.91000 +0.21	18.20	17.66	17.80	604,175
04 Feb 19	17.70000 +0.25	17.77	17.33	17.42	579,841
01 Feb 19	17.45000 -0.23	17.86	17.24	17.58	1,081,555
31 Jan 19	17.68000 +0.49	17.85	17.10	17.19	734,669
30 Jan 19	17.19000 +0.26	17.23	16.50	17.10	883,515
29 Jan 19	16.93000 -0.27	17.57	16.85	17.00	655,395
28 Jan 19	17.20000 -0.30	17.48	16.90	17.31	1,222,257
25 Jan 19	17.50000 -0.09	17.97	17.33	17.84	981,605
24 Jan 19	17.59000 +0.05	18.48	17.57	17.61	2,644,309
23 Jan 19	17.54000 -0.38	18.13	17.34	18.01	1,163,697
22 Jan 19	17.92000 -0.74	18.50	17.86	18.35	827,299
18 Jan 19	18.66000 -0.12	19.13	18.45	18.94	742,376
17 Jan 19	18.78000 +0.41	19.03	18.18	18.18	713,108
16 Jan 19	18.37000 +0.25	18.81	18.16	18.16	843,458
15 Jan 19	18.12000 +0.00	18.60	18.04	18.08	655,508
14 Jan 19	18.12000 -0.14	18.49	17.10	18.08	1,556,413
11 Jan 19	18.26000 -0.94	19.47	18.20	19.07	1,662,225
10 Jan 19	19.20000 -1.28	20.50	19.11	20.40	1,297,264
09 Jan 19	20.48000 -0.27	21.64	20.47	20.95	831,615
08 Jan 19	20.75000 -0.17	21.73	20.74	21.26	1,089,458
07 Jan 19	20.92000 +0.92	21.00	20.01	20.15	893,900
04 Jan 19	20.00000 +0.70	20.06	19.63	19.71	684,943
03 Jan 19	19.30000 -0.40	19.67	18.85	19.47	578,007
02 Jan 19	19.70000 -0.25	20.00	19.34	19.70	624,766
31 Dec 18	19.95000 +0.24	20.40	19.82	19.91	522,262
28 Dec 18	19.71000 +0.32	20.25	19.05	19.48	801,686
27 Dec 18	19.39000 +0.80	19.44	18.16	18.20	917,860
26 Dec 18	18.59000 +0.84	18.59	17.50	17.85	750,889
24 Dec 18	17.75000 -0.20	18.05	17.26	17.50	370,013
21 Dec 18	17.95000 +0.00	18.75	17.67	17.96	1,145,444
20 Dec 18	17.95000 -0.44	18.47	17.01	18.28	1,156,661
19 Dec 18	18.39000 -0.19	19.32	18.38	18.55	890,597
18 Dec 18	18.58000 +0.19	18.84	18.08	18.55	1,131,494
17 Dec 18	18.39000 -0.81	19.20	18.00	18.85	1,120,992
14 Dec 18	19.20000 -0.61	19.92	18.74	19.36	1,284,054
13 Dec 18	19.81000 -1.46	21.39	19.76	21.28	899,592
12 Dec 18	21.27000 +0.61	22.02	20.91	21.03	952,026
11 Dec 18	20.66000 +0.16	21.32	20.06	20.91	1,459,359
10 Dec 18	20.50000 +0.27	20.92	20.03	20.22	810,622
07 Dec 18	20.23000 -0.57	20.93	19.83	20.79	2,120,427
06 Dec 18	20.80000 -1.36	21.93	20.69	21.44	1,635,663
04 Dec 18	22.16000 -2.34	24.54	22.05	24.31	1,326,901
03 Dec 18	24.50000 -1.20	26.21	24.17	26.21	1,125,961
30 Nov 18	25.70000 -0.45	26.96	25.62	26.12	1,046,563
29 Nov 18	26.15000 -0.01	26.35	25.19	25.81	1,060,588
28 Nov 18	26.16000 +1.56	26.24	24.70	24.81	603,017
27 Nov 18	24.60000 +0.20	25.00	24.15	24.33	419,667
26 Nov 18	24.40000 +0.32	24.71	24.13	24.41	552,496
23 Nov 18	24.08000 +0.41	24.69	23.49	23.49	190,145
21 Nov 18	23.67000 +1.01	23.84	22.77	22.97	417,609
20 Nov 18	22.66000 -0.54	23.68	22.40	22.70	458,906
19 Nov 18	23.20000 -1.43	24.72	23.08	24.49	773,640
16 Nov 18	24.63000 -0.33	24.91	24.22	24.80	679,314
15 Nov 18	24.96000 +0.51	25.28	24.31	24.31	800,963
14 Nov 18	24.45000 -0.02	25.00	24.35	24.75	754,331
13 Nov 18	24.47000 -0.72	25.85	24.32	25.46	471,625
12 Nov 18	25.19000 +0.00	25.47	24.55	25.03	873,127
09 Nov 18	25.19000 -0.67	25.86	24.49	25.67	715,767
08 Nov 18	25.86000 -0.17	26.86	25.46	25.98	840,927
07 Nov 18	26.03000 +3.17	26.66	23.31	23.31	2,892,214
06 Nov 18	22.86000 +0.12	23.18	22.44	22.61	1,009,036
05 Nov 18	22.74000 -0.08	22.97	21.85	22.79	909,251
02 Nov 18	22.82000 -0.15	23.51	22.69	23.10	833,487
01 Nov 18	22.97000 +0.77	23.11	22.09	22.36	855,428
31 Oct 18	22.20000 -0.20	23.06	22.17	22.79	1,137,957
30 Oct 18	22.40000 +0.50	22.64	21.65	21.92	585,534
29 Oct 18	21.90000 +0.24	22.70	21.57	22.05	777,562
26 Oct 18	21.66000 -0.57	22.19	20.94	21.55	880,429
25 Oct 18	22.23000 +0.52	22.51	21.50	21.99	1,192,640
24 Oct 18	21.71000 -2.12	23.88	21.64	23.71	1,869,513
23 Oct 18	23.83000 -0.80	24.36	23.35	24.13	831,983
22 Oct 18	24.63000 +0.76	24.97	23.86	23.89	1,290,703
19 Oct 18	23.87000 -1.09	25.31	23.86	25.00	1,063,469
18 Oct 18	24.96000 -0.27	25.20	24.55	25.18	1,798,450
17 Oct 18	25.23000 -0.97	25.86	24.10	25.84	2,542,818
16 Oct 18	26.20000 +0.96	26.81	25.27	25.55	902,973
15 Oct 18	25.24000 -0.20	25.70	24.54	25.40	799,748
12 Oct 18	25.44000 +0.54	25.93	25.09	25.60	1,279,313
11 Oct 18	24.90000 -0.53	25.99	24.77	25.16	804,050
10 Oct 18	25.43000 -1.77	27.40	25.21	27.03	1,074,914
09 Oct 18	27.20000 +0.91	27.81	25.96	26.07	989,917
08 Oct 18	26.29000 -0.31	26.69	25.65	26.34	1,128,627
05 Oct 18	26.60000 +0.29	27.26	26.33	26.72	854,724
04 Oct 18	26.31000 -0.61	27.83	25.91	27.29	1,031,129
03 Oct 18	26.92000 +0.23	27.11	26.19	26.72	669,294
02 Oct 18	26.69000 -0.35	27.26	26.37	27.01	669,391
01 Oct 18	27.04000 -1.36	28.62	26.55	28.43	1,142,260
28 Sep 18	28.40000 +0.20	28.70	27.80	28.10	578,218
27 Sep 18	28.20000 -0.35	28.90	28.20	28.50	526,543
26 Sep 18	28.55000 -0.20	29.05	28.25	28.85	580,078
25 Sep 18	28.75000 +1.30	29.00	27.55	27.75	708,406
24 Sep 18	27.45000 -0.10	28.15	27.25	27.45	534,509
21 Sep 18	27.55000 +0.50	27.73	26.91	26.95	895,551
20 Sep 18	27.05000 -0.20	27.50	26.90	27.40	529,690
19 Sep 18	27.25000 +0.10	27.50	26.80	27.10	636,123
18 Sep 18	27.15000 +0.25	27.45	26.55	26.80	622,832
17 Sep 18	26.90000 -0.75	27.60	26.59	27.50	712,997
14 Sep 18	27.65000 +0.05	28.20	27.40	28.00	746,670
13 Sep 18	27.60000 +1.45	27.65	26.45	27.00	2,741,484
12 Sep 18	26.15000 +0.40	26.35	25.40	25.85	1,696,989
11 Sep 18	25.75000 +0.40	26.00	25.13	25.45	703,527
10 Sep 18	25.35000 +0.60	25.45	24.58	24.95	707,251
07 Sep 18	24.75000 +0.25	24.95	24.35	24.40	299,246
06 Sep 18	24.50000 +0.05	24.75	24.10	24.45	578,018
05 Sep 18	24.45000 -0.85	25.30	23.65	25.30	646,885
04 Sep 18	25.30000 -0.20	25.82	25.15	25.50	1,287,020
31 Aug 18	25.50000 +0.40	25.70	25.08	25.15	603,400
30 Aug 18	25.10000 +0.50	25.40	24.40	24.40	764,321
29 Aug 18	24.60000 +0.80	24.80	23.65	23.95	664,378
28 Aug 18	23.80000 -0.55	24.40	23.30	24.25	841,203
27 Aug 18	24.35000 +0.30	24.75	24.00	24.35	521,140
24 Aug 18	24.05000 +0.50	24.30	23.50	23.55	574,278
23 Aug 18	23.55000 +0.00	23.60	23.15	23.60	443,506
22 Aug 18	23.55000 -0.40	24.05	23.35	23.95	499,687
21 Aug 18	23.95000 -0.15	24.25	23.65	24.05	529,562
20 Aug 18	24.10000 +0.40	24.30	23.30	24.00	796,356
17 Aug 18	23.70000 -0.30	24.00	23.35	24.00	510,605
16 Aug 18	24.00000 +0.65	24.15	23.40	23.80	586,846
15 Aug 18	23.35000 -0.70	24.02	23.17	23.75	852,773
14 Aug 18	24.05000 +0.85	24.10	23.10	23.20	816,094
13 Aug 18	23.20000 +1.25	23.65	22.15	22.20	1,636,542
10 Aug 18	21.95000 +0.95	22.35	20.95	20.95	992,117
09 Aug 18	21.00000 -0.20	21.63	20.90	21.10	656,138
08 Aug 18	21.20000 +1.00	22.40	20.10	20.20	1,351,848
07 Aug 18	20.20000 -0.70	20.85	20.15	20.80	910,553
06 Aug 18	20.90000 +0.65	21.00	20.00	20.25	331,191
03 Aug 18	20.25000 -0.30	20.80	20.20	20.55	588,685
02 Aug 18	20.55000 +0.35	20.60	19.85	20.15	528,554
01 Aug 18	20.20000 +0.00	20.45	19.55	20.20	655,978
31 Jul 18	20.20000 +0.10	20.75	19.40	19.95	601,686
30 Jul 18	20.10000 -0.75	21.00	19.95	20.85	982,960
27 Jul 18	20.85000 -1.00	22.12	20.75	21.90	520,055
26 Jul 18	21.85000 +0.05	22.05	21.60	21.80	427,762
25 Jul 18	21.80000 +0.20	21.85	21.40	21.60	444,101
24 Jul 18	21.60000 -1.60	23.38	21.00	23.30	1,121,536
23 Jul 18	23.20000 +0.15	23.85	22.85	23.25	854,837
20 Jul 18	23.05000 +0.15	23.25	22.90	22.95	465,231
19 Jul 18	22.90000 -0.05	23.17	22.70	22.85	394,561
18 Jul 18	22.95000 +0.15	23.25	22.75	22.80	538,531
17 Jul 18	22.80000 +0.20	23.35	22.60	22.70	638,064
16 Jul 18	22.60000 +0.35	22.60	22.05	22.25	771,773
13 Jul 18	22.25000 -0.75	22.95	22.15	22.95	589,100
12 Jul 18	23.00000 +0.30	23.05	22.70	22.90	522,358
11 Jul 18	22.70000 +0.05	22.85	22.30	22.40	525,281
10 Jul 18	22.65000 -0.25	22.90	22.20	22.90	784,148
09 Jul 18	22.90000 -0.10	23.15	22.70	23.00	794,914
06 Jul 18	23.00000 +0.40	23.05	22.45	22.60	592,082
05 Jul 18	22.60000 +0.20	22.80	22.23	22.55	687,631
03 Jul 18	22.40000 +0.80	22.60	21.60	21.80	761,945
02 Jul 18	21.60000 +0.55	21.60	20.60	20.85	1,166,006
29 Jun 18	21.05000 -0.85	22.00	21.00	22.00	1,047,360
28 Jun 18	21.90000 +0.30	22.10	21.45	21.55	893,179
27 Jun 18	21.60000 -1.05	22.90	21.45	22.70	680,838
26 Jun 18	22.65000 +0.15	22.98	22.30	22.55	595,429
25 Jun 18	22.50000 -0.65	23.02	22.30	22.70	654,662
22 Jun 18	23.15000 +0.35	23.15	22.70	23.00	1,402,232
21 Jun 18	22.80000 -1.15	24.00	21.51	24.00	1,178,510
20 Jun 18	23.95000 +0.50	24.00	23.35	23.45	1,163,645
19 Jun 18	23.45000 +0.15	23.55	23.15	23.40	1,691,538
18 Jun 18	23.30000 +0.05	23.55	23.15	23.50	938,842
15 Jun 18	23.25000 +0.20	23.35	22.65	22.90	823,494
14 Jun 18	23.05000 +0.15	23.10	22.65	23.00	831,252
13 Jun 18	22.90000 -0.35	23.35	22.85	23.20	914,307
12 Jun 18	23.25000 +0.60	23.50	22.65	22.65	1,074,834
11 Jun 18	22.65000 -0.20	22.95	22.10	22.85	1,014,053
08 Jun 18	22.85000 +0.65	23.20	22.10	22.20	1,543,528
07 Jun 18	22.20000 +0.55	22.48	21.92	22.00	1,759,099
06 Jun 18	21.65000 +0.25	22.05	21.20	21.20	1,267,930
05 Jun 18	21.40000 +0.40	21.55	20.75	20.85	872,158
04 Jun 18	21.00000 +1.20	21.03	19.85	20.30	2,382,814
01 Jun 18	19.80000 -0.65	20.75	19.65	20.60	2,127,576
31 May 18	20.45000 -0.25	20.80	20.40	20.70	1,271,388
30 May 18	20.70000 +0.55	21.00	20.35	20.55	1,085,847
29 May 18	20.15000 +0.20	20.25	19.73	19.80	762,456
25 May 18	19.95000 +0.20	20.05	19.70	19.80	605,344
24 May 18	19.75000 -0.10	20.00	19.50	19.75	801,307
23 May 18	19.85000 +0.05	20.05	19.40	19.50	780,542
22 May 18	19.80000 +0.30	20.10	19.42	19.65	767,188
21 May 18	19.50000 +0.00	19.58	19.20	19.55	441,116
18 May 18	19.50000 -0.15	19.75	19.40	19.75	531,616
17 May 18	19.65000 +0.00	19.77	19.40	19.65	853,232
16 May 18	19.65000 +0.35	19.77	19.15	19.30	1,166,399
15 May 18	19.30000 +0.40	19.50	18.85	18.90	982,237
14 May 18	18.90000 +0.40	19.20	18.65	18.80	1,205,938
11 May 18	18.50000 +0.35	18.55	18.00	18.10	1,104,725
10 May 18	18.15000 +1.55	18.91	17.15	17.50	2,310,017
09 May 18	16.60000 -0.15	16.95	16.40	16.90	1,145,156
08 May 18	16.75000 -0.15	17.02	16.50	16.90	677,167
07 May 18	16.90000 +0.10	17.30	16.80	16.90	790,889
04 May 18	16.80000 +0.35	17.00	16.35	16.40	535,932
03 May 18	16.45000 -0.10	16.60	16.00	16.45	545,224
02 May 18	16.55000 +0.05	16.63	16.40	16.55	719,906
01 May 18	16.50000 +0.00	16.70	16.40	16.50	738,568
30 Apr 18	16.50000 -0.25	16.85	16.40	16.80	607,359
27 Apr 18	16.75000 +0.15	16.85	16.45	16.65	809,672
26 Apr 18	16.60000 +0.05	16.73	16.40	16.70	625,446
25 Apr 18	16.55000 +0.15	16.75	16.20	16.35	875,085
24 Apr 18	16.40000 -0.25	16.80	16.25	16.60	724,811
23 Apr 18	16.65000 -0.20	16.90	16.60	16.90	547,984
20 Apr 18	16.85000 +0.55	16.85	16.05	16.25	503,919
19 Apr 18	16.30000 -0.15	16.55	16.05	16.35	533,090
18 Apr 18	16.45000 -0.05	16.80	16.15	16.50	484,826
17 Apr 18	16.50000 +0.70	16.70	15.80	15.95	1,000,480
16 Apr 18	15.80000 +0.10	15.85	15.51	15.80	405,938
13 Apr 18	15.70000 +0.00	15.80	15.35	15.75	314,055
12 Apr 18	15.70000 +0.25	15.80	15.45	15.60	404,748
11 Apr 18	15.45000 +0.15	15.65	15.15	15.20	295,128
10 Apr 18	15.30000 +0.65	15.30	14.70	14.90	871,591
09 Apr 18	14.65000 -0.35	15.10	14.60	15.10	779,280
06 Apr 18	15.00000 +0.00	15.40	14.80	14.90	823,689
05 Apr 18	15.00000 +0.50	15.15	14.55	14.60	621,689
04 Apr 18	14.50000 +0.30	14.57	13.85	13.90	418,343
03 Apr 18	14.20000 +0.40	14.25	13.61	13.85	421,678
02 Apr 18	13.80000 -0.45	14.35	13.65	14.25	628,535
29 Mar 18	14.25000 +0.35	14.50	13.80	13.90	487,191
28 Mar 18	13.90000 +0.05	14.20	13.70	13.85	565,137
27 Mar 18	13.85000 -0.30	14.35	13.80	14.15	705,205
26 Mar 18	14.15000 +0.25	14.25	13.85	14.05	474,831
23 Mar 18	13.90000 -0.20	14.25	13.70	14.10	812,085
22 Mar 18	14.10000 -0.30	14.57	14.00	14.15	588,289
21 Mar 18	14.40000 +0.50	14.65	13.75	13.85	530,652
20 Mar 18	13.90000 -0.15	14.45	13.85	14.05	609,309
19 Mar 18	14.05000 -0.55	14.60	13.90	14.50	876,001
16 Mar 18	14.60000 -0.20	14.85	14.35	14.80	775,529
15 Mar 18	14.80000 -0.25	15.30	14.63	15.05	630,837
14 Mar 18	15.05000 -0.40	15.65	14.85	15.50	886,205
13 Mar 18	15.45000 -0.50	16.15	15.35	16.15	763,216
12 Mar 18	15.95000 +0.35	16.00	15.45	15.60	828,760
09 Mar 18	15.60000 -0.15	15.90	15.50	15.80	907,383
08 Mar 18	15.75000 -0.40	16.30	15.63	16.15	597,580
07 Mar 18	16.15000 -0.35	16.70	16.02	16.40	650,900
06 Mar 18	16.50000 +0.20	16.55	16.00	16.25	1,219,640
05 Mar 18	16.30000 +1.00	16.35	15.15	15.25	1,692,006
02 Mar 18	15.30000 +1.00	15.35	14.01	14.05	2,177,104
01 Mar 18	14.30000 -0.35	15.00	13.85	14.80	1,888,168
28 Feb 18	14.65000 +0.65	15.05	14.25	14.55	3,659,729
27 Feb 18	14.00000 -0.50	14.60	13.95	14.45	1,131,866
26 Feb 18	14.50000 +0.05	14.60	14.20	14.45	599,758
23 Feb 18	14.45000 +0.40	14.45	14.05	14.20	502,076
22 Feb 18	14.05000 +0.05	14.40	13.90	14.15	507,854
21 Feb 18	14.00000 -0.05	14.50	13.95	14.10	692,187
20 Feb 18	14.05000 -0.20	14.30	14.00	14.10	578,501
16 Feb 18	14.25000 +0.00	14.40	14.10	14.30	498,565
15 Feb 18	14.25000 +0.30	14.50	13.92	14.05	685,826
14 Feb 18	13.95000 +0.30	14.40	13.38	13.50	669,639
13 Feb 18	13.65000 -0.05	13.70	13.25	13.55	516,243
12 Feb 18	13.70000 -0.35	14.13	13.57	14.10	577,107
09 Feb 18	14.05000 +0.25	14.25	13.45	13.95	869,411
08 Feb 18	13.80000 -0.30	14.45	13.75	14.10	816,188
07 Feb 18	14.10000 +0.30	14.32	13.75	13.80	549,410
06 Feb 18	13.80000 +0.30	13.90	13.06	13.25	892,578
05 Feb 18	13.50000 -0.55	14.10	13.40	13.90	855,589
02 Feb 18	14.05000 +0.10	14.30	13.65	13.70	684,849
01 Feb 18	13.95000 -0.15	14.20	13.70	14.00	581,972
31 Jan 18	14.10000 -0.10	14.30	13.93	14.25	595,456
30 Jan 18	14.20000 -0.30	14.50	14.05	14.25	610,956
29 Jan 18	14.50000 -0.15	14.66	14.43	14.60	478,254
26 Jan 18	14.65000 +0.35	14.70	14.10	14.30	607,317
25 Jan 18	14.30000 -0.50	15.00	14.15	14.95	665,809
24 Jan 18	14.80000 -0.10	15.10	14.55	15.00	967,971
23 Jan 18	14.90000 +0.40	14.95	14.40	14.50	1,108,416
22 Jan 18	14.50000 +0.30	14.60	14.25	14.25	672,117
19 Jan 18	14.20000 +0.40	14.30	13.80	13.85	1,114,539
18 Jan 18	13.80000 -0.05	14.20	13.40	13.85	918,243
17 Jan 18	13.85000 -0.45	14.50	13.65	14.40	1,296,487
16 Jan 18	14.30000 -0.75	15.20	14.05	15.10	1,889,943
12 Jan 18	15.05000 +0.45	15.10	14.40	14.75	1,498,832
11 Jan 18	14.60000 +0.65	14.70	13.85	13.95	1,302,984
10 Jan 18	13.95000 +0.75	14.38	13.35	13.65	1,709,608
09 Jan 18	13.20000 +0.35	13.20	12.70	12.90	1,156,865
08 Jan 18	12.85000 -0.10	13.15	12.65	12.95	781,397
05 Jan 18	12.95000 -0.30	13.40	12.85	13.25	637,673
04 Jan 18	13.25000 -0.15	14.00	12.90	13.95	892,430
03 Jan 18	13.40000 +0.60	13.63	12.85	12.85	1,284,212
02 Jan 18	12.80000 +0.50	13.00	12.32	12.35	1,545,158
29 Dec 17	12.30000 -0.50	12.85	12.30	12.85	727,829
28 Dec 17	12.80000 -0.30	13.15	12.40	13.15	1,081,204
27 Dec 17	13.10000 -0.35	13.50	13.00	13.50	871,183
26 Dec 17	13.45000 -0.15	13.75	13.30	13.55	774,169
22 Dec 17	13.60000 -0.20	13.75	13.35	13.70	1,060,007
21 Dec 17	13.80000 +0.25	14.09	13.30	13.55	1,222,744
20 Dec 17	13.55000 +0.50	13.70	13.10	13.15	1,063,218
19 Dec 17	13.05000 +0.00	13.50	12.85	13.30	1,154,364
18 Dec 17	13.05000 +0.00	13.20	12.90	13.05	1,287,887
15 Dec 17	13.05000 +0.15	13.20	12.85	12.90	1,739,558
14 Dec 17	12.90000 -0.10	13.20	12.65	13.05	1,177,010
13 Dec 17	13.00000 +0.00	13.30	12.75	12.95	1,548,073
12 Dec 17	13.00000 +0.10	13.13	12.80	12.95	1,156,320
11 Dec 17	12.90000 -0.05	13.25	12.70	12.90	1,650,501
08 Dec 17	12.95000 -0.30	14.00	12.60	14.00	3,365,011
07 Dec 17	13.25000 +0.40	13.45	12.65	12.70	1,244,345
06 Dec 17	12.85000 -0.10	13.13	12.55	12.95	3,686,541
05 Dec 17	12.95000 -0.05	13.35	12.80	12.95	3,406,116
04 Dec 17	13.00000 +0.15	13.05	12.70	13.05	1,558,846
01 Dec 17	12.85000 +0.00	13.02	12.35	12.80	1,916,466
30 Nov 17	12.85000 +0.20	12.95	12.50	12.65	1,629,697
29 Nov 17	12.65000 +0.10	12.70	12.10	12.65	2,163,154
28 Nov 17	12.55000 +0.45	12.60	12.00	12.15	1,871,526
27 Nov 17	12.10000 +0.05	12.27	11.95	12.05	864,305
24 Nov 17	12.05000 -0.10	12.35	11.85	12.20	756,445
22 Nov 17	12.15000 +0.55	12.30	11.50	11.65	1,357,693
21 Nov 17	11.60000 +0.45	11.65	11.15	11.15	1,730,932
20 Nov 17	11.15000 +0.00	11.50	11.05	11.15	1,614,280
17 Nov 17	11.15000 +0.10	11.25	10.85	10.95	1,277,825
16 Nov 17	11.05000 +0.30	11.10	10.65	10.90	1,641,868
15 Nov 17	10.75000 +0.25	11.00	10.30	10.35	1,771,785
14 Nov 17	10.50000 -0.95	11.65	10.30	11.35	2,009,306
13 Nov 17	11.45000 +0.30	11.45	10.85	11.00	1,410,306
10 Nov 17	11.15000 -0.55	11.80	10.50	11.60	3,966,896
09 Nov 17	11.70000 -0.05	11.95	11.45	11.65	2,154,838
08 Nov 17	11.75000 +0.65	11.90	10.75	11.10	3,889,015
07 Nov 17	11.10000 +0.10	11.80	10.35	11.25	7,917,429
06 Nov 17	11.00000 -2.25	13.45	10.48	13.30	8,258,411
03 Nov 17	13.25000 -1.65	16.80	13.20	16.30	6,302,286
02 Nov 17	14.90000 -0.40	15.55	14.45	15.20	1,946,617
01 Nov 17	15.30000 -0.95	16.40	14.55	16.40	1,843,500
31 Oct 17	16.25000 -0.10	16.58	15.98	16.40	1,239,805
30 Oct 17	16.35000 -0.25	16.65	16.20	16.60	812,638
27 Oct 17	16.60000 -0.25	17.05	16.38	17.05	936,883
26 Oct 17	16.85000 -0.15	17.05	16.73	17.00	485,407
25 Oct 17	17.00000 -0.10	17.40	16.65	17.10	781,969
24 Oct 17	17.10000 +0.10	17.25	16.85	17.15	817,070
23 Oct 17	17.00000 +0.00	17.23	16.80	17.05	993,241
20 Oct 17	17.00000 +0.65	17.10	16.30	16.45	1,000,102
19 Oct 17	16.35000 +0.35	16.40	15.75	15.95	1,017,847
18 Oct 17	16.00000 +0.20	16.13	15.75	15.95	751,501
17 Oct 17	15.80000 -0.30	16.45	15.75	16.10	1,425,715
16 Oct 17	16.10000 -0.40	16.70	16.00	16.55	962,167
13 Oct 17	16.50000 -0.20	16.75	15.93	16.55	1,334,806
12 Oct 17	16.70000 +0.05	17.05	16.35	16.55	927,354
11 Oct 17	16.65000 +0.05	17.00	16.50	16.55	1,230,360
10 Oct 17	16.60000 -0.75	17.45	16.35	17.40	1,782,690
09 Oct 17	17.35000 -0.80	18.30	17.20	18.05	1,135,286
06 Oct 17	18.15000 -0.10	18.75	18.00	18.25	1,238,492
05 Oct 17	18.25000 -0.35	18.95	18.15	18.60	1,028,106
04 Oct 17	18.60000 -0.05	19.15	18.50	18.50	2,046,220
03 Oct 17	18.65000 -0.05	19.20	18.25	18.75	2,936,850
02 Oct 17	18.70000 +0.90	18.80	17.67	17.85	2,569,280
29 Sep 17	17.80000 -0.45	18.25	17.55	18.15	1,560,337
28 Sep 17	18.25000 +0.75	18.35	17.45	17.60	1,615,607
27 Sep 17	17.50000 +0.85	17.65	16.85	17.00	3,545,681
26 Sep 17	16.65000 +0.35	17.05	16.40	16.45	1,263,136
25 Sep 17	16.30000 -0.45	16.75	16.05	16.65	1,300,269
22 Sep 17	16.75000 +0.55	17.10	16.15	16.20	1,852,583
21 Sep 17	16.20000 +0.25	16.33	15.65	15.90	1,107,364
20 Sep 17	15.95000 +0.30	16.40	15.65	15.90	1,892,729
19 Sep 17	15.65000 -0.80	16.50	15.00	16.50	3,725,020
18 Sep 17	16.45000 -0.80	17.35	16.38	17.25	1,261,313
15 Sep 17	17.25000 -0.20	17.65	17.10	17.50	2,639,403
14 Sep 17	17.45000 -0.25	17.88	17.40	17.65	904,277
13 Sep 17	17.70000 -0.25	18.05	17.60	18.00	633,422
12 Sep 17	17.95000 +0.05	18.12	17.75	17.95	644,881
11 Sep 17	17.90000 +0.05	18.15	17.60	17.85	1,082,730
08 Sep 17	17.85000 +0.05	18.27	17.50	17.75	1,178,021
07 Sep 17	17.80000 -0.05	18.15	17.55	17.90	1,381,990
06 Sep 17	17.85000 +0.15	18.10	17.55	17.85	1,171,036
05 Sep 17	17.70000 +0.55	17.83	17.00	17.15	1,469,202
01 Sep 17	17.15000 +0.45	17.33	16.55	16.80	1,153,985
31 Aug 17	16.70000 +0.15	17.00	16.40	16.50	1,425,108
30 Aug 17	16.55000 -0.55	17.15	16.48	17.10	2,069,311
29 Aug 17	17.10000 -0.70	17.65	16.65	17.50	2,464,492
28 Aug 17	17.80000 +0.50	17.88	17.20	17.30	1,028,855
25 Aug 17	17.30000 -0.50	17.90	16.75	17.85	1,463,919
24 Aug 17	17.80000 +0.15	18.25	17.55	17.65	1,329,305
23 Aug 17	17.65000 +0.45	17.85	17.00	17.05	1,180,738
22 Aug 17	17.20000 -0.05	17.50	17.10	17.30	923,738
21 Aug 17	17.25000 +0.20	17.40	17.00	17.10	1,201,335
18 Aug 17	17.05000 +0.00	17.30	16.80	17.00	1,576,922
17 Aug 17	17.05000 -0.20	17.70	16.90	17.20	1,880,333
16 Aug 17	17.25000 -0.40	17.80	16.65	17.65	2,838,778
15 Aug 17	17.65000 -1.10	18.80	17.60	18.70	2,147,837
14 Aug 17	18.75000 +0.35	19.40	18.45	18.60	2,807,973
11 Aug 17	18.40000 +0.75	18.70	17.55	17.75	2,941,142
10 Aug 17	17.65000 -0.50	18.65	17.10	18.15	3,201,851
09 Aug 17	18.15000 -1.70	19.75	17.90	19.65	8,527,153
08 Aug 17	19.85000 -4.10	22.20	19.80	21.10	4,963,290
07 Aug 17	23.95000 -0.15	24.20	23.40	24.10	1,076,829
04 Aug 17	24.10000 +0.35	24.10	23.45	23.80	420,955
03 Aug 17	23.75000 -0.40	24.25	23.42	24.10	626,593
02 Aug 17	24.15000 -0.60	24.90	23.50	24.90	734,665
01 Aug 17	24.75000 +0.05	24.95	24.25	24.90	416,524
31 Jul 17	24.70000 +0.15	24.85	24.20	24.65	437,755
28 Jul 17	24.55000 -0.30	25.25	24.35	24.75	413,128
27 Jul 17	24.85000 -1.25	26.15	24.65	26.15	521,867
26 Jul 17	26.10000 -0.10	26.33	25.80	26.30	363,768
25 Jul 17	26.20000 -0.20	26.48	26.10	26.25	320,435
24 Jul 17	26.40000 +0.35	26.40	25.70	26.00	381,608
21 Jul 17	26.05000 -0.30	26.50	25.75	26.50	429,186
20 Jul 17	26.35000 +0.00	26.95	26.30	26.35	455,867
19 Jul 17	26.35000 -0.50	27.02	26.25	26.90	469,161
18 Jul 17	26.85000 +0.00	27.15	26.65	26.70	408,749
17 Jul 17	26.85000 +0.15	27.05	26.67	26.85	684,222
14 Jul 17	26.70000 +0.35	27.15	26.58	26.60	523,610
13 Jul 17	26.35000 +0.30	26.55	25.85	26.10	794,095
12 Jul 17	26.05000 +0.55	26.25	25.48	25.80	608,221
11 Jul 17	25.50000 +0.10	25.70	25.13	25.45	544,294
10 Jul 17	25.40000 -0.25	25.80	25.20	25.55	529,369
07 Jul 17	25.65000 +1.10	25.90	24.63	24.80	1,259,800
06 Jul 17	24.55000 -0.95	25.60	24.20	25.15	705,488
05 Jul 17	25.50000 +0.35	25.65	24.92	25.20	467,362
03 Jul 17	25.15000 -0.20	25.65	24.90	25.45	357,301
30 Jun 17	25.35000 +0.05	25.65	25.30	25.40	652,429
29 Jun 17	25.30000 -0.10	25.52	24.50	25.25	1,058,757
28 Jun 17	25.40000 +0.20	25.65	25.00	25.30	625,834
27 Jun 17	25.20000 -1.00	26.40	25.00	26.10	898,214
26 Jun 17	26.20000 -0.90	27.25	25.96	27.25	834,286
23 Jun 17	27.10000 +1.20	27.25	26.05	26.90	6,197,101
22 Jun 17	25.90000 -0.85	27.10	25.90	26.75	1,614,647
21 Jun 17	26.75000 +0.25	26.80	26.30	26.65	774,243
20 Jun 17	26.50000 +0.10	26.88	26.08	26.35	1,183,271
19 Jun 17	26.40000 +0.00	27.10	26.25	26.50	829,766
16 Jun 17	26.40000 +1.30	26.45	24.65	25.00	1,387,488
15 Jun 17	25.10000 -0.65	25.60	24.95	25.50	748,470
14 Jun 17	25.75000 +0.30	26.90	25.63	25.80	968,579
13 Jun 17	25.45000 +1.40	25.55	24.25	24.30	1,117,606
12 Jun 17	24.05000 -1.75	25.75	24.05	25.70	911,789
09 Jun 17	25.80000 -1.55	27.50	24.85	27.35	1,637,265
08 Jun 17	27.35000 +0.25	27.50	26.80	27.30	831,472
07 Jun 17	27.10000 +1.10	27.27	26.10	26.10	1,293,958
06 Jun 17	26.00000 -0.05	26.00	25.50	25.75	809,037
05 Jun 17	26.05000 +0.15	26.30	25.70	25.90	596,284
02 Jun 17	25.90000 +1.30	26.05	24.90	25.00	1,366,825
01 Jun 17	24.60000 +1.65	24.65	22.75	23.05	1,220,282
31 May 17	22.95000 +0.25	23.00	22.40	22.75	699,663
30 May 17	22.70000 -0.80	23.63	22.55	23.45	609,204
26 May 17	23.50000 -0.40	23.95	23.20	23.90	641,605
25 May 17	23.90000 +0.00	24.25	23.65	24.00	1,046,476
24 May 17	23.90000 +0.55	23.95	23.20	23.35	1,065,803
23 May 17	23.35000 +0.00	23.45	22.70	23.40	794,164
22 May 17	23.35000 -0.20	23.63	23.25	23.60	907,020
19 May 17	23.55000 +0.30	23.70	23.25	23.30	839,302
18 May 17	23.25000 +0.15	23.45	22.85	23.00	1,082,032
17 May 17	23.10000 -0.95	23.85	22.65	23.75	2,236,268
16 May 17	24.05000 -0.90	25.15	23.85	25.05	6,893,333
15 May 17	24.95000 -0.20	25.35	24.85	25.35	887,026
12 May 17	25.15000 +0.60	25.60	24.55	24.60	991,453
11 May 17	24.55000 -0.20	24.90	24.25	24.75	1,554,036
10 May 17	24.75000 +0.70	25.02	23.90	24.05	1,448,310
09 May 17	24.05000 +0.10	24.17	23.80	24.00	735,111
08 May 17	23.95000 +0.55	24.05	23.20	23.40	633,990
05 May 17	23.40000 -0.25	23.75	23.20	23.65	472,799
04 May 17	23.65000 +0.05	23.85	23.15	23.60	461,703
03 May 17	23.60000 +0.00	23.95	23.20	23.55	823,460
02 May 17	23.60000 +0.55	23.73	22.75	23.10	878,996
01 May 17	23.05000 -0.20	23.40	22.85	23.25	921,915
28 Apr 17	23.25000 +0.55	23.30	22.60	22.70	595,227
27 Apr 17	22.70000 +0.50	22.75	21.95	22.25	355,812
26 Apr 17	22.20000 -0.70	23.05	22.20	22.95	346,733
25 Apr 17	22.90000 +0.25	23.55	22.65	22.80	769,349
24 Apr 17	22.65000 +0.35	22.70	22.15	22.55	1,004,909
21 Apr 17	22.30000 -0.05	22.35	21.40	22.30	571,667
20 Apr 17	22.35000 +0.45	22.50	21.35	22.00	390,463
19 Apr 17	21.90000 +0.15	22.55	21.73	21.85	688,811
18 Apr 17	21.75000 -0.20	21.90	21.50	21.75	610,172
17 Apr 17	21.95000 +0.95	22.00	20.80	21.05	729,397
13 Apr 17	21.00000 -0.60	21.65	20.75	21.55	860,595
12 Apr 17	21.60000 -0.65	22.35	21.55	22.20	606,594
11 Apr 17	22.25000 +0.40	22.35	21.75	21.75	774,101
10 Apr 17	21.85000 -0.20	22.10	21.38	22.05	492,292
07 Apr 17	22.05000 -0.10	22.40	21.90	22.15	1,407,359
06 Apr 17	22.15000 -0.25	22.40	21.80	22.40	812,505
05 Apr 17	22.40000 -0.30	23.25	22.35	22.80	681,378
04 Apr 17	22.70000 -0.60	23.30	22.30	23.15	1,011,864
03 Apr 17	23.30000 +1.00	23.50	22.25	22.45	1,219,251
31 Mar 17	22.30000 +0.70	23.35	21.40	21.60	1,708,441
