FUNDMANAGER.co.uk

Iovance Biotherapeutics Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	14.86000 +0.65	14.95	13.83	14.18	9,707,418
19 Oct 26	14.21000 +0.59	14.74	13.78	13.80	8,500,920
16 Oct 26	13.62000 -1.10	14.71	13.52	14.65	12,144,956
15 Oct 26	14.72000 +0.51	14.74	13.80	14.01	11,494,335
14 Oct 26	14.21000 -0.29	14.64	14.15	14.35	10,587,986
13 Oct 26	14.50000 -0.06	14.80	14.31	14.48	11,838,333
12 Oct 26	14.56000 -0.06	14.82	14.20	14.50	9,107,252
09 Oct 26	14.62000 +1.31	14.94	13.29	13.36	16,961,364
08 Oct 26	13.31000 +0.40	13.40	12.62	12.65	14,802,496
07 Oct 26	12.91500 -0.05	13.15	12.31	12.52	14,516,729
06 Oct 26	12.96000 -1.19	14.21	12.92	14.21	18,801,224
05 Oct 26	14.15000 -0.07	14.40	13.71	14.03	