30 Mar 17	21.60000 +0.80	21.95	20.65	20.70	1,513,481
29 Mar 17	20.80000 +0.25	21.55	20.55	20.55	1,457,182
28 Mar 17	20.55000 -0.70	21.10	20.30	20.65	5,924,548
27 Mar 17	21.25000 +0.40	21.95	20.25	20.60	659,783
24 Mar 17	20.85000 +0.95	22.70	19.85	19.95	650,324
23 Mar 17	19.90000 -0.50	20.40	19.80	20.40	255,498
22 Mar 17	20.40000 -0.25	20.80	19.92	20.60	485,577
21 Mar 17	20.65000 -1.00	21.80	20.60	21.80	298,187
20 Mar 17	21.65000 -0.25	22.35	21.55	21.85	315,211
17 Mar 17	21.90000 +0.00	22.30	21.75	21.95	437,150
16 Mar 17	21.90000 +0.65	22.10	21.10	21.25	276,555
15 Mar 17	21.25000 +1.05	21.42	20.15	20.30	434,715
14 Mar 17	20.20000 -0.25	20.65	20.05	20.60	192,135
13 Mar 17	20.45000 -0.20	21.00	20.00	20.65	277,920
10 Mar 17	20.65000 +0.90	20.95	19.23	19.85	1,043,807
09 Mar 17	19.75000 +0.10	19.90	18.85	19.80	1,152,148
08 Mar 17	19.65000 +0.60	20.45	19.60	20.00	844,779
07 Mar 17	19.05000 -0.60	19.70	18.75	19.55	530,794
06 Mar 17	19.65000 -0.60	20.15	19.60	20.05	422,408
03 Mar 17	20.25000 -0.30	20.70	19.55	20.05	1,153,350
02 Mar 17	20.55000 -0.60	21.30	20.50	21.10	715,981
01 Mar 17	21.15000 +1.45	21.60	19.60	19.60	1,761,667
28 Feb 17	19.70000 -0.30	20.35	19.65	20.00	572,931
27 Feb 17	20.00000 -0.35	20.35	19.95	20.35	387,053
24 Feb 17	20.35000 +0.45	20.60	19.70	19.75	407,450
23 Feb 17	19.90000 +0.30	20.45	19.60	19.60	360,639
22 Feb 17	19.60000 -0.35	20.15	19.40	19.90	187,613
21 Feb 17	19.95000 -0.65	20.75	19.70	20.60	341,203
17 Feb 17	20.60000 -0.10	21.05	20.40	20.70	335,698
16 Feb 17	20.70000 +0.55	20.85	20.05	20.05	792,177
15 Feb 17	20.15000 +1.50	20.35	18.55	18.55	806,596
14 Feb 17	18.65000 +0.20	18.90	18.30	18.30	295,373
13 Feb 17	18.45000 +0.20	18.65	18.15	18.25	302,985
10 Feb 17	18.25000 -0.10	18.80	18.20	18.40	242,962
09 Feb 17	18.35000 +0.65	18.50	17.70	17.70	369,696
08 Feb 17	17.70000 -0.45	18.25	17.60	18.10	434,697
07 Feb 17	18.15000 -0.25	18.60	17.70	18.40	374,552
06 Feb 17	18.40000 +0.15	18.45	17.92	18.20	313,368
03 Feb 17	18.25000 +0.15	18.40	17.95	18.10	409,283
02 Feb 17	18.10000 -0.15	18.40	17.90	18.15	320,423
01 Feb 17	18.25000 +0.05	18.65	18.17	18.25	392,139
31 Jan 17	18.20000 +0.00	18.60	18.00	18.25	358,588
30 Jan 17	18.20000 +0.10	18.35	17.35	18.05	508,108
27 Jan 17	18.10000 +0.05	18.35	17.95	18.05	245,149
26 Jan 17	18.05000 -0.20	18.70	17.95	18.20	453,723
25 Jan 17	18.25000 +0.05	18.55	18.10	18.30	442,134
24 Jan 17	18.20000 -0.25	18.55	18.00	18.45	590,442
23 Jan 17	18.45000 -0.35	18.90	18.20	18.85	391,567
20 Jan 17	18.80000 -0.55	19.55	18.60	19.45	787,965
19 Jan 17	19.35000 +0.35	19.40	18.98	19.05	702,628
18 Jan 17	19.00000 +0.00	19.25	18.65	19.05	758,999
17 Jan 17	19.00000 +0.05	19.05	18.50	18.95	962,068
13 Jan 17	18.95000 +1.35	19.05	18.00	18.30	1,631,791
12 Jan 17	17.60000 +0.85	17.67	16.65	16.65	861,487
11 Jan 17	16.75000 +0.00	17.00	16.15	16.85	515,465
10 Jan 17	16.75000 +1.25	16.90	15.50	15.50	654,474
09 Jan 17	15.50000 -0.40	16.10	15.48	15.95	502,627
06 Jan 17	15.90000 +0.80	16.35	15.13	15.25	800,262
05 Jan 17	15.10000 -0.10	15.40	14.75	15.20	1,006,013
04 Jan 17	15.20000 +0.30	15.45	14.93	15.00	680,745
03 Jan 17	14.90000 +0.10	15.25	14.50	14.90	452,967
30 Dec 16	14.80000 +0.00	15.00	14.70	14.80	562,131
29 Dec 16	14.80000 -0.05	15.20	14.75	15.10	433,071
28 Dec 16	14.85000 -0.70	15.70	14.80	15.60	479,949
27 Dec 16	15.55000 -0.25	16.15	15.50	15.85	246,388
23 Dec 16	15.80000 -0.05	16.10	15.80	15.80	177,277
22 Dec 16	15.85000 -0.45	16.35	15.75	16.35	250,363
21 Dec 16	16.30000 -0.20	16.55	16.15	16.45	241,744
20 Dec 16	16.50000 +0.10	16.65	16.34	16.40	321,944
19 Dec 16	16.40000 -0.30	16.77	16.20	16.65	332,600
16 Dec 16	16.70000 -0.70	17.55	16.55	17.40	777,155
15 Dec 16	17.40000 +0.85	17.55	16.40	16.65	366,431
14 Dec 16	16.55000 +0.25	16.80	16.15	16.30	712,497
13 Dec 16	16.30000 -0.30	16.90	16.00	16.70	524,783
12 Dec 16	16.60000 +0.20	16.80	16.30	16.40	505,299
09 Dec 16	16.40000 +0.05	16.83	16.27	16.50	518,716
08 Dec 16	16.35000 -0.70	16.95	15.90	16.90	925,954
07 Dec 16	17.05000 -0.35	17.30	16.75	17.30	275,015
06 Dec 16	17.40000 -0.30	17.85	16.85	17.75	468,759
05 Dec 16	17.70000 +0.55	18.05	17.20	17.35	662,242
02 Dec 16	17.15000 -0.25	17.45	16.55	17.45	1,086,401
01 Dec 16	17.40000 -1.40	18.85	17.35	18.70	1,202,883
30 Nov 16	18.80000 -0.05	18.95	18.20	18.25	1,906,178
29 Nov 16	18.85000 -1.45	20.45	18.80	20.20	365,059
28 Nov 16	20.30000 -0.75	21.20	20.15	21.15	453,178
25 Nov 16	21.05000 +0.05	21.25	20.60	21.20	152,296
23 Nov 16	21.00000 +0.35	21.05	20.00	20.65	358,847
22 Nov 16	20.65000 -0.05	21.35	20.00	21.05	813,910
21 Nov 16	20.70000 +1.75	20.85	18.83	18.95	1,194,079
18 Nov 16	18.95000 +0.25	19.40	18.50	18.65	410,058
17 Nov 16	18.70000 +1.00	18.88	17.90	18.05	921,369
16 Nov 16	17.70000 +1.05	17.90	16.40	16.65	1,047,462
15 Nov 16	16.65000 -0.55	17.40	16.30	17.40	1,871,015
14 Nov 16	17.20000 +0.10	17.60	16.55	17.10	920,767
11 Nov 16	17.10000 -1.35	18.60	16.70	18.55	1,860,076
10 Nov 16	18.45000 +0.10	21.75	18.45	21.30	1,057,331
09 Nov 16	18.35000 -0.70	18.95	18.00	18.90	738,065
08 Nov 16	19.05000 +0.15	19.05	18.50	18.85	306,823
07 Nov 16	18.90000 +0.50	19.95	18.85	18.90	527,074
04 Nov 16	18.40000 -0.85	19.25	18.25	19.25	537,452
03 Nov 16	19.25000 -0.70	20.35	19.15	19.95	344,084
02 Nov 16	19.95000 +0.15	20.10	18.85	19.85	519,040
01 Nov 16	19.80000 -1.25	21.00	19.40	20.90	576,970
31 Oct 16	21.05000 -0.10	21.15	20.30	21.10	756,884
28 Oct 16	21.15000 +0.30	21.38	20.65	21.10	378,647
27 Oct 16	20.85000 -1.15	22.10	20.40	22.00	543,197
26 Oct 16	22.00000 -1.60	23.45	21.86	23.30	376,475
25 Oct 16	23.60000 +0.10	24.00	23.35	23.50	210,346
24 Oct 16	23.50000 +0.27	23.75	23.15	23.45	121,760
21 Oct 16	23.23000 -0.55	23.78	23.20	23.52	136,658
20 Oct 16	23.78000 +0.21	23.90	23.37	23.55	237,528
19 Oct 16	23.57000 +0.56	23.77	22.84	23.26	255,744
18 Oct 16	23.01000 +0.26	23.55	22.95	23.02	290,983
17 Oct 16	22.75000 -1.26	24.20	22.68	23.86	464,645
14 Oct 16	24.01000 -1.30	25.55	23.65	25.45	803,082
13 Oct 16	25.31000 -0.19	25.60	24.91	25.29	405,232
12 Oct 16	25.50000 +0.14	25.62	25.13	25.30	284,519
11 Oct 16	25.36000 -0.04	25.59	24.98	25.42	322,033
10 Oct 16	25.40000 +0.07	25.66	25.10	25.51	207,801
07 Oct 16	25.33000 +0.49	25.34	24.67	24.86	346,699
06 Oct 16	24.84000 -0.31	25.15	24.18	25.14	337,148
05 Oct 16	25.15000 +0.89	25.50	24.60	24.64	631,813
04 Oct 16	24.26000 +0.26	24.42	23.85	24.12	209,816
03 Oct 16	24.00000 -0.62	24.68	23.54	24.36	362,240
30 Sep 16	24.62000 +1.17	24.63	23.62	23.63	457,121
29 Sep 16	23.45000 -0.13	24.21	23.40	23.50	377,758
28 Sep 16	23.58000 +1.05	23.73	22.44	22.44	504,883
27 Sep 16	22.53000 -0.11	22.63	22.28	22.47	200,197
26 Sep 16	22.64000 -0.12	22.79	22.31	22.45	306,197
23 Sep 16	22.76000 -0.04	22.98	22.27	22.75	578,617
22 Sep 16	22.80000 -0.12	23.11	22.28	22.81	510,426
21 Sep 16	22.92000 +0.45	22.93	22.24	22.62	257,247
20 Sep 16	22.47000 -0.24	22.92	21.95	22.85	279,292
19 Sep 16	22.71000 -0.20	23.28	22.65	22.94	245,443
16 Sep 16	22.91000 +0.06	23.33	22.50	22.69	477,621
15 Sep 16	22.85000 +0.03	22.91	22.50	22.67	224,685
14 Sep 16	22.82000 +0.57	22.90	22.25	22.30	316,684
13 Sep 16	22.25000 -0.53	22.83	22.00	22.54	487,135
12 Sep 16	22.78000 +0.37	22.85	21.90	22.10	541,070
09 Sep 16	22.41000 -0.74	22.88	22.20	22.60	3,794,824
08 Sep 16	23.15000 -0.80	23.41	21.81	23.41	1,276,986
07 Sep 16	23.95000 -0.71	23.99	22.79	23.36	510,966
06 Sep 16	24.66000 -0.28	25.04	24.31	25.00	159,901
02 Sep 16	24.94000 -0.09	25.25	24.83	25.07	154,040
01 Sep 16	25.03000 +0.16	25.23	24.74	24.82	93,201
31 Aug 16	24.87000 +0.06	25.01	24.51	24.87	156,394
30 Aug 16	24.81000 -0.27	25.14	24.61	25.05	75,520
29 Aug 16	25.08000 +0.17	25.32	25.00	25.12	103,847
26 Aug 16	24.91000 +0.61	25.00	24.03	24.27	252,504
25 Aug 16	24.30000 +0.33	24.55	23.73	23.97	178,641
24 Aug 16	23.97000 -0.67	24.69	23.90	24.50	179,948
23 Aug 16	24.64000 +0.43	24.85	24.21	24.31	224,861
22 Aug 16	24.21000 -0.32	24.52	24.08	24.34	89,525
19 Aug 16	24.53000 +0.35	24.55	23.81	24.20	200,805
18 Aug 16	24.18000 -0.11	24.36	23.30	24.33	414,569
17 Aug 16	24.29000 -0.45	24.68	24.09	24.54	236,830
16 Aug 16	24.74000 -0.82	25.55	24.51	25.33	407,533
15 Aug 16	25.56000 -0.31	26.08	25.51	26.00	240,390
12 Aug 16	25.87000 -0.82	26.80	25.71	26.72	398,693
11 Aug 16	26.69000 +0.22	26.84	26.38	26.68	178,392
10 Aug 16	26.47000 -0.02	26.71	25.92	26.46	341,485
09 Aug 16	26.49000 +0.84	26.74	25.65	25.65	408,759
08 Aug 16	25.65000 +0.55	25.76	24.50	25.08	303,004
05 Aug 16	25.10000 +1.19	25.90	24.21	25.00	646,643
04 Aug 16	23.91000 -0.27	24.29	23.45	24.26	312,934
03 Aug 16	24.18000 +0.65	24.91	23.53	23.53	189,808
02 Aug 16	23.53000 -0.16	23.87	23.52	23.66	423,324
01 Aug 16	23.69000 +0.15	23.96	23.12	23.54	244,138
29 Jul 16	23.54000 +0.18	23.55	22.99	23.45	223,973
28 Jul 16	23.36000 -1.54	24.95	23.18	24.84	236,700
27 Jul 16	24.90000 +0.38	25.00	24.54	24.81	176,508
26 Jul 16	24.52000 +0.52	24.88	24.00	24.09	280,168
25 Jul 16	24.00000 +0.01	24.42	23.67	24.02	163,417
22 Jul 16	23.99000 +0.99	24.08	23.00	23.46	229,909
21 Jul 16	23.00000 -0.45	23.72	22.97	23.71	228,675
20 Jul 16	23.45000 +0.30	23.95	23.37	23.70	271,685
19 Jul 16	23.15000 -0.22	23.57	22.96	23.42	161,418
18 Jul 16	23.37000 +0.09	23.41	22.90	23.28	146,111
15 Jul 16	23.28000 -0.18	23.61	22.95	23.53	353,620
14 Jul 16	23.46000 +1.11	23.64	21.91	22.04	627,315
13 Jul 16	22.35000 +3.67	22.84	19.10	19.21	1,557,618
12 Jul 16	18.68000 +0.28	18.80	18.46	18.62	137,688
11 Jul 16	18.40000 -0.38	18.99	18.26	18.93	270,745
08 Jul 16	18.78000 +0.28	18.90	18.48	18.50	206,022
07 Jul 16	18.50000 +0.29	18.72	18.11	18.19	174,802
06 Jul 16	18.21000 -0.40	18.60	17.94	18.49	153,656
05 Jul 16	18.61000 +0.00	18.74	18.22	18.50	207,472
01 Jul 16	18.61000 -0.59	19.28	18.17	19.10	244,647
30 Jun 16	19.20000 +0.53	19.22	18.51	18.78	155,775
29 Jun 16	18.67000 +0.48	18.90	17.99	18.33	128,156
28 Jun 16	18.19000 -0.02	18.48	17.85	18.45	424,717
27 Jun 16	18.21000 -0.10	18.35	17.47	17.90	348,215
24 Jun 16	18.31000 -0.01	18.43	17.00	17.58	786,268
23 Jun 16	18.32000 +0.97	18.39	17.48	17.48	436,453
22 Jun 16	17.35000 +0.85	17.36	16.30	16.45	270,004
21 Jun 16	16.50000 +0.00	16.65	16.18	16.47	82,320
20 Jun 16	16.50000 +0.23	16.62	16.40	16.61	111,338
17 Jun 16	16.27000 -0.12	16.65	16.11	16.39	155,121
16 Jun 16	16.39000 -0.04	16.50	15.89	16.26	140,969
15 Jun 16	16.43000 +0.23	16.91	16.19	16.38	131,549
14 Jun 16	16.20000 +0.26	16.34	15.88	15.89	135,423
13 Jun 16	15.94000 -0.07	16.31	15.81	15.96	152,337
10 Jun 16	16.01000 -0.37	16.20	15.71	16.12	156,448
09 Jun 16	16.38000 -0.08	16.51	16.05	16.25	97,738
08 Jun 16	16.46000 +0.58	16.49	15.73	15.73	115,362
07 Jun 16	15.88000 -0.19	16.12	15.60	15.86	154,263
06 Jun 16	16.07000 +0.66	16.41	15.34	15.50	223,263
03 Jun 16	15.41000 -0.44	15.90	15.10	15.90	101,508
02 Jun 16	15.85000 +0.10	16.00	15.48	15.75	186,723
01 Jun 16	15.75000 +0.43	15.77	14.66	15.00	210,160
31 May 16	15.32000 +0.26	15.79	15.09	15.34	337,093
27 May 16	15.06000 +0.14	15.10	14.53	14.93	115,889
26 May 16	14.92000 -0.77	15.80	14.63	15.80	125,161
25 May 16	15.69000 +0.41	15.99	14.90	15.33	255,544
24 May 16	15.28000 +0.88	15.44	14.28	14.42	189,497
23 May 16	14.40000 +0.81	14.68	13.37	13.54	198,572
20 May 16	13.59000 +0.55	13.59	12.50	13.06	211,897
19 May 16	13.04000 +0.00	13.29	12.86	12.86	125,544
18 May 16	13.04000 +0.16	13.26	12.71	12.84	114,464
17 May 16	12.88000 -0.55	13.48	12.75	13.33	136,191
16 May 16	13.43000 +0.64	13.47	12.79	12.79	259,265
13 May 16	12.79000 +2.07	13.46	11.11	11.31	466,328
12 May 16	10.72000 -0.45	11.22	10.40	11.21	90,318
11 May 16	11.17000 -0.47	11.72	11.13	11.69	49,124
10 May 16	11.64000 -0.11	11.87	11.54	11.74	47,976
09 May 16	11.75000 +0.11	11.88	11.45	11.45	99,870
06 May 16	11.64000 +0.32	11.65	11.18	11.37	104,600
05 May 16	11.32000 +0.05	11.41	10.95	11.36	118,681
04 May 16	11.27000 -0.42	11.72	11.17	11.62	75,104
03 May 16	11.69000 -0.53	12.14	11.31	12.14	101,922
02 May 16	12.22000 +0.21	12.25	11.65	12.02	109,909
29 Apr 16	12.01000 -0.63	12.64	11.78	12.64	119,038
28 Apr 16	12.64000 +0.24	12.72	12.27	12.45	145,776
27 Apr 16	12.40000 +0.19	12.45	11.97	12.21	134,915
26 Apr 16	12.21000 +0.82	12.39	11.24	11.47	335,732
25 Apr 16	11.39000 -0.48	11.99	11.37	11.83	74,124
22 Apr 16	11.87000 +0.31	11.95	11.55	11.55	157,118
21 Apr 16	11.56000 +0.08	11.95	11.51	11.58	86,479
20 Apr 16	11.48000 +0.18	11.51	11.20	11.32	61,348
19 Apr 16	11.30000 +0.23	11.39	10.88	11.26	131,362
18 Apr 16	11.07000 -0.05	11.33	10.92	11.14	86,414
15 Apr 16	11.12000 -0.24	11.65	11.11	11.30	104,193
14 Apr 16	11.36000 +0.26	11.50	10.86	11.07	122,681
13 Apr 16	11.10000 -0.15	11.58	11.02	11.30	181,311
12 Apr 16	11.25000 +0.89	11.38	10.36	10.36	252,622
11 Apr 16	10.36000 -0.17	10.74	10.24	10.57	105,722
08 Apr 16	10.53000 -0.29	10.97	10.41	10.91	116,331
07 Apr 16	10.82000 -0.01	10.98	10.46	10.82	202,212
06 Apr 16	10.83000 +0.91	10.85	9.90	9.90	338,489
05 Apr 16	9.92000 -0.41	10.28	9.78	10.28	192,359
04 Apr 16	10.33000 +0.08	10.61	10.24	10.45	193,077
01 Apr 16	10.25000 -0.31	10.57	10.23	10.41	151,657
31 Mar 16	10.56000 +0.00	10.86	10.46	10.64	94,957
30 Mar 16	10.56000 -0.22	10.96	10.40	10.88	176,725
29 Mar 16	10.78000 +0.79	10.81	10.13	10.18	237,044
28 Mar 16	9.99000 -0.40	10.59	9.86	10.51	108,046
24 Mar 16	10.39000 +0.28	10.53	9.83	10.13	201,137
23 Mar 16	10.11000 -0.86	11.08	10.10	10.83	174,327
22 Mar 16	10.97000 -0.19	11.10	10.90	11.06	88,337
21 Mar 16	11.16000 -0.09	11.47	11.04	11.47	121,607
18 Mar 16	11.25000 +0.87	11.66	10.50	10.50	327,360
17 Mar 16	10.38000 +0.45	10.43	9.75	9.88	117,533
16 Mar 16	9.93000 +0.17	9.99	9.71	9.75	68,836
15 Mar 16	9.76000 -0.46	10.17	9.51	10.03	136,111
14 Mar 16	10.22000 +0.04	10.50	10.08	10.18	120,014
11 Mar 16	10.18000 -0.09	10.40	10.10	10.34	114,818
10 Mar 16	10.27000 -0.25	10.69	10.09	10.59	80,992
09 Mar 16	10.52000 +0.26	10.64	10.23	10.26	96,791
08 Mar 16	10.26000 -0.28	10.64	10.15	10.52	143,037
07 Mar 16	10.54000 -0.18	10.87	10.45	10.63	277,423
04 Mar 16	10.72000 -0.09	11.09	10.48	10.81	188,235
03 Mar 16	10.81000 -0.01	11.00	10.37	10.85	175,598
02 Mar 16	10.82000 +0.55	10.98	10.02	10.24	296,520
01 Mar 16	10.27000 +0.22	10.49	9.96	10.20	253,281
29 Feb 16	10.05000 +0.17	10.63	9.75	9.93	248,779
26 Feb 16	9.88000 +1.17	10.34	9.00	9.00	596,760
25 Feb 16	8.71000 +0.09	8.95	8.36	8.73	161,842
24 Feb 16	8.62000 +0.14	8.82	8.14	8.37	192,048
23 Feb 16	8.48000 -0.44	9.30	8.46	8.94	94,561
22 Feb 16	8.92000 -0.12	9.45	8.88	9.10	182,748
19 Feb 16	9.04000 -0.16	9.22	9.00	9.19	46,072
18 Feb 16	9.20000 +0.06	9.35	9.03	9.23	111,292
17 Feb 16	9.14000 +0.05	9.36	8.90	9.19	343,975
16 Feb 16	9.09000 -0.13	9.49	9.05	9.30	91,721
12 Feb 16	9.22000 +0.24	9.34	9.06	9.15	70,395
11 Feb 16	8.98000 -0.02	9.14	8.51	8.87	88,792
10 Feb 16	9.00000 -0.14	9.58	8.99	9.31	113,969
09 Feb 16	9.14000 -0.59	9.83	8.78	9.59	171,305
08 Feb 16	9.73000 -0.54	10.35	9.67	10.10	148,649
05 Feb 16	10.27000 -0.51	10.97	9.90	10.63	178,269
04 Feb 16	10.78000 +0.54	10.84	10.24	10.27	69,494
03 Feb 16	10.24000 -0.23	10.62	10.04	10.62	108,013
02 Feb 16	10.47000 +0.63	11.05	10.22	10.63	128,345
01 Feb 16	9.84000 -0.03	10.00	9.60	9.83	79,124
29 Jan 16	9.87000 +0.27	9.93	9.48	9.55	207,945
28 Jan 16	9.60000 -0.59	10.43	9.53	10.32	203,286
27 Jan 16	10.19000 -0.53	10.76	10.10	10.76	129,579
26 Jan 16	10.72000 -0.03	10.81	10.21	10.79	228,880
25 Jan 16	10.75000 -0.81	11.67	10.68	11.47	160,351
22 Jan 16	11.56000 +0.68	11.76	11.01	11.25	224,952
21 Jan 16	10.88000 -0.56	11.44	10.55	11.44	265,532
20 Jan 16	11.44000 +0.48	11.69	10.71	10.99	346,925
19 Jan 16	10.96000 +0.46	11.30	10.28	10.66	412,386
15 Jan 16	10.50000 -0.41	10.83	10.08	10.57	225,124
14 Jan 16	10.91000 +0.02	11.30	10.62	10.94	129,880
13 Jan 16	10.89000 -0.31	11.43	10.48	11.17	157,551
12 Jan 16	11.20000 -0.12	11.82	10.76	11.40	252,848
11 Jan 16	11.32000 -0.29	11.74	11.02	11.62	167,160
08 Jan 16	11.61000 -0.68	12.46	11.57	12.34	104,010
07 Jan 16	12.29000 -0.03	12.60	12.07	12.16	194,506
06 Jan 16	12.32000 +0.29	12.80	12.02	12.25	239,930
05 Jan 16	12.03000 +0.21	12.09	11.53	12.01	178,565
04 Jan 16	11.82000 -0.29	12.14	11.27	12.08	186,315
31 Dec 15	12.11000 -0.43	12.64	12.05	12.53	153,407
30 Dec 15	12.54000 -0.58	13.32	12.50	13.12	163,792
29 Dec 15	13.12000 +0.57	13.16	12.37	12.64	149,474
28 Dec 15	12.55000 -0.80	13.38	12.20	13.38	209,955
24 Dec 15	13.35000 +0.28	13.41	12.94	13.06	33,039
23 Dec 15	13.07000 +0.18	13.33	12.67	13.12	98,077
22 Dec 15	12.89000 -0.05	12.98	12.58	12.96	41,082
21 Dec 15	12.94000 +0.11	13.18	12.67	12.96	84,260
18 Dec 15	12.83000 +0.76	12.98	11.86	12.01	449,632
17 Dec 15	12.07000 -1.32	13.53	12.03	13.38	275,374
16 Dec 15	13.39000 +0.47	13.43	12.69	13.02	125,503
15 Dec 15	12.92000 -0.18	13.32	12.52	13.31	208,166
14 Dec 15	13.10000 -0.59	13.77	12.63	13.74	157,196
11 Dec 15	13.69000 -0.62	14.24	13.56	14.09	151,668
10 Dec 15	14.31000 -0.17	14.93	13.76	14.50	236,833
09 Dec 15	14.48000 -1.13	15.59	14.40	15.59	84,256
08 Dec 15	15.61000 -0.02	16.17	15.25	15.35	151,794
07 Dec 15	15.63000 -0.48	15.89	15.02	15.89	153,368
04 Dec 15	16.11000 -0.49	16.60	16.06	16.55	96,189
03 Dec 15	16.60000 -0.37	17.20	16.56	17.00	32,152
02 Dec 15	16.97000 +0.18	17.37	16.44	16.77	105,077
01 Dec 15	16.79000 +0.51	16.80	16.20	16.39	88,397
30 Nov 15	16.28000 -0.22	16.67	16.13	16.58	203,937
27 Nov 15	16.50000 +0.05	16.75	16.37	16.52	21,576
25 Nov 15	16.45000 +0.03	16.86	16.32	16.48	49,976
24 Nov 15	16.42000 +0.67	16.62	15.35	15.81	136,515
23 Nov 15	15.75000 -0.46	16.19	15.56	16.19	145,385
20 Nov 15	16.21000 -0.16	16.64	16.12	16.46	67,576
19 Nov 15	16.37000 -0.63	17.00	16.27	16.83	50,439
18 Nov 15	17.00000 +1.03	17.00	15.65	16.07	150,009
17 Nov 15	15.97000 +0.28	16.00	15.60	15.71	111,952
16 Nov 15	15.69000 +0.56	15.74	15.00	15.16	132,965
13 Nov 15	15.13000 -0.67	15.72	14.88	15.72	89,660
12 Nov 15	15.80000 +0.39	15.85	15.07	15.29	103,606
11 Nov 15	15.41000 -0.03	15.82	15.27	15.44	122,032
10 Nov 15	15.44000 +0.48	15.48	14.79	14.94	110,896
09 Nov 15	14.96000 -0.10	15.24	14.67	15.06	156,055
06 Nov 15	15.06000 +1.70	15.11	11.88	13.20	282,650
05 Nov 15	13.36000 -0.11	13.68	13.22	13.44	146,329
04 Nov 15	13.47000 +0.16	13.68	13.08	13.31	146,673
03 Nov 15	13.31000 +0.06	13.50	13.03	13.23	127,076
02 Nov 15	13.25000 +0.40	13.31	12.76	12.92	94,382
30 Oct 15	12.85000 +0.16	13.12	12.49	12.68	207,963
29 Oct 15	12.69000 -1.26	13.86	12.22	13.86	297,908
28 Oct 15	13.95000 +0.49	14.00	13.34	13.45	95,261
27 Oct 15	13.46000 +0.11	13.51	12.98	13.25	326,028
26 Oct 15	13.35000 -0.30	13.72	13.26	13.59	121,504
23 Oct 15	13.65000 +0.21	13.88	13.21	13.51	122,161
22 Oct 15	13.44000 -2.22	15.68	13.37	15.68	325,034
21 Oct 15	15.66000 +0.16	15.98	15.06	15.62	115,879
20 Oct 15	15.50000 -0.50	16.08	15.33	15.93	69,077
19 Oct 15	16.00000 -0.44	16.57	15.72	16.33	91,391
16 Oct 15	16.44000 +0.66	16.62	15.56	15.81	142,392
15 Oct 15	15.78000 +0.68	15.92	15.00	15.04	125,971
14 Oct 15	15.10000 -0.08	15.36	15.03	15.21	105,043
13 Oct 15	15.18000 -0.19	15.69	15.10	15.22	120,608
12 Oct 15	15.37000 +0.09	15.45	14.92	15.34	106,710
09 Oct 15	15.28000 -0.30	15.77	14.77	15.54	188,487
08 Oct 15	15.58000 +0.08	15.68	15.22	15.40	170,361
07 Oct 15	15.50000 +0.10	15.62	15.15	15.51	136,721
06 Oct 15	15.40000 -0.66	15.93	15.20	15.93	113,993
05 Oct 15	16.06000 -0.08	16.47	15.65	16.26	126,060
02 Oct 15	16.14000 +0.42	16.21	15.01	15.52	183,325
01 Oct 15	15.72000 -0.24	15.97	14.88	15.97	326,296
30 Sep 15	15.96000 +0.41	16.49	15.38	15.79	2,118,333
29 Sep 15	15.55000 -0.38	16.43	15.50	16.02	156,415
28 Sep 15	15.93000 -1.07	17.16	15.69	16.83	175,502
25 Sep 15	17.00000 -0.83	18.03	16.79	18.03	235,237
24 Sep 15	17.83000 -0.82	19.10	17.60	18.53	227,681
23 Sep 15	18.65000 -0.51	19.45	18.63	19.15	183,103
22 Sep 15	19.16000 -0.24	19.54	18.97	19.25	147,543
21 Sep 15	19.40000 +0.06	19.99	19.27	19.49	180,053
18 Sep 15	19.34000 -1.31	20.88	19.34	20.34	879,313
17 Sep 15	20.65000 +0.06	21.36	20.30	20.33	194,541
16 Sep 15	20.59000 +0.15	20.75	19.97	20.40	206,215
15 Sep 15	20.44000 +0.43	21.10	19.90	20.18	231,516
14 Sep 15	20.01000 -0.72	21.72	19.84	20.79	377,527
11 Sep 15	20.73000 +1.03	20.99	19.48	19.67	258,212
10 Sep 15	19.70000 +0.63	19.80	18.92	18.92	191,127
09 Sep 15	19.07000 +0.11	19.32	18.78	19.32	148,073
08 Sep 15	18.96000 +0.75	19.17	18.04	18.60	216,804
04 Sep 15	18.21000 -0.27	18.57	17.94	18.46	135,766
03 Sep 15	18.48000 +0.37	18.60	17.53	18.25	186,278
02 Sep 15	18.11000 +1.09	18.14	17.05	17.26	169,960
01 Sep 15	17.02000 +0.02	17.06	16.53	16.91	188,787
31 Aug 15	17.00000 -0.17	17.56	16.82	17.09	152,756
28 Aug 15	17.17000 +0.82	17.25	16.40	16.46	165,411
27 Aug 15	16.35000 +0.27	16.61	15.82	16.28	227,662
26 Aug 15	16.08000 -0.36	16.76	15.35	16.76	713,318
25 Aug 15	16.44000 -1.93	19.12	16.44	18.75	642,645
24 Aug 15	18.37000 -0.62	19.24	18.00	18.05	153,834
21 Aug 15	18.99000 -0.53	19.74	18.93	19.60	88,743
20 Aug 15	19.52000 -0.42	20.01	19.30	19.94	135,638
19 Aug 15	19.94000 -0.42	20.33	19.67	20.33	138,084
18 Aug 15	20.36000 +0.27	20.98	20.17	20.53	138,167
17 Aug 15	20.09000 +0.95	20.11	19.09	19.09	76,847
14 Aug 15	19.14000 -0.23	19.51	19.05	19.51	92,450
13 Aug 15	19.37000 -0.58	20.03	19.03	20.03	768,195
12 Aug 15	19.95000 +0.35	19.99	19.06	19.72	106,261
11 Aug 15	19.60000 -0.99	20.51	19.38	20.30	171,352
10 Aug 15	20.59000 -1.44	22.09	20.43	22.09	171,649
07 Aug 15	22.03000 -0.47	22.90	21.61	22.40	344,291
06 Aug 15	22.50000 -0.02	22.98	22.27	22.56	164,052
05 Aug 15	22.52000 +0.33	23.15	21.81	22.17	146,728
04 Aug 15	22.19000 +0.67	22.38	21.71	21.78	205,040
03 Aug 15	21.52000 +0.19	21.65	20.58	21.36	232,457
31 Jul 15	21.33000 -0.15	21.90	21.00	21.54	88,380
30 Jul 15	21.48000 -0.01	22.00	20.98	21.51	174,639
29 Jul 15	21.49000 +0.46	21.60	20.71	21.09	91,678
28 Jul 15	21.03000 +0.67	21.12	19.95	20.45	69,849
27 Jul 15	20.36000 +0.41	20.37	19.80	19.93	64,599
24 Jul 15	19.95000 -0.05	20.16	19.77	19.85	101,207
23 Jul 15	20.00000 -0.62	20.76	19.93	20.30	85,481
22 Jul 15	20.62000 -0.14	20.91	19.93	20.91	119,335
21 Jul 15	20.76000 -0.26	21.44	20.48	21.04	165,021
20 Jul 15	21.02000 -0.41	21.60	20.72	21.60	121,002
17 Jul 15	21.43000 +0.64	21.60	20.58	20.94	545,510
16 Jul 15	20.79000 +0.63	20.79	20.16	20.41	74,187
15 Jul 15	20.16000 -0.02	20.40	19.94	20.27	99,093
14 Jul 15	20.18000 +0.42	20.23	19.56	19.63	71,115
13 Jul 15	19.76000 +0.11	20.13	19.57	19.90	64,501
10 Jul 15	19.65000 -0.09	20.25	19.41	19.98	189,199
09 Jul 15	19.74000 +0.66	19.82	19.06	19.10	83,127
08 Jul 15	19.08000 -0.16	19.50	18.92	19.01	264,370
07 Jul 15	19.24000 -0.70	20.01	18.77	20.01	379,616
06 Jul 15	19.94000 -0.47	20.23	19.67	19.90	230,604
02 Jul 15	20.41000 +0.80	20.48	19.37	19.70	313,820
01 Jul 15	19.61000 +0.11	19.88	19.01	19.70	265,612
30 Jun 15	19.50000 +0.65	19.85	18.99	19.05	676,811
29 Jun 15	18.85000 -0.12	19.20	18.20	18.79	370,360
26 Jun 15	18.97000 +0.27	19.64	18.53	18.69	186,447
25 Jun 15	18.70000 +0.47	18.71	18.24	18.34	61,565
24 Jun 15	18.23000 -0.16	18.65	18.11	18.54	145,380
23 Jun 15	18.39000 +0.08	18.75	18.25	18.40	192,276
22 Jun 15	18.31000 -0.17	18.60	18.12	18.41	294,684
19 Jun 15	18.48000 +0.34	18.55	18.00	18.08	163,189
18 Jun 15	18.14000 -0.58	18.98	18.05	18.55	178,379
17 Jun 15	18.72000 +0.19	18.84	18.22	18.50	118,709
16 Jun 15	18.53000 -0.05	18.85	18.05	18.70	115,339
15 Jun 15	18.58000 +0.66	18.62	17.74	17.74	117,888
12 Jun 15	17.92000 -0.56	18.49	17.56	18.26	390,081
11 Jun 15	18.48000 -0.57	19.16	18.38	19.10	308,260
10 Jun 15	19.05000 +0.28	19.20	18.71	18.90	716,872
09 Jun 15	18.77000 -0.30	19.25	18.60	19.22	837,493
08 Jun 15	19.07000 +0.21	19.43	18.81	19.15	1,007,899
05 Jun 15	18.86000 +0.00	19.93	17.54	18.00	10,807,670

Evolent Health, Inc. - Class A Shares

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	4.87000 +0.39	4.89	4.51	4.52	1,176,170
19 Oct 26	4.48000 -0.09	4.63	4.39	4.52	1,635,046
16 Oct 26	4.57000 -0.30	4.95	4.55	4.89	2,077,920
15 Oct 26	4.87000 +0.14	5.11	4.75	4.75	3,834,569
14 Oct 26	4.73000 +0.13	4.76	4.49	4.52	2,266,467
13 Oct 26	4.60000 +0.35	4.71	4.16	4.30	2,555,337
12 Oct 26	4.25000 +0.21	4.25	4.04	4.04	1,180,967
09 Oct 26	4.04000 +0.08	4.18	3.98	4.00	1,067,803
08 Oct 26	3.96000 -0.18	4.13	3.84	4.10	2,881,713
07 Oct 26	4.14000 +0.30	4.18	3.78	3.79	2,799,064
06 Oct 26	3.84000 +0.23	3.87	3.63	3.66	1,584,504
05 Oct 26	3.61000 +0.15	3.64	3.44	3.45	1,340,252
02 Oct 26	3.46000 +0.07	3.58	3.32	3.42	1,772,303
01 Oct 26	3.39000 -0.10	3.51	3.34	3.48	1,973,967
30 Sep 26	3.49000 -0.03	3.58	3.41	3.53	1,695,826
29 Sep 26	3.52000 -0.13	3.68	3.45	3.68	1,723,867
28 Sep 26	3.65000 +0.04	3.71	3.49	3.57	2,143,822
25 Sep 26	3.61000 +0.09	3.65	3.43	3.52	2,990,330
24 Sep 26	3.52000 -0.10	3.66	3.51	3.62	1,894,689
23 Sep 26	3.62000 -0.18	3.78	3.60	3.73	1,013,535
22 Sep 26	3.80000 +0.11	3.81	3.65	3.72	1,534,844
21 Sep 26	3.69000 +0.00	3.74	3.58	3.70	2,002,889
18 Sep 26	3.69000 +0.02	3.72	3.63	3.65	2,553,714
17 Sep 26	3.67000 -0.07	3.79	3.63	3.74	1,857,808
16 Sep 26	3.74000 +0.00	3.84	3.71	3.84	1,404,438
15 Sep 26	3.74000 -0.36	4.13	3.71	4.12	2,685,658
14 Sep 26	4.10000 -0.09	4.24	4.05	4.18	2,120,909
11 Sep 26	4.19000 +0.02	4.23	4.10	4.19	1,570,218
10 Sep 26	4.17000 +0.02	4.24	4.06	4.12	1,373,019
09 Sep 26	4.15000 -0.07	4.32	4.05	4.24	1,863,995
08 Sep 26	4.22000 -0.10	4.34	4.05	4.26	2,382,143
04 Sep 26	4.32000 +0.06	4.34	4.15	4.23	1,728,600
03 Sep 26	4.26000 +0.03	4.28	4.07	4.21	1,785,240
02 Sep 26	4.23000 -0.05	4.41	4.21	4.28	1,503,522
01 Sep 26	4.28000 -0.22	4.51	4.22	4.45	2,830,151
31 Aug 26	4.50000 -0.10	4.53	4.30	4.51	2,533,013
28 Aug 26	4.60000 +0.01	4.74	4.43	4.54	2,213,089
27 Aug 26	4.59000 -0.33	4.93	4.56	4.93	2,920,760
26 Aug 26	4.92000 +0.03	5.03	4.74	4.80	2,231,480
25 Aug 26	4.89000 +0.17	4.95	4.59	4.72	2,246,287
24 Aug 26	4.72000 -0.02	4.79	4.55	4.67	1,735,939
21 Aug 26	4.74000 +0.04	4.74	4.55	4.65	1,941,898
20 Aug 26	4.70000 +0.12	4.76	4.50	4.52	2,304,530
19 Aug 26	4.58000 +0.00	4.64	4.47	4.63	2,557,733
18 Aug 26	4.58000 +0.17	4.70	4.34	4.41	3,476,578
17 Aug 26	4.41000 -0.27	4.63	4.40	4.63	3,589,123
14 Aug 26	4.68000 +0.02	4.74	4.51	4.67	2,298,869
13 Aug 26	4.66000 +0.49	4.67	4.20	4.22	3,717,018
12 Aug 26	4.17000 +0.07	4.40	4.02	4.10	3,616,817
11 Aug 26	4.10000 +0.17	4.41	3.94	4.13	4,804,523
10 Aug 26	3.93000 -0.02	4.20	3.86	3.89	3,503,928
07 Aug 26	3.95000 +0.36	4.13	3.61	3.70	5,080,013
06 Aug 26	3.59000 +0.51	4.15	3.54	4.08	7,064,958
05 Aug 26	3.08000 -0.03	3.17	3.00	3.15	3,076,267
04 Aug 26	3.11000 -0.03	3.18	3.01	3.14	2,863,356
03 Aug 26	3.14000 +0.05	3.30	3.08	3.12	3,236,814
31 Jul 26	3.09000 -0.09	3.25	2.95	3.15	4,520,495
30 Jul 26	3.18000 -0.12	3.31	3.08	3.31	4,140,322
29 Jul 26	3.30000 -0.44	3.73	3.28	3.61	3,677,543
28 Jul 26	3.74000 -0.07	3.80	3.28	3.76	5,995,819
27 Jul 26	3.81000 -0.41	4.32	3.80	4.26	6,155,219
24 Jul 26	4.22000 -0.42	4.70	4.07	4.64	5,635,170
23 Jul 26	4.64000 -0.93	5.40	4.60	5.35	11,186,627
22 Jul 26	5.57000 -0.28	5.90	5.53	5.88	1,631,590
21 Jul 26	5.85000 -0.08	5.99	5.72	5.89	1,157,062
20 Jul 26	5.93000 +0.12	6.00	5.61	5.75	1,329,176
17 Jul 26	5.81000 +0.14	5.85	5.52	5.55	1,463,602
16 Jul 26	5.67000 -0.20	6.01	5.64	5.97	1,810,368
15 Jul 26	5.87000 -0.32	6.21	5.72	6.19	2,962,866
14 Jul 26	6.19000 +0.27	6.26	5.68	5.76	2,203,573
13 Jul 26	5.92000 +0.04	6.03	5.80	5.90	1,644,668
10 Jul 26	5.88000 +0.25	6.02	5.67	5.67	1,495,628
09 Jul 26	5.63000 +0.03	5.64	5.45	5.47	1,785,022
08 Jul 26	5.60000 +0.12	5.63	5.29	5.30	1,490,807
07 Jul 26	5.48000 -0.26	5.84	5.39	5.82	2,055,095
06 Jul 26	5.74000 +0.03	6.01	5.63	5.63	2,614,434
02 Jul 26	5.71000 -0.03	5.82	5.47	5.75	3,566,719
01 Jul 26	5.74000 +0.32	5.89	5.39	5.51	2,390,462
30 Jun 26	5.42000 -0.35	5.53	5.18	5.46	2,509,714
29 Jun 26	5.77000 +0.26	5.77	5.46	5.56	2,935,852
26 Jun 26	5.51000 +0.48	5.51	5.02	5.04	5,431,605
25 Jun 26	5.03000 +0.00	5.15	4.96	4.98	1,792,011
24 Jun 26	5.03000 +0.23	5.10	4.78	4.80	1,835,483
23 Jun 26	4.80000 +0.32	4.91	4.43	4.43	1,984,161
22 Jun 26	4.48000 -0.01	4.57	4.30	4.44	1,934,190
18 Jun 26	4.49000 -0.18	4.75	4.37	4.75	2,823,056
17 Jun 26	4.67000 -0.03	4.86	4.57	4.67	1,912,018
16 Jun 26	4.70000 +0.00	4.82	4.64	4.70	1,637,629
15 Jun 26	4.70000 -0.10	4.85	4.58	4.81	2,691,619
12 Jun 26	4.80000 +0.22	4.91	4.56	4.72	2,109,682
11 Jun 26	4.58000 +0.11	4.61	4.37	4.45	1,707,192
10 Jun 26	4.47000 -0.25	4.74	4.44	4.65	1,900,035
09 Jun 26	4.72000 +0.06	4.84	4.48	4.58	2,956,932
08 Jun 26	4.66000 +0.44	4.90	4.25	4.25	3,507,680
05 Jun 26	4.22000 -0.16	4.44	4.13	4.38	2,058,720
04 Jun 26	4.38000 +0.60	4.38	3.85	3.85	3,083,365
03 Jun 26	3.78000 -0.18	3.96	3.69	3.93	3,082,550
02 Jun 26	3.96000 -0.21	4.16	3.93	4.11	2,333,362
01 Jun 26	4.17000 +0.22	4.26	3.88	3.94	2,868,667
29 May 26	3.95000 +0.05	4.12	3.87	3.95	3,038,129
28 May 26	3.90000 +0.18	3.98	3.74	3.74	2,258,936
27 May 26	3.72000 -0.11	3.92	3.67	3.79	2,034,342
26 May 26	3.83000 -0.12	4.02	3.81	3.94	1,553,437
22 May 26	3.95000 +0.11	3.98	3.80	3.86	2,200,165
21 May 26	3.84000 -0.02	3.99	3.71	3.86	3,241,271
20 May 26	3.86000 -0.03	4.00	3.80	3.84	2,588,764
19 May 26	3.89000 -0.01	4.09	3.80	3.91	2,046,569
18 May 26	3.90000 -0.06	4.14	3.88	3.98	1,968,644
15 May 26	3.96000 -0.14	4.23	3.84	4.07	2,847,129
14 May 26	4.10000 -0.03	4.36	4.07	4.07	2,549,326
13 May 26	4.13000 -0.03	4.26	4.07	4.16	2,251,485
12 May 26	4.16000 +0.20	4.32	3.77	3.95	3,431,923
11 May 26	3.96000 -0.22	4.36	3.74	4.18	4,664,881
08 May 26	4.18000 -0.09	4.45	4.09	4.27	2,959,164
07 May 26	4.27000 +0.44	4.53	3.56	3.65	6,179,907
06 May 26	3.83000 -0.08	3.91	3.80	3.89	2,245,781
05 May 26	3.91000 -0.08	4.04	3.79	3.93	2,031,997
04 May 26	3.99000 +0.24	4.01	3.71	3.75	2,431,556
01 May 26	3.75000 +0.00	3.84	3.63	3.79	1,510,265
30 Apr 26	3.75000 -0.04	3.78	3.58	3.76	2,805,327
29 Apr 26	3.79000 +0.17	3.79	3.49	3.56	3,178,979
28 Apr 26	3.62000 +0.15	3.65	3.46	3.46	2,829,303
27 Apr 26	3.47000 +0.34	3.61	3.08	3.08	2,860,953
24 Apr 26	3.13000 +0.18	3.13	2.88	2.96	1,208,406
23 Apr 26	2.95000 -0.15	3.09	2.88	3.02	2,237,733
22 Apr 26	3.10000 -0.05	3.28	3.03	3.17	1,547,673
21 Apr 26	3.15000 +0.22	3.67	2.97	2.97	4,961,458
20 Apr 26	2.93000 +0.09	2.94	2.81	2.84	1,164,848
17 Apr 26	2.84000 -0.15	3.12	2.83	3.02	1,809,524
16 Apr 26	2.99000 +0.11	3.05	2.85	2.90	2,657,603
15 Apr 26	2.88000 +0.37	2.91	2.52	2.52	3,551,336
14 Apr 26	2.51000 -0.02	2.64	2.50	2.55	1,894,281
13 Apr 26	2.53000 +0.20	2.56	2.26	2.30	1,257,853
10 Apr 26	2.33000 -0.11	2.43	2.28	2.43	3,564,988
09 Apr 26	2.44000 -0.12	2.58	2.34	2.56	4,034,408
08 Apr 26	2.56000 +0.02	2.80	2.55	2.71	3,066,838
07 Apr 26	2.54000 +0.23	2.64	2.35	2.35	3,084,173
06 Apr 26	2.31000 +0.06	2.36	2.21	2.24	6,198,609
02 Apr 26	2.25000 +0.03	2.25	2.10	2.18	2,489,128
01 Apr 26	2.22000 -0.06	2.34	2.21	2.31	3,035,844
31 Mar 26	2.28000 +0.11	2.33	2.13	2.20	2,494,692
30 Mar 26	2.17000 -0.04	2.26	2.11	2.25	2,821,483
27 Mar 26	2.21000 -0.17	2.35	2.19	2.35	2,205,956
26 Mar 26	2.38000 +0.11	2.39	2.22	2.24	2,637,285
25 Mar 26	2.27000 +0.02	2.34	2.19	2.27	4,530,437
24 Mar 26	2.25000 -0.24	2.49	2.25	2.46	3,651,273
23 Mar 26	2.49000 -0.09	2.68	2.44	2.64	3,491,139
20 Mar 26	2.58000 -0.16	2.76	2.55	2.76	4,350,034
19 Mar 26	2.74000 +0.07	2.82	2.65	2.65	1,991,121
18 Mar 26	2.67000 -0.16	2.83	2.64	2.81	2,647,297
17 Mar 26	2.83000 -0.19	3.12	2.83	3.02	2,111,864
16 Mar 26	3.02000 +0.03	3.09	3.01	3.03	2,658,944
13 Mar 26	2.99000 -0.07	3.14	2.90	3.09	2,713,633
12 Mar 26	3.06000 +0.04	3.16	2.98	3.00	2,910,303
11 Mar 26	3.02000 -0.05	3.09	2.92	3.03	2,340,145
10 Mar 26	3.07000 +0.03	3.10	2.94	3.05	3,094,845
09 Mar 26	3.04000 -0.13	3.11	2.94	3.06	3,727,719
06 Mar 26	3.17000 -0.23	3.39	3.13	3.39	2,380,925
05 Mar 26	3.40000 -0.15	3.63	3.19	3.50	2,885,727
04 Mar 26	3.55000 +0.04	3.69	3.50	3.54	3,461,321
03 Mar 26	3.51000 -0.07	3.64	3.40	3.55	3,640,197
02 Mar 26	3.58000 +0.33	3.63	3.17	3.17	5,453,996
27 Feb 26	3.25000 -0.07	3.34	3.13	3.28	6,164,227
26 Feb 26	3.32000 +0.18	3.37	3.10	3.14	5,138,282
25 Feb 26	3.14000 +0.58	3.20	2.50	2.51	9,045,101
24 Feb 26	2.56000 -0.21	2.77	2.52	2.77	5,014,212
23 Feb 26	2.77000 -0.02	2.78	2.67	2.74	2,151,617
20 Feb 26	2.79000 +0.02	2.84	2.71	2.76	2,426,592
19 Feb 26	2.77000 -0.01	2.78	2.66	2.77	1,659,281
18 Feb 26	2.78000 +0.06	2.81	2.66	2.69	1,884,121
17 Feb 26	2.72000 -0.07	2.80	2.62	2.79	2,010,379
13 Feb 26	2.79000 +0.15	2.80	2.62	2.62	2,872,443
12 Feb 26	2.64000 -0.03	2.65	2.56	2.64	2,386,791
11 Feb 26	2.67000 -0.06	2.78	2.61	2.74	2,813,058
10 Feb 26	2.73000 +0.00	2.90	2.69	2.75	3,854,554
09 Feb 26	2.73000 -0.12	2.86	2.68	2.84	2,355,032
06 Feb 26	2.85000 -0.04	2.94	2.82	2.88	2,870,088
05 Feb 26	2.89000 -0.17	3.13	2.89	3.04	4,205,367
04 Feb 26	3.06000 -0.03	3.17	3.01	3.09	2,490,329
03 Feb 26	3.09000 -0.17	3.33	3.04	3.25	2,522,350
02 Feb 26	3.26000 +0.05	3.43	3.13	3.18	4,752,327
30 Jan 26	3.21000 -0.03	3.28	3.15	3.18	2,514,441
29 Jan 26	3.24000 +0.01	3.33	3.17	3.22	2,636,054
28 Jan 26	3.23000 -0.17	3.48	3.22	3.40	2,686,190
27 Jan 26	3.40000 -0.31	3.67	3.32	3.67	4,484,117
26 Jan 26	3.71000 -0.23	3.98	3.68	3.92	1,909,016
23 Jan 26	3.94000 +0.10	4.06	3.80	3.82	3,166,264
22 Jan 26	3.84000 +0.04	3.91	3.78	3.80	1,913,612
21 Jan 26	3.80000 -0.14	3.97	3.74	3.94	2,550,887
20 Jan 26	3.94000 +0.17	3.99	3.68	3.70	4,295,706
16 Jan 26	3.77000 -0.17	3.97	3.71	3.93	6,977,527
15 Jan 26	3.94000 +0.04	3.96	3.82	3.90	1,899,175
14 Jan 26	3.90000 -0.11	4.06	3.89	4.01	2,300,656
13 Jan 26	4.01000 -0.14	4.19	4.01	4.15	3,960,961
12 Jan 26	4.15000 -0.02	4.20	3.96	4.14	3,452,290
09 Jan 26	4.17000 +0.01	4.25	4.08	4.17	1,974,006
08 Jan 26	4.16000 +0.01	4.26	4.15	4.17	2,016,250
07 Jan 26	4.15000 +0.13	4.16	3.90	4.05	2,765,956
06 Jan 26	4.02000 +0.07	4.03	3.90	3.93	2,517,667
05 Jan 26	3.95000 +0.06	4.07	3.86	3.89	2,073,282
02 Jan 26	3.89000 -0.11	4.04	3.88	4.01	1,647,803
31 Dec 25	4.00000 -0.05	4.05	3.88	4.03	2,736,429
30 Dec 25	4.05000 -0.02	4.21	4.03	4.06	2,198,793
29 Dec 25	4.07000 -0.05	4.19	4.03	4.11	2,005,917
26 Dec 25	4.12000 -0.01	4.16	4.06	4.13	1,583,551
24 Dec 25	4.13000 -0.03	4.17	4.05	4.13	863,190
23 Dec 25	4.16000 +0.14	4.17	3.94	4.02	2,905,603
22 Dec 25	4.02000 +0.03	4.11	3.94	3.94	2,589,355
19 Dec 25	3.99000 +0.02	4.17	3.92	3.96	3,620,232
18 Dec 25	3.97000 -0.07	4.10	3.88	4.10	3,660,544
17 Dec 25	4.04000 -0.03	4.14	4.03	4.08	3,050,177
16 Dec 25	4.07000 -0.05	4.14	4.00	4.12	3,554,770
15 Dec 25	4.12000 +0.00	4.28	3.99	4.20	5,194,364
12 Dec 25	4.12000 +0.18	4.13	3.92	3.92	2,444,212
11 Dec 25	3.94000 +0.06	3.95	3.82	3.90	3,280,113
10 Dec 25	3.88000 -0.06	4.00	3.81	3.94	5,438,786
09 Dec 25	3.94000 +0.01	4.01	3.85	3.92	2,224,566
08 Dec 25	3.93000 -0.01	4.08	3.88	4.07	3,600,580
05 Dec 25	3.94000 -0.07	4.14	3.92	4.00	2,245,815
04 Dec 25	4.01000 +0.10	4.02	3.81	3.91	4,580,308
03 Dec 25	3.91000 +0.03	4.03	3.79	3.90	5,998,925
02 Dec 25	3.88000 -0.12	4.05	3.83	3.99	2,791,527
01 Dec 25	4.00000 -0.20	4.23	3.95	4.12	2,466,774
28 Nov 25	4.20000 +0.00	4.29	4.15	4.17	1,333,360
26 Nov 25	4.20000 -0.11	4.40	4.18	4.36	1,951,521
25 Nov 25	4.31000 +0.04	4.45	4.20	4.26	2,995,191
24 Nov 25	4.27000 +0.13	4.55	4.06	4.21	4,683,722
21 Nov 25	4.14000 +0.45	4.23	3.60	3.67	6,410,968
20 Nov 25	3.69000 +0.15	3.94	3.65	3.69	6,455,164
19 Nov 25	3.54000 -0.46	4.00	3.49	4.00	5,116,933
18 Nov 25	4.00000 +0.13	4.00	3.66	3.85	6,430,023
17 Nov 25	3.87000 -0.31	4.13	3.83	4.10	7,889,329
14 Nov 25	4.18000 +0.02	4.30	4.01	4.03	6,192,481
13 Nov 25	4.16000 -0.29	4.66	4.13	4.50	9,780,897
12 Nov 25	4.45000 -0.59	5.06	4.41	5.05	7,595,856
11 Nov 25	5.04000 +0.09	5.25	4.62	4.90	13,043,149
10 Nov 25	4.95000 -0.01	5.25	4.90	5.01	5,821,881
07 Nov 25	4.96000 -1.04	6.28	4.92	6.18	8,649,920
06 Nov 25	6.00000 -0.35	6.34	5.97	6.22	3,463,029
05 Nov 25	6.35000 -0.14	6.66	6.25	6.46	2,461,182
04 Nov 25	6.49000 -0.23	6.89	6.49	6.70	1,895,451
03 Nov 25	6.72000 +0.05	6.76	6.50	6.66	4,429,836
31 Oct 25	6.67000 +0.07	6.84	6.53	6.67	3,190,267
30 Oct 25	6.60000 -0.48	7.10	6.58	7.00	2,097,272
29 Oct 25	7.08000 -0.33	7.50	7.07	7.40	2,337,597
28 Oct 25	7.41000 -0.23	7.66	7.38	7.62	2,846,590
27 Oct 25	7.64000 -0.17	7.88	7.61	7.79	1,960,689
24 Oct 25	7.81000 +0.31	7.91	7.50	7.55	2,445,868
23 Oct 25	7.50000 -0.58	8.08	7.44	8.06	3,571,416
22 Oct 25	8.08000 -0.10	8.30	8.01	8.20	1,943,823
21 Oct 25	8.18000 +0.42	8.18	7.73	7.86	1,266,899
20 Oct 25	7.76000 +0.23	7.77	7.54	7.57	1,430,243
17 Oct 25	7.53000 -0.27	7.74	7.42	7.68	1,531,387
16 Oct 25	7.80000 -0.04	8.06	7.79	7.86	1,301,149
15 Oct 25	7.84000 +0.13	7.91	7.59	7.67	3,346,321
14 Oct 25	7.71000 +0.03	7.82	7.50	7.51	1,443,750
13 Oct 25	7.68000 -0.26	8.08	7.67	8.03	1,628,810
10 Oct 25	7.94000 -0.23	8.33	7.91	8.22	2,895,148
09 Oct 25	8.17000 +0.12	8.18	8.00	8.05	1,694,948
08 Oct 25	8.05000 -0.07	8.34	8.03	8.10	2,433,843
07 Oct 25	8.12000 -0.13	8.46	7.87	8.30	2,432,170
06 Oct 25	8.25000 +0.02	8.34	8.03	8.28	2,507,983
03 Oct 25	8.23000 +0.34	8.23	7.85	7.88	3,331,042
02 Oct 25	7.89000 -0.14	8.03	7.84	7.94	1,883,533
01 Oct 25	8.03000 -0.43	8.59	7.92	8.51	4,141,652
30 Sep 25	8.46000 -0.31	8.81	8.32	8.76	2,657,272
29 Sep 25	8.77000 -0.18	8.98	8.72	8.86	3,056,116
26 Sep 25	8.95000 +0.03	9.10	8.71	8.97	2,199,628
25 Sep 25	8.92000 -0.69	9.62	8.91	9.62	3,056,059
24 Sep 25	9.61000 +1.22	9.63	8.49	8.49	4,438,241
23 Sep 25	8.39000 -0.20	8.71	8.32	8.56	3,174,687
22 Sep 25	8.59000 +0.21	8.60	8.24	8.30	2,603,107
19 Sep 25	8.38000 -0.36	8.76	8.35	8.75	3,846,943
18 Sep 25	8.74000 +0.20	8.82	8.52	8.65	2,598,657
17 Sep 25	8.54000 -0.10	8.84	8.43	8.64	6,038,154
16 Sep 25	8.64000 +0.02	8.99	8.50	8.57	5,590,851
15 Sep 25	8.62000 -0.40	9.09	8.52	9.00	3,769,731
12 Sep 25	9.02000 -0.29	9.25	9.00	9.22	1,376,507
11 Sep 25	9.31000 +0.12	9.38	9.12	9.20	1,983,067
10 Sep 25	9.19000 -0.80	10.06	9.19	9.90	2,064,436
09 Sep 25	9.99000 +0.32	10.08	9.69	9.82	1,940,322
08 Sep 25	9.67000 +0.06	9.86	9.54	9.65	1,663,557
05 Sep 25	9.61000 +0.12	9.85	9.43	9.46	2,016,991
04 Sep 25	9.49000 -0.09	9.56	9.28	9.53	2,573,878
03 Sep 25	9.58000 -0.03	9.80	9.37	9.57	1,504,470
02 Sep 25	9.61000 -0.04	9.76	9.38	9.54	1,755,430
29 Aug 25	9.65000 +0.01	9.84	9.48	9.65	1,367,209
28 Aug 25	9.64000 +0.02	10.07	9.61	9.91	2,236,516
27 Aug 25	9.62000 +0.35	9.99	9.11	9.25	6,651,870
26 Aug 25	9.27000 -0.43	9.90	9.26	9.70	4,925,337
25 Aug 25	9.70000 +0.10	9.71	9.37	9.63	3,000,105
22 Aug 25	9.60000 +0.83	9.72	8.80	8.94	5,494,217
21 Aug 25	8.77000 -0.19	8.94	8.57	8.92	3,500,559
20 Aug 25	8.96000 -0.04	9.07	8.72	8.91	2,155,481
19 Aug 25	9.00000 -0.02	9.63	8.98	9.08	13,775,686
18 Aug 25	9.02000 -0.28	9.52	8.93	9.38	1,436,259
15 Aug 25	9.30000 +0.48	9.34	8.82	8.98	2,007,100
14 Aug 25	8.82000 -0.15	9.21	8.62	8.87	2,109,436
13 Aug 25	8.97000 +0.17	9.51	8.75	8.79	8,179,582
12 Aug 25	8.80000 -0.42	9.52	8.80	9.25	2,094,496
11 Aug 25	9.22000 +0.22	9.81	8.91	9.18	2,445,271
08 Aug 25	9.00000 -0.69	9.03	8.26	8.39	6,353,495
07 Aug 25	9.69000 +0.28	9.72	9.40	9.64	2,262,672
06 Aug 25	9.41000 -0.09	9.52	9.14	9.41	2,055,654
05 Aug 25	9.50000 -0.27	9.75	9.42	9.72	1,778,426
04 Aug 25	9.77000 -0.21	9.99	9.63	9.98	1,595,409
01 Aug 25	9.98000 -0.07	10.25	9.70	10.21	1,885,107
31 Jul 25	10.05000 +0.15	10.30	9.60	9.80	2,129,058
30 Jul 25	9.90000 +0.49	9.94	9.37	9.49	2,003,593
29 Jul 25	9.41000 -0.24	9.72	9.33	9.50	1,447,822
28 Jul 25	9.65000 -0.28	9.94	9.56	9.89	1,724,289
25 Jul 25	9.93000 +0.58	9.94	9.38	9.45	2,234,692
24 Jul 25	9.35000 -0.86	10.35	9.34	10.26	3,152,174
23 Jul 25	10.21000 +0.44	10.31	9.63	9.83	4,727,362
22 Jul 25	9.77000 +0.01	10.03	9.66	9.70	2,600,155
21 Jul 25	9.76000 +0.23	9.98	9.55	9.64	2,553,631
18 Jul 25	9.53000 -1.74	11.28	9.22	11.20	5,939,696
17 Jul 25	11.27000 -0.17	11.81	11.23	11.71	2,019,774
16 Jul 25	11.44000 +0.07	11.48	11.22	11.41	1,611,139
15 Jul 25	11.37000 +0.01	11.63	11.28	11.42	1,595,489
14 Jul 25	11.36000 +0.18	11.44	11.06	11.10	1,239,209
11 Jul 25	11.18000 -0.05	11.23	10.86	11.03	1,112,557
10 Jul 25	11.23000 -0.06	11.45	11.02	11.28	2,350,195
09 Jul 25	11.29000 -0.49	12.02	11.15	11.93	2,664,416
08 Jul 25	11.78000 +0.14	12.03	11.63	11.74	3,127,611
07 Jul 25	11.64000 -0.15	12.06	11.54	11.69	4,349,473
03 Jul 25	11.79000 +0.06	11.92	11.61	11.81	1,473,614
02 Jul 25	11.73000 +0.10	11.73	10.89	11.21	4,962,428
01 Jul 25	11.63000 +0.37	11.73	11.07	11.25	2,956,866
30 Jun 25	11.26000 +0.10	11.40	11.13	11.25	2,908,403
27 Jun 25	11.16000 +0.41	11.21	10.54	10.80	4,285,758
26 Jun 25	10.75000 +0.04	10.90	10.65	10.76	1,761,972
25 Jun 25	10.71000 +0.09	10.81	10.39	10.68	2,579,556
24 Jun 25	10.62500 +0.13	10.65	10.24	10.50	3,653,031
23 Jun 25	10.50000 +1.25	10.54	9.23	9.24	11,365,474
20 Jun 25	9.25000 +0.60	9.66	8.81	8.89	7,949,958
18 Jun 25	8.65000 +0.16	8.84	8.35	8.44	1,707,006
17 Jun 25	8.49000 +0.31	8.63	8.06	8.07	1,959,653
16 Jun 25	8.18000 -0.09	8.29	7.98	8.29	2,318,638
13 Jun 25	8.27000 -0.18	8.51	8.24	8.34	812,955
12 Jun 25	8.45000 -0.19	8.66	8.39	8.55	2,393,896
11 Jun 25	8.64000 -0.33	9.04	8.51	9.00	1,247,450
10 Jun 25	8.97000 +0.49	9.00	8.60	8.65	3,194,506
09 Jun 25	8.48000 +0.15	8.63	8.33	8.46	1,181,476
06 Jun 25	8.33000 +0.14	8.53	8.18	8.43	1,396,100
05 Jun 25	8.19000 +0.08	8.30	8.07	8.12	1,138,940
04 Jun 25	8.11000 -0.44	8.64	8.06	8.58	1,924,378
03 Jun 25	8.55000 +0.98	8.59	7.52	7.59	2,401,504
02 Jun 25	7.57000 +0.12	7.59	7.15	7.39	2,387,157
30 May 25	7.45000 +0.08	7.57	7.25	7.31	1,653,591
29 May 25	7.37000 -0.27	7.74	7.30	7.69	955,561
28 May 25	7.64000 -0.06	7.78	7.56	7.66	1,327,830
27 May 25	7.70000 +0.49	7.70	7.32	7.35	1,728,897
23 May 25	7.21000 -0.15	7.35	7.06	7.19	2,212,439
22 May 25	7.36000 -0.64	8.00	7.33	8.00	2,975,546
21 May 25	8.00000 -0.77	8.75	8.00	8.63	2,155,299
20 May 25	8.77000 +0.15	8.85	8.55	8.65	2,665,840
19 May 25	8.62000 -0.21	8.77	8.57	8.69	968,291
16 May 25	8.83000 +0.01	8.85	8.53	8.81	1,799,887
15 May 25	8.82000 -0.12	8.97	8.61	8.91	1,479,274
14 May 25	8.94000 -0.33	9.45	8.84	9.35	2,290,330
13 May 25	9.27000 -0.04	9.52	9.10	9.22	3,827,099
12 May 25	9.31000 +0.26	9.34	8.83	9.28	5,271,573
09 May 25	9.05000 -1.73	11.56	9.05	11.20	5,423,221
08 May 25	10.78000 +0.33	10.97	10.46	10.48	2,600,909
07 May 25	10.45000 +0.10	10.60	10.36	10.44	1,288,998
06 May 25	10.35000 -0.21	10.56	10.27	10.49	1,556,406
05 May 25	10.56000 -0.13	10.69	10.33	10.61	1,522,984
02 May 25	10.69000 +0.74	10.95	9.98	10.09	1,747,156
01 May 25	9.95000 +0.09	10.04	9.78	9.92	1,111,897
30 Apr 25	9.86000 +0.02	10.09	9.72	10.08	1,596,568
29 Apr 25	9.84000 +0.50	9.91	9.30	9.40	2,644,484
28 Apr 25	9.34000 +0.36	9.66	9.04	9.04	2,812,648
25 Apr 25	8.98000 -0.11	9.06	8.64	9.03	1,960,790
24 Apr 25	9.09000 +0.11	9.15	8.90	9.02	1,000,848
23 Apr 25	8.98000 +0.33	9.21	8.87	8.87	1,256,923
22 Apr 25	8.65000 +0.17	8.78	8.49	8.53	3,531,878
21 Apr 25	8.48000 -0.48	9.05	8.40	8.93	1,729,224
17 Apr 25	8.96000 -0.27	9.22	8.64	9.16	2,977,865
16 Apr 25	9.23000 -0.06	9.76	9.09	9.21	2,145,911
15 Apr 25	9.29000 -0.50	9.85	9.27	9.80	2,094,613
14 Apr 25	9.79000 -0.24	10.11	9.64	10.09	1,434,151
11 Apr 25	10.03000 +0.14	10.10	9.67	9.94	2,006,791
10 Apr 25	9.89000 -0.11	10.07	9.80	9.83	4,326,455
09 Apr 25	10.00000 +0.45	10.22	9.31	9.38	3,140,757
08 Apr 25	9.55000 +0.15	10.10	9.43	9.66	3,382,766
07 Apr 25	9.40000 -0.59	10.03	9.26	9.57	2,841,244
04 Apr 25	9.99000 -0.09	10.01	9.34	9.90	2,972,241
03 Apr 25	10.08000 +0.01	10.20	9.57	9.74	3,663,927
02 Apr 25	10.07000 +0.39	10.08	9.54	9.54	2,008,339
01 Apr 25	9.68000 +0.21	9.85	9.33	9.45	1,492,918
31 Mar 25	9.47000 -0.13	9.60	9.29	9.33	2,087,071
28 Mar 25	9.60000 -0.03	9.68	9.38	9.50	1,440,025
27 Mar 25	9.63000 +0.18	9.69	9.39	9.47	1,498,993
26 Mar 25	9.45000 +0.12	9.64	9.28	9.28	2,040,811
25 Mar 25	9.33000 -0.35	9.82	9.19	9.74	1,809,946
24 Mar 25	9.68000 +0.10	9.78	9.57	9.63	1,430,093
21 Mar 25	9.58000 -0.38	9.98	9.56	9.80	1,990,081
20 Mar 25	9.96000 -0.13	10.12	9.69	9.98	1,680,469
19 Mar 25	10.09000 -0.05	10.23	9.86	10.12	2,132,683
18 Mar 25	10.14000 +0.15	10.23	9.86	9.95	1,065,138
17 Mar 25	9.99000 +0.58	9.99	9.34	9.34	2,033,768
14 Mar 25	9.41000 -0.13	9.80	9.40	9.65	4,469,618
13 Mar 25	9.54000 +0.06	9.74	9.20	9.44	2,111,897
12 Mar 25	9.48000 +0.09	9.75	9.22	9.39	2,458,790
11 Mar 25	9.39000 +0.29	9.57	8.98	9.23	2,448,793
10 Mar 25	9.10000 +0.11	9.75	8.86	9.49	4,265,723
07 Mar 25	8.99000 -0.32	9.49	8.83	9.32	2,532,455
06 Mar 25	9.31000 +0.57	9.39	8.66	8.81	2,576,143
05 Mar 25	8.74000 +0.19	8.88	8.35	8.60	2,501,755
04 Mar 25	8.55000 -0.22	8.84	8.47	8.60	2,261,135
03 Mar 25	8.77000 -0.22	9.15	8.73	9.06	3,909,281
28 Feb 25	8.99000 +0.31	9.02	8.50	8.58	4,799,030
27 Feb 25	8.68000 -0.77	9.43	8.40	9.32	7,454,752
26 Feb 25	9.45000 -1.02	10.45	9.40	10.43	2,926,460
25 Feb 25	10.47000 +0.29	10.60	10.06	10.24	2,720,051
24 Feb 25	10.18000 -0.25	10.73	10.18	10.44	2,499,440
21 Feb 25	10.43000 -0.28	11.03	10.34	10.69	5,302,469
20 Feb 25	10.71000 +0.19	10.80	10.43	10.52	2,511,307
19 Feb 25	10.52000 +0.40	10.64	9.75	10.00	2,546,401
18 Feb 25	10.12000 +0.10	10.33	9.98	10.06	3,063,500
14 Feb 25	10.02000 +0.05	10.31	9.89	10.02	1,745,559
13 Feb 25	9.97000 +0.37	9.99	9.49	9.64	1,325,721
12 Feb 25	9.60000 -0.26	9.90	9.45	9.66	1,539,749
11 Feb 25	9.86000 -0.08	9.96	9.55	9.71	1,535,027
10 Feb 25	9.94000 +0.09	10.04	9.69	9.90	1,698,351
07 Feb 25	9.85000 +0.06	9.92	9.56	9.86	2,579,744
06 Feb 25	9.79000 -0.58	10.50	9.74	10.37	2,041,320
05 Feb 25	10.37000 +0.12	10.54	10.16	10.26	1,752,452
04 Feb 25	10.25000 +0.04	10.44	10.08	10.08	911,502
03 Feb 25	10.21000 -0.24	10.40	9.75	10.01	1,477,745
31 Jan 25	10.45000 -0.13	10.65	10.41	10.57	1,781,466
30 Jan 25	10.58000 +0.17	10.66	10.35	10.45	1,126,698
29 Jan 25	10.41000 -0.01	10.58	10.10	10.34	1,747,165
28 Jan 25	10.42000 +0.44	10.69	9.82	10.04	1,872,889
27 Jan 25	9.98000 -0.12	10.44	9.80	10.28	1,606,759
24 Jan 25	10.10000 -0.08	10.43	9.94	9.97	1,595,350
23 Jan 25	10.18000 +0.18	10.19	9.86	10.04	1,699,909
22 Jan 25	10.00000 -0.17	10.14	9.74	10.10	2,714,637
21 Jan 25	10.17000 +0.17	10.27	9.91	10.04	3,145,117
17 Jan 25	10.00000 -0.16	10.47	9.96	10.30	2,563,597
16 Jan 25	10.16000 +0.19	10.53	9.88	9.96	3,993,516
15 Jan 25	9.97000 -1.21	11.50	9.93	11.40	6,921,357
14 Jan 25	11.18000 -1.21	12.78	11.13	12.70	3,805,343
13 Jan 25	12.39000 -0.15	12.61	12.06	12.40	1,395,707
10 Jan 25	12.54000 -0.06	12.98	12.08	12.41	2,124,449
08 Jan 25	12.60000 +0.64	12.61	11.56	11.89	2,186,640
07 Jan 25	11.96000 -0.04	12.38	11.82	12.06	1,550,610
06 Jan 25	12.00000 +0.12	12.27	11.93	12.00	1,062,349
03 Jan 25	11.88000 +0.39	11.89	11.25	11.49	1,348,119
02 Jan 25	11.49000 +0.24	11.75	11.46	11.56	1,013,052
31 Dec 24	11.25000 +0.27	11.33	10.94	11.14	1,603,868
30 Dec 24	10.98000 -0.15	11.09	10.79	11.05	1,259,404
27 Dec 24	11.13000 -0.21	11.44	10.95	11.27	963,529
26 Dec 24	11.34000 +0.07	11.43	11.02	11.13	884,129
24 Dec 24	11.27000 -0.05	11.32	11.03	11.20	664,150
23 Dec 24	11.32000 -0.09	11.52	11.07	11.30	1,581,760
20 Dec 24	11.41000 +0.23	11.52	10.96	11.06	3,134,471
19 Dec 24	11.18000 +0.47	11.47	10.62	10.65	3,385,802
18 Dec 24	10.71000 -0.16	11.20	10.53	10.97	3,684,699
17 Dec 24	10.87000 -0.23	11.16	10.70	11.00	2,322,496
16 Dec 24	11.10000 -0.28	11.52	11.04	11.28	2,146,502
13 Dec 24	11.38000 -0.02	11.88	11.12	11.44	2,314,507
12 Dec 24	11.40000 -0.55	11.88	11.30	11.85	2,548,496
11 Dec 24	11.95000 +0.52	12.01	11.30	11.44	2,953,116
10 Dec 24	11.43000 +0.36	11.54	10.90	11.06	4,008,802
09 Dec 24	11.07000 -0.08	11.40	11.00	11.25	1,603,100
06 Dec 24	11.15000 -0.10	11.49	10.82	11.39	2,375,403
05 Dec 24	11.25000 -0.26	11.64	11.10	11.51	2,344,040
04 Dec 24	11.51000 -0.20	11.73	11.38	11.53	6,133,880
03 Dec 24	11.71000 -1.00	12.80	11.69	12.68	2,467,865
02 Dec 24	12.71000 -0.21	12.98	12.62	12.95	1,913,208
29 Nov 24	12.92000 -0.01	13.21	12.84	13.01	1,102,661
27 Nov 24	12.93000 -0.33	13.61	12.83	13.14	2,295,129
26 Nov 24	13.26000 +1.05	13.44	12.05	12.08	3,568,089
25 Nov 24	12.21000 +0.96	12.40	11.42	11.45	3,028,888
22 Nov 24	11.25000 -0.34	11.80	11.18	11.61	1,964,960
21 Nov 24	11.59000 +0.28	11.69	11.17	11.23	2,986,068
20 Nov 24	11.31000 -0.64	11.88	11.20	11.87	2,486,947
19 Nov 24	11.95000 -0.40	12.37	11.91	12.16	3,299,757
18 Nov 24	12.35000 -0.03	12.62	12.23	12.26	1,878,217
15 Nov 24	12.38000 -0.29	12.81	12.18	12.81	3,122,739
14 Nov 24	12.67000 -0.08	12.89	12.31	12.72	3,043,378
13 Nov 24	12.75000 -1.69	14.53	12.37	14.53	4,742,644
12 Nov 24	14.44000 -0.69	15.56	14.18	15.10	3,641,894
11 Nov 24	15.13000 +1.77	15.24	13.46	13.71	8,367,966
08 Nov 24	13.36000 -11.21	15.51	13.31	14.40	20,290,416
07 Nov 24	24.57000 -0.20	25.06	24.26	24.75	1,765,158
06 Nov 24	24.77000 +1.20	25.22	23.89	24.80	2,035,487
05 Nov 24	23.57000 +0.21	23.81	23.13	23.13	1,032,052
04 Nov 24	23.36000 -0.10	24.22	23.34	23.44	1,205,754
01 Nov 24	23.46000 +0.11	23.78	23.20	23.55	1,009,609
31 Oct 24	23.35000 -0.79	24.57	23.05	24.12	1,324,999
30 Oct 24	24.14000 +0.87	24.40	22.90	22.90	1,730,874
29 Oct 24	23.27000 -0.34	23.55	22.94	23.47	832,281
28 Oct 24	23.61000 -0.41	24.24	23.59	24.17	1,449,997
25 Oct 24	24.02000 +1.25	24.77	22.96	23.06	2,455,251
24 Oct 24	22.77000 +0.37	23.92	22.74	23.01	2,244,695
23 Oct 24	22.40000 -0.56	23.08	22.13	22.83	1,561,832
22 Oct 24	22.96000 -0.23	23.54	22.63	23.30	1,577,361
21 Oct 24	23.19000 -0.75	23.81	22.88	23.80	2,154,142
18 Oct 24	23.94000 -1.02	25.25	23.81	24.96	2,357,655
17 Oct 24	24.96000 -1.57	26.43	24.40	26.43	3,150,559
16 Oct 24	26.53000 +0.14	26.90	26.15	26.56	946,402
15 Oct 24	26.39000 -0.74	27.08	25.90	27.07	1,864,478
14 Oct 24	27.13000 +0.07	27.39	26.72	27.27	460,098
11 Oct 24	27.06000 +0.26	27.42	26.82	27.01	833,091
10 Oct 24	26.80000 +0.53	27.01	26.03	26.03	1,065,124
09 Oct 24	26.27000 +0.64	26.89	25.56	25.56	1,237,643
08 Oct 24	25.63000 -0.25	26.20	25.42	26.08	1,310,682
07 Oct 24	25.88000 -0.46	26.38	25.63	26.17	1,284,253
04 Oct 24	26.34000 +0.19	27.28	26.00	26.25	1,530,773
03 Oct 24	26.15000 -0.43	26.74	26.00	26.43	1,991,316
02 Oct 24	26.58000 -0.47	26.89	25.76	26.82	2,479,923
01 Oct 24	27.05000 -1.23	28.35	27.04	28.20	1,067,170
30 Sep 24	28.28000 -1.02	29.25	28.17	29.21	1,960,593
27 Sep 24	29.30000 +0.36	29.58	28.85	29.22	2,107,923
26 Sep 24	28.94000 +1.24	28.99	27.81	28.20	1,833,362
25 Sep 24	27.70000 -1.86	29.72	27.48	29.68	3,058,641
24 Sep 24	29.56000 -0.42	30.33	29.56	29.95	1,602,404
23 Sep 24	29.98000 -1.06	31.32	29.76	31.07	1,441,840
20 Sep 24	31.04000 +0.23	31.37	30.12	31.37	2,723,916
19 Sep 24	30.81000 -0.03	31.67	30.62	31.49	1,574,994
18 Sep 24	30.84000 +0.30	31.39	30.33	30.49	1,207,553
17 Sep 24	30.54000 +0.15	31.80	30.13	30.71	1,745,545
16 Sep 24	30.39000 +0.28	30.51	29.93	30.30	2,039,623
13 Sep 24	30.11000 -0.04	30.84	29.83	30.62	1,299,476
12 Sep 24	30.15000 +0.00	30.51	29.52	30.17	935,442
11 Sep 24	30.15000 -0.15	30.33	29.59	30.03	1,032,690
10 Sep 24	30.30000 +0.04	30.45	29.82	30.33	742,411
09 Sep 24	30.26000 -0.25	30.94	29.96	30.68	1,266,261
06 Sep 24	30.51000 +0.16	31.10	30.05	30.52	1,459,378
05 Sep 24	30.35000 +0.33	30.41	29.91	30.20	706,516
04 Sep 24	30.02000 -1.00	31.29	29.60	31.05	1,245,501
03 Sep 24	31.02000 -0.96	31.88	30.94	31.55	1,334,323
30 Aug 24	31.98000 +0.12	32.35	31.46	31.99	1,155,115
29 Aug 24	31.86000 +1.01	31.88	30.87	31.19	1,421,115
28 Aug 24	30.85000 -0.89	31.90	30.85	31.62	1,497,862
27 Aug 24	31.74000 +0.12	32.02	31.20	31.77	1,571,986
26 Aug 24	31.62000 -1.35	33.63	31.31	33.14	3,043,879
23 Aug 24	32.97000 +0.88	33.22	31.99	32.12	6,666,787
22 Aug 24	32.09000 +3.98	33.48	27.89	28.25	14,560,329
21 Aug 24	28.11000 +0.16	28.31	27.60	28.05	1,185,581
20 Aug 24	27.95000 +0.24	28.87	27.56	27.80	1,704,570
19 Aug 24	27.71000 +0.33	28.20	27.31	27.48	1,311,899
16 Aug 24	27.38000 +0.19	27.84	27.01	27.07	2,986,061
15 Aug 24	27.19000 +0.55	27.97	26.92	27.29	2,850,601
14 Aug 24	26.64000 +0.39	27.02	25.99	26.32	3,467,183
13 Aug 24	26.25000 +0.96	26.94	25.44	25.73	3,476,354
12 Aug 24	25.29000 -1.11	26.40	24.99	26.10	4,253,267
09 Aug 24	26.40000 +5.53	29.30	25.46	27.61	9,225,851
08 Aug 24	20.87000 +0.44	21.17	20.15	20.38	1,814,368
07 Aug 24	20.43000 -1.35	22.01	20.27	22.01	1,813,894
06 Aug 24	21.78000 +0.75	21.96	20.57	21.07	1,864,713
05 Aug 24	21.03000 -1.55	21.84	20.92	21.46	1,628,389
02 Aug 24	22.58000 +0.14	22.70	21.37	21.61	1,614,644
01 Aug 24	22.44000 -0.88	23.51	21.97	23.13	2,569,210
31 Jul 24	23.32000 -0.39	24.00	23.09	23.61	1,835,855
30 Jul 24	23.71000 +0.39	24.50	23.25	23.39	1,977,305
29 Jul 24	23.32000 -0.34	24.12	23.30	23.66	1,917,213
26 Jul 24	23.66000 +1.47	23.78	22.40	22.60	2,615,705
25 Jul 24	22.19000 +0.92	23.24	21.14	21.27	3,740,092
24 Jul 24	21.27000 +0.45	21.46	20.68	20.89	2,468,087
23 Jul 24	20.82000 +1.08	20.85	19.58	19.80	2,327,666
22 Jul 24	19.74000 +0.05	19.83	19.17	19.83	2,689,421
19 Jul 24	19.69000 -0.44	20.33	19.43	20.15	1,109,271
18 Jul 24	20.13000 -0.72	21.00	19.97	20.77	1,639,840
17 Jul 24	20.85000 -0.87	21.87	20.71	21.52	2,477,399
16 Jul 24	21.72000 +2.46	21.89	19.25	19.43	4,439,127
15 Jul 24	19.26000 -0.43	19.86	19.17	19.71	1,322,440
12 Jul 24	19.69000 +0.07	20.13	19.53	19.83	1,769,600
11 Jul 24	19.62000 +0.51	20.20	19.33	19.55	3,958,526
10 Jul 24	19.11000 +0.00	19.17	18.41	19.10	1,821,145
09 Jul 24	19.11000 -0.47	19.77	18.94	19.55	1,290,599
08 Jul 24	19.58000 -0.42	20.18	19.25	20.09	6,216,477
05 Jul 24	20.00000 +0.26	20.09	19.52	19.65	1,684,724
03 Jul 24	19.74000 +0.49	19.82	19.07	19.29	1,283,505
02 Jul 24	19.25000 +0.84	19.52	18.31	18.46	3,290,243
01 Jul 24	18.41000 -0.71	19.49	17.98	19.27	2,353,805
28 Jun 24	19.12000 -0.94	20.25	18.86	20.25	5,106,157
27 Jun 24	20.06000 -0.73	20.94	19.74	20.70	2,309,508
26 Jun 24	20.79000 -0.06	20.85	20.26	20.77	1,892,710
25 Jun 24	20.85000 -1.19	22.13	20.78	21.99	2,079,523
24 Jun 24	22.04000 -0.46	22.54	22.00	22.46	1,152,337
21 Jun 24	22.50000 +0.47	22.65	21.97	22.03	1,624,081
20 Jun 24	22.03000 -0.04	22.42	21.91	22.00	712,870
18 Jun 24	22.07000 +0.40	22.40	21.30	21.57	1,113,726
17 Jun 24	21.67000 +0.00	21.80	21.38	21.48	837,389
14 Jun 24	21.67000 -0.74	22.20	21.56	22.16	1,298,722
13 Jun 24	22.41000 -0.78	23.39	22.24	23.24	1,613,235
12 Jun 24	23.19000 +0.17	24.25	23.00	23.65	1,493,341
11 Jun 24	23.02000 -0.70	23.62	22.72	23.62	1,689,779
10 Jun 24	23.72000 +0.24	24.04	23.22	23.27	1,285,140
07 Jun 24	23.48000 +0.13	24.14	22.99	23.06	2,142,584
06 Jun 24	23.35000 +0.35	23.36	22.65	22.85	1,078,596
05 Jun 24	23.00000 +0.96	23.26	22.22	22.22	2,204,536
04 Jun 24	22.04000 +1.00	22.37	21.00	21.04	1,940,968
03 Jun 24	21.04000 -0.15	21.67	20.78	21.35	1,195,083
31 May 24	21.19000 -0.34	21.59	20.54	21.59	1,704,859
30 May 24	21.53000 +0.06	21.75	20.83	20.97	2,671,742
29 May 24	21.47000 -1.62	22.87	21.23	22.78	2,281,559
28 May 24	23.09000 -0.19	23.61	22.96	23.39	1,149,082
24 May 24	23.28000 +0.39	23.58	22.76	22.99	1,558,425
23 May 24	22.89000 -0.38	23.32	22.63	23.22	1,474,263
22 May 24	23.27000 +0.29	23.59	22.85	22.89	1,320,630
21 May 24	22.98000 +0.08	23.09	22.65	22.75	1,266,865
20 May 24	22.90000 -0.17	23.20	22.58	22.90	1,153,564
17 May 24	23.07000 -0.24	23.46	22.91	23.46	2,218,489
16 May 24	23.31000 -0.24	23.68	23.00	23.52	1,234,098
15 May 24	23.55000 -0.30	24.23	23.36	24.18	1,308,073
14 May 24	23.85000 +0.10	24.58	23.81	24.25	1,624,040
13 May 24	23.75000 -0.71	25.60	23.73	24.86	2,547,948
10 May 24	24.46000 -2.50	26.67	23.87	26.24	5,290,467
09 May 24	26.96000 -0.31	27.41	26.84	27.41	1,608,589
08 May 24	27.27000 -0.34	27.64	27.04	27.44	935,296
07 May 24	27.61000 +0.37	27.72	26.86	27.33	1,397,999
06 May 24	27.24000 +0.14	27.42	26.99	27.28	1,105,267
03 May 24	27.10000 -0.31	28.21	26.93	28.00	820,545
02 May 24	27.41000 +0.14	27.64	27.16	27.64	741,297
01 May 24	27.27000 -0.47	28.13	27.27	27.83	896,842
30 Apr 24	27.74000 -0.07	28.09	27.34	27.64	702,295
29 Apr 24	27.81000 +0.16	28.21	27.73	28.01	639,218
26 Apr 24	27.65000 -0.67	28.71	27.64	28.36	1,053,413
25 Apr 24	28.32000 -0.94	28.97	28.12	28.97	850,809
24 Apr 24	29.26000 -0.87	30.28	28.96	30.06	1,022,297
23 Apr 24	30.13000 +0.27	30.66	29.91	30.02	852,327
22 Apr 24	29.86000 +0.35	30.11	29.19	29.91	638,022
19 Apr 24	29.51000 -0.11	29.73	29.06	29.56	733,296
18 Apr 24	29.62000 -0.02	30.50	29.39	29.59	826,860
17 Apr 24	29.64000 -0.52	30.30	29.35	30.19	710,339
16 Apr 24	30.16000 -0.14	30.27	29.41	30.05	881,780
15 Apr 24	30.30000 +0.17	30.32	29.64	30.00	765,623
12 Apr 24	30.13000 -0.40	30.51	29.98	30.43	405,624
11 Apr 24	30.53000 +0.10	30.64	29.98	30.47	493,089
10 Apr 24	30.43000 -0.77	30.86	29.87	30.31	702,011
09 Apr 24	31.20000 +0.70	31.97	30.71	30.75	970,409
08 Apr 24	30.50000 +0.14	30.76	30.24	30.53	728,047
05 Apr 24	30.36000 +0.55	30.47	29.61	29.68	820,041
04 Apr 24	29.81000 -0.32	30.63	29.69	30.48	582,366
03 Apr 24	30.13000 -0.20	30.60	29.84	30.21	918,114
02 Apr 24	30.33000 -1.60	31.75	29.94	31.52	1,637,328
01 Apr 24	31.93000 -0.86	32.82	31.56	32.82	708,726
28 Mar 24	32.79000 +0.06	33.31	32.40	32.48	830,005
27 Mar 24	32.73000 +0.60	32.85	32.38	32.45	590,268
26 Mar 24	32.13000 -0.27	32.76	31.81	32.76	680,725
25 Mar 24	32.40000 -0.02	32.78	32.30	32.63	395,945
22 Mar 24	32.42000 -0.18	32.88	32.38	32.68	516,146
21 Mar 24	32.60000 -0.33	33.23	32.42	33.04	700,359
20 Mar 24	32.93000 +0.68	33.32	32.19	32.25	575,760
19 Mar 24	32.25000 +0.08	32.55	32.04	32.14	824,363
18 Mar 24	32.17000 -0.48	32.67	32.09	32.66	685,747
15 Mar 24	32.65000 -0.84	33.46	32.36	33.17	1,250,644
14 Mar 24	33.49000 -0.26	33.80	33.21	33.67	543,808
13 Mar 24	33.75000 +0.10	34.07	33.63	33.72	658,557
12 Mar 24	33.65000 -0.22	33.98	33.47	33.87	655,974
11 Mar 24	33.87000 -0.45	34.51	33.69	34.19	622,758
08 Mar 24	34.32000 +0.31	34.84	34.10	34.37	691,654
07 Mar 24	34.01000 +0.33	34.14	33.64	33.84	566,032
06 Mar 24	33.68000 -0.36	34.45	33.58	34.24	848,969
05 Mar 24	34.04000 -0.68	34.27	33.65	34.21	780,831
04 Mar 24	34.72000 +0.31	35.00	34.00	34.42	1,635,285
01 Mar 24	34.41000 +0.50	34.68	33.87	34.67	1,454,491
29 Feb 24	33.91000 +0.11	34.85	33.68	34.54	1,292,067
28 Feb 24	33.80000 -0.36	34.34	33.65	33.82	709,023
27 Feb 24	34.16000 +0.63	34.28	33.61	34.00	1,238,061
26 Feb 24	33.53000 -0.54	34.54	33.21	33.77	1,768,754
23 Feb 24	34.07000 +4.30	34.07	31.30	32.75	3,795,080
22 Feb 24	29.77000 -0.17	30.28	29.50	29.89	1,459,492
21 Feb 24	29.94000 -0.80	30.81	29.46	30.50	1,329,647
20 Feb 24	30.74000 -0.21	31.09	30.36	30.42	874,873
16 Feb 24	30.95000 -0.30	31.71	30.71	30.74	687,463
15 Feb 24	31.25000 +0.41	31.50	30.57	31.20	1,353,100
14 Feb 24	30.84000 +0.46	31.01	30.31	30.90	867,769
13 Feb 24	30.38000 -1.08	31.11	30.14	30.19	1,258,490
12 Feb 24	31.46000 +0.76	31.83	30.64	30.76	971,058
09 Feb 24	30.70000 +0.07	31.33	30.41	30.74	1,472,251
08 Feb 24	30.63000 +0.21	30.81	30.05	30.37	813,893
07 Feb 24	30.42000 +0.85	30.45	29.38	29.70	980,848
06 Feb 24	29.57000 +0.14	29.84	29.31	29.37	431,844
05 Feb 24	29.43000 -0.34	29.57	29.09	29.39	506,110
02 Feb 24	29.77000 +0.04	30.05	29.34	29.42	520,845
01 Feb 24	29.73000 +0.32	29.94	29.17	29.55	663,778
31 Jan 24	29.41000 -0.40	30.03	29.27	29.81	1,128,405
30 Jan 24	29.81000 -0.66	30.77	29.78	30.37	794,633
29 Jan 24	30.47000 +0.21	30.65	30.05	30.22	812,202
26 Jan 24	30.26000 +0.36	30.33	29.83	30.25	1,265,776
25 Jan 24	29.90000 -1.12	31.69	29.20	31.47	2,029,886
24 Jan 24	31.02000 -0.03	31.49	30.94	31.49	607,411
23 Jan 24	31.05000 +0.12	31.27	30.45	31.27	672,391
22 Jan 24	30.93000 +0.72	31.06	30.35	30.67	873,660
19 Jan 24	30.21000 +0.37	30.28	29.40	29.96	736,480
18 Jan 24	29.84000 -0.71	30.66	28.82	30.66	1,732,100
17 Jan 24	30.55000 -0.48	30.77	30.26	30.48	797,694
16 Jan 24	31.03000 -0.45	31.22	30.53	31.22	726,233
12 Jan 24	31.48000 -0.44	32.62	31.15	32.49	665,827
11 Jan 24	31.92000 -1.17	33.00	31.79	32.87	1,002,161
10 Jan 24	33.09000 +0.24	33.15	32.30	32.79	620,126
09 Jan 24	32.85000 +0.15	33.27	32.29	32.29	818,138
08 Jan 24	32.70000 +0.34	33.46	32.36	32.36	1,311,117
05 Jan 24	32.36000 -0.33	32.85	32.07	32.30	638,570
04 Jan 24	32.69000 +1.04	32.91	31.37	31.72	1,414,507
03 Jan 24	31.65000 -1.63	33.04	31.54	33.00	1,442,115
02 Jan 24	33.28000 +0.25	33.62	32.62	32.74	1,148,471
29 Dec 23	33.03000 -0.49	33.71	33.02	33.38	1,044,884
28 Dec 23	33.52000 +0.34	33.68	33.06	33.08	927,957
27 Dec 23	33.18000 +0.18	33.25	32.87	33.09	679,804
26 Dec 23	33.00000 +0.92	33.18	32.23	32.37	730,631
22 Dec 23	32.08000 +0.41	32.46	31.78	31.89	822,021
21 Dec 23	31.67000 +1.13	31.80	30.81	30.96	980,823
20 Dec 23	30.54000 -0.40	31.36	30.26	30.82	919,897
19 Dec 23	30.94000 +0.25	31.63	30.80	30.99	1,412,889
18 Dec 23	30.69000 +0.35	30.94	30.12	30.12	984,370
15 Dec 23	30.34000 +0.38	30.77	29.85	30.18	1,945,080
14 Dec 23	29.96000 +0.46	30.59	29.46	30.03	1,357,780
13 Dec 23	29.50000 +0.34	29.66	28.62	29.27	1,934,136
12 Dec 23	29.16000 +0.63	29.49	28.14	28.70	1,711,837
11 Dec 23	28.53000 +0.43	28.67	27.89	28.30	1,376,580
08 Dec 23	28.10000 +0.43	28.18	27.36	27.69	1,463,127
07 Dec 23	27.67000 -0.64	28.29	26.62	28.29	3,604,417
06 Dec 23	28.31000 +1.64	28.78	27.13	28.38	9,267,106
05 Dec 23	26.67000 -2.67	27.45	25.00	26.93	10,587,217
04 Dec 23	29.34000 +0.41	29.36	28.42	28.89	746,988
01 Dec 23	28.93000 +1.13	29.18	27.51	27.72	954,475
30 Nov 23	27.80000 -0.12	28.12	27.45	28.07	898,146
29 Nov 23	27.92000 -1.03	29.60	27.83	29.31	1,132,386
28 Nov 23	28.95000 -0.61	29.40	28.84	29.29	496,958
27 Nov 23	29.56000 -0.19	29.88	29.44	29.56	517,605
24 Nov 23	29.75000 +0.20	29.82	29.26	29.63	305,230
22 Nov 23	29.55000 +0.78	29.80	28.99	29.11	452,536
21 Nov 23	28.77000 -0.39	29.32	28.70	28.93	770,034
20 Nov 23	29.16000 -0.17	29.39	28.91	29.33	601,469
17 Nov 23	29.33000 -0.13	30.02	29.11	29.82	725,552
16 Nov 23	29.46000 -0.24	29.80	29.06	29.72	555,289
15 Nov 23	29.70000 +0.04	30.43	29.47	29.78	986,743
14 Nov 23	29.66000 +1.87	29.70	28.72	28.72	1,134,379
13 Nov 23	27.79000 -0.21	28.52	27.65	27.95	608,672
10 Nov 23	28.00000 +0.32	28.02	27.31	27.78	766,572
09 Nov 23	27.68000 -0.22	28.16	27.40	28.16	988,421
08 Nov 23	27.90000 -0.53	28.62	27.70	28.56	1,060,713
07 Nov 23	28.43000 +0.28	28.75	28.14	28.18	1,183,733
06 Nov 23	28.15000 +0.89	28.59	27.00	27.23	2,174,124
03 Nov 23	27.26000 +3.25	27.91	25.27	25.63	3,284,236
02 Nov 23	24.01000 -0.01	24.82	23.49	24.59	1,731,172
01 Nov 23	24.02000 -0.41	24.40	23.56	24.27	1,057,957
31 Oct 23	24.43000 +0.31	24.56	24.05	24.36	794,481
30 Oct 23	24.12000 +0.14	24.29	23.78	24.26	1,185,017
27 Oct 23	23.98000 +0.35	24.14	23.33	23.87	1,404,053
26 Oct 23	23.63000 -1.88	25.59	23.51	25.51	1,672,815
25 Oct 23	25.51000 -1.08	26.43	25.50	26.37	966,110
24 Oct 23	26.59000 +0.52	26.96	26.12	26.28	853,178
23 Oct 23	26.07000 -0.80	26.88	26.01	26.70	719,620
20 Oct 23	26.87000 +0.25	27.05	26.06	26.45	877,233
19 Oct 23	26.62000 -1.03	27.61	26.62	27.61	1,361,134
18 Oct 23	27.65000 -0.63	28.02	27.08	27.97	607,174
17 Oct 23	28.28000 +0.24	28.74	27.97	28.16	1,110,235
16 Oct 23	28.04000 +0.04	28.74	27.33	28.73	1,275,812
13 Oct 23	28.00000 +0.23	28.25	27.52	27.65	769,627
12 Oct 23	27.77000 -0.37	28.29	27.55	28.10	1,060,223
11 Oct 23	28.14000 -0.18	28.50	27.75	28.50	989,380
10 Oct 23	28.32000 +0.52	28.52	27.67	27.67	787,338
09 Oct 23	27.80000 +0.82	27.99	26.46	26.77	722,506
06 Oct 23	26.98000 +0.37	27.26	26.33	26.39	558,480
05 Oct 23	26.61000 +0.43	26.67	26.05	26.13	669,802
04 Oct 23	26.18000 +0.09	26.31	25.79	26.08	597,387
03 Oct 23	26.09000 -0.82	26.89	25.92	26.65	629,829
02 Oct 23	26.91000 -0.32	27.30	26.57	26.96	909,246
29 Sep 23	27.23000 -0.07	27.52	27.08	27.48	576,687
28 Sep 23	27.30000 +0.50	27.36	26.67	26.70	584,848
27 Sep 23	26.80000 -0.01	27.08	26.43	26.89	1,048,822
26 Sep 23	26.81000 -0.02	27.32	26.67	26.76	1,549,788
25 Sep 23	26.83000 +0.31	26.91	26.05	26.25	574,611
22 Sep 23	26.52000 +0.60	26.69	25.89	25.89	907,838
21 Sep 23	25.92000 -0.64	26.69	25.83	26.29	1,248,957
20 Sep 23	26.56000 +0.01	26.84	26.45	26.84	505,410
19 Sep 23	26.55000 -0.03	26.84	26.41	26.60	782,538
18 Sep 23	26.58000 +0.38	26.84	25.84	26.12	869,811
15 Sep 23	26.20000 +0.22	26.29	25.88	25.97	2,489,478
14 Sep 23	25.98000 -0.11	26.38	25.89	26.32	1,035,601
13 Sep 23	26.09000 +0.39	26.46	25.67	25.75	1,041,707
12 Sep 23	25.70000 -0.20	26.08	25.53	25.82	835,427
11 Sep 23	25.90000 +0.39	26.34	25.65	25.72	850,019
08 Sep 23	25.51000 -0.11	25.62	24.97	25.62	865,291
07 Sep 23	25.62000 -0.66	26.17	25.53	26.16	553,581
06 Sep 23	26.28000 +0.75	26.34	25.54	25.85	713,060
05 Sep 23	25.53000 -0.55	25.93	25.35	25.93	699,397
01 Sep 23	26.08000 +0.57	26.16	25.44	25.74	715,056
31 Aug 23	25.51000 -0.42	26.36	25.35	25.99	1,053,378
30 Aug 23	25.93000 +0.21	26.28	25.77	25.86	997,803
29 Aug 23	25.72000 +0.29	26.00	25.24	25.43	854,166
28 Aug 23	25.43000 -0.01	26.09	24.97	25.70	960,970
25 Aug 23	25.44000 +0.44	25.82	24.68	25.16	1,020,403
24 Aug 23	25.00000 -0.65	25.63	24.74	25.55	1,094,756
23 Aug 23	25.65000 -0.32	26.10	25.53	26.03	775,525
22 Aug 23	25.97000 -0.03	26.18	25.52	26.00	520,296
21 Aug 23	26.00000 -0.43	26.74	25.87	26.48	606,399
18 Aug 23	26.43000 +0.33	26.58	25.73	25.81	1,173,991
17 Aug 23	26.10000 -0.15	26.64	26.01	26.15	1,030,477
16 Aug 23	26.25000 -1.70	27.90	26.02	27.86	1,087,723
15 Aug 23	27.95000 -0.45	28.51	27.94	28.28	713,969
14 Aug 23	28.40000 +0.16	28.51	28.00	28.10	525,220
11 Aug 23	28.24000 +0.09	28.45	27.88	27.90	655,380
10 Aug 23	28.15000 -0.05	28.49	27.98	28.26	717,240
09 Aug 23	28.20000 -0.69	29.01	28.07	28.92	726,602
08 Aug 23	28.89000 -0.12	29.05	28.43	28.80	664,978
07 Aug 23	29.01000 -0.77	29.57	28.86	29.53	564,755
04 Aug 23	29.78000 +1.66	30.11	28.11	28.16	916,036
03 Aug 23	28.12000 -1.51	29.14	27.81	29.09	1,829,797
02 Aug 23	29.63000 -0.77	30.03	29.33	29.99	827,849
01 Aug 23	30.40000 +0.01	30.48	29.83	30.13	899,636
31 Jul 23	30.39000 +0.78	30.47	29.60	29.74	761,605
28 Jul 23	29.61000 -0.05	30.04	29.29	29.83	536,460
27 Jul 23	29.66000 -0.15	30.40	29.52	30.21	515,678
26 Jul 23	29.81000 +0.01	30.20	29.59	29.61	942,449
25 Jul 23	29.80000 -0.76	30.81	29.74	30.44	797,651
24 Jul 23	30.56000 -0.65	31.25	30.45	31.11	556,421
21 Jul 23	31.21000 +0.56	31.49	30.51	30.87	911,566
20 Jul 23	30.65000 -0.75	31.64	30.32	31.64	946,738
19 Jul 23	31.40000 +0.39	31.43	30.70	31.00	1,347,863
18 Jul 23	31.01000 +1.13	31.04	30.01	30.05	912,322
17 Jul 23	29.88000 -0.37	30.54	29.60	30.13	1,427,109
14 Jul 23	30.25000 +1.64	30.37	28.51	28.58	1,656,752
13 Jul 23	28.61000 -0.11	28.99	28.41	28.57	771,163
12 Jul 23	28.72000 -0.63	29.68	28.71	29.62	928,265
11 Jul 23	29.35000 -0.80	30.35	29.32	30.20	1,844,656
10 Jul 23	30.15000 +0.52	30.44	29.42	29.55	735,276
07 Jul 23	29.63000 +0.64	29.76	28.78	28.99	926,112
06 Jul 23	28.99000 -0.21	29.35	28.67	29.20	1,064,282
05 Jul 23	29.20000 -0.88	29.94	29.19	29.80	1,003,266
03 Jul 23	30.08000 -0.22	30.34	29.80	30.19	493,435
30 Jun 23	30.30000 -0.06	30.65	30.05	30.65	1,348,962
29 Jun 23	30.36000 -0.34	31.38	30.33	30.66	1,671,539
28 Jun 23	30.70000 +1.22	31.32	29.37	29.37	2,088,204
27 Jun 23	29.48000 +1.39	29.66	27.88	27.98	2,367,795
26 Jun 23	28.09000 +0.04	28.58	27.52	27.73	1,660,636
23 Jun 23	28.05000 -1.24	28.87	27.98	28.83	6,867,880
22 Jun 23	29.29000 +0.61	29.48	28.41	28.70	1,538,318
21 Jun 23	28.68000 +0.04	28.92	28.18	28.51	4,416,430
20 Jun 23	28.64000 +0.04	28.75	28.07	28.23	1,193,429
16 Jun 23	28.60000 -1.25	30.16	28.31	30.16	2,199,974
15 Jun 23	29.85000 -0.16	30.53	29.80	30.09	1,327,131
14 Jun 23	30.01000 -1.15	31.15	29.57	31.10	2,770,753
13 Jun 23	31.16000 +0.05	31.26	30.58	30.92	1,011,973
12 Jun 23	31.11000 -0.39	31.59	31.09	31.45	837,582
09 Jun 23	31.50000 -0.19	32.01	31.50	31.83	455,070
08 Jun 23	31.69000 -0.75	32.43	31.40	32.41	768,253
07 Jun 23	32.44000 +0.59	32.60	31.84	32.20	1,049,073
06 Jun 23	31.85000 +0.43	32.21	31.38	31.38	635,763
05 Jun 23	31.42000 +0.39	31.52	30.85	30.86	541,149
02 Jun 23	31.03000 +1.20	31.06	30.10	30.18	1,127,524
01 Jun 23	29.83000 +0.69	29.86	28.54	28.99	1,094,334
31 May 23	29.14000 +0.67	29.25	28.29	28.47	1,166,752
30 May 23	28.47000 -0.33	29.18	28.39	28.80	675,563
26 May 23	28.80000 -0.29	29.44	28.64	28.75	1,056,021
25 May 23	29.09000 -1.79	30.83	29.05	30.76	1,771,291
24 May 23	30.88000 -1.04	31.92	30.83	31.92	718,100
23 May 23	31.92000 -0.41	33.26	31.73	32.41	1,644,882
22 May 23	32.33000 -0.57	33.42	31.85	32.84	1,589,259
19 May 23	32.90000 -0.10	33.13	32.55	33.02	1,434,879
18 May 23	33.00000 -1.04	34.35	32.66	34.04	1,172,832
17 May 23	34.04000 +0.08	34.14	33.39	34.01	1,229,953
16 May 23	33.96000 -0.89	34.52	33.84	34.52	910,046
15 May 23	34.85000 -0.39	35.52	34.83	35.16	699,961
12 May 23	35.24000 -0.29	35.83	34.86	35.67	464,123
11 May 23	35.53000 +0.37	35.75	34.80	34.86	552,995
10 May 23	35.16000 -0.02	35.69	34.86	35.69	513,101
09 May 23	35.18000 +0.45	35.50	34.30	34.56	746,272
08 May 23	34.73000 +0.72	34.93	33.51	33.88	1,030,944
05 May 23	34.01000 +0.46	34.31	33.32	34.02	1,316,399
04 May 23	33.55000 -1.65	33.91	30.28	32.00	3,847,332
03 May 23	35.20000 +0.16	35.62	34.64	34.97	891,529
02 May 23	35.04000 -1.40	36.42	34.77	36.31	829,752
01 May 23	36.44000 +0.03	36.70	35.77	36.31	993,759
28 Apr 23	36.41000 +0.50	36.63	35.63	35.63	785,250
27 Apr 23	35.91000 +0.69	35.92	34.98	35.39	522,562
26 Apr 23	35.22000 -0.06	35.84	34.97	35.00	620,599
25 Apr 23	35.28000 -0.08	35.48	34.85	35.12	519,034
24 Apr 23	35.36000 -0.78	36.57	35.32	36.11	713,595
21 Apr 23	36.14000 +0.63	36.37	35.54	35.81	893,781
20 Apr 23	35.51000 +0.20	35.62	35.05	35.16	831,975
19 Apr 23	35.31000 +0.39	35.32	34.51	34.69	1,324,035
18 Apr 23	34.92000 +0.97	35.21	34.05	34.34	1,044,377
17 Apr 23	33.95000 +1.07	34.09	32.57	32.80	769,719
14 Apr 23	32.88000 +0.38	32.91	32.24	32.57	792,101
13 Apr 23	32.50000 +0.06	32.69	31.91	32.39	623,276
12 Apr 23	32.44000 +0.39	33.29	32.39	32.90	957,770
11 Apr 23	32.05000 +0.43	32.45	31.62	31.75	735,301
10 Apr 23	31.62000 +0.12	31.62	30.99	31.21	462,338
06 Apr 23	31.50000 +0.65	31.51	30.59	30.81	518,942
05 Apr 23	30.85000 -0.39	31.47	30.34	31.00	570,506
04 Apr 23	31.24000 -0.89	32.44	30.84	32.43	745,833
03 Apr 23	32.13000 -0.32	32.58	31.12	32.49	816,634
31 Mar 23	32.45000 +0.46	32.67	32.14	32.26	972,529
30 Mar 23	31.99000 +1.07	32.10	31.31	31.45	899,137
29 Mar 23	30.92000 +0.42	31.34	30.62	30.79	436,602
28 Mar 23	30.50000 -0.91	31.37	30.42	31.17	505,708
27 Mar 23	31.41000 +0.81	31.55	30.90	31.28	620,210
24 Mar 23	30.60000 +0.66	30.68	29.67	29.70	691,038
23 Mar 23	29.94000 -1.05	31.34	29.92	31.04	701,850
22 Mar 23	30.99000 -0.51	31.81	30.98	31.44	939,801
21 Mar 23	31.50000 +0.45	31.72	30.86	31.57	734,157
20 Mar 23	31.05000 +0.24	31.66	30.83	31.10	440,240
17 Mar 23	30.81000 -0.92	31.68	30.61	31.59	915,563
16 Mar 23	31.73000 +1.44	31.95	29.74	29.90	720,801
15 Mar 23	30.29000 -0.52	30.51	29.52	30.15	759,801
14 Mar 23	30.81000 +0.62	31.86	30.50	31.26	1,751,097
13 Mar 23	30.19000 -0.79	31.22	29.98	30.49	1,272,776
10 Mar 23	30.98000 -1.79	32.66	30.35	32.64	1,695,859
09 Mar 23	32.77000 -1.55	34.66	32.73	34.44	588,275
08 Mar 23	34.32000 -0.12	34.80	33.90	34.45	506,742
07 Mar 23	34.44000 -0.14	34.92	34.38	34.67	883,366
06 Mar 23	34.58000 -1.22	35.66	33.95	35.19	1,481,781
03 Mar 23	35.80000 +0.65	36.26	34.97	35.15	887,120
02 Mar 23	35.15000 -0.11	35.50	34.67	35.00	756,306
01 Mar 23	35.26000 +0.25	35.28	34.57	35.20	874,317
28 Feb 23	35.01000 +0.13	35.36	34.62	34.72	1,740,346
27 Feb 23	34.88000 -0.03	35.49	34.66	35.21	1,068,525
24 Feb 23	34.91000 -0.01	35.43	34.27	34.69	1,419,184
23 Feb 23	34.92000 +3.34	35.80	33.30	34.41	2,967,316
22 Feb 23	31.58000 -0.42	32.42	31.49	32.13	1,143,133
21 Feb 23	32.00000 -1.05	32.71	31.92	32.56	871,401
17 Feb 23	33.05000 -0.13	33.23	32.33	33.23	536,512
16 Feb 23	33.18000 -0.44	34.28	32.75	32.92	974,325
15 Feb 23	33.62000 +0.65	33.83	32.73	32.95	732,185
14 Feb 23	32.97000 +0.40	33.20	32.03	32.34	830,163
13 Feb 23	32.57000 +0.17	33.01	32.33	32.46	508,406
10 Feb 23	32.40000 +0.17	32.68	31.94	32.01	574,216
09 Feb 23	32.23000 +0.30	33.24	32.14	32.41	956,070
08 Feb 23	31.93000 +0.50	32.42	31.25	31.30	1,109,024
07 Feb 23	31.43000 +0.42	31.43	30.45	30.77	513,971
06 Feb 23	31.01000 -0.95	32.13	30.94	31.66	440,878
03 Feb 23	31.96000 -1.27	33.10	31.61	32.82	794,667
02 Feb 23	33.23000 +0.78	33.25	32.63	32.82	606,365
01 Feb 23	32.45000 +0.23	32.79	31.63	32.24	896,715
31 Jan 23	32.22000 +0.66	32.44	31.59	31.59	1,328,701
30 Jan 23	31.56000 +0.29	32.14	31.34	31.43	568,252
27 Jan 23	31.27000 +0.08	31.54	30.92	31.13	299,999
26 Jan 23	31.19000 +0.21	31.49	30.85	31.31	435,052
25 Jan 23	30.98000 -0.21	31.27	30.11	30.93	854,670
24 Jan 23	31.19000 -0.61	32.20	30.94	31.57	776,644
23 Jan 23	31.80000 +0.97	32.10	30.62	30.85	1,130,837
20 Jan 23	30.83000 +0.28	31.11	30.35	30.81	943,577
19 Jan 23	30.55000 +0.53	30.95	29.53	29.80	960,658
18 Jan 23	30.02000 -0.83	31.17	30.00	30.90	1,321,267
17 Jan 23	30.85000 -0.81	31.81	30.63	31.62	2,742,034
13 Jan 23	31.66000 +0.86	32.39	30.52	30.55	1,570,388
12 Jan 23	30.80000 +2.05	31.45	28.82	29.06	2,355,029
11 Jan 23	28.75000 +0.25	29.03	28.18	29.01	764,164
10 Jan 23	28.50000 +0.68	29.05	28.00	28.04	1,110,832
09 Jan 23	27.82000 +0.72	28.24	27.18	27.33	912,141
06 Jan 23	27.10000 +0.75	27.77	26.39	26.98	1,254,311
05 Jan 23	26.35000 -0.03	26.62	25.03	26.40	1,282,138
04 Jan 23	26.38000 -0.60	27.59	26.06	27.12	1,331,086
03 Jan 23	26.98000 -1.10	28.56	26.81	28.30	1,015,154
30 Dec 22	28.08000 +0.26	28.18	27.45	27.53	739,630
29 Dec 22	27.82000 +0.84	27.92	27.09	27.39	553,737
28 Dec 22	26.98000 -0.18	27.49	26.75	27.23	528,948
27 Dec 22	27.16000 -0.18	27.40	26.49	27.22	560,390
23 Dec 22	27.34000 +0.10	27.45	26.93	27.16	438,636
22 Dec 22	27.24000 +0.38	27.29	26.55	26.60	736,406
21 Dec 22	26.86000 +0.35	27.36	26.56	26.67	584,494
20 Dec 22	26.51000 -0.39	27.19	26.49	26.72	978,671
19 Dec 22	26.90000 -0.57	27.37	26.44	27.37	689,300
16 Dec 22	27.47000 -0.24	28.07	26.77	27.50	1,440,329
15 Dec 22	27.71000 -0.44	28.14	27.48	27.75	659,020
14 Dec 22	28.15000 -0.02	28.83	27.58	28.28	872,313
13 Dec 22	28.17000 +0.60	28.90	27.82	28.90	742,268
12 Dec 22	27.57000 +0.63	27.67	26.45	26.96	576,782
09 Dec 22	26.94000 -0.25	27.65	26.83	27.23	487,750
08 Dec 22	27.19000 +0.05	27.64	26.66	27.13	587,677
07 Dec 22	27.14000 -0.13	27.46	26.68	27.36	692,294
06 Dec 22	27.27000 -1.39	28.41	26.86	28.32	637,262
05 Dec 22	28.66000 +0.08	29.54	28.21	29.38	853,427
02 Dec 22	28.58000 +0.33	28.77	27.81	27.95	1,261,534
01 Dec 22	28.25000 -0.54	29.19	27.97	28.89	915,363
30 Nov 22	28.79000 +1.80	28.84	26.83	27.05	1,177,073
29 Nov 22	26.99000 +0.08	27.35	26.60	26.74	920,049
28 Nov 22	26.91000 -0.68	27.80	26.75	27.29	1,107,062
25 Nov 22	27.59000 -0.09	27.71	27.03	27.26	367,585
23 Nov 22	27.68000 +0.21	27.93	27.28	27.45	1,058,819
22 Nov 22	27.47000 +0.68	27.51	26.40	26.84	897,658
21 Nov 22	26.79000 -0.57	27.25	26.33	26.92	1,297,105
18 Nov 22	27.36000 +3.50	28.02	25.01	25.37	3,173,118
17 Nov 22	23.86000 +0.05	23.86	23.10	23.40	1,753,839
16 Nov 22	23.81000 -1.63	25.51	23.74	25.35	1,415,863
15 Nov 22	25.44000 +1.04	25.58	24.54	24.87	1,410,642
14 Nov 22	24.40000 +0.15	24.80	24.01	24.24	943,381
11 Nov 22	24.25000 -0.21	25.20	24.12	24.58	1,630,178
10 Nov 22	24.46000 +1.59	24.99	23.50	23.71	1,693,156
09 Nov 22	22.87000 +0.91	23.49	21.83	22.20	1,723,935
08 Nov 22	21.96000 -0.49	22.85	21.84	22.27	1,405,318
07 Nov 22	22.45000 -8.65	24.46	22.40	24.26	1,967,149
14 Oct 22	31.10000 +0.02	31.82	30.58	31.48	1,406,075
13 Oct 22	31.08000 +0.58	31.16	29.65	29.86	1,011,353
12 Oct 22	30.50000 +0.10	30.53	29.65	30.25	1,306,395
11 Oct 22	30.40000 -2.26	32.50	29.47	32.50	2,748,842
10 Oct 22	32.66000 -1.43	34.24	32.54	34.01	1,108,698
07 Oct 22	34.09000 -2.58	36.42	33.49	36.27	1,520,766
06 Oct 22	36.67000 -0.39	37.79	36.55	37.10	849,911
05 Oct 22	37.06000 -0.35	37.39	36.47	36.84	913,143
04 Oct 22	37.41000 +0.39	37.98	36.98	37.49	905,118
03 Oct 22	37.02000 +1.09	37.37	35.74	36.22	1,279,944
30 Sep 22	35.93000 -0.43	37.24	35.93	36.24	818,719
29 Sep 22	36.36000 -0.38	36.60	35.62	36.29	505,609
28 Sep 22	36.74000 +1.50	36.93	34.92	35.34	1,036,296
27 Sep 22	35.24000 +0.71	35.68	34.71	35.05	561,275
26 Sep 22	34.53000 -0.52	35.15	33.88	34.86	904,929
23 Sep 22	35.05000 -0.80	35.45	34.22	35.45	1,058,315
22 Sep 22	35.85000 -1.68	37.47	35.02	37.47	1,213,780
21 Sep 22	37.53000 -0.56	38.67	37.42	38.28	529,424
20 Sep 22	38.09000 -0.12	38.51	37.59	38.31	512,733
19 Sep 22	38.21000 +0.23	38.29	37.09	37.63	475,472
16 Sep 22	37.98000 -0.94	38.47	37.38	38.47	1,177,064
15 Sep 22	38.92000 -0.62	39.78	38.69	39.70	656,641
14 Sep 22	39.54000 +0.78	39.66	38.06	38.76	1,107,423
13 Sep 22	38.76000 -0.98	39.18	38.17	38.98	1,037,926
12 Sep 22	39.74000 +0.18	39.76	38.85	39.32	1,141,595
09 Sep 22	39.56000 +0.28	39.64	38.79	39.20	1,457,634
08 Sep 22	39.28000 +0.82	39.29	38.13	38.37	1,149,400
07 Sep 22	38.46000 +1.44	38.49	36.67	36.89	1,204,603
06 Sep 22	37.02000 +0.57	37.63	36.31	36.49	1,634,715
02 Sep 22	36.45000 -0.50	37.24	36.18	36.83	1,036,969
01 Sep 22	36.95000 +0.20	37.28	36.07	36.61	1,106,537
31 Aug 22	36.75000 +1.01	37.13	35.81	35.90	1,297,522
30 Aug 22	35.74000 -0.69	36.86	35.26	36.53	1,147,163
29 Aug 22	36.43000 -0.17	37.79	36.18	36.29	1,410,403
26 Aug 22	36.60000 -0.64	36.92	35.92	36.39	1,336,446
25 Aug 22	37.24000 +0.20	37.77	36.59	37.76	645,715
24 Aug 22	37.04000 +1.54	37.80	35.49	35.49	1,506,665
23 Aug 22	35.50000 -0.52	37.22	35.50	36.15	1,783,442
22 Aug 22	36.02000 +1.34	36.05	33.96	34.24	1,016,894
19 Aug 22	34.68000 -0.32	35.43	34.32	35.43	1,099,912
18 Aug 22	35.00000 +0.53	35.07	33.84	34.32	967,060
17 Aug 22	34.47000 +1.36	34.61	32.54	32.88	1,504,590
16 Aug 22	33.11000 -1.00	34.31	32.50	34.11	2,540,045
15 Aug 22	34.11000 -0.82	34.82	32.60	34.82	1,851,451
12 Aug 22	34.93000 -0.93	36.00	34.33	35.50	1,899,215
11 Aug 22	35.86000 +0.18	36.65	35.50	36.06	1,122,421
10 Aug 22	35.68000 +0.53	35.83	34.53	35.81	975,501
09 Aug 22	35.15000 -0.21	35.35	34.32	35.35	976,736
08 Aug 22	35.36000 -0.38	37.04	34.99	35.60	1,728,653
05 Aug 22	35.74000 +0.16	35.98	34.29	34.90	1,209,976
04 Aug 22	35.58000 -0.92	36.76	34.85	36.25	1,451,183
03 Aug 22	36.50000 +1.29	39.00	35.70	39.00	1,885,284
02 Aug 22	35.21000 +0.42	35.25	33.26	33.87	1,134,341
01 Aug 22	34.79000 +0.80	35.45	33.65	33.76	738,425
29 Jul 22	33.99000 -0.23	34.70	33.42	34.50	734,851
28 Jul 22	34.22000 +0.52	35.19	32.85	34.09	1,400,498
27 Jul 22	33.70000 +0.17	33.85	33.04	33.82	634,136
26 Jul 22	33.53000 +0.04	34.10	33.32	33.53	634,611
25 Jul 22	33.49000 +0.51	33.83	33.00	33.23	636,558
22 Jul 22	32.98000 -0.79	34.16	32.72	33.84	631,738
21 Jul 22	33.77000 +1.32	34.31	32.30	32.45	1,120,493
20 Jul 22	32.45000 -0.06	33.02	31.93	32.51	397,673
19 Jul 22	32.51000 +1.01	32.54	31.32	31.80	604,378
18 Jul 22	31.50000 -0.60	33.15	31.31	32.29	575,973
15 Jul 22	32.10000 +0.50	32.84	30.55	32.09	931,625
14 Jul 22	31.60000 +1.11	32.08	29.78	30.00	1,089,505
13 Jul 22	30.49000 +1.12	30.51	28.63	28.86	995,322
12 Jul 22	29.37000 -2.16	32.14	29.27	31.31	1,416,267
11 Jul 22	31.53000 -1.94	33.82	31.43	33.36	1,336,808
08 Jul 22	33.47000 +0.06	34.73	33.19	33.36	1,109,116
07 Jul 22	33.41000 -0.21	35.07	33.31	34.45	1,535,137
06 Jul 22	33.62000 +1.46	34.42	32.18	32.18	2,504,384
05 Jul 22	32.16000 +1.04	32.16	30.67	30.75	652,326
01 Jul 22	31.12000 +0.41	31.35	30.31	30.71	403,407
30 Jun 22	30.71000 -0.29	31.14	30.08	30.34	1,046,281
29 Jun 22	31.00000 +0.06	31.44	28.40	31.13	1,624,222
28 Jun 22	30.94000 -0.87	32.44	30.65	32.08	592,773
27 Jun 22	31.81000 +0.21	32.45	31.34	31.88	563,585
24 Jun 22	31.60000 +1.10	31.60	30.35	30.90	2,245,779
23 Jun 22	30.50000 +0.35	31.10	30.12	30.56	1,016,614
22 Jun 22	30.15000 +0.59	30.48	28.94	28.94	802,996
21 Jun 22	29.56000 +2.30	30.25	28.17	28.28	970,704
17 Jun 22	27.26000 +0.55	27.65	26.79	26.83	938,793
16 Jun 22	26.71000 -0.87	27.30	26.20	27.02	461,694
15 Jun 22	27.58000 +0.22	27.96	26.90	27.70	462,451
14 Jun 22	27.36000 +0.46	27.47	26.20	26.95	530,842
13 Jun 22	26.90000 -1.15	27.35	26.65	27.07	581,503
10 Jun 22	28.05000 -0.71	28.74	27.67	28.32	519,115
09 Jun 22	28.76000 -0.96	29.34	27.95	29.24	706,526
08 Jun 22	29.72000 -0.49	32.30	29.65	30.02	914,356
07 Jun 22	30.21000 -0.17	30.47	29.47	30.31	531,576
06 Jun 22	30.38000 +0.40	30.66	29.36	30.41	677,615
03 Jun 22	29.98000 -0.59	30.79	29.66	30.44	424,273
02 Jun 22	30.57000 +2.01	31.09	28.70	28.88	987,888
01 Jun 22	28.56000 +0.43	28.90	27.90	28.39	912,113
31 May 22	28.13000 -1.26	30.68	27.24	29.31	1,345,365
27 May 22	29.39000 +0.98	29.40	28.25	28.72	913,690
26 May 22	28.41000 -0.37	29.02	28.30	29.00	592,299
25 May 22	28.78000 +0.16	29.36	28.24	28.24	419,288
24 May 22	28.62000 -0.81	29.63	28.03	29.32	445,337
23 May 22	29.43000 +0.00	30.23	28.77	30.09	939,196
20 May 22	29.43000 +0.47	29.85	28.43	29.31	719,076
19 May 22	28.96000 -0.38	29.64	28.41	28.93	610,762
18 May 22	29.34000 -0.71	29.77	28.95	29.75	895,535
17 May 22	30.05000 +1.31	30.10	28.45	29.06	464,467
16 May 22	28.74000 +0.77	29.13	27.75	27.90	544,544
13 May 22	27.97000 +1.09	28.29	27.25	27.35	639,042
12 May 22	26.88000 +0.87	26.92	25.35	25.77	586,200
11 May 22	26.01000 +0.11	27.47	25.63	25.93	610,007
10 May 22	25.90000 -0.48	27.13	25.01	26.83	815,297
09 May 22	26.38000 -2.15	29.15	26.33	28.52	863,025
06 May 22	28.53000 -0.56	29.95	27.61	28.89	964,311
05 May 22	29.09000 -0.21	31.47	28.62	30.45	1,401,200
04 May 22	29.30000 +0.48	29.61	27.83	28.74	684,858
03 May 22	28.82000 +0.16	29.61	28.55	28.56	559,534
02 May 22	28.66000 +1.14	28.74	27.32	27.55	729,254
29 Apr 22	27.52000 -0.64	28.74	27.43	27.86	675,512
28 Apr 22	28.16000 +1.13	28.38	27.04	27.53	781,077
27 Apr 22	27.03000 -0.35	27.82	26.92	27.35	611,849
26 Apr 22	27.38000 -1.30	28.65	27.38	28.53	462,713
25 Apr 22	28.68000 +0.66	28.86	27.92	27.92	753,024
22 Apr 22	28.02000 -1.13	29.25	27.47	29.10	657,472
21 Apr 22	29.15000 -1.24	31.00	29.01	30.70	616,565
20 Apr 22	30.39000 +0.16	31.48	30.26	30.58	474,618
19 Apr 22	30.23000 +0.00	30.94	30.08	30.39	584,406
18 Apr 22	30.23000 -0.10	30.90	29.85	30.00	768,179
14 Apr 22	30.33000 -0.67	31.20	30.30	31.19	519,423
13 Apr 22	31.00000 +1.04	31.35	29.79	29.79	778,414
12 Apr 22	29.96000 +1.03	30.31	29.31	29.41	695,000
11 Apr 22	28.93000 -1.16	29.86	28.91	29.79	559,813
08 Apr 22	30.09000 +0.13	30.47	29.78	29.79	518,422
07 Apr 22	29.96000 -0.31	30.70	29.85	30.15	637,031
06 Apr 22	30.27000 -0.31	30.78	29.68	30.16	859,224
05 Apr 22	30.58000 -0.80	31.81	30.55	31.46	729,299
04 Apr 22	31.38000 -0.88	32.42	31.31	32.25	464,998
01 Apr 22	32.26000 -0.04	32.98	31.77	32.13	1,079,079
31 Mar 22	32.30000 +0.92	32.81	31.50	31.50	1,657,422
30 Mar 22	31.38000 -0.41	33.14	31.25	32.27	850,818
29 Mar 22	31.79000 +0.61	31.87	30.73	31.77	961,424
28 Mar 22	31.18000 +0.31	31.32	30.66	30.87	461,606
25 Mar 22	30.87000 -0.44	32.58	30.04	32.11	767,937
24 Mar 22	31.31000 +0.18	32.20	31.24	31.24	527,978
23 Mar 22	31.13000 -0.77	31.89	30.93	31.50	551,578
22 Mar 22	31.90000 +0.54	32.25	30.79	31.27	576,954
21 Mar 22	31.36000 +0.56	31.50	30.67	30.85	407,529
18 Mar 22	30.80000 -0.23	31.74	30.18	31.13	1,033,399
17 Mar 22	31.03000 +1.19	31.51	29.88	29.88	974,879
16 Mar 22	29.84000 +0.87	29.87	28.65	29.21	661,233
15 Mar 22	28.97000 +1.13	29.28	27.70	28.00	716,444
14 Mar 22	27.84000 -1.04	29.64	27.55	28.95	436,903
11 Mar 22	28.88000 -0.94	29.89	28.68	29.83	345,261
10 Mar 22	29.82000 -0.07	29.88	28.98	29.32	518,134
09 Mar 22	29.89000 +1.34	30.02	28.27	28.71	543,975
08 Mar 22	28.55000 +0.04	29.19	27.85	28.33	687,746
07 Mar 22	28.51000 +0.98	29.17	28.01	29.10	864,111
04 Mar 22	27.53000 +0.17	28.08	27.21	27.33	858,136
03 Mar 22	27.36000 -0.18	27.78	27.00	27.78	407,040
02 Mar 22	27.54000 +0.14	28.22	27.09	27.61	550,594
01 Mar 22	27.40000 +0.75	28.09	26.54	26.71	952,069
28 Feb 22	26.65000 +1.23	26.81	25.35	25.35	1,058,734
25 Feb 22	25.42000 -0.66	26.23	24.99	26.01	1,154,379
24 Feb 22	26.08000 +3.87	27.03	24.00	24.37	3,337,292
23 Feb 22	22.21000 -0.69	23.13	22.13	23.10	719,045
22 Feb 22	22.90000 -0.42	23.58	22.78	23.05	511,193
18 Feb 22	23.32000 -0.17	23.81	23.08	23.25	281,011
17 Feb 22	23.49000 -1.04	24.56	23.36	24.25	310,574
16 Feb 22	24.53000 +0.07	24.76	23.67	24.26	325,981
15 Feb 22	24.46000 +1.14	24.55	23.63	23.63	354,412
14 Feb 22	23.32000 -0.67	24.23	23.15	24.02	404,572
11 Feb 22	23.99000 -0.59	24.82	23.76	24.61	382,951
10 Feb 22	24.58000 +0.08	25.86	24.00	24.00	696,902
09 Feb 22	24.50000 +0.72	24.80	23.97	24.06	799,795
08 Feb 22	23.78000 +0.90	23.78	22.51	22.65	418,707
07 Feb 22	22.88000 -0.33	23.57	22.62	23.08	342,204
04 Feb 22	23.21000 +0.63	23.55	22.20	22.46	519,562
03 Feb 22	22.58000 -0.98	23.71	22.35	22.83	504,637
02 Feb 22	23.56000 -0.57	24.18	23.52	24.00	535,047
01 Feb 22	24.13000 +0.42	24.24	22.91	23.76	623,777
31 Jan 22	23.71000 +0.43	24.37	23.25	23.28	410,853
28 Jan 22	23.28000 +1.01	23.29	22.11	22.30	555,021
27 Jan 22	22.27000 -0.54	23.27	22.08	23.05	438,302
26 Jan 22	22.81000 -0.13	23.74	22.35	23.27	548,420
25 Jan 22	22.94000 -0.56	23.40	22.69	23.03	320,027
24 Jan 22	23.50000 +1.36	23.63	21.36	21.76	682,737
21 Jan 22	22.14000 -0.62	23.00	22.07	22.68	547,842
20 Jan 22	22.76000 -0.77	23.82	22.70	23.60	889,620
19 Jan 22	23.53000 -0.39	24.08	23.07	23.95	935,402
18 Jan 22	23.92000 -1.44	25.09	23.91	25.00	668,477
14 Jan 22	25.36000 -0.81	26.11	25.17	25.66	662,331
13 Jan 22	26.17000 +1.66	26.53	23.98	24.52	957,109
12 Jan 22	24.51000 +0.81	24.92	23.56	23.63	657,687
11 Jan 22	23.70000 +1.19	24.16	22.36	22.51	975,841
10 Jan 22	22.51000 -0.55	22.89	21.74	22.66	641,400
07 Jan 22	23.06000 -1.01	24.11	22.92	23.94	707,354
06 Jan 22	24.07000 -1.09	25.15	23.87	25.15	846,877
05 Jan 22	25.16000 -2.03	27.19	25.15	27.13	422,998
04 Jan 22	27.19000 -0.77	27.93	26.28	27.93	345,173
03 Jan 22	27.96000 +0.29	28.10	27.37	27.89	291,085
31 Dec 21	27.67000 +0.00	27.88	27.31	27.60	465,286
30 Dec 21	27.67000 +0.61	28.18	26.60	26.98	245,924
29 Dec 21	27.06000 -0.15	27.34	26.81	27.32	276,677
28 Dec 21	27.21000 +0.30	27.35	26.63	26.90	251,413
27 Dec 21	26.91000 -0.07	26.98	26.46	26.55	312,642
23 Dec 21	26.98000 +0.06	27.26	26.52	27.19	184,073
22 Dec 21	26.92000 +0.84	26.92	26.08	26.16	355,814
21 Dec 21	26.08000 +0.07	26.51	25.72	26.39	481,566
20 Dec 21	26.01000 -0.53	26.41	25.47	26.02	502,524
17 Dec 21	26.54000 -0.16	27.13	26.05	26.70	989,892
16 Dec 21	26.70000 -0.12	27.75	26.57	27.01	616,926
15 Dec 21	26.82000 +0.34	26.97	26.07	26.56	436,829
14 Dec 21	26.48000 +0.04	27.08	25.98	26.30	371,211
13 Dec 21	26.44000 -0.54	27.17	26.42	26.70	424,662
10 Dec 21	26.98000 -0.59	28.28	26.93	27.74	300,551
09 Dec 21	27.57000 -1.48	28.93	27.52	28.60	404,146
08 Dec 21	29.05000 +0.54	29.73	28.04	28.35	479,613
07 Dec 21	28.51000 +1.02	28.98	27.62	27.80	588,586
06 Dec 21	27.49000 +1.18	27.83	26.00	26.68	647,214
03 Dec 21	26.31000 -0.31	26.70	25.75	26.67	606,479
02 Dec 21	26.62000 +1.26	26.68	25.22	25.50	691,708
01 Dec 21	25.36000 -0.64	26.59	25.36	26.45	584,084
30 Nov 21	26.00000 -0.06	26.30	25.04	26.00	501,442
29 Nov 21	26.06000 -0.22	26.91	25.92	26.65	578,958
26 Nov 21	26.28000 -1.78	28.02	26.23	27.19	510,960
24 Nov 21	28.06000 -0.10	28.49	27.58	27.85	212,248
23 Nov 21	28.16000 -0.38	28.54	27.70	28.24	601,961
22 Nov 21	28.54000 -0.35	29.57	28.52	29.05	645,105
19 Nov 21	28.89000 -0.38	29.31	27.94	28.87	462,297
18 Nov 21	29.27000 +1.48	30.24	28.60	29.83	909,298
17 Nov 21	27.79000 -0.09	28.10	27.33	27.84	477,839
16 Nov 21	27.88000 +0.33	27.97	27.41	27.51	443,900
15 Nov 21	27.55000 -0.89	28.69	27.15	28.66	654,244
12 Nov 21	28.44000 -0.22	29.15	28.35	28.60	1,667,706
11 Nov 21	28.66000 +0.42	28.84	28.00	28.15	484,625
10 Nov 21	28.24000 -0.31	28.83	28.17	28.41	385,310
09 Nov 21	28.55000 -0.90	29.70	28.45	29.55	577,216
08 Nov 21	29.45000 -0.23	30.33	29.44	29.95	530,526
05 Nov 21	29.68000 -0.69	30.90	29.40	30.58	604,591
04 Nov 21	30.37000 +1.39	30.54	29.01	29.80	626,245
03 Nov 21	28.98000 -0.38	29.62	28.80	29.22	495,131
02 Nov 21	29.36000 -0.01	29.42	28.42	29.28	515,950
01 Nov 21	29.37000 +0.10	30.05	29.08	29.65	439,491
29 Oct 21	29.27000 -0.52	30.13	29.21	29.87	447,398
28 Oct 21	29.79000 +1.03	30.01	29.11	29.11	467,438
27 Oct 21	28.76000 -0.56	29.96	28.76	29.29	282,126
26 Oct 21	29.32000 +0.49	29.84	28.74	28.87	381,501
25 Oct 21	28.83000 -1.39	30.04	28.23	29.98	1,195,166
22 Oct 21	30.22000 +0.00	30.40	29.56	30.14	272,022
21 Oct 21	30.22000 +0.70	30.33	29.53	29.56	301,103
20 Oct 21	29.52000 +0.18	30.00	29.15	29.27	625,997
19 Oct 21	29.34000 -1.08	30.75	29.19	30.68	518,208
18 Oct 21	30.42000 +0.49	30.62	29.66	29.84	531,396
15 Oct 21	29.93000 -0.05	30.90	29.65	29.72	2,414,879
14 Oct 21	29.98000 +0.66	30.48	29.05	29.32	1,155,953
13 Oct 21	29.32000 -3.82	33.20	29.31	33.05	1,797,437
12 Oct 21	33.14000 -0.16	34.13	33.02	33.22	713,750
11 Oct 21	33.30000 -0.81	34.15	33.10	34.15	603,313
08 Oct 21	34.11000 +1.56	34.60	32.47	32.80	1,319,414
07 Oct 21	32.55000 +0.32	32.57	31.74	32.31	1,337,674
06 Oct 21	32.23000 -0.02	32.56	31.30	31.55	1,118,770
05 Oct 21	32.25000 -0.30	32.61	31.78	32.59	1,715,435
04 Oct 21	32.55000 +0.58	32.61	30.84	31.63	1,720,526
01 Oct 21	31.97000 +0.97	31.97	30.32	31.14	1,408,052
30 Sep 21	31.00000 +2.06	31.14	29.14	29.17	5,001,874
29 Sep 21	28.94000 +1.94	31.88	27.01	27.27	6,346,198
28 Sep 21	27.00000 +0.27	27.10	25.87	26.68	569,543
27 Sep 21	26.73000 +0.63	26.86	25.92	25.95	437,833
24 Sep 21	26.10000 +0.06	26.40	25.90	26.02	360,787
23 Sep 21	26.04000 -0.12	26.50	25.90	26.35	313,002
22 Sep 21	26.16000 +0.36	26.44	25.59	25.99	548,354
21 Sep 21	25.80000 +0.13	26.12	25.69	25.77	401,808
20 Sep 21	25.67000 -0.78	26.13	25.42	25.95	550,228
17 Sep 21	26.45000 +0.09	26.51	25.98	26.44	1,085,409
16 Sep 21	26.36000 +0.01	26.49	26.12	26.28	307,617
15 Sep 21	26.35000 +0.10	26.50	25.88	26.22	371,177
14 Sep 21	26.25000 +0.28	26.64	26.10	26.10	428,595
13 Sep 21	25.97000 +0.77	26.15	25.31	25.83	353,111
10 Sep 21	25.20000 -0.17	25.55	25.01	25.42	410,754
09 Sep 21	25.37000 -0.23	25.81	25.37	25.61	239,764
08 Sep 21	25.60000 -0.37	26.30	25.47	25.76	726,798
07 Sep 21	25.97000 -0.22	26.86	25.86	26.25	481,989
03 Sep 21	26.19000 +0.87	26.20	25.23	25.30	609,800
02 Sep 21	25.32000 +0.50	25.36	24.41	24.78	512,804
01 Sep 21	24.82000 +0.26	25.18	24.46	24.57	691,848
31 Aug 21	24.56000 +0.06	24.97	24.31	24.65	1,421,873
30 Aug 21	24.50000 +0.14	24.50	23.94	24.48	564,002
27 Aug 21	24.36000 +0.43	24.63	23.88	23.89	524,334
26 Aug 21	23.93000 +0.02	24.35	23.76	24.01	407,729
25 Aug 21	23.91000 -0.09	24.06	23.65	23.82	348,918
24 Aug 21	24.00000 -0.07	24.41	23.99	24.06	292,267
23 Aug 21	24.07000 +0.25	24.18	23.51	23.90	478,645
20 Aug 21	23.82000 +0.89	23.88	22.81	22.81	734,289
19 Aug 21	22.93000 -0.28	23.48	22.70	22.94	345,204
18 Aug 21	23.21000 +0.24	23.83	23.03	23.16	435,398
17 Aug 21	22.97000 -0.35	23.21	22.59	23.10	362,685
16 Aug 21	23.32000 -0.52	23.70	23.12	23.65	482,618
13 Aug 21	23.84000 -0.46	24.34	23.76	24.30	389,101
12 Aug 21	24.30000 +0.20	24.65	23.87	24.07	559,026
11 Aug 21	24.10000 -0.27	24.40	23.63	24.40	785,063
10 Aug 21	24.37000 +0.61	24.38	23.67	23.96	732,901
09 Aug 21	23.76000 -0.06	24.13	23.26	23.68	566,849
06 Aug 21	23.82000 -0.06	24.21	23.37	24.15	590,143
05 Aug 21	23.88000 +1.18	23.95	21.88	22.77	571,233
04 Aug 21	22.70000 -0.38	23.75	22.56	22.98	642,772
03 Aug 21	23.08000 +0.44	23.14	22.39	22.86	673,169
02 Aug 21	22.64000 -0.30	23.15	22.60	22.94	287,498
30 Jul 21	22.94000 +0.74	23.00	22.10	22.16	380,432
29 Jul 21	22.20000 +0.26	22.35	21.74	21.97	702,531
28 Jul 21	21.94000 -0.12	22.37	21.58	22.18	293,450
27 Jul 21	22.06000 -0.30	22.54	21.73	22.16	313,302
26 Jul 21	22.36000 +0.52	22.38	21.82	21.95	347,212
23 Jul 21	21.84000 +0.28	21.94	21.35	21.76	221,168
22 Jul 21	21.56000 -0.22	21.80	21.29	21.80	178,643
21 Jul 21	21.78000 -0.31	22.38	21.59	22.29	362,085
20 Jul 21	22.09000 +0.53	22.35	21.51	21.51	544,564
19 Jul 21	21.56000 -0.65	22.02	21.26	21.74	390,766
16 Jul 21	22.21000 -0.05	22.73	22.06	22.50	507,706
15 Jul 21	22.26000 -0.14	22.41	21.73	22.29	458,097
14 Jul 21	22.40000 +0.14	22.52	22.07	22.42	352,675
13 Jul 21	22.26000 -0.34	22.71	22.08	22.54	306,908
12 Jul 21	22.60000 -0.19	22.87	22.14	22.87	362,092
09 Jul 21	22.79000 +0.79	23.11	22.21	22.25	917,738
08 Jul 21	22.00000 +0.70	22.00	20.82	20.87	635,276
07 Jul 21	21.30000 +0.37	21.45	20.90	21.01	501,102
06 Jul 21	20.93000 -0.01	21.12	20.75	20.91	251,485
02 Jul 21	20.94000 -0.16	21.31	20.83	21.16	279,317
01 Jul 21	21.10000 -0.02	21.31	20.94	21.31	587,442
30 Jun 21	21.12000 +0.19	21.14	20.74	20.88	1,037,713
29 Jun 21	20.93000 +0.16	21.15	20.79	20.96	282,975
28 Jun 21	20.77000 -0.70	21.16	20.25	21.16	810,191
25 Jun 21	21.47000 +0.22	21.48	21.06	21.45	1,170,549
24 Jun 21	21.25000 +0.36	21.28	20.70	21.08	287,356
23 Jun 21	20.89000 +0.36	21.11	20.55	20.63	404,277
22 Jun 21	20.53000 +0.08	20.54	20.12	20.41	238,421
21 Jun 21	20.45000 +0.73	20.53	19.56	19.82	334,677
18 Jun 21	19.72000 -0.19	20.38	19.59	19.80	1,100,539
17 Jun 21	19.91000 -0.07	19.95	19.52	19.95	423,546
16 Jun 21	19.98000 -0.02	20.00	19.55	19.78	501,615
15 Jun 21	20.00000 +0.54	20.00	19.35	19.39	486,016
14 Jun 21	19.46000 +0.03	19.66	19.22	19.46	297,078
11 Jun 21	19.43000 +0.16	19.57	19.22	19.22	263,845
10 Jun 21	19.27000 +0.12	19.54	19.09	19.16	280,276
09 Jun 21	19.15000 +0.24	19.45	18.88	18.92	355,346
08 Jun 21	18.91000 +0.42	19.06	18.38	18.70	640,922
07 Jun 21	18.49000 +0.03	18.64	18.33	18.41	522,417
04 Jun 21	18.46000 -0.27	19.00	18.39	18.79	459,154
03 Jun 21	18.73000 -0.33	18.97	18.69	18.86	427,378
02 Jun 21	19.06000 -0.31	19.64	18.93	19.38	382,306
01 Jun 21	19.37000 -0.06	19.62	18.79	19.56	545,966
28 May 21	19.43000 -0.28	20.01	19.42	19.89	388,983
27 May 21	19.71000 +0.37	20.00	19.52	19.75	777,430
26 May 21	19.34000 +0.45	19.61	18.71	18.87	431,968
25 May 21	18.89000 -0.45	20.05	18.85	19.51	659,890
24 May 21	19.34000 -0.66	20.51	18.49	20.25	965,591
21 May 21	20.00000 +0.71	20.20	19.29	19.51	324,593
20 May 21	19.29000 -0.88	20.32	19.25	20.20	551,002
19 May 21	20.17000 -0.46	20.59	19.97	20.22	352,617
18 May 21	20.63000 +0.88	20.81	19.75	19.78	513,488
17 May 21	19.75000 -0.23	19.93	19.39	19.80	392,442
14 May 21	19.98000 +1.09	20.15	18.77	18.97	594,655
13 May 21	18.89000 +0.42	19.21	18.30	18.74	450,814
12 May 21	18.47000 -0.11	19.12	18.07	18.29	673,027
11 May 21	18.58000 +0.15	18.79	17.62	17.84	539,771
10 May 21	18.43000 -1.42	19.69	18.36	19.69	627,977
07 May 21	19.85000 +0.39	20.46	19.22	19.22	535,077
06 May 21	19.46000 -1.63	21.46	19.16	21.24	825,610
05 May 21	21.09000 -0.01	21.72	21.06	21.09	408,628
04 May 21	21.10000 -0.68	21.63	20.94	21.51	751,110
03 May 21	21.78000 +0.12	21.89	21.30	21.73	469,814
30 Apr 21	21.66000 +0.00	21.93	21.29	21.29	459,263
29 Apr 21	21.66000 -0.02	22.16	21.27	21.38	341,192
28 Apr 21	21.68000 +0.11	21.90	21.26	21.90	317,742
27 Apr 21	21.57000 +0.38	21.57	20.84	21.12	436,421
26 Apr 21	21.19000 +0.86	21.52	20.34	20.56	392,860
23 Apr 21	20.33000 +0.17	20.65	19.71	20.31	1,231,057
22 Apr 21	20.16000 -0.05	20.70	20.03	20.44	284,230
21 Apr 21	20.21000 +1.10	20.27	18.99	19.11	437,336
20 Apr 21	19.11000 -0.65	19.80	18.80	19.54	534,567
19 Apr 21	19.76000 -0.40	20.22	19.61	20.00	346,562
16 Apr 21	20.16000 -0.46	20.97	20.04	20.90	273,947
15 Apr 21	20.62000 +0.54	20.72	19.83	20.29	439,177
14 Apr 21	20.08000 +0.03	20.58	20.02	20.14	442,815
13 Apr 21	20.05000 -0.13	20.20	19.75	20.13	349,561
12 Apr 21	20.18000 -0.02	20.36	19.82	20.31	262,469
09 Apr 21	20.20000 +0.05	20.29	19.77	20.14	290,260
08 Apr 21	20.15000 +0.47	20.46	19.41	19.80	649,888
07 Apr 21	19.68000 -0.72	20.44	19.53	20.23	315,950
06 Apr 21	20.40000 -0.37	21.06	20.35	20.84	376,216
05 Apr 21	20.77000 +0.10	21.45	20.44	21.00	927,575
01 Apr 21	20.67000 +0.47	21.40	20.34	20.46	363,792
31 Mar 21	20.20000 +0.20	20.67	20.06	20.06	1,480,457
30 Mar 21	20.00000 +0.32	20.18	19.03	19.75	429,685
29 Mar 21	19.68000 -0.93	20.87	19.62	20.58	519,735
26 Mar 21	20.61000 +0.58	20.62	19.88	20.29	427,584
25 Mar 21	20.03000 +0.56	20.21	18.75	19.00	485,425
24 Mar 21	19.47000 -0.74	20.63	19.46	20.40	422,829
23 Mar 21	20.21000 -0.75	20.97	19.97	20.74	377,421
22 Mar 21	20.96000 +0.25	21.14	20.17	20.85	966,039
19 Mar 21	20.71000 +0.00	21.33	20.38	20.73	963,148
18 Mar 21	20.71000 -0.51	21.29	20.58	21.01	454,006
17 Mar 21	21.22000 +0.51	21.60	20.40	20.55	625,677
16 Mar 21	20.71000 -0.03	20.95	20.09	20.78	532,475
15 Mar 21	20.74000 +0.28	20.98	20.20	20.39	518,462
12 Mar 21	20.46000 -0.13	20.89	20.18	20.61	436,718
11 Mar 21	20.59000 +0.82	20.70	19.45	19.94	923,913
10 Mar 21	19.77000 +0.93	20.25	19.02	19.04	1,065,031
09 Mar 21	18.84000 -0.09	19.74	18.76	19.34	512,510
08 Mar 21	18.93000 -0.18	19.71	18.81	19.28	547,843
05 Mar 21	19.11000 +0.78	19.18	17.55	18.53	681,655
04 Mar 21	18.33000 -0.67	18.67	17.50	18.67	619,640
03 Mar 21	19.00000 -0.37	19.74	18.42	19.39	491,301
02 Mar 21	19.37000 -0.17	20.07	19.24	19.75	465,353
01 Mar 21	19.54000 -0.61	20.84	19.10	20.84	1,083,334
26 Feb 21	20.15000 +0.52	22.35	20.13	21.53	1,649,457
25 Feb 21	19.63000 -1.17	20.89	19.60	20.60	815,974
24 Feb 21	20.80000 +0.92	20.83	19.88	19.88	793,570
23 Feb 21	19.88000 +0.33	20.00	18.81	19.05	731,704
22 Feb 21	19.55000 +0.25	19.59	19.10	19.21	462,414
19 Feb 21	19.30000 +0.43	19.58	18.76	18.92	356,470
18 Feb 21	18.87000 -0.21	19.10	18.69	19.00	356,406
17 Feb 21	19.08000 -0.17	19.22	18.74	19.05	406,679
16 Feb 21	19.25000 -0.40	20.00	19.24	19.77	503,119
12 Feb 21	19.65000 -0.31	20.20	19.50	19.77	424,925
11 Feb 21	19.96000 +0.22	19.99	19.63	19.87	525,585
10 Feb 21	19.74000 -0.20	20.17	19.45	20.08	360,611
09 Feb 21	19.94000 +0.07	20.20	19.65	19.85	584,038
08 Feb 21	19.87000 +0.57	20.00	19.28	19.28	511,395
05 Feb 21	19.30000 +0.29	19.45	18.97	19.22	391,474
04 Feb 21	19.01000 +0.40	19.16	18.64	18.65	334,329
03 Feb 21	18.61000 +0.16	18.82	18.38	18.40	349,703
02 Feb 21	18.45000 +0.33	18.70	18.22	18.40	508,307
01 Feb 21	18.12000 +1.05	18.20	16.98	17.16	577,733
29 Jan 21	17.07000 -0.39	17.57	16.81	17.41	631,264
28 Jan 21	17.46000 +0.23	17.92	17.19	17.31	779,010
27 Jan 21	17.23000 -1.37	18.35	17.00	18.35	918,858
26 Jan 21	18.60000 -0.75	19.41	18.50	19.41	755,306
25 Jan 21	19.35000 +0.59	19.40	18.67	18.79	725,050
22 Jan 21	18.76000 +0.78	18.76	17.69	17.69	488,775
21 Jan 21	17.98000 +0.10	18.25	17.63	17.95	439,482
20 Jan 21	17.88000 +0.21	18.15	17.66	17.70	419,817
19 Jan 21	17.67000 +0.00	18.11	17.41	17.80	588,889
15 Jan 21	17.67000 -0.14	18.10	17.58	17.58	933,542
14 Jan 21	17.81000 +0.76	18.00	17.05	17.14	695,874
13 Jan 21	17.05000 +0.06	17.51	16.86	17.07	399,567
12 Jan 21	16.99000 +0.10	17.02	16.77	16.89	328,543
11 Jan 21	16.89000 -0.10	16.98	16.50	16.72	459,320
08 Jan 21	16.99000 -0.13	17.43	16.47	17.25	358,512
07 Jan 21	17.12000 +0.40	17.80	16.77	17.30	666,516
06 Jan 21	16.72000 +0.53	17.11	16.20	16.48	642,441
05 Jan 21	16.19000 -0.05	16.69	16.19	16.27	352,344
04 Jan 21	16.24000 +0.21	16.33	15.80	16.15	477,996
31 Dec 20	16.03000 -0.23	16.26	15.82	16.24	310,765
30 Dec 20	16.26000 +0.27	16.56	15.91	16.00	431,563
29 Dec 20	15.99000 -0.44	16.42	15.50	16.39	414,479
28 Dec 20	16.43000 +0.13	16.78	16.35	16.52	305,082
24 Dec 20	16.30000 -0.12	16.53	16.19	16.50	425,550
23 Dec 20	16.42000 +0.73	16.49	15.71	15.91	585,515
22 Dec 20	15.69000 +0.27	15.83	15.42	15.49	629,117
21 Dec 20	15.42000 +0.07	15.51	14.89	15.17	490,126
18 Dec 20	15.35000 +0.14	15.75	15.19	15.24	873,758
17 Dec 20	15.21000 +0.35	15.26	14.81	14.93	428,659
16 Dec 20	14.86000 -0.10	15.12	14.73	14.97	333,267
15 Dec 20	14.96000 +0.29	15.04	14.68	14.88	355,390
14 Dec 20	14.67000 -0.41	15.31	14.67	15.23	389,193
11 Dec 20	15.08000 +0.01	15.16	14.83	14.91	429,574
10 Dec 20	15.07000 +0.12	15.30	14.86	14.95	572,018
09 Dec 20	14.95000 +0.18	15.34	14.60	14.91	768,055
08 Dec 20	14.77000 -0.43	15.24	14.65	15.07	725,866
07 Dec 20	15.20000 -0.25	15.56	15.13	15.44	421,048
04 Dec 20	15.45000 +0.41	15.47	15.08	15.15	491,139
03 Dec 20	15.04000 +0.11	15.46	14.81	15.00	338,313
02 Dec 20	14.93000 +0.38	14.97	14.20	14.46	574,325
01 Dec 20	14.55000 +0.02	14.83	14.43	14.77	348,986
30 Nov 20	14.53000 -0.66	15.14	14.45	15.00	775,850
27 Nov 20	15.19000 +0.62	15.24	14.50	14.70	598,905
25 Nov 20	14.57000 -0.20	14.98	14.35	14.91	664,766
24 Nov 20	14.77000 +0.33	14.90	14.40	14.63	1,860,675
23 Nov 20	14.44000 +0.67	14.65	13.76	13.94	682,153
20 Nov 20	13.77000 +0.30	13.87	13.15	13.44	439,891
19 Nov 20	13.47000 -0.67	14.20	13.24	14.14	505,698
18 Nov 20	14.14000 +0.12	14.36	13.83	14.04	832,121
17 Nov 20	14.02000 +0.50	14.23	13.37	13.42	1,100,916
16 Nov 20	13.52000 +0.31	13.66	13.24	13.42	700,513
13 Nov 20	13.21000 +0.36	13.34	12.94	12.99	478,509
12 Nov 20	12.85000 -0.03	12.94	12.62	12.81	413,663
11 Nov 20	12.88000 +0.24	12.88	12.37	12.78	537,974
10 Nov 20	12.64000 +0.05	12.97	12.35	12.73	705,970
09 Nov 20	12.59000 +0.87	13.33	12.30	12.33	1,136,384
06 Nov 20	11.72000 +0.12	12.41	11.41	11.53	1,453,841
05 Nov 20	11.60000 +0.64	11.75	10.99	10.99	956,935
04 Nov 20	10.96000 -0.01	11.23	10.84	10.93	670,510
03 Nov 20	10.97000 +0.75	11.04	10.41	10.41	731,634
02 Nov 20	10.22000 +0.28	10.38	9.97	10.06	614,703
30 Oct 20	9.94000 -0.25	10.17	9.44	10.12	762,151
29 Oct 20	10.19000 +0.27	10.31	9.72	9.91	591,649
28 Oct 20	9.92000 -0.53	10.20	9.89	10.11	938,841
27 Oct 20	10.45000 -0.13	10.65	10.44	10.53	345,171
26 Oct 20	10.58000 -0.42	11.00	10.43	10.86	347,876
23 Oct 20	11.00000 +0.30	11.07	10.66	10.74	626,937
22 Oct 20	10.70000 -0.07	10.90	10.55	10.78	510,585
21 Oct 20	10.77000 -0.05	10.98	10.67	10.85	428,639
20 Oct 20	10.82000 -0.43	11.44	10.77	11.29	621,608
19 Oct 20	11.25000 -0.08	11.48	11.15	11.42	607,293
16 Oct 20	11.33000 -0.05	11.48	11.13	11.38	728,407
15 Oct 20	11.38000 -0.34	11.79	11.35	11.66	573,389
14 Oct 20	11.72000 +0.20	11.94	11.43	11.52	1,090,378
13 Oct 20	11.52000 +0.20	11.58	11.22	11.28	983,372
12 Oct 20	11.32000 +0.11	11.48	11.10	11.29	798,467
09 Oct 20	11.21000 -0.15	11.56	11.18	11.37	854,130
08 Oct 20	11.36000 -0.18	11.73	11.02	11.55	1,635,914
07 Oct 20	11.54000 -0.10	12.06	11.44	11.75	1,398,639
06 Oct 20	11.64000 +0.07	12.03	11.55	11.75	1,139,870
05 Oct 20	11.57000 -0.82	12.55	11.49	12.51	1,757,677
02 Oct 20	12.39000 -0.23	12.59	12.26	12.28	522,837
01 Oct 20	12.62000 +0.21	12.63	11.84	12.42	1,267,146
30 Sep 20	12.41000 -0.45	12.95	12.32	12.79	826,323
29 Sep 20	12.86000 +0.55	13.11	12.39	12.45	1,004,019
28 Sep 20	12.31000 +0.19	12.53	12.25	12.38	645,896
25 Sep 20	12.12000 +0.40	12.23	11.59	11.63	1,051,511
24 Sep 20	11.72000 -0.23	12.10	11.66	11.86	539,090
23 Sep 20	11.95000 -0.23	12.37	11.88	12.18	929,418
22 Sep 20	12.18000 +0.68	12.39	11.54	11.66	998,620
21 Sep 20	11.50000 -0.58	11.91	11.25	11.77	1,064,652
18 Sep 20	12.08000 -0.22	12.58	12.00	12.43	1,640,571
17 Sep 20	12.30000 -0.13	12.32	11.95	12.16	807,768
16 Sep 20	12.43000 -0.39	13.04	12.38	12.90	702,468
15 Sep 20	12.82000 -0.14	13.25	12.68	13.12	691,996
14 Sep 20	12.96000 +0.09	13.17	12.84	13.06	958,465
11 Sep 20	12.87000 -0.44	13.47	12.66	13.39	759,954
10 Sep 20	13.31000 -0.09	14.04	13.28	13.49	720,909
09 Sep 20	13.40000 +0.22	13.45	13.16	13.24	1,268,935
08 Sep 20	13.18000 -0.59	13.61	13.15	13.44	562,018
04 Sep 20	13.77000 +0.12	14.05	12.95	13.68	860,720
03 Sep 20	13.65000 -0.63	14.25	13.40	14.25	822,654
02 Sep 20	14.28000 +0.12	14.39	14.01	14.25	1,202,274
01 Sep 20	14.16000 -0.17	14.38	14.07	14.34	1,171,495
31 Aug 20	14.33000 +0.68	14.42	13.69	13.76	1,988,355
28 Aug 20	13.65000 +0.55	13.79	12.95	13.27	1,205,944
27 Aug 20	13.10000 +0.08	13.12	12.60	12.98	905,632
26 Aug 20	13.02000 -0.03	13.14	12.84	13.01	1,044,397
25 Aug 20	13.05000 +0.05	13.20	12.75	13.05	650,895
24 Aug 20	13.00000 -0.38	13.52	12.61	13.52	1,455,619
21 Aug 20	13.38000 -0.18	14.43	13.19	13.99	3,653,201
20 Aug 20	13.56000 -0.11	14.50	13.18	13.47	2,453,654
19 Aug 20	13.67000 +0.19	13.69	13.29	13.48	1,427,509
18 Aug 20	13.48000 +0.25	13.67	12.95	13.06	1,310,210
17 Aug 20	13.23000 +0.62	13.23	12.41	12.58	1,482,337
14 Aug 20	12.61000 -1.41	13.82	12.21	13.68	3,379,501
13 Aug 20	14.02000 +0.34	14.02	13.67	13.79	1,691,116
12 Aug 20	13.68000 +0.25	13.68	13.24	13.53	1,338,802
11 Aug 20	13.43000 +0.27	13.52	13.09	13.22	1,818,753
10 Aug 20	13.16000 +0.10	13.32	12.93	13.10	1,503,932
07 Aug 20	13.06000 -0.29	13.33	12.60	13.29	1,314,663
06 Aug 20	13.35000 +0.35	13.36	12.88	13.12	1,739,603
05 Aug 20	13.00000 +0.28	13.04	12.50	13.00	2,647,986
04 Aug 20	12.72000 +0.72	12.79	11.81	11.93	2,319,643
03 Aug 20	12.00000 +0.35	12.06	11.67	11.73	1,516,703
31 Jul 20	11.65000 +0.06	11.66	11.22	11.50	1,717,826
30 Jul 20	11.59000 +0.20	11.61	11.06	11.14	1,327,748
29 Jul 20	11.39000 +0.33	11.40	10.93	10.99	1,816,147
28 Jul 20	11.06000 +0.05	11.11	10.88	10.95	1,040,199
27 Jul 20	11.01000 +0.46	11.01	10.47	10.55	1,123,186
24 Jul 20	10.55000 +0.06	10.68	10.19	10.38	794,991
23 Jul 20	10.49000 -0.37	10.85	10.22	10.85	1,384,139
22 Jul 20	10.86000 +0.59	10.99	10.29	10.32	1,836,262
21 Jul 20	10.27000 +0.31	10.40	9.83	10.10	2,557,636
20 Jul 20	9.96000 -0.18	10.30	9.74	10.09	1,822,046
17 Jul 20	10.14000 +1.66	10.46	8.96	8.99	4,936,600
16 Jul 20	8.48000 -0.27	8.79	8.35	8.67	824,100
15 Jul 20	8.75000 +0.60	8.82	8.27	8.44	1,466,500
14 Jul 20	8.15000 +0.39	8.18	7.69	7.76	1,057,100
13 Jul 20	7.76000 +0.04	8.17	7.75	7.84	1,286,400
10 Jul 20	7.72000 -0.29	8.00	7.62	7.96	716,500
09 Jul 20	8.01000 -0.07	8.07	7.69	7.96	1,397,500
08 Jul 20	8.08000 +0.51	8.08	7.40	7.65	1,466,100
07 Jul 20	7.57000 +0.11	7.83	7.38	7.47	1,464,700
06 Jul 20	7.46000 +0.06	7.70	7.06	7.24	2,564,100
02 Jul 20	7.40000 +0.00	7.50	7.18	7.50	1,529,700
01 Jul 20	7.40000 +0.28	7.44	7.05	7.08	1,588,000
30 Jun 20	7.12000 +0.27	7.15	6.70	6.84	1,744,100
29 Jun 20	6.85000 +0.31	6.85	6.38	6.59	1,670,100
26 Jun 20	6.54000 -0.17	6.59	6.12	6.58	2,870,214
25 Jun 20	6.71000 +0.12	6.73	6.27	6.47	1,860,424
24 Jun 20	6.59000 -0.20	6.71	6.23	6.61	1,742,935
23 Jun 20	6.79000 +0.36	6.83	6.31	6.42	1,612,398
22 Jun 20	6.43000 +0.14	6.46	6.16	6.29	1,596,066
19 Jun 20	6.29000 +0.29	6.32	5.98	6.04	1,749,699
18 Jun 20	6.00000 -0.02	6.03	5.88	5.98	903,692
17 Jun 20	6.02000 -0.15	6.33	5.90	6.24	1,297,105
16 Jun 20	6.17000 +0.22	6.32	5.97	6.28	1,498,181
15 Jun 20	5.95000 +0.42	6.09	5.22	5.28	1,601,715
12 Jun 20	5.53000 -0.06	5.95	5.49	5.85	1,435,133
11 Jun 20	5.59000 -0.73	6.25	5.51	6.14	1,514,048
10 Jun 20	6.32000 -0.51	6.85	6.30	6.80	1,534,486
09 Jun 20	6.83000 +0.23	6.97	6.32	6.45	2,024,725
08 Jun 20	6.60000 +0.41	6.66	6.17	6.32	2,122,197
05 Jun 20	6.19000 -0.11	6.44	6.13	6.15	2,176,016
04 Jun 20	6.30000 +0.11	6.37	6.11	6.13	2,289,709
03 Jun 20	6.19000 -0.17	6.57	5.82	6.46	4,854,951
02 Jun 20	6.36000 -0.46	7.00	6.28	7.00	6,127,150
01 Jun 20	6.82000 -2.06	7.03	6.01	6.60	9,615,608
29 May 20	8.88000 -0.17	9.07	8.61	9.00	1,675,077
28 May 20	9.05000 -0.37	9.73	8.94	9.44	1,127,750
27 May 20	9.42000 +0.68	9.59	8.92	9.00	1,455,624
26 May 20	8.74000 +0.61	8.78	8.28	8.48	911,786
22 May 20	8.13000 -0.24	8.50	8.07	8.37	384,774
21 May 20	8.37000 +0.29	8.61	8.07	8.15	641,124
20 May 20	8.08000 -0.09	8.46	8.01	8.33	968,937
19 May 20	8.17000 +0.20	8.43	7.84	8.05	875,695
18 May 20	7.97000 +0.39	8.22	7.89	8.00	1,108,452
15 May 20	7.58000 +0.50	7.77	6.98	7.05	1,026,387
14 May 20	7.08000 +0.32	7.09	6.21	6.50	1,511,721
13 May 20	6.76000 -0.25	6.98	6.45	6.92	1,115,272
12 May 20	7.01000 +0.00	7.36	6.78	7.06	1,253,639
11 May 20	7.01000 -0.07	7.62	6.69	7.09	1,864,282
08 May 20	7.08000 +0.12	8.25	7.03	7.14	3,700,751
07 May 20	6.96000 +0.67	6.99	6.31	6.39	1,919,998
06 May 20	6.29000 -0.12	6.50	6.06	6.44	1,004,210
05 May 20	6.41000 -0.13	6.79	6.28	6.69	1,468,032
04 May 20	6.54000 -0.27	6.79	6.32	6.58	1,125,963
01 May 20	6.81000 -0.40	7.22	6.71	7.02	845,267
30 Apr 20	7.21000 -0.80	7.86	7.09	7.81	1,399,534
29 Apr 20	8.01000 +0.92	8.31	7.13	7.34	1,065,954
28 Apr 20	7.09000 +0.21	7.16	6.76	7.10	907,982
27 Apr 20	6.88000 +0.08	6.95	6.71	6.80	1,055,463
24 Apr 20	6.80000 -0.02	7.07	6.72	6.80	1,026,655
23 Apr 20	6.82000 +0.41	6.85	6.26	6.26	800,420
22 Apr 20	6.41000 +0.17	6.51	6.23	6.40	769,559
21 Apr 20	6.24000 -0.19	6.50	6.09	6.23	798,804
20 Apr 20	6.43000 +0.25	6.46	5.94	6.07	1,371,441
17 Apr 20	6.18000 +0.20	6.37	6.01	6.17	790,334
16 Apr 20	5.98000 +0.13	6.15	5.70	5.85	592,100
15 Apr 20	5.85000 -0.32	6.05	5.70	6.05	651,461
14 Apr 20	6.17000 +0.16	6.38	5.97	6.29	850,601
13 Apr 20	6.01000 -0.20	6.20	5.79	6.20	792,496
09 Apr 20	6.21000 +0.68	6.30	5.69	5.69	961,948
08 Apr 20	5.53000 +0.11	5.69	5.31	5.56	798,749
07 Apr 20	5.42000 -0.32	6.14	5.31	5.97	1,343,492
06 Apr 20	5.74000 +0.94	5.78	5.01	5.10	1,033,454
03 Apr 20	4.80000 +0.00	5.24	4.64	4.85	993,590
02 Apr 20	4.80000 +0.00	5.16	4.56	4.80	1,048,191
01 Apr 20	4.80000 -0.63	5.14	4.33	5.13	1,406,923
31 Mar 20	5.43000 -0.21	6.01	5.24	5.53	1,156,312
30 Mar 20	5.64000 +0.33	5.72	4.77	5.27	996,423
27 Mar 20	5.31000 -0.57	5.80	5.27	5.77	1,123,049
26 Mar 20	5.88000 +1.40	6.00	4.38	4.50	2,381,740
25 Mar 20	4.48000 -0.01	4.77	4.25	4.54	864,703
24 Mar 20	4.49000 +0.38	4.63	4.31	4.49	1,458,017
23 Mar 20	4.11000 -0.74	5.30	3.98	4.86	1,361,167
20 Mar 20	4.85000 +0.13	5.22	4.45	4.69	1,508,816
19 Mar 20	4.72000 +0.79	4.74	3.68	4.01	1,482,627
18 Mar 20	3.93000 -0.04	4.00	3.50	3.71	2,030,499
17 Mar 20	3.97000 +0.33	4.48	3.50	3.78	2,353,870
16 Mar 20	3.64000 -1.84	4.82	3.63	4.80	2,203,395
13 Mar 20	5.48000 -0.41	6.40	5.15	6.27	1,478,351
12 Mar 20	5.89000 -1.03	6.69	5.83	6.44	863,982
11 Mar 20	6.92000 -0.84	7.61	6.80	7.51	868,053
10 Mar 20	7.76000 +0.32	7.86	7.49	7.82	1,526,948
09 Mar 20	7.44000 -0.50	7.88	7.12	7.63	1,002,361
06 Mar 20	7.94000 -0.52	8.33	7.67	8.17	1,052,620
05 Mar 20	8.46000 -0.52	8.81	8.33	8.74	858,884
04 Mar 20	8.98000 -0.01	9.40	8.83	9.30	1,283,212
03 Mar 20	8.99000 -0.10	9.63	8.84	9.17	905,850
02 Mar 20	9.09000 -0.15	9.38	8.76	9.38	1,336,453
28 Feb 20	9.24000 -0.01	9.40	8.73	8.88	1,115,903
27 Feb 20	9.25000 -0.50	9.75	9.09	9.46	1,102,087
26 Feb 20	9.75000 -0.44	10.31	9.25	9.91	1,583,655
25 Feb 20	10.19000 -1.11	11.40	10.09	11.40	1,196,230
24 Feb 20	11.30000 -0.47	11.55	11.00	11.21	1,045,096
21 Feb 20	11.77000 +0.13	12.01	11.40	11.67	1,273,242
20 Feb 20	11.64000 +0.08	11.74	11.32	11.55	753,377
19 Feb 20	11.56000 +0.29	11.59	11.06	11.33	802,509
18 Feb 20	11.27000 -0.19	11.50	10.85	11.50	1,290,404
14 Feb 20	11.46000 +0.06	11.51	11.21	11.45	591,528
13 Feb 20	11.40000 +0.27	11.45	11.00	11.03	504,841
12 Feb 20	11.13000 +0.28	11.34	10.94	10.96	650,009
11 Feb 20	10.85000 +0.30	11.09	10.59	10.70	553,201
10 Feb 20	10.55000 -0.10	10.57	10.26	10.55	900,365
07 Feb 20	10.65000 -0.16	10.93	10.55	10.71	390,804
06 Feb 20	10.81000 -0.19	11.12	10.57	11.00	826,158
05 Feb 20	11.00000 +0.82	11.00	10.23	10.38	826,685
04 Feb 20	10.18000 +0.20	10.29	9.89	10.25	794,335
03 Feb 20	9.98000 -0.10	10.33	9.92	10.16	875,929
31 Jan 20	10.08000 -0.43	10.53	10.07	10.42	686,597
30 Jan 20	10.51000 -0.14	10.67	10.29	10.50	734,261
29 Jan 20	10.65000 +0.10	10.70	10.36	10.60	1,424,284
28 Jan 20	10.55000 +0.05	10.83	10.28	10.64	1,245,764
27 Jan 20	10.50000 -0.44	10.83	10.40	10.67	1,136,644
24 Jan 20	10.94000 -0.34	11.34	10.62	11.28	1,265,602
23 Jan 20	11.28000 +0.43	11.42	10.79	11.12	1,297,334
22 Jan 20	10.85000 -0.09	11.37	10.73	11.13	2,156,534
21 Jan 20	10.94000 -0.44	11.32	10.87	11.28	1,025,110
17 Jan 20	11.38000 +0.32	11.44	10.65	11.23	1,448,437
16 Jan 20	11.06000 +0.96	11.13	10.29	10.38	1,567,720
15 Jan 20	10.10000 -0.51	10.91	9.92	10.54	1,974,740
14 Jan 20	10.61000 +0.30	10.73	10.17	10.35	1,023,744
13 Jan 20	10.31000 +0.40	10.45	9.81	9.97	1,854,160
10 Jan 20	9.91000 +0.27	9.98	9.65	9.80	1,526,230
09 Jan 20	9.64000 -0.22	10.16	9.55	9.94	1,339,825
08 Jan 20	9.86000 +0.32	10.05	9.41	9.46	1,633,240
07 Jan 20	9.54000 +0.22	9.54	9.10	9.30	930,235
06 Jan 20	9.32000 +0.36	9.35	8.76	8.90	1,283,226
03 Jan 20	8.96000 -0.47	9.51	8.94	9.35	1,319,417
02 Jan 20	9.43000 +0.38	9.61	9.10	9.13	2,227,610
31 Dec 19	9.05000 -0.03	9.22	8.90	9.03	1,468,156
30 Dec 19	9.08000 +0.23	9.32	8.82	8.98	1,408,493
27 Dec 19	8.85000 +0.10	8.99	8.63	8.84	1,188,016
26 Dec 19	8.75000 +0.03	8.93	8.61	8.72	1,310,922
24 Dec 19	8.72000 +0.66	8.77	8.10	8.10	1,697,354
23 Dec 19	8.06000 +0.50	8.48	7.37	7.59	2,998,694
20 Dec 19	7.56000 -0.10	7.73	7.36	7.67	1,239,144
19 Dec 19	7.66000 +0.35	7.70	7.23	7.33	1,414,192
18 Dec 19	7.31000 +0.19	7.47	7.15	7.19	1,249,146
17 Dec 19	7.12000 -0.40	7.59	6.51	7.54	3,970,373
16 Dec 19	7.52000 -0.20	7.89	7.50	7.69	2,856,703
13 Dec 19	7.72000 -0.69	8.39	7.71	8.39	1,541,194
12 Dec 19	8.41000 +0.15	8.59	8.24	8.32	1,022,254
11 Dec 19	8.26000 -0.73	9.07	7.69	9.00	5,572,608
10 Dec 19	8.99000 +1.12	9.60	7.77	7.81	4,833,751
09 Dec 19	7.87000 +0.14	7.91	7.38	7.75	1,797,530
06 Dec 19	7.73000 +1.05	7.77	7.00	7.08	3,621,041
05 Dec 19	6.68000 -0.04	6.81	6.60	6.75	2,283,472
04 Dec 19	6.72000 +0.23	6.79	6.33	6.46	2,710,528
03 Dec 19	6.49000 -0.12	6.81	6.45	6.50	1,874,350
02 Dec 19	6.61000 -0.60	7.32	6.55	7.16	2,989,330
29 Nov 19	7.21000 -0.55	7.78	7.10	7.73	2,941,790
27 Nov 19	7.76000 -2.92	10.78	5.67	10.66	15,268,616
26 Nov 19	10.68000 +0.02	10.85	10.56	10.72	1,281,570
25 Nov 19	10.66000 +0.16	10.91	10.52	10.52	926,719
22 Nov 19	10.50000 +0.12	10.60	10.13	10.50	1,149,316
21 Nov 19	10.38000 +0.22	10.52	10.04	10.15	1,414,510
20 Nov 19	10.16000 +0.47	10.20	9.56	9.59	1,241,662
19 Nov 19	9.69000 +0.01	9.70	9.49	9.65	1,139,521
18 Nov 19	9.68000 +0.18	9.73	9.37	9.49	1,160,802
15 Nov 19	9.50000 +0.39	9.57	9.03	9.16	1,312,270
14 Nov 19	9.11000 -0.10	9.23	8.87	9.12	741,766
13 Nov 19	9.21000 +0.01	9.27	8.86	9.04	772,883
12 Nov 19	9.20000 -0.07	9.46	9.04	9.24	1,145,774
11 Nov 19	9.27000 -0.85	10.14	9.08	10.10	1,106,182
08 Nov 19	10.12000 +0.79	10.26	9.16	9.32	1,856,677
07 Nov 19	9.33000 +0.26	9.57	9.00	9.12	1,538,133
06 Nov 19	9.07000 +1.07	9.57	8.50	8.62	4,212,354
05 Nov 19	8.00000 +0.20	8.50	7.72	7.78	1,134,097
04 Nov 19	7.80000 +0.00	8.00	7.75	7.95	1,401,894
01 Nov 19	7.80000 +0.18	7.95	7.67	7.68	842,064
31 Oct 19	7.62000 -0.01	7.70	7.45	7.64	739,450
30 Oct 19	7.63000 -0.08	7.73	7.53	7.68	769,971
29 Oct 19	7.71000 +0.20	7.74	7.33	7.48	848,024
28 Oct 19	7.51000 +0.40	7.68	7.02	7.13	1,084,419
25 Oct 19	7.11000 -0.03	7.31	6.88	7.13	700,451
24 Oct 19	7.14000 -0.65	7.79	7.11	7.79	520,635
23 Oct 19	7.79000 +0.17	7.80	7.63	7.64	837,988
22 Oct 19	7.62000 +0.08	7.82	7.50	7.55	677,444
21 Oct 19	7.54000 +0.08	7.65	7.46	7.50	675,458
18 Oct 19	7.46000 -0.08	7.55	7.28	7.50	607,682
17 Oct 19	7.54000 +0.27	7.56	7.25	7.33	549,097
16 Oct 19	7.27000 +0.30	7.43	6.99	6.99	630,252
15 Oct 19	6.97000 +0.35	7.09	6.44	6.60	928,880
14 Oct 19	6.62000 -0.25	6.95	6.59	6.81	736,678
11 Oct 19	6.87000 -0.46	7.63	6.86	7.46	1,022,902
10 Oct 19	7.33000 -0.05	7.57	7.24	7.40	686,110
09 Oct 19	7.38000 -0.06	7.62	7.35	7.55	442,722
08 Oct 19	7.44000 -0.22	7.89	7.35	7.54	1,008,856
07 Oct 19	7.66000 +0.21	7.71	7.44	7.46	873,027
04 Oct 19	7.45000 +0.06	7.62	7.26	7.42	799,872
03 Oct 19	7.39000 +0.26	7.41	6.93	7.12	861,762
02 Oct 19	7.13000 -0.33	7.46	7.09	7.38	1,299,033
01 Oct 19	7.46000 +0.27	7.57	7.20	7.22	1,094,734
30 Sep 19	7.19000 -0.06	7.53	7.18	7.19	1,153,627
27 Sep 19	7.25000 -0.33	7.62	7.14	7.60	1,025,042
26 Sep 19	7.58000 -0.55	8.15	7.32	8.14	1,510,564
25 Sep 19	8.13000 -0.05	8.29	8.02	8.10	1,331,106
24 Sep 19	8.18000 -0.13	8.35	7.98	8.33	1,036,310
23 Sep 19	8.31000 +0.01	8.31	8.01	8.24	2,105,616
20 Sep 19	8.30000 +0.46	8.41	7.71	7.82	1,787,403
19 Sep 19	7.84000 -0.04	8.05	7.78	7.89	1,115,060
18 Sep 19	7.88000 +0.07	7.91	7.59	7.75	1,159,204
17 Sep 19	7.81000 +0.39	7.88	7.39	7.39	1,095,190
16 Sep 19	7.42000 +0.07	7.54	7.33	7.34	774,739
13 Sep 19	7.35000 +0.33	7.43	7.03	7.09	1,354,537
12 Sep 19	7.02000 -0.87	7.83	6.99	7.83	1,768,836
11 Sep 19	7.89000 -0.07	8.28	7.81	7.98	1,427,337
10 Sep 19	7.96000 +0.43	8.10	7.46	7.52	2,153,907
09 Sep 19	7.53000 +0.39	7.54	6.98	7.16	708,215
06 Sep 19	7.14000 +0.20	7.31	6.94	6.97	1,381,024
05 Sep 19	6.94000 +0.31	7.03	6.56	6.76	1,394,289
04 Sep 19	6.63000 +0.42	6.63	6.20	6.25	987,111
03 Sep 19	6.21000 -0.66	6.84	6.09	6.80	1,634,207
30 Aug 19	6.87000 +0.06	6.90	6.68	6.85	838,417
29 Aug 19	6.81000 +0.25	7.03	6.58	6.60	994,059
28 Aug 19	6.56000 +0.25	6.67	6.25	6.29	994,566
27 Aug 19	6.31000 -0.71	7.07	6.30	7.05	1,292,234
26 Aug 19	7.02000 +0.00	7.07	6.67	7.07	874,835
23 Aug 19	7.02000 -0.39	7.43	6.89	7.35	928,227
22 Aug 19	7.41000 +0.10	7.56	7.28	7.35	634,705
21 Aug 19	7.31000 -0.26	7.78	7.29	7.62	816,436
20 Aug 19	7.57000 +0.16	7.74	7.47	7.50	997,385
19 Aug 19	7.41000 +0.11	7.70	7.35	7.38	1,077,058
16 Aug 19	7.30000 +0.32	7.32	7.01	7.02	1,082,234
15 Aug 19	6.98000 -0.12	7.25	6.94	7.07	1,615,509
14 Aug 19	7.10000 -0.02	7.28	6.84	7.24	1,586,140
13 Aug 19	7.12000 -0.30	7.70	7.06	7.38	1,085,233
12 Aug 19	7.42000 +0.25	7.43	6.86	7.15	1,869,639
09 Aug 19	7.17000 +0.03	7.18	6.77	7.09	1,513,122
08 Aug 19	7.14000 +0.45	7.20	6.47	6.71	2,740,368
07 Aug 19	6.69000 +0.87	8.10	5.50	5.52	6,913,439
06 Aug 19	5.82000 -0.30	6.30	5.73	6.17	1,817,615
05 Aug 19	6.12000 -0.27	6.28	6.01	6.22	1,050,585
02 Aug 19	6.39000 +0.01	6.45	6.17	6.33	1,090,386
01 Aug 19	6.38000 -0.44	7.00	6.34	6.84	1,240,978
31 Jul 19	6.82000 -0.09	7.09	6.81	6.91	1,442,201
30 Jul 19	6.91000 +0.09	6.93	6.60	6.75	603,033
29 Jul 19	6.82000 +0.08	6.91	6.59	6.76	1,182,429
26 Jul 19	6.74000 +0.26	6.81	6.45	6.51	1,256,459
25 Jul 19	6.48000 -0.37	7.00	6.42	6.85	1,184,824
24 Jul 19	6.85000 +0.26	6.88	6.56	6.56	1,904,783
23 Jul 19	6.59000 +0.14	6.74	6.39	6.46	1,756,467
22 Jul 19	6.45000 -0.20	6.74	6.35	6.66	1,573,469
19 Jul 19	6.65000 -0.36	7.06	6.65	7.00	976,102
18 Jul 19	7.01000 -0.18	7.21	6.71	7.17	1,473,813
17 Jul 19	7.19000 -0.27	7.56	7.17	7.46	1,555,729
16 Jul 19	7.46000 +0.02	7.76	7.36	7.45	1,388,346
15 Jul 19	7.44000 +0.08	7.56	7.12	7.37	1,643,487
12 Jul 19	7.36000 +0.14	7.40	7.18	7.28	1,031,126
11 Jul 19	7.22000 -0.04	7.36	7.16	7.27	865,517
10 Jul 19	7.26000 -0.29	7.69	7.23	7.59	1,109,375
09 Jul 19	7.55000 +0.21	7.59	7.21	7.28	734,851
08 Jul 19	7.34000 -0.29	7.64	7.18	7.60	1,515,386
05 Jul 19	7.63000 -0.01	7.72	7.48	7.57	673,282
03 Jul 19	7.64000 +0.08	7.70	7.54	7.59	548,308
02 Jul 19	7.56000 -0.27	7.85	7.51	7.82	993,813
01 Jul 19	7.83000 -0.12	8.11	7.71	8.08	885,903
28 Jun 19	7.95000 +0.08	8.13	7.87	7.94	1,551,325
27 Jun 19	7.87000 +0.16	8.04	7.62	7.76	1,622,965
26 Jun 19	7.71000 -0.03	8.02	7.63	7.94	1,422,727
25 Jun 19	7.74000 -0.52	8.37	7.70	8.27	1,601,611
24 Jun 19	8.26000 -0.15	8.83	8.12	8.55	1,894,993
21 Jun 19	8.41000 +0.51	8.45	7.78	7.85	5,398,284
20 Jun 19	7.90000 -0.09	8.13	7.86	8.02	2,000,724
19 Jun 19	7.99000 +0.01	8.10	7.88	7.98	999,498
18 Jun 19	7.98000 -0.09	8.15	7.84	8.11	1,103,124
17 Jun 19	8.07000 +0.09	8.21	7.91	8.00	1,171,038
14 Jun 19	7.98000 -0.46	8.50	7.89	8.41	2,346,360
13 Jun 19	8.44000 +0.50	8.47	7.99	7.99	2,405,176
12 Jun 19	7.94000 -0.89	8.82	7.93	8.75	5,168,002
11 Jun 19	8.83000 -0.05	9.06	8.64	8.90	2,199,998
10 Jun 19	8.88000 -0.02	9.03	8.77	9.00	2,599,830
07 Jun 19	8.90000 -0.51	9.57	8.88	9.54	2,375,429
06 Jun 19	9.41000 -0.83	10.18	9.20	10.17	2,864,812
05 Jun 19	10.24000 -0.09	10.42	9.99	10.42	971,121
04 Jun 19	10.33000 -0.30	10.83	9.96	10.75	1,728,103
03 Jun 19	10.63000 -0.01	10.81	10.31	10.66	1,202,700
31 May 19	10.64000 -0.05	10.96	10.34	10.53	1,454,413
30 May 19	10.69000 +0.68	10.99	10.09	10.10	2,376,498
29 May 19	10.01000 -4.14	14.04	9.85	14.04	8,754,063
28 May 19	14.15000 +0.00	14.55	13.77	14.03	696,385
24 May 19	14.15000 +0.25	14.15	13.74	13.95	488,423
23 May 19	13.90000 -0.60	14.35	13.82	14.30	833,755
22 May 19	14.50000 -0.04	14.68	14.25	14.40	624,045
21 May 19	14.54000 +0.38	14.79	14.24	14.24	763,248
20 May 19	14.16000 -0.04	14.19	13.75	13.96	568,107
17 May 19	14.20000 -0.17	14.49	14.09	14.23	473,640
16 May 19	14.37000 +0.15	14.58	14.27	14.27	551,982
15 May 19	14.22000 +0.10	14.32	13.88	13.95	567,672
14 May 19	14.12000 +0.52	14.15	13.60	13.64	612,806
13 May 19	13.60000 -0.92	14.22	13.51	14.16	806,655
10 May 19	14.52000 +0.16	14.57	14.16	14.21	820,881
09 May 19	14.36000 +0.16	14.59	13.91	14.12	1,142,269
08 May 19	14.20000 +0.50	14.60	13.50	14.44	1,513,922
07 May 19	13.70000 -0.69	14.19	13.50	14.19	968,209
06 May 19	14.39000 +0.39	14.48	13.55	13.68	684,567
03 May 19	14.00000 +0.17	14.41	13.91	13.96	984,455
02 May 19	13.83000 +0.27	13.83	13.41	13.53	919,661
01 May 19	13.56000 +0.01	13.74	13.40	13.56	576,605
30 Apr 19	13.55000 -0.58	14.13	13.48	14.04	675,967
29 Apr 19	14.13000 +0.46	14.14	13.72	13.80	706,115
26 Apr 19	13.67000 +0.11	13.76	13.45	13.66	870,766
25 Apr 19	13.56000 -0.05	13.65	13.25	13.60	570,107
24 Apr 19	13.61000 -0.08	13.82	13.52	13.69	501,960
23 Apr 19	13.69000 +0.04	14.14	13.54	13.66	1,145,871
22 Apr 19	13.65000 +0.42	13.77	13.07	13.18	1,084,724
18 Apr 19	13.23000 +0.53	13.26	12.40	12.65	1,370,565
17 Apr 19	12.70000 -0.69	13.45	12.23	13.41	1,816,934
16 Apr 19	13.39000 -0.08	13.61	13.31	13.50	1,138,276
15 Apr 19	13.47000 +0.50	13.71	12.96	13.00	1,656,506
12 Apr 19	12.97000 -0.24	13.30	12.69	13.28	1,589,873
11 Apr 19	13.21000 +0.52	14.30	13.15	14.26	4,264,563
10 Apr 19	12.69000 +0.06	12.83	12.43	12.68	1,078,661
09 Apr 19	12.63000 +0.05	12.78	12.48	12.56	1,320,426
08 Apr 19	12.58000 +0.18	12.80	12.26	12.70	879,337
05 Apr 19	12.40000 +0.12	12.49	12.23	12.36	910,289
04 Apr 19	12.28000 -0.04	12.43	12.09	12.36	656,275
03 Apr 19	12.32000 -0.13	12.60	12.21	12.50	603,581
02 Apr 19	12.45000 +0.00	12.52	12.11	12.50	730,910
01 Apr 19	12.45000 -0.13	12.89	12.26	12.74	571,389
29 Mar 19	12.58000 +0.07	12.70	12.37	12.62	1,056,827
28 Mar 19	12.51000 -0.08	12.77	12.27	12.67	1,430,319
27 Mar 19	12.59000 -0.58	13.25	12.50	13.14	934,659
26 Mar 19	13.17000 -0.29	13.72	13.05	13.61	873,432
25 Mar 19	13.46000 +0.13	13.52	13.08	13.30	686,203
22 Mar 19	13.33000 -0.67	14.26	13.27	14.00	1,491,614
21 Mar 19	14.00000 +0.90	14.11	13.04	13.04	2,900,105
20 Mar 19	13.10000 +0.20	13.34	12.74	12.90	1,473,345
19 Mar 19	12.90000 +0.27	13.13	12.26	12.64	1,109,256
18 Mar 19	12.63000 -0.48	13.23	12.52	13.18	1,033,955
15 Mar 19	13.11000 +0.10	13.46	12.98	13.07	1,655,127
14 Mar 19	13.01000 -0.05	13.22	12.84	13.04	1,411,332
13 Mar 19	13.06000 +0.57	13.26	12.57	12.63	1,439,547
12 Mar 19	12.49000 -0.01	12.71	12.40	12.58	1,098,782
11 Mar 19	12.50000 +0.02	12.77	12.35	12.48	1,024,601
08 Mar 19	12.48000 +0.31	12.70	12.09	12.19	1,076,577
07 Mar 19	12.17000 -0.37	12.70	12.14	12.53	1,084,856
06 Mar 19	12.54000 -0.98	13.74	12.47	13.65	1,712,085
05 Mar 19	13.52000 -0.63	14.29	13.49	14.16	1,311,112
04 Mar 19	14.15000 +0.86	14.44	13.11	13.26	3,199,196
01 Mar 19	13.29000 +0.10	13.38	13.02	13.19	2,395,676
28 Feb 19	13.19000 -0.88	14.21	13.16	14.00	2,223,052
27 Feb 19	14.07000 -0.60	14.35	12.88	12.94	3,823,648
26 Feb 19	14.67000 +0.09	15.12	14.59	14.59	2,290,169
25 Feb 19	14.58000 +0.28	14.86	14.32	14.43	1,417,291
22 Feb 19	14.30000 +0.32	14.62	13.78	13.98	3,719,633
21 Feb 19	13.98000 -0.56	14.99	13.98	14.45	2,214,362
20 Feb 19	14.54000 -0.45	15.21	13.79	15.06	5,495,605
19 Feb 19	14.99000 -1.81	16.83	14.95	16.73	3,033,948
15 Feb 19	16.80000 +0.41	17.03	16.33	16.54	2,142,365
14 Feb 19	16.39000 -0.81	17.17	16.24	17.09	1,764,083
13 Feb 19	17.20000 -0.05	17.66	16.96	17.34	1,475,979
12 Feb 19	17.25000 +0.29	17.27	16.90	17.12	1,261,759
11 Feb 19	16.96000 +0.08	17.39	16.95	17.15	639,114
08 Feb 19	16.88000 -0.14	17.12	16.78	16.92	614,956
07 Feb 19	17.02000 -0.09	17.48	16.90	16.96	852,763
06 Feb 19	17.11000 -0.80	18.05	17.07	17.84	769,177
05 Feb 19	17.91000 +0.21	18.20	17.66	17.80	604,175
04 Feb 19	17.70000 +0.25	17.77	17.33	17.42	579,841
01 Feb 19	17.45000 -0.23	17.86	17.24	17.58	1,081,555
31 Jan 19	17.68000 +0.49	17.85	17.10	17.19	734,669
30 Jan 19	17.19000 +0.26	17.23	16.50	17.10	883,515
29 Jan 19	16.93000 -0.27	17.57	16.85	17.00	655,395
28 Jan 19	17.20000 -0.30	17.48	16.90	17.31	1,222,257
25 Jan 19	17.50000 -0.09	17.97	17.33	17.84	981,605
24 Jan 19	17.59000 +0.05	18.48	17.57	17.61	2,644,309
23 Jan 19	17.54000 -0.38	18.13	17.34	18.01	1,163,697
22 Jan 19	17.92000 -0.74	18.50	17.86	18.35	827,299
18 Jan 19	18.66000 -0.12	19.13	18.45	18.94	742,376
17 Jan 19	18.78000 +0.41	19.03	18.18	18.18	713,108
16 Jan 19	18.37000 +0.25	18.81	18.16	18.16	843,458
15 Jan 19	18.12000 +0.00	18.60	18.04	18.08	655,508
14 Jan 19	18.12000 -0.14	18.49	17.10	18.08	1,556,413
11 Jan 19	18.26000 -0.94	19.47	18.20	19.07	1,662,225
10 Jan 19	19.20000 -1.28	20.50	19.11	20.40	1,297,264
09 Jan 19	20.48000 -0.27	21.64	20.47	20.95	831,615
08 Jan 19	20.75000 -0.17	21.73	20.74	21.26	1,089,458
07 Jan 19	20.92000 +0.92	21.00	20.01	20.15	893,900
04 Jan 19	20.00000 +0.70	20.06	19.63	19.71	684,943
03 Jan 19	19.30000 -0.40	19.67	18.85	19.47	578,007
02 Jan 19	19.70000 -0.25	20.00	19.34	19.70	624,766
31 Dec 18	19.95000 +0.24	20.40	19.82	19.91	522,262
28 Dec 18	19.71000 +0.32	20.25	19.05	19.48	801,686
27 Dec 18	19.39000 +0.80	19.44	18.16	18.20	917,860
26 Dec 18	18.59000 +0.84	18.59	17.50	17.85	750,889
24 Dec 18	17.75000 -0.20	18.05	17.26	17.50	370,013
21 Dec 18	17.95000 +0.00	18.75	17.67	17.96	1,145,444
20 Dec 18	17.95000 -0.44	18.47	17.01	18.28	1,156,661
19 Dec 18	18.39000 -0.19	19.32	18.38	18.55	890,597
18 Dec 18	18.58000 +0.19	18.84	18.08	18.55	1,131,494
17 Dec 18	18.39000 -0.81	19.20	18.00	18.85	1,120,992
14 Dec 18	19.20000 -0.61	19.92	18.74	19.36	1,284,054
13 Dec 18	19.81000 -1.46	21.39	19.76	21.28	899,592
12 Dec 18	21.27000 +0.61	22.02	20.91	21.03	952,026
11 Dec 18	20.66000 +0.16	21.32	20.06	20.91	1,459,359
10 Dec 18	20.50000 +0.27	20.92	20.03	20.22	810,622
07 Dec 18	20.23000 -0.57	20.93	19.83	20.79	2,120,427
06 Dec 18	20.80000 -1.36	21.93	20.69	21.44	1,635,663
04 Dec 18	22.16000 -2.34	24.54	22.05	24.31	1,326,901
03 Dec 18	24.50000 -1.20	26.21	24.17	26.21	1,125,961
30 Nov 18	25.70000 -0.45	26.96	25.62	26.12	1,046,563
29 Nov 18	26.15000 -0.01	26.35	25.19	25.81	1,060,588
28 Nov 18	26.16000 +1.56	26.24	24.70	24.81	603,017
27 Nov 18	24.60000 +0.20	25.00	24.15	24.33	419,667
26 Nov 18	24.40000 +0.32	24.71	24.13	24.41	552,496
23 Nov 18	24.08000 +0.41	24.69	23.49	23.49	190,145
21 Nov 18	23.67000 +1.01	23.84	22.77	22.97	417,609
20 Nov 18	22.66000 -0.54	23.68	22.40	22.70	458,906
19 Nov 18	23.20000 -1.43	24.72	23.08	24.49	773,640
16 Nov 18	24.63000 -0.33	24.91	24.22	24.80	679,314
15 Nov 18	24.96000 +0.51	25.28	24.31	24.31	800,963
14 Nov 18	24.45000 -0.02	25.00	24.35	24.75	754,331
13 Nov 18	24.47000 -0.72	25.85	24.32	25.46	471,625
12 Nov 18	25.19000 +0.00	25.47	24.55	25.03	873,127
09 Nov 18	25.19000 -0.67	25.86	24.49	25.67	715,767
08 Nov 18	25.86000 -0.17	26.86	25.46	25.98	840,927
07 Nov 18	26.03000 +3.17	26.66	23.31	23.31	2,892,214
06 Nov 18	22.86000 +0.12	23.18	22.44	22.61	1,009,036
05 Nov 18	22.74000 -0.08	22.97	21.85	22.79	909,251
02 Nov 18	22.82000 -0.15	23.51	22.69	23.10	833,487
01 Nov 18	22.97000 +0.77	23.11	22.09	22.36	855,428
31 Oct 18	22.20000 -0.20	23.06	22.17	22.79	1,137,957
30 Oct 18	22.40000 +0.50	22.64	21.65	21.92	585,534
29 Oct 18	21.90000 +0.24	22.70	21.57	22.05	777,562
26 Oct 18	21.66000 -0.57	22.19	20.94	21.55	880,429
25 Oct 18	22.23000 +0.52	22.51	21.50	21.99	1,192,640
24 Oct 18	21.71000 -2.12	23.88	21.64	23.71	1,869,513
23 Oct 18	23.83000 -0.80	24.36	23.35	24.13	831,983
22 Oct 18	24.63000 +0.76	24.97	23.86	23.89	1,290,703
19 Oct 18	23.87000 -1.09	25.31	23.86	25.00	1,063,469
18 Oct 18	24.96000 -0.27	25.20	24.55	25.18	1,798,450
17 Oct 18	25.23000 -0.97	25.86	24.10	25.84	2,542,818
16 Oct 18	26.20000 +0.96	26.81	25.27	25.55	902,973
15 Oct 18	25.24000 -0.20	25.70	24.54	25.40	799,748
12 Oct 18	25.44000 +0.54	25.93	25.09	25.60	1,279,313
11 Oct 18	24.90000 -0.53	25.99	24.77	25.16	804,050
10 Oct 18	25.43000 -1.77	27.40	25.21	27.03	1,074,914
09 Oct 18	27.20000 +0.91	27.81	25.96	26.07	989,917
08 Oct 18	26.29000 -0.31	26.69	25.65	26.34	1,128,627
05 Oct 18	26.60000 +0.29	27.26	26.33	26.72	854,724
04 Oct 18	26.31000 -0.61	27.83	25.91	27.29	1,031,129
03 Oct 18	26.92000 +0.23	27.11	26.19	26.72	669,294
02 Oct 18	26.69000 -0.35	27.26	26.37	27.01	669,391
01 Oct 18	27.04000 -1.36	28.62	26.55	28.43	1,142,260
28 Sep 18	28.40000 +0.20	28.70	27.80	28.10	578,218
27 Sep 18	28.20000 -0.35	28.90	28.20	28.50	526,543
26 Sep 18	28.55000 -0.20	29.05	28.25	28.85	580,078
25 Sep 18	28.75000 +1.30	29.00	27.55	27.75	708,406
24 Sep 18	27.45000 -0.10	28.15	27.25	27.45	534,509
21 Sep 18	27.55000 +0.50	27.73	26.91	26.95	895,551
20 Sep 18	27.05000 -0.20	27.50	26.90	27.40	529,690
19 Sep 18	27.25000 +0.10	27.50	26.80	27.10	636,123
18 Sep 18	27.15000 +0.25	27.45	26.55	26.80	622,832
17 Sep 18	26.90000 -0.75	27.60	26.59	27.50	712,997
14 Sep 18	27.65000 +0.05	28.20	27.40	28.00	746,670
13 Sep 18	27.60000 +1.45	27.65	26.45	27.00	2,741,484
12 Sep 18	26.15000 +0.40	26.35	25.40	25.85	1,696,989
11 Sep 18	25.75000 +0.40	26.00	25.13	25.45	703,527
10 Sep 18	25.35000 +0.60	25.45	24.58	24.95	707,251
07 Sep 18	24.75000 +0.25	24.95	24.35	24.40	299,246
06 Sep 18	24.50000 +0.05	24.75	24.10	24.45	578,018
05 Sep 18	24.45000 -0.85	25.30	23.65	25.30	646,885
04 Sep 18	25.30000 -0.20	25.82	25.15	25.50	1,287,020
31 Aug 18	25.50000 +0.40	25.70	25.08	25.15	603,400
30 Aug 18	25.10000 +0.50	25.40	24.40	24.40	764,321
29 Aug 18	24.60000 +0.80	24.80	23.65	23.95	664,378
28 Aug 18	23.80000 -0.55	24.40	23.30	24.25	841,203
27 Aug 18	24.35000 +0.30	24.75	24.00	24.35	521,140
24 Aug 18	24.05000 +0.50	24.30	23.50	23.55	574,278
23 Aug 18	23.55000 +0.00	23.60	23.15	23.60	443,506
22 Aug 18	23.55000 -0.40	24.05	23.35	23.95	499,687
21 Aug 18	23.95000 -0.15	24.25	23.65	24.05	529,562
20 Aug 18	24.10000 +0.40	24.30	23.30	24.00	796,356
17 Aug 18	23.70000 -0.30	24.00	23.35	24.00	510,605
16 Aug 18	24.00000 +0.65	24.15	23.40	23.80	586,846
15 Aug 18	23.35000 -0.70	24.02	23.17	23.75	852,773
14 Aug 18	24.05000 +0.85	24.10	23.10	23.20	816,094
13 Aug 18	23.20000 +1.25	23.65	22.15	22.20	1,636,542
10 Aug 18	21.95000 +0.95	22.35	20.95	20.95	992,117
09 Aug 18	21.00000 -0.20	21.63	20.90	21.10	656,138
08 Aug 18	21.20000 +1.00	22.40	20.10	20.20	1,351,848
07 Aug 18	20.20000 -0.70	20.85	20.15	20.80	910,553
06 Aug 18	20.90000 +0.65	21.00	20.00	20.25	331,191
03 Aug 18	20.25000 -0.30	20.80	20.20	20.55	588,685
02 Aug 18	20.55000 +0.35	20.60	19.85	20.15	528,554
01 Aug 18	20.20000 +0.00	20.45	19.55	20.20	655,978
31 Jul 18	20.20000 +0.10	20.75	19.40	19.95	601,686
30 Jul 18	20.10000 -0.75	21.00	19.95	20.85	982,960
27 Jul 18	20.85000 -1.00	22.12	20.75	21.90	520,055
26 Jul 18	21.85000 +0.05	22.05	21.60	21.80	427,762
25 Jul 18	21.80000 +0.20	21.85	21.40	21.60	444,101
24 Jul 18	21.60000 -1.60	23.38	21.00	23.30	1,121,536
23 Jul 18	23.20000 +0.15	23.85	22.85	23.25	854,837
20 Jul 18	23.05000 +0.15	23.25	22.90	22.95	465,231
19 Jul 18	22.90000 -0.05	23.17	22.70	22.85	394,561
18 Jul 18	22.95000 +0.15	23.25	22.75	22.80	538,531
17 Jul 18	22.80000 +0.20	23.35	22.60	22.70	638,064
16 Jul 18	22.60000 +0.35	22.60	22.05	22.25	771,773
13 Jul 18	22.25000 -0.75	22.95	22.15	22.95	589,100
12 Jul 18	23.00000 +0.30	23.05	22.70	22.90	522,358
11 Jul 18	22.70000 +0.05	22.85	22.30	22.40	525,281
10 Jul 18	22.65000 -0.25	22.90	22.20	22.90	784,148
09 Jul 18	22.90000 -0.10	23.15	22.70	23.00	794,914
06 Jul 18	23.00000 +0.40	23.05	22.45	22.60	592,082
05 Jul 18	22.60000 +0.20	22.80	22.23	22.55	687,631
03 Jul 18	22.40000 +0.80	22.60	21.60	21.80	761,945
02 Jul 18	21.60000 +0.55	21.60	20.60	20.85	1,166,006
29 Jun 18	21.05000 -0.85	22.00	21.00	22.00	1,047,360
28 Jun 18	21.90000 +0.30	22.10	21.45	21.55	893,179
27 Jun 18	21.60000 -1.05	22.90	21.45	22.70	680,838
26 Jun 18	22.65000 +0.15	22.98	22.30	22.55	595,429
25 Jun 18	22.50000 -0.65	23.02	22.30	22.70	654,662
22 Jun 18	23.15000 +0.35	23.15	22.70	23.00	1,402,232
21 Jun 18	22.80000 -1.15	24.00	21.51	24.00	1,178,510
20 Jun 18	23.95000 +0.50	24.00	23.35	23.45	1,163,645
19 Jun 18	23.45000 +0.15	23.55	23.15	23.40	1,691,538
18 Jun 18	23.30000 +0.05	23.55	23.15	23.50	938,842
15 Jun 18	23.25000 +0.20	23.35	22.65	22.90	823,494
14 Jun 18	23.05000 +0.15	23.10	22.65	23.00	831,252
13 Jun 18	22.90000 -0.35	23.35	22.85	23.20	914,307
12 Jun 18	23.25000 +0.60	23.50	22.65	22.65	1,074,834
11 Jun 18	22.65000 -0.20	22.95	22.10	22.85	1,014,053
08 Jun 18	22.85000 +0.65	23.20	22.10	22.20	1,543,528
07 Jun 18	22.20000 +0.55	22.48	21.92	22.00	1,759,099
06 Jun 18	21.65000 +0.25	22.05	21.20	21.20	1,267,930
05 Jun 18	21.40000 +0.40	21.55	20.75	20.85	872,158
04 Jun 18	21.00000 +1.20	21.03	19.85	20.30	2,382,814
01 Jun 18	19.80000 -0.65	20.75	19.65	20.60	2,127,576
31 May 18	20.45000 -0.25	20.80	20.40	20.70	1,271,388
30 May 18	20.70000 +0.55	21.00	20.35	20.55	1,085,847
29 May 18	20.15000 +0.20	20.25	19.73	19.80	762,456
25 May 18	19.95000 +0.20	20.05	19.70	19.80	605,344
24 May 18	19.75000 -0.10	20.00	19.50	19.75	801,307
23 May 18	19.85000 +0.05	20.05	19.40	19.50	780,542
22 May 18	19.80000 +0.30	20.10	19.42	19.65	767,188
21 May 18	19.50000 +0.00	19.58	19.20	19.55	441,116
18 May 18	19.50000 -0.15	19.75	19.40	19.75	531,616
17 May 18	19.65000 +0.00	19.77	19.40	19.65	853,232
16 May 18	19.65000 +0.35	19.77	19.15	19.30	1,166,399
15 May 18	19.30000 +0.40	19.50	18.85	18.90	982,237
14 May 18	18.90000 +0.40	19.20	18.65	18.80	1,205,938
11 May 18	18.50000 +0.35	18.55	18.00	18.10	1,104,725
10 May 18	18.15000 +1.55	18.91	17.15	17.50	2,310,017
09 May 18	16.60000 -0.15	16.95	16.40	16.90	1,145,156
08 May 18	16.75000 -0.15	17.02	16.50	16.90	677,167
07 May 18	16.90000 +0.10	17.30	16.80	16.90	790,889
04 May 18	16.80000 +0.35	17.00	16.35	16.40	535,932
03 May 18	16.45000 -0.10	16.60	16.00	16.45	545,224
02 May 18	16.55000 +0.05	16.63	16.40	16.55	719,906
01 May 18	16.50000 +0.00	16.70	16.40	16.50	738,568
30 Apr 18	16.50000 -0.25	16.85	16.40	16.80	607,359
27 Apr 18	16.75000 +0.15	16.85	16.45	16.65	809,672
26 Apr 18	16.60000 +0.05	16.73	16.40	16.70	625,446
25 Apr 18	16.55000 +0.15	16.75	16.20	16.35	875,085
24 Apr 18	16.40000 -0.25	16.80	16.25	16.60	724,811
23 Apr 18	16.65000 -0.20	16.90	16.60	16.90	547,984
20 Apr 18	16.85000 +0.55	16.85	16.05	16.25	503,919
19 Apr 18	16.30000 -0.15	16.55	16.05	16.35	533,090
18 Apr 18	16.45000 -0.05	16.80	16.15	16.50	484,826
17 Apr 18	16.50000 +0.70	16.70	15.80	15.95	1,000,480
16 Apr 18	15.80000 +0.10	15.85	15.51	15.80	405,938
13 Apr 18	15.70000 +0.00	15.80	15.35	15.75	314,055
12 Apr 18	15.70000 +0.25	15.80	15.45	15.60	404,748
11 Apr 18	15.45000 +0.15	15.65	15.15	15.20	295,128
10 Apr 18	15.30000 +0.65	15.30	14.70	14.90	871,591
09 Apr 18	14.65000 -0.35	15.10	14.60	15.10	779,280
06 Apr 18	15.00000 +0.00	15.40	14.80	14.90	823,689
05 Apr 18	15.00000 +0.50	15.15	14.55	14.60	621,689
04 Apr 18	14.50000 +0.30	14.57	13.85	13.90	418,343
03 Apr 18	14.20000 +0.40	14.25	13.61	13.85	421,678
02 Apr 18	13.80000 -0.45	14.35	13.65	14.25	628,535
29 Mar 18	14.25000 +0.35	14.50	13.80	13.90	487,191
28 Mar 18	13.90000 +0.05	14.20	13.70	13.85	565,137
27 Mar 18	13.85000 -0.30	14.35	13.80	14.15	705,205
26 Mar 18	14.15000 +0.25	14.25	13.85	14.05	474,831
23 Mar 18	13.90000 -0.20	14.25	13.70	14.10	812,085
22 Mar 18	14.10000 -0.30	14.57	14.00	14.15	588,289
21 Mar 18	14.40000 +0.50	14.65	13.75	13.85	530,652
20 Mar 18	13.90000 -0.15	14.45	13.85	14.05	609,309
19 Mar 18	14.05000 -0.55	14.60	13.90	14.50	876,001
16 Mar 18	14.60000 -0.20	14.85	14.35	14.80	775,529
15 Mar 18	14.80000 -0.25	15.30	14.63	15.05	630,837
14 Mar 18	15.05000 -0.40	15.65	14.85	15.50	886,205
13 Mar 18	15.45000 -0.50	16.15	15.35	16.15	763,216
12 Mar 18	15.95000 +0.35	16.00	15.45	15.60	828,760
09 Mar 18	15.60000 -0.15	15.90	15.50	15.80	907,383
08 Mar 18	15.75000 -0.40	16.30	15.63	16.15	597,580
07 Mar 18	16.15000 -0.35	16.70	16.02	16.40	650,900
06 Mar 18	16.50000 +0.20	16.55	16.00	16.25	1,219,640
05 Mar 18	16.30000 +1.00	16.35	15.15	15.25	1,692,006
02 Mar 18	15.30000 +1.00	15.35	14.01	14.05	2,177,104
01 Mar 18	14.30000 -0.35	15.00	13.85	14.80	1,888,168
28 Feb 18	14.65000 +0.65	15.05	14.25	14.55	3,659,729
27 Feb 18	14.00000 -0.50	14.60	13.95	14.45	1,131,866
26 Feb 18	14.50000 +0.05	14.60	14.20	14.45	599,758
23 Feb 18	14.45000 +0.40	14.45	14.05	14.20	502,076
22 Feb 18	14.05000 +0.05	14.40	13.90	14.15	507,854
21 Feb 18	14.00000 -0.05	14.50	13.95	14.10	692,187
20 Feb 18	14.05000 -0.20	14.30	14.00	14.10	578,501
16 Feb 18	14.25000 +0.00	14.40	14.10	14.30	498,565
15 Feb 18	14.25000 +0.30	14.50	13.92	14.05	685,826
14 Feb 18	13.95000 +0.30	14.40	13.38	13.50	669,639
13 Feb 18	13.65000 -0.05	13.70	13.25	13.55	516,243
12 Feb 18	13.70000 -0.35	14.13	13.57	14.10	577,107
09 Feb 18	14.05000 +0.25	14.25	13.45	13.95	869,411
08 Feb 18	13.80000 -0.30	14.45	13.75	14.10	816,188
07 Feb 18	14.10000 +0.30	14.32	13.75	13.80	549,410
06 Feb 18	13.80000 +0.30	13.90	13.06	13.25	892,578
05 Feb 18	13.50000 -0.55	14.10	13.40	13.90	855,589
02 Feb 18	14.05000 +0.10	14.30	13.65	13.70	684,849
01 Feb 18	13.95000 -0.15	14.20	13.70	14.00	581,972
31 Jan 18	14.10000 -0.10	14.30	13.93	14.25	595,456
30 Jan 18	14.20000 -0.30	14.50	14.05	14.25	610,956
29 Jan 18	14.50000 -0.15	14.66	14.43	14.60	478,254
26 Jan 18	14.65000 +0.35	14.70	14.10	14.30	607,317
25 Jan 18	14.30000 -0.50	15.00	14.15	14.95	665,809
24 Jan 18	14.80000 -0.10	15.10	14.55	15.00	967,971
23 Jan 18	14.90000 +0.40	14.95	14.40	14.50	1,108,416
22 Jan 18	14.50000 +0.30	14.60	14.25	14.25	672,117
19 Jan 18	14.20000 +0.40	14.30	13.80	13.85	1,114,539
18 Jan 18	13.80000 -0.05	14.20	13.40	13.85	918,243
17 Jan 18	13.85000 -0.45	14.50	13.65	14.40	1,296,487
16 Jan 18	14.30000 -0.75	15.20	14.05	15.10	1,889,943
12 Jan 18	15.05000 +0.45	15.10	14.40	14.75	1,498,832
11 Jan 18	14.60000 +0.65	14.70	13.85	13.95	1,302,984
10 Jan 18	13.95000 +0.75	14.38	13.35	13.65	1,709,608
09 Jan 18	13.20000 +0.35	13.20	12.70	12.90	1,156,865
08 Jan 18	12.85000 -0.10	13.15	12.65	12.95	781,397
05 Jan 18	12.95000 -0.30	13.40	12.85	13.25	637,673
04 Jan 18	13.25000 -0.15	14.00	12.90	13.95	892,430
03 Jan 18	13.40000 +0.60	13.63	12.85	12.85	1,284,212
02 Jan 18	12.80000 +0.50	13.00	12.32	12.35	1,545,158
29 Dec 17	12.30000 -0.50	12.85	12.30	12.85	727,829
28 Dec 17	12.80000 -0.30	13.15	12.40	13.15	1,081,204
27 Dec 17	13.10000 -0.35	13.50	13.00	13.50	871,183
26 Dec 17	13.45000 -0.15	13.75	13.30	13.55	774,169
22 Dec 17	13.60000 -0.20	13.75	13.35	13.70	1,060,007
21 Dec 17	13.80000 +0.25	14.09	13.30	13.55	1,222,744
20 Dec 17	13.55000 +0.50	13.70	13.10	13.15	1,063,218
19 Dec 17	13.05000 +0.00	13.50	12.85	13.30	1,154,364
18 Dec 17	13.05000 +0.00	13.20	12.90	13.05	1,287,887
15 Dec 17	13.05000 +0.15	13.20	12.85	12.90	1,739,558
14 Dec 17	12.90000 -0.10	13.20	12.65	13.05	1,177,010
13 Dec 17	13.00000 +0.00	13.30	12.75	12.95	1,548,073
12 Dec 17	13.00000 +0.10	13.13	12.80	12.95	1,156,320
11 Dec 17	12.90000 -0.05	13.25	12.70	12.90	1,650,501
08 Dec 17	12.95000 -0.30	14.00	12.60	14.00	3,365,011
07 Dec 17	13.25000 +0.40	13.45	12.65	12.70	1,244,345
06 Dec 17	12.85000 -0.10	13.13	12.55	12.95	3,686,541
05 Dec 17	12.95000 -0.05	13.35	12.80	12.95	3,406,116
04 Dec 17	13.00000 +0.15	13.05	12.70	13.05	1,558,846
01 Dec 17	12.85000 +0.00	13.02	12.35	12.80	1,916,466
30 Nov 17	12.85000 +0.20	12.95	12.50	12.65	1,629,697
29 Nov 17	12.65000 +0.10	12.70	12.10	12.65	2,163,154
28 Nov 17	12.55000 +0.45	12.60	12.00	12.15	1,871,526
27 Nov 17	12.10000 +0.05	12.27	11.95	12.05	864,305
24 Nov 17	12.05000 -0.10	12.35	11.85	12.20	756,445
22 Nov 17	12.15000 +0.55	12.30	11.50	11.65	1,357,693
21 Nov 17	11.60000 +0.45	11.65	11.15	11.15	1,730,932
20 Nov 17	11.15000 +0.00	11.50	11.05	11.15	1,614,280
17 Nov 17	11.15000 +0.10	11.25	10.85	10.95	1,277,825
16 Nov 17	11.05000 +0.30	11.10	10.65	10.90	1,641,868
15 Nov 17	10.75000 +0.25	11.00	10.30	10.35	1,771,785
14 Nov 17	10.50000 -0.95	11.65	10.30	11.35	2,009,306
13 Nov 17	11.45000 +0.30	11.45	10.85	11.00	1,410,306
10 Nov 17	11.15000 -0.55	11.80	10.50	11.60	3,966,896
09 Nov 17	11.70000 -0.05	11.95	11.45	11.65	2,154,838
08 Nov 17	11.75000 +0.65	11.90	10.75	11.10	3,889,015
07 Nov 17	11.10000 +0.10	11.80	10.35	11.25	7,917,429
06 Nov 17	11.00000 -2.25	13.45	10.48	13.30	8,258,411
03 Nov 17	13.25000 -1.65	16.80	13.20	16.30	6,302,286
02 Nov 17	14.90000 -0.40	15.55	14.45	15.20	1,946,617
01 Nov 17	15.30000 -0.95	16.40	14.55	16.40	1,843,500
31 Oct 17	16.25000 -0.10	16.58	15.98	16.40	1,239,805
30 Oct 17	16.35000 -0.25	16.65	16.20	16.60	812,638
27 Oct 17	16.60000 -0.25	17.05	16.38	17.05	936,883
26 Oct 17	16.85000 -0.15	17.05	16.73	17.00	485,407
25 Oct 17	17.00000 -0.10	17.40	16.65	17.10	781,969
24 Oct 17	17.10000 +0.10	17.25	16.85	17.15	817,070
23 Oct 17	17.00000 +0.00	17.23	16.80	17.05	993,241
20 Oct 17	17.00000 +0.65	17.10	16.30	16.45	1,000,102
19 Oct 17	16.35000 +0.35	16.40	15.75	15.95	1,017,847
18 Oct 17	16.00000 +0.20	16.13	15.75	15.95	751,501
17 Oct 17	15.80000 -0.30	16.45	15.75	16.10	1,425,715
16 Oct 17	16.10000 -0.40	16.70	16.00	16.55	962,167
13 Oct 17	16.50000 -0.20	16.75	15.93	16.55	1,334,806
12 Oct 17	16.70000 +0.05	17.05	16.35	16.55	927,354
11 Oct 17	16.65000 +0.05	17.00	16.50	16.55	1,230,360
10 Oct 17	16.60000 -0.75	17.45	16.35	17.40	1,782,690
09 Oct 17	17.35000 -0.80	18.30	17.20	18.05	1,135,286
06 Oct 17	18.15000 -0.10	18.75	18.00	18.25	1,238,492
05 Oct 17	18.25000 -0.35	18.95	18.15	18.60	1,028,106
04 Oct 17	18.60000 -0.05	19.15	18.50	18.50	2,046,220
03 Oct 17	18.65000 -0.05	19.20	18.25	18.75	2,936,850
02 Oct 17	18.70000 +0.90	18.80	17.67	17.85	2,569,280
29 Sep 17	17.80000 -0.45	18.25	17.55	18.15	1,560,337
28 Sep 17	18.25000 +0.75	18.35	17.45	17.60	1,615,607
27 Sep 17	17.50000 +0.85	17.65	16.85	17.00	3,545,681
26 Sep 17	16.65000 +0.35	17.05	16.40	16.45	1,263,136
25 Sep 17	16.30000 -0.45	16.75	16.05	16.65	1,300,269
22 Sep 17	16.75000 +0.55	17.10	16.15	16.20	1,852,583
21 Sep 17	16.20000 +0.25	16.33	15.65	15.90	1,107,364
20 Sep 17	15.95000 +0.30	16.40	15.65	15.90	1,892,729
19 Sep 17	15.65000 -0.80	16.50	15.00	16.50	3,725,020
18 Sep 17	16.45000 -0.80	17.35	16.38	17.25	1,261,313
15 Sep 17	17.25000 -0.20	17.65	17.10	17.50	2,639,403
14 Sep 17	17.45000 -0.25	17.88	17.40	17.65	904,277
13 Sep 17	17.70000 -0.25	18.05	17.60	18.00	633,422
12 Sep 17	17.95000 +0.05	18.12	17.75	17.95	644,881
11 Sep 17	17.90000 +0.05	18.15	17.60	17.85	1,082,730
08 Sep 17	17.85000 +0.05	18.27	17.50	17.75	1,178,021
07 Sep 17	17.80000 -0.05	18.15	17.55	17.90	1,381,990
06 Sep 17	17.85000 +0.15	18.10	17.55	17.85	1,171,036
05 Sep 17	17.70000 +0.55	17.83	17.00	17.15	1,469,202
01 Sep 17	17.15000 +0.45	17.33	16.55	16.80	1,153,985
31 Aug 17	16.70000 +0.15	17.00	16.40	16.50	1,425,108
30 Aug 17	16.55000 -0.55	17.15	16.48	17.10	2,069,311
29 Aug 17	17.10000 -0.70	17.65	16.65	17.50	2,464,492
28 Aug 17	17.80000 +0.50	17.88	17.20	17.30	1,028,855
25 Aug 17	17.30000 -0.50	17.90	16.75	17.85	1,463,919
24 Aug 17	17.80000 +0.15	18.25	17.55	17.65	1,329,305
23 Aug 17	17.65000 +0.45	17.85	17.00	17.05	1,180,738
22 Aug 17	17.20000 -0.05	17.50	17.10	17.30	923,738
21 Aug 17	17.25000 +0.20	17.40	17.00	17.10	1,201,335
18 Aug 17	17.05000 +0.00	17.30	16.80	17.00	1,576,922
17 Aug 17	17.05000 -0.20	17.70	16.90	17.20	1,880,333
16 Aug 17	17.25000 -0.40	17.80	16.65	17.65	2,838,778
15 Aug 17	17.65000 -1.10	18.80	17.60	18.70	2,147,837
14 Aug 17	18.75000 +0.35	19.40	18.45	18.60	2,807,973
11 Aug 17	18.40000 +0.75	18.70	17.55	17.75	2,941,142
10 Aug 17	17.65000 -0.50	18.65	17.10	18.15	3,201,851
09 Aug 17	18.15000 -1.70	19.75	17.90	19.65	8,527,153
08 Aug 17	19.85000 -4.10	22.20	19.80	21.10	4,963,290
07 Aug 17	23.95000 -0.15	24.20	23.40	24.10	1,076,829
04 Aug 17	24.10000 +0.35	24.10	23.45	23.80	420,955
03 Aug 17	23.75000 -0.40	24.25	23.42	24.10	626,593
02 Aug 17	24.15000 -0.60	24.90	23.50	24.90	734,665
01 Aug 17	24.75000 +0.05	24.95	24.25	24.90	416,524
31 Jul 17	24.70000 +0.15	24.85	24.20	24.65	437,755
28 Jul 17	24.55000 -0.30	25.25	24.35	24.75	413,128
27 Jul 17	24.85000 -1.25	26.15	24.65	26.15	521,867
26 Jul 17	26.10000 -0.10	26.33	25.80	26.30	363,768
25 Jul 17	26.20000 -0.20	26.48	26.10	26.25	320,435
24 Jul 17	26.40000 +0.35	26.40	25.70	26.00	381,608
21 Jul 17	26.05000 -0.30	26.50	25.75	26.50	429,186
20 Jul 17	26.35000 +0.00	26.95	26.30	26.35	455,867
19 Jul 17	26.35000 -0.50	27.02	26.25	26.90	469,161
18 Jul 17	26.85000 +0.00	27.15	26.65	26.70	408,749
17 Jul 17	26.85000 +0.15	27.05	26.67	26.85	684,222
14 Jul 17	26.70000 +0.35	27.15	26.58	26.60	523,610
13 Jul 17	26.35000 +0.30	26.55	25.85	26.10	794,095
12 Jul 17	26.05000 +0.55	26.25	25.48	25.80	608,221
11 Jul 17	25.50000 +0.10	25.70	25.13	25.45	544,294
10 Jul 17	25.40000 -0.25	25.80	25.20	25.55	529,369
07 Jul 17	25.65000 +1.10	25.90	24.63	24.80	1,259,800
06 Jul 17	24.55000 -0.95	25.60	24.20	25.15	705,488
05 Jul 17	25.50000 +0.35	25.65	24.92	25.20	467,362
03 Jul 17	25.15000 -0.20	25.65	24.90	25.45	357,301
30 Jun 17	25.35000 +0.05	25.65	25.30	25.40	652,429
29 Jun 17	25.30000 -0.10	25.52	24.50	25.25	1,058,757
28 Jun 17	25.40000 +0.20	25.65	25.00	25.30	625,834
27 Jun 17	25.20000 -1.00	26.40	25.00	26.10	898,214
26 Jun 17	26.20000 -0.90	27.25	25.96	27.25	834,286
23 Jun 17	27.10000 +1.20	27.25	26.05	26.90	6,197,101
22 Jun 17	25.90000 -0.85	27.10	25.90	26.75	1,614,647
21 Jun 17	26.75000 +0.25	26.80	26.30	26.65	774,243
20 Jun 17	26.50000 +0.10	26.88	26.08	26.35	1,183,271
19 Jun 17	26.40000 +0.00	27.10	26.25	26.50	829,766
16 Jun 17	26.40000 +1.30	26.45	24.65	25.00	1,387,488
15 Jun 17	25.10000 -0.65	25.60	24.95	25.50	748,470
14 Jun 17	25.75000 +0.30	26.90	25.63	25.80	968,579
13 Jun 17	25.45000 +1.40	25.55	24.25	24.30	1,117,606
12 Jun 17	24.05000 -1.75	25.75	24.05	25.70	911,789
09 Jun 17	25.80000 -1.55	27.50	24.85	27.35	1,637,265
08 Jun 17	27.35000 +0.25	27.50	26.80	27.30	831,472
07 Jun 17	27.10000 +1.10	27.27	26.10	26.10	1,293,958
06 Jun 17	26.00000 -0.05	26.00	25.50	25.75	809,037
05 Jun 17	26.05000 +0.15	26.30	25.70	25.90	596,284
02 Jun 17	25.90000 +1.30	26.05	24.90	25.00	1,366,825
01 Jun 17	24.60000 +1.65	24.65	22.75	23.05	1,220,282
31 May 17	22.95000 +0.25	23.00	22.40	22.75	699,663
30 May 17	22.70000 -0.80	23.63	22.55	23.45	609,204
26 May 17	23.50000 -0.40	23.95	23.20	23.90	641,605
25 May 17	23.90000 +0.00	24.25	23.65	24.00	1,046,476
24 May 17	23.90000 +0.55	23.95	23.20	23.35	1,065,803
23 May 17	23.35000 +0.00	23.45	22.70	23.40	794,164
22 May 17	23.35000 -0.20	23.63	23.25	23.60	907,020
19 May 17	23.55000 +0.30	23.70	23.25	23.30	839,302
18 May 17	23.25000 +0.15	23.45	22.85	23.00	1,082,032
17 May 17	23.10000 -0.95	23.85	22.65	23.75	2,236,268
16 May 17	24.05000 -0.90	25.15	23.85	25.05	6,893,333
15 May 17	24.95000 -0.20	25.35	24.85	25.35	887,026
12 May 17	25.15000 +0.60	25.60	24.55	24.60	991,453
11 May 17	24.55000 -0.20	24.90	24.25	24.75	1,554,036
10 May 17	24.75000 +0.70	25.02	23.90	24.05	1,448,310
09 May 17	24.05000 +0.10	24.17	23.80	24.00	735,111
08 May 17	23.95000 +0.55	24.05	23.20	23.40	633,990
05 May 17	23.40000 -0.25	23.75	23.20	23.65	472,799
04 May 17	23.65000 +0.05	23.85	23.15	23.60	461,703
03 May 17	23.60000 +0.00	23.95	23.20	23.55	823,460
02 May 17	23.60000 +0.55	23.73	22.75	23.10	878,996
01 May 17	23.05000 -0.20	23.40	22.85	23.25	921,915
28 Apr 17	23.25000 +0.55	23.30	22.60	22.70	595,227
27 Apr 17	22.70000 +0.50	22.75	21.95	22.25	355,812
26 Apr 17	22.20000 -0.70	23.05	22.20	22.95	346,733
25 Apr 17	22.90000 +0.25	23.55	22.65	22.80	769,349
24 Apr 17	22.65000 +0.35	22.70	22.15	22.55	1,004,909
21 Apr 17	22.30000 -0.05	22.35	21.40	22.30	571,667
20 Apr 17	22.35000 +0.45	22.50	21.35	22.00	390,463
19 Apr 17	21.90000 +0.15	22.55	21.73	21.85	688,811
18 Apr 17	21.75000 -0.20	21.90	21.50	21.75	610,172
17 Apr 17	21.95000 +0.95	22.00	20.80	21.05	729,397
13 Apr 17	21.00000 -0.60	21.65	20.75	21.55	860,595
12 Apr 17	21.60000 -0.65	22.35	21.55	22.20	606,594
11 Apr 17	22.25000 +0.40	22.35	21.75	21.75	774,101
10 Apr 17	21.85000 -0.20	22.10	21.38	22.05	492,292
07 Apr 17	22.05000 -0.10	22.40	21.90	22.15	1,407,359
06 Apr 17	22.15000 -0.25	22.40	21.80	22.40	812,505
05 Apr 17	22.40000 -0.30	23.25	22.35	22.80	681,378
04 Apr 17	22.70000 -0.60	23.30	22.30	23.15	1,011,864
03 Apr 17	23.30000 +1.00	23.50	22.25	22.45	1,219,251
31 Mar 17	22.30000 +0.70	23.35	21.40	21.60	1,708,441
30 Mar 17	21.60000 +0.80	21.95	20.65	20.70	1,513,481
29 Mar 17	20.80000 +0.25	21.55	20.55	20.55	1,457,182
28 Mar 17	20.55000 -0.70	21.10	20.30	20.65	5,924,548
27 Mar 17	21.25000 +0.40	21.95	20.25	20.60	659,783
24 Mar 17	20.85000 +0.95	22.70	19.85	19.95	650,324
23 Mar 17	19.90000 -0.50	20.40	19.80	20.40	255,498
22 Mar 17	20.40000 -0.25	20.80	19.92	20.60	485,577
21 Mar 17	20.65000 -1.00	21.80	20.60	21.80	298,187
20 Mar 17	21.65000 -0.25	22.35	21.55	21.85	315,211
17 Mar 17	21.90000 +0.00	22.30	21.75	21.95	437,150
16 Mar 17	21.90000 +0.65	22.10	21.10	21.25	276,555
15 Mar 17	21.25000 +1.05	21.42	20.15	20.30	434,715
14 Mar 17	20.20000 -0.25	20.65	20.05	20.60	192,135
13 Mar 17	20.45000 -0.20	21.00	20.00	20.65	277,920
10 Mar 17	20.65000 +0.90	20.95	19.23	19.85	1,043,807
09 Mar 17	19.75000 +0.10	19.90	18.85	19.80	1,152,148
08 Mar 17	19.65000 +0.60	20.45	19.60	20.00	844,779
07 Mar 17	19.05000 -0.60	19.70	18.75	19.55	530,794
06 Mar 17	19.65000 -0.60	20.15	19.60	20.05	422,408
03 Mar 17	20.25000 -0.30	20.70	19.55	20.05	1,153,350
02 Mar 17	20.55000 -0.60	21.30	20.50	21.10	715,981
01 Mar 17	21.15000 +1.45	21.60	19.60	19.60	1,761,667
28 Feb 17	19.70000 -0.30	20.35	19.65	20.00	572,931
27 Feb 17	20.00000 -0.35	20.35	19.95	20.35	387,053
24 Feb 17	20.35000 +0.45	20.60	19.70	19.75	407,450
23 Feb 17	19.90000 +0.30	20.45	19.60	19.60	360,639
22 Feb 17	19.60000 -0.35	20.15	19.40	19.90	187,613
21 Feb 17	19.95000 -0.65	20.75	19.70	20.60	341,203
17 Feb 17	20.60000 -0.10	21.05	20.40	20.70	335,698
16 Feb 17	20.70000 +0.55	20.85	20.05	20.05	792,177
15 Feb 17	20.15000 +1.50	20.35	18.55	18.55	806,596
14 Feb 17	18.65000 +0.20	18.90	18.30	18.30	295,373
13 Feb 17	18.45000 +0.20	18.65	18.15	18.25	302,985
10 Feb 17	18.25000 -0.10	18.80	18.20	18.40	242,962
09 Feb 17	18.35000 +0.65	18.50	17.70	17.70	369,696
08 Feb 17	17.70000 -0.45	18.25	17.60	18.10	434,697
07 Feb 17	18.15000 -0.25	18.60	17.70	18.40	374,552
06 Feb 17	18.40000 +0.15	18.45	17.92	18.20	313,368
03 Feb 17	18.25000 +0.15	18.40	17.95	18.10	409,283
02 Feb 17	18.10000 -0.15	18.40	17.90	18.15	320,423
01 Feb 17	18.25000 +0.05	18.65	18.17	18.25	392,139
31 Jan 17	18.20000 +0.00	18.60	18.00	18.25	358,588
30 Jan 17	18.20000 +0.10	18.35	17.35	18.05	508,108
27 Jan 17	18.10000 +0.05	18.35	17.95	18.05	245,149
26 Jan 17	18.05000 -0.20	18.70	17.95	18.20	453,723
25 Jan 17	18.25000 +0.05	18.55	18.10	18.30	442,134
24 Jan 17	18.20000 -0.25	18.55	18.00	18.45	590,442
23 Jan 17	18.45000 -0.35	18.90	18.20	18.85	391,567
20 Jan 17	18.80000 -0.55	19.55	18.60	19.45	787,965
19 Jan 17	19.35000 +0.35	19.40	18.98	19.05	702,628
18 Jan 17	19.00000 +0.00	19.25	18.65	19.05	758,999
17 Jan 17	19.00000 +0.05	19.05	18.50	18.95	962,068
13 Jan 17	18.95000 +1.35	19.05	18.00	18.30	1,631,791
12 Jan 17	17.60000 +0.85	17.67	16.65	16.65	861,487
11 Jan 17	16.75000 +0.00	17.00	16.15	16.85	515,465
10 Jan 17	16.75000 +1.25	16.90	15.50	15.50	654,474
09 Jan 17	15.50000 -0.40	16.10	15.48	15.95	502,627
06 Jan 17	15.90000 +0.80	16.35	15.13	15.25	800,262
05 Jan 17	15.10000 -0.10	15.40	14.75	15.20	1,006,013
04 Jan 17	15.20000 +0.30	15.45	14.93	15.00	680,745
03 Jan 17	14.90000 +0.10	15.25	14.50	14.90	452,967
30 Dec 16	14.80000 +0.00	15.00	14.70	14.80	562,131
29 Dec 16	14.80000 -0.05	15.20	14.75	15.10	433,071
28 Dec 16	14.85000 -0.70	15.70	14.80	15.60	479,949
27 Dec 16	15.55000 -0.25	16.15	15.50	15.85	246,388
23 Dec 16	15.80000 -0.05	16.10	15.80	15.80	177,277
22 Dec 16	15.85000 -0.45	16.35	15.75	16.35	250,363
21 Dec 16	16.30000 -0.20	16.55	16.15	16.45	241,744
20 Dec 16	16.50000 +0.10	16.65	16.34	16.40	321,944
19 Dec 16	16.40000 -0.30	16.77	16.20	16.65	332,600
16 Dec 16	16.70000 -0.70	17.55	16.55	17.40	777,155
15 Dec 16	17.40000 +0.85	17.55	16.40	16.65	366,431
14 Dec 16	16.55000 +0.25	16.80	16.15	16.30	712,497
13 Dec 16	16.30000 -0.30	16.90	16.00	16.70	524,783
12 Dec 16	16.60000 +0.20	16.80	16.30	16.40	505,299
09 Dec 16	16.40000 +0.05	16.83	16.27	16.50	518,716
08 Dec 16	16.35000 -0.70	16.95	15.90	16.90	925,954
07 Dec 16	17.05000 -0.35	17.30	16.75	17.30	275,015
06 Dec 16	17.40000 -0.30	17.85	16.85	17.75	468,759
05 Dec 16	17.70000 +0.55	18.05	17.20	17.35	662,242
02 Dec 16	17.15000 -0.25	17.45	16.55	17.45	1,086,401
01 Dec 16	17.40000 -1.40	18.85	17.35	18.70	1,202,883
30 Nov 16	18.80000 -0.05	18.95	18.20	18.25	1,906,178
29 Nov 16	18.85000 -1.45	20.45	18.80	20.20	365,059
28 Nov 16	20.30000 -0.75	21.20	20.15	21.15	453,178
25 Nov 16	21.05000 +0.05	21.25	20.60	21.20	152,296
23 Nov 16	21.00000 +0.35	21.05	20.00	20.65	358,847
22 Nov 16	20.65000 -0.05	21.35	20.00	21.05	813,910
21 Nov 16	20.70000 +1.75	20.85	18.83	18.95	1,194,079
18 Nov 16	18.95000 +0.25	19.40	18.50	18.65	410,058
17 Nov 16	18.70000 +1.00	18.88	17.90	18.05	921,369
16 Nov 16	17.70000 +1.05	17.90	16.40	16.65	1,047,462
15 Nov 16	16.65000 -0.55	17.40	16.30	17.40	1,871,015
14 Nov 16	17.20000 +0.10	17.60	16.55	17.10	920,767
11 Nov 16	17.10000 -1.35	18.60	16.70	18.55	1,860,076
10 Nov 16	18.45000 +0.10	21.75	18.45	21.30	1,057,331
09 Nov 16	18.35000 -0.70	18.95	18.00	18.90	738,065
08 Nov 16	19.05000 +0.15	19.05	18.50	18.85	306,823
07 Nov 16	18.90000 +0.50	19.95	18.85	18.90	527,074
04 Nov 16	18.40000 -0.85	19.25	18.25	19.25	537,452
03 Nov 16	19.25000 -0.70	20.35	19.15	19.95	344,084
02 Nov 16	19.95000 +0.15	20.10	18.85	19.85	519,040
01 Nov 16	19.80000 -1.25	21.00	19.40	20.90	576,970
31 Oct 16	21.05000 -0.10	21.15	20.30	21.10	756,884
28 Oct 16	21.15000 +0.30	21.38	20.65	21.10	378,647
27 Oct 16	20.85000 -1.15	22.10	20.40	22.00	543,197
26 Oct 16	22.00000 -1.60	23.45	21.86	23.30	376,475
25 Oct 16	23.60000 +0.10	24.00	23.35	23.50	210,346
24 Oct 16	23.50000 +0.27	23.75	23.15	23.45	121,760
21 Oct 16	23.23000 -0.55	23.78	23.20	23.52	136,658
20 Oct 16	23.78000 +0.21	23.90	23.37	23.55	237,528
19 Oct 16	23.57000 +0.56	23.77	22.84	23.26	255,744
18 Oct 16	23.01000 +0.26	23.55	22.95	23.02	290,983
17 Oct 16	22.75000 -1.26	24.20	22.68	23.86	464,645
14 Oct 16	24.01000 -1.30	25.55	23.65	25.45	803,082
13 Oct 16	25.31000 -0.19	25.60	24.91	25.29	405,232
12 Oct 16	25.50000 +0.14	25.62	25.13	25.30	284,519
11 Oct 16	25.36000 -0.04	25.59	24.98	25.42	322,033
10 Oct 16	25.40000 +0.07	25.66	25.10	25.51	207,801
07 Oct 16	25.33000 +0.49	25.34	24.67	24.86	346,699
06 Oct 16	24.84000 -0.31	25.15	24.18	25.14	337,148
05 Oct 16	25.15000 +0.89	25.50	24.60	24.64	631,813
04 Oct 16	24.26000 +0.26	24.42	23.85	24.12	209,816
03 Oct 16	24.00000 -0.62	24.68	23.54	24.36	362,240
30 Sep 16	24.62000 +1.17	24.63	23.62	23.63	457,121
29 Sep 16	23.45000 -0.13	24.21	23.40	23.50	377,758
28 Sep 16	23.58000 +1.05	23.73	22.44	22.44	504,883
27 Sep 16	22.53000 -0.11	22.63	22.28	22.47	200,197
26 Sep 16	22.64000 -0.12	22.79	22.31	22.45	306,197
23 Sep 16	22.76000 -0.04	22.98	22.27	22.75	578,617
22 Sep 16	22.80000 -0.12	23.11	22.28	22.81	510,426
21 Sep 16	22.92000 +0.45	22.93	22.24	22.62	257,247
20 Sep 16	22.47000 -0.24	22.92	21.95	22.85	279,292
19 Sep 16	22.71000 -0.20	23.28	22.65	22.94	245,443
16 Sep 16	22.91000 +0.06	23.33	22.50	22.69	477,621
15 Sep 16	22.85000 +0.03	22.91	22.50	22.67	224,685
14 Sep 16	22.82000 +0.57	22.90	22.25	22.30	316,684
13 Sep 16	22.25000 -0.53	22.83	22.00	22.54	487,135
12 Sep 16	22.78000 +0.37	22.85	21.90	22.10	541,070
09 Sep 16	22.41000 -0.74	22.88	22.20	22.60	3,794,824
08 Sep 16	23.15000 -0.80	23.41	21.81	23.41	1,276,986
07 Sep 16	23.95000 -0.71	23.99	22.79	23.36	510,966
06 Sep 16	24.66000 -0.28	25.04	24.31	25.00	159,901
02 Sep 16	24.94000 -0.09	25.25	24.83	25.07	154,040
01 Sep 16	25.03000 +0.16	25.23	24.74	24.82	93,201
31 Aug 16	24.87000 +0.06	25.01	24.51	24.87	156,394
30 Aug 16	24.81000 -0.27	25.14	24.61	25.05	75,520
29 Aug 16	25.08000 +0.17	25.32	25.00	25.12	103,847
26 Aug 16	24.91000 +0.61	25.00	24.03	24.27	252,504
25 Aug 16	24.30000 +0.33	24.55	23.73	23.97	178,641
24 Aug 16	23.97000 -0.67	24.69	23.90	24.50	179,948
23 Aug 16	24.64000 +0.43	24.85	24.21	24.31	224,861
22 Aug 16	24.21000 -0.32	24.52	24.08	24.34	89,525
19 Aug 16	24.53000 +0.35	24.55	23.81	24.20	200,805
18 Aug 16	24.18000 -0.11	24.36	23.30	24.33	414,569
17 Aug 16	24.29000 -0.45	24.68	24.09	24.54	236,830
16 Aug 16	24.74000 -0.82	25.55	24.51	25.33	407,533
15 Aug 16	25.56000 -0.31	26.08	25.51	26.00	240,390
12 Aug 16	25.87000 -0.82	26.80	25.71	26.72	398,693
11 Aug 16	26.69000 +0.22	26.84	26.38	26.68	178,392
10 Aug 16	26.47000 -0.02	26.71	25.92	26.46	341,485
09 Aug 16	26.49000 +0.84	26.74	25.65	25.65	408,759
08 Aug 16	25.65000 +0.55	25.76	24.50	25.08	303,004
05 Aug 16	25.10000 +1.19	25.90	24.21	25.00	646,643
04 Aug 16	23.91000 -0.27	24.29	23.45	24.26	312,934
03 Aug 16	24.18000 +0.65	24.91	23.53	23.53	189,808
02 Aug 16	23.53000 -0.16	23.87	23.52	23.66	423,324
01 Aug 16	23.69000 +0.15	23.96	23.12	23.54	244,138
29 Jul 16	23.54000 +0.18	23.55	22.99	23.45	223,973
28 Jul 16	23.36000 -1.54	24.95	23.18	24.84	236,700
27 Jul 16	24.90000 +0.38	25.00	24.54	24.81	176,508
26 Jul 16	24.52000 +0.52	24.88	24.00	24.09	280,168
25 Jul 16	24.00000 +0.01	24.42	23.67	24.02	163,417
22 Jul 16	23.99000 +0.99	24.08	23.00	23.46	229,909
21 Jul 16	23.00000 -0.45	23.72	22.97	23.71	228,675
20 Jul 16	23.45000 +0.30	23.95	23.37	23.70	271,685
19 Jul 16	23.15000 -0.22	23.57	22.96	23.42	161,418
18 Jul 16	23.37000 +0.09	23.41	22.90	23.28	146,111
15 Jul 16	23.28000 -0.18	23.61	22.95	23.53	353,620
14 Jul 16	23.46000 +1.11	23.64	21.91	22.04	627,315
13 Jul 16	22.35000 +3.67	22.84	19.10	19.21	1,557,618
12 Jul 16	18.68000 +0.28	18.80	18.46	18.62	137,688
11 Jul 16	18.40000 -0.38	18.99	18.26	18.93	270,745
08 Jul 16	18.78000 +0.28	18.90	18.48	18.50	206,022
07 Jul 16	18.50000 +0.29	18.72	18.11	18.19	174,802
06 Jul 16	18.21000 -0.40	18.60	17.94	18.49	153,656
05 Jul 16	18.61000 +0.00	18.74	18.22	18.50	207,472
01 Jul 16	18.61000 -0.59	19.28	18.17	19.10	244,647
30 Jun 16	19.20000 +0.53	19.22	18.51	18.78	155,775
29 Jun 16	18.67000 +0.48	18.90	17.99	18.33	128,156
28 Jun 16	18.19000 -0.02	18.48	17.85	18.45	424,717
27 Jun 16	18.21000 -0.10	18.35	17.47	17.90	348,215
24 Jun 16	18.31000 -0.01	18.43	17.00	17.58	786,268
23 Jun 16	18.32000 +0.97	18.39	17.48	17.48	436,453
22 Jun 16	17.35000 +0.85	17.36	16.30	16.45	270,004
21 Jun 16	16.50000 +0.00	16.65	16.18	16.47	82,320
20 Jun 16	16.50000 +0.23	16.62	16.40	16.61	111,338
17 Jun 16	16.27000 -0.12	16.65	16.11	16.39	155,121
16 Jun 16	16.39000 -0.04	16.50	15.89	16.26	140,969
15 Jun 16	16.43000 +0.23	16.91	16.19	16.38	131,549
14 Jun 16	16.20000 +0.26	16.34	15.88	15.89	135,423
13 Jun 16	15.94000 -0.07	16.31	15.81	15.96	152,337
10 Jun 16	16.01000 -0.37	16.20	15.71	16.12	156,448
09 Jun 16	16.38000 -0.08	16.51	16.05	16.25	97,738
08 Jun 16	16.46000 +0.58	16.49	15.73	15.73	115,362
07 Jun 16	15.88000 -0.19	16.12	15.60	15.86	154,263
06 Jun 16	16.07000 +0.66	16.41	15.34	15.50	223,263
03 Jun 16	15.41000 -0.44	15.90	15.10	15.90	101,508
02 Jun 16	15.85000 +0.10	16.00	15.48	15.75	186,723
01 Jun 16	15.75000 +0.43	15.77	14.66	15.00	210,160
31 May 16	15.32000 +0.26	15.79	15.09	15.34	337,093
27 May 16	15.06000 +0.14	15.10	14.53	14.93	115,889
26 May 16	14.92000 -0.77	15.80	14.63	15.80	125,161
25 May 16	15.69000 +0.41	15.99	14.90	15.33	255,544
24 May 16	15.28000 +0.88	15.44	14.28	14.42	189,497
23 May 16	14.40000 +0.81	14.68	13.37	13.54	198,572
20 May 16	13.59000 +0.55	13.59	12.50	13.06	211,897
19 May 16	13.04000 +0.00	13.29	12.86	12.86	125,544
18 May 16	13.04000 +0.16	13.26	12.71	12.84	114,464
17 May 16	12.88000 -0.55	13.48	12.75	13.33	136,191
16 May 16	13.43000 +0.64	13.47	12.79	12.79	259,265
13 May 16	12.79000 +2.07	13.46	11.11	11.31	466,328
12 May 16	10.72000 -0.45	11.22	10.40	11.21	90,318
11 May 16	11.17000 -0.47	11.72	11.13	11.69	49,124
10 May 16	11.64000 -0.11	11.87	11.54	11.74	47,976
09 May 16	11.75000 +0.11	11.88	11.45	11.45	99,870
06 May 16	11.64000 +0.32	11.65	11.18	11.37	104,600
05 May 16	11.32000 +0.05	11.41	10.95	11.36	118,681
04 May 16	11.27000 -0.42	11.72	11.17	11.62	75,104
03 May 16	11.69000 -0.53	12.14	11.31	12.14	101,922
02 May 16	12.22000 +0.21	12.25	11.65	12.02	109,909
29 Apr 16	12.01000 -0.63	12.64	11.78	12.64	119,038
28 Apr 16	12.64000 +0.24	12.72	12.27	12.45	145,776
27 Apr 16	12.40000 +0.19	12.45	11.97	12.21	134,915
26 Apr 16	12.21000 +0.82	12.39	11.24	11.47	335,732
25 Apr 16	11.39000 -0.48	11.99	11.37	11.83	74,124
22 Apr 16	11.87000 +0.31	11.95	11.55	11.55	157,118
21 Apr 16	11.56000 +0.08	11.95	11.51	11.58	86,479
20 Apr 16	11.48000 +0.18	11.51	11.20	11.32	61,348
19 Apr 16	11.30000 +0.23	11.39	10.88	11.26	131,362
18 Apr 16	11.07000 -0.05	11.33	10.92	11.14	86,414
15 Apr 16	11.12000 -0.24	11.65	11.11	11.30	104,193
14 Apr 16	11.36000 +0.26	11.50	10.86	11.07	122,681
13 Apr 16	11.10000 -0.15	11.58	11.02	11.30	181,311
12 Apr 16	11.25000 +0.89	11.38	10.36	10.36	252,622
11 Apr 16	10.36000 -0.17	10.74	10.24	10.57	105,722
08 Apr 16	10.53000 -0.29	10.97	10.41	10.91	116,331
07 Apr 16	10.82000 -0.01	10.98	10.46	10.82	202,212
06 Apr 16	10.83000 +0.91	10.85	9.90	9.90	338,489
05 Apr 16	9.92000 -0.41	10.28	9.78	10.28	192,359
04 Apr 16	10.33000 +0.08	10.61	10.24	10.45	193,077
01 Apr 16	10.25000 -0.31	10.57	10.23	10.41	151,657
31 Mar 16	10.56000 +0.00	10.86	10.46	10.64	94,957
30 Mar 16	10.56000 -0.22	10.96	10.40	10.88	176,725
29 Mar 16	10.78000 +0.79	10.81	10.13	10.18	237,044
28 Mar 16	9.99000 -0.40	10.59	9.86	10.51	108,046
24 Mar 16	10.39000 +0.28	10.53	9.83	10.13	201,137
23 Mar 16	10.11000 -0.86	11.08	10.10	10.83	174,327
22 Mar 16	10.97000 -0.19	11.10	10.90	11.06	88,337
21 Mar 16	11.16000 -0.09	11.47	11.04	11.47	121,607
18 Mar 16	11.25000 +0.87	11.66	10.50	10.50	327,360
17 Mar 16	10.38000 +0.45	10.43	9.75	9.88	117,533
16 Mar 16	9.93000 +0.17	9.99	9.71	9.75	68,836
15 Mar 16	9.76000 -0.46	10.17	9.51	10.03	136,111
14 Mar 16	10.22000 +0.04	10.50	10.08	10.18	120,014
11 Mar 16	10.18000 -0.09	10.40	10.10	10.34	114,818
10 Mar 16	10.27000 -0.25	10.69	10.09	10.59	80,992
09 Mar 16	10.52000 +0.26	10.64	10.23	10.26	96,791
08 Mar 16	10.26000 -0.28	10.64	10.15	10.52	143,037
07 Mar 16	10.54000 -0.18	10.87	10.45	10.63	277,423
04 Mar 16	10.72000 -0.09	11.09	10.48	10.81	188,235
03 Mar 16	10.81000 -0.01	11.00	10.37	10.85	175,598
02 Mar 16	10.82000 +0.55	10.98	10.02	10.24	296,520
01 Mar 16	10.27000 +0.22	10.49	9.96	10.20	253,281
29 Feb 16	10.05000 +0.17	10.63	9.75	9.93	248,779
26 Feb 16	9.88000 +1.17	10.34	9.00	9.00	596,760
25 Feb 16	8.71000 +0.09	8.95	8.36	8.73	161,842
24 Feb 16	8.62000 +0.14	8.82	8.14	8.37	192,048
23 Feb 16	8.48000 -0.44	9.30	8.46	8.94	94,561
22 Feb 16	8.92000 -0.12	9.45	8.88	9.10	182,748
19 Feb 16	9.04000 -0.16	9.22	9.00	9.19	46,072
18 Feb 16	9.20000 +0.06	9.35	9.03	9.23	111,292
17 Feb 16	9.14000 +0.05	9.36	8.90	9.19	343,975
16 Feb 16	9.09000 -0.13	9.49	9.05	9.30	91,721
12 Feb 16	9.22000 +0.24	9.34	9.06	9.15	70,395
11 Feb 16	8.98000 -0.02	9.14	8.51	8.87	88,792
10 Feb 16	9.00000 -0.14	9.58	8.99	9.31	113,969
09 Feb 16	9.14000 -0.59	9.83	8.78	9.59	171,305
08 Feb 16	9.73000 -0.54	10.35	9.67	10.10	148,649
05 Feb 16	10.27000 -0.51	10.97	9.90	10.63	178,269
04 Feb 16	10.78000 +0.54	10.84	10.24	10.27	69,494
03 Feb 16	10.24000 -0.23	10.62	10.04	10.62	108,013
02 Feb 16	10.47000 +0.63	11.05	10.22	10.63	128,345
01 Feb 16	9.84000 -0.03	10.00	9.60	9.83	79,124
29 Jan 16	9.87000 +0.27	9.93	9.48	9.55	207,945
28 Jan 16	9.60000 -0.59	10.43	9.53	10.32	203,286
27 Jan 16	10.19000 -0.53	10.76	10.10	10.76	129,579
26 Jan 16	10.72000 -0.03	10.81	10.21	10.79	228,880
25 Jan 16	10.75000 -0.81	11.67	10.68	11.47	160,351
22 Jan 16	11.56000 +0.68	11.76	11.01	11.25	224,952
21 Jan 16	10.88000 -0.56	11.44	10.55	11.44	265,532
20 Jan 16	11.44000 +0.48	11.69	10.71	10.99	346,925
19 Jan 16	10.96000 +0.46	11.30	10.28	10.66	412,386
15 Jan 16	10.50000 -0.41	10.83	10.08	10.57	225,124
14 Jan 16	10.91000 +0.02	11.30	10.62	10.94	129,880
13 Jan 16	10.89000 -0.31	11.43	10.48	11.17	157,551
12 Jan 16	11.20000 -0.12	11.82	10.76	11.40	252,848
11 Jan 16	11.32000 -0.29	11.74	11.02	11.62	167,160
08 Jan 16	11.61000 -0.68	12.46	11.57	12.34	104,010
07 Jan 16	12.29000 -0.03	12.60	12.07	12.16	194,506
06 Jan 16	12.32000 +0.29	12.80	12.02	12.25	239,930
05 Jan 16	12.03000 +0.21	12.09	11.53	12.01	178,565
04 Jan 16	11.82000 -0.29	12.14	11.27	12.08	186,315
31 Dec 15	12.11000 -0.43	12.64	12.05	12.53	153,407
30 Dec 15	12.54000 -0.58	13.32	12.50	13.12	163,792
29 Dec 15	13.12000 +0.57	13.16	12.37	12.64	149,474
28 Dec 15	12.55000 -0.80	13.38	12.20	13.38	209,955
24 Dec 15	13.35000 +0.28	13.41	12.94	13.06	33,039
23 Dec 15	13.07000 +0.18	13.33	12.67	13.12	98,077
22 Dec 15	12.89000 -0.05	12.98	12.58	12.96	41,082
21 Dec 15	12.94000 +0.11	13.18	12.67	12.96	84,260
18 Dec 15	12.83000 +0.76	12.98	11.86	12.01	449,632
17 Dec 15	12.07000 -1.32	13.53	12.03	13.38	275,374
16 Dec 15	13.39000 +0.47	13.43	12.69	13.02	125,503
15 Dec 15	12.92000 -0.18	13.32	12.52	13.31	208,166
14 Dec 15	13.10000 -0.59	13.77	12.63	13.74	157,196
11 Dec 15	13.69000 -0.62	14.24	13.56	14.09	151,668
10 Dec 15	14.31000 -0.17	14.93	13.76	14.50	236,833
09 Dec 15	14.48000 -1.13	15.59	14.40	15.59	84,256
08 Dec 15	15.61000 -0.02	16.17	15.25	15.35	151,794
07 Dec 15	15.63000 -0.48	15.89	15.02	15.89	153,368
04 Dec 15	16.11000 -0.49	16.60	16.06	16.55	96,189
03 Dec 15	16.60000 -0.37	17.20	16.56	17.00	32,152
02 Dec 15	16.97000 +0.18	17.37	16.44	16.77	105,077
01 Dec 15	16.79000 +0.51	16.80	16.20	16.39	88,397
30 Nov 15	16.28000 -0.22	16.67	16.13	16.58	203,937
27 Nov 15	16.50000 +0.05	16.75	16.37	16.52	21,576
25 Nov 15	16.45000 +0.03	16.86	16.32	16.48	49,976
24 Nov 15	16.42000 +0.67	16.62	15.35	15.81	136,515
23 Nov 15	15.75000 -0.46	16.19	15.56	16.19	145,385
20 Nov 15	16.21000 -0.16	16.64	16.12	16.46	67,576
19 Nov 15	16.37000 -0.63	17.00	16.27	16.83	50,439
18 Nov 15	17.00000 +1.03	17.00	15.65	16.07	150,009
17 Nov 15	15.97000 +0.28	16.00	15.60	15.71	111,952
16 Nov 15	15.69000 +0.56	15.74	15.00	15.16	132,965
13 Nov 15	15.13000 -0.67	15.72	14.88	15.72	89,660
12 Nov 15	15.80000 +0.39	15.85	15.07	15.29	103,606
11 Nov 15	15.41000 -0.03	15.82	15.27	15.44	122,032
10 Nov 15	15.44000 +0.48	15.48	14.79	14.94	110,896
09 Nov 15	14.96000 -0.10	15.24	14.67	15.06	156,055
06 Nov 15	15.06000 +1.70	15.11	11.88	13.20	282,650
05 Nov 15	13.36000 -0.11	13.68	13.22	13.44	146,329
04 Nov 15	13.47000 +0.16	13.68	13.08	13.31	146,673
03 Nov 15	13.31000 +0.06	13.50	13.03	13.23	127,076
02 Nov 15	13.25000 +0.40	13.31	12.76	12.92	94,382
30 Oct 15	12.85000 +0.16	13.12	12.49	12.68	207,963
29 Oct 15	12.69000 -1.26	13.86	12.22	13.86	297,908
28 Oct 15	13.95000 +0.49	14.00	13.34	13.45	95,261
27 Oct 15	13.46000 +0.11	13.51	12.98	13.25	326,028
26 Oct 15	13.35000 -0.30	13.72	13.26	13.59	121,504
23 Oct 15	13.65000 +0.21	13.88	13.21	13.51	122,161
22 Oct 15	13.44000 -2.22	15.68	13.37	15.68	325,034
21 Oct 15	15.66000 +0.16	15.98	15.06	15.62	115,879
20 Oct 15	15.50000 -0.50	16.08	15.33	15.93	69,077
19 Oct 15	16.00000 -0.44	16.57	15.72	16.33	91,391
16 Oct 15	16.44000 +0.66	16.62	15.56	15.81	142,392
15 Oct 15	15.78000 +0.68	15.92	15.00	15.04	125,971
14 Oct 15	15.10000 -0.08	15.36	15.03	15.21	105,043
13 Oct 15	15.18000 -0.19	15.69	15.10	15.22	120,608
12 Oct 15	15.37000 +0.09	15.45	14.92	15.34	106,710
09 Oct 15	15.28000 -0.30	15.77	14.77	15.54	188,487
08 Oct 15	15.58000 +0.08	15.68	15.22	15.40	170,361
07 Oct 15	15.50000 +0.10	15.62	15.15	15.51	136,721
06 Oct 15	15.40000 -0.66	15.93	15.20	15.93	113,993
05 Oct 15	16.06000 -0.08	16.47	15.65	16.26	126,060
02 Oct 15	16.14000 +0.42	16.21	15.01	15.52	183,325
01 Oct 15	15.72000 -0.24	15.97	14.88	15.97	326,296
30 Sep 15	15.96000 +0.41	16.49	15.38	15.79	2,118,333
29 Sep 15	15.55000 -0.38	16.43	15.50	16.02	156,415
28 Sep 15	15.93000 -1.07	17.16	15.69	16.83	175,502
25 Sep 15	17.00000 -0.83	18.03	16.79	18.03	235,237
24 Sep 15	17.83000 -0.82	19.10	17.60	18.53	227,681
23 Sep 15	18.65000 -0.51	19.45	18.63	19.15	183,103
22 Sep 15	19.16000 -0.24	19.54	18.97	19.25	147,543
21 Sep 15	19.40000 +0.06	19.99	19.27	19.49	180,053
18 Sep 15	19.34000 -1.31	20.88	19.34	20.34	879,313
17 Sep 15	20.65000 +0.06	21.36	20.30	20.33	194,541
16 Sep 15	20.59000 +0.15	20.75	19.97	20.40	206,215
15 Sep 15	20.44000 +0.43	21.10	19.90	20.18	231,516
14 Sep 15	20.01000 -0.72	21.72	19.84	20.79	377,527
11 Sep 15	20.73000 +1.03	20.99	19.48	19.67	258,212
10 Sep 15	19.70000 +0.63	19.80	18.92	18.92	191,127
09 Sep 15	19.07000 +0.11	19.32	18.78	19.32	148,073
08 Sep 15	18.96000 +0.75	19.17	18.04	18.60	216,804
04 Sep 15	18.21000 -0.27	18.57	17.94	18.46	135,766
03 Sep 15	18.48000 +0.37	18.60	17.53	18.25	186,278
02 Sep 15	18.11000 +1.09	18.14	17.05	17.26	169,960
01 Sep 15	17.02000 +0.02	17.06	16.53	16.91	188,787
31 Aug 15	17.00000 -0.17	17.56	16.82	17.09	152,756
28 Aug 15	17.17000 +0.82	17.25	16.40	16.46	165,411
27 Aug 15	16.35000 +0.27	16.61	15.82	16.28	227,662
26 Aug 15	16.08000 -0.36	16.76	15.35	16.76	713,318
25 Aug 15	16.44000 -1.93	19.12	16.44	18.75	642,645
24 Aug 15	18.37000 -0.62	19.24	18.00	18.05	153,834
21 Aug 15	18.99000 -0.53	19.74	18.93	19.60	88,743
20 Aug 15	19.52000 -0.42	20.01	19.30	19.94	135,638
19 Aug 15	19.94000 -0.42	20.33	19.67	20.33	138,084
18 Aug 15	20.36000 +0.27	20.98	20.17	20.53	138,167
17 Aug 15	20.09000 +0.95	20.11	19.09	19.09	76,847
14 Aug 15	19.14000 -0.23	19.51	19.05	19.51	92,450
13 Aug 15	19.37000 -0.58	20.03	19.03	20.03	768,195
12 Aug 15	19.95000 +0.35	19.99	19.06	19.72	106,261
11 Aug 15	19.60000 -0.99	20.51	19.38	20.30	171,352
10 Aug 15	20.59000 -1.44	22.09	20.43	22.09	171,649
07 Aug 15	22.03000 -0.47	22.90	21.61	22.40	344,291
06 Aug 15	22.50000 -0.02	22.98	22.27	22.56	164,052
05 Aug 15	22.52000 +0.33	23.15	21.81	22.17	146,728
04 Aug 15	22.19000 +0.67	22.38	21.71	21.78	205,040
03 Aug 15	21.52000 +0.19	21.65	20.58	21.36	232,457
31 Jul 15	21.33000 -0.15	21.90	21.00	21.54	88,380
30 Jul 15	21.48000 -0.01	22.00	20.98	21.51	174,639
29 Jul 15	21.49000 +0.46	21.60	20.71	21.09	91,678
28 Jul 15	21.03000 +0.67	21.12	19.95	20.45	69,849
27 Jul 15	20.36000 +0.41	20.37	19.80	19.93	64,599
24 Jul 15	19.95000 -0.05	20.16	19.77	19.85	101,207
23 Jul 15	20.00000 -0.62	20.76	19.93	20.30	85,481
22 Jul 15	20.62000 -0.14	20.91	19.93	20.91	119,335
21 Jul 15	20.76000 -0.26	21.44	20.48	21.04	165,021
20 Jul 15	21.02000 -0.41	21.60	20.72	21.60	121,002
17 Jul 15	21.43000 +0.64	21.60	20.58	20.94	545,510
16 Jul 15	20.79000 +0.63	20.79	20.16	20.41	74,187
15 Jul 15	20.16000 -0.02	20.40	19.94	20.27	99,093
14 Jul 15	20.18000 +0.42	20.23	19.56	19.63	71,115
13 Jul 15	19.76000 +0.11	20.13	19.57	19.90	64,501
10 Jul 15	19.65000 -0.09	20.25	19.41	19.98	189,199
09 Jul 15	19.74000 +0.66	19.82	19.06	19.10	83,127
08 Jul 15	19.08000 -0.16	19.50	18.92	19.01	264,370
07 Jul 15	19.24000 -0.70	20.01	18.77	20.01	379,616
06 Jul 15	19.94000 -0.47	20.23	19.67	19.90	230,604
02 Jul 15	20.41000 +0.80	20.48	19.37	19.70	313,820
01 Jul 15	19.61000 +0.11	19.88	19.01	19.70	265,612
30 Jun 15	19.50000 +0.65	19.85	18.99	19.05	676,811
29 Jun 15	18.85000 -0.12	19.20	18.20	18.79	370,360
26 Jun 15	18.97000 +0.27	19.64	18.53	18.69	186,447
25 Jun 15	18.70000 +0.47	18.71	18.24	18.34	61,565
24 Jun 15	18.23000 -0.16	18.65	18.11	18.54	145,380
23 Jun 15	18.39000 +0.08	18.75	18.25	18.40	192,276
22 Jun 15	18.31000 -0.17	18.60	18.12	18.41	294,684
19 Jun 15	18.48000 +0.34	18.55	18.00	18.08	163,189
18 Jun 15	18.14000 -0.58	18.98	18.05	18.55	178,379
17 Jun 15	18.72000 +0.19	18.84	18.22	18.50	118,709
16 Jun 15	18.53000 -0.05	18.85	18.05	18.70	115,339
15 Jun 15	18.58000 +0.66	18.62	17.74	17.74	117,888
12 Jun 15	17.92000 -0.56	18.49	17.56	18.26	390,081
11 Jun 15	18.48000 -0.57	19.16	18.38	19.10	308,260
10 Jun 15	19.05000 +0.28	19.20	18.71	18.90	716,872
09 Jun 15	18.77000 -0.30	19.25	18.60	19.22	837,493
08 Jun 15	19.07000 +0.21	19.43	18.81	19.15	1,007,899
05 Jun 15	18.86000 +0.00	19.93	17.54	18.00	10,807,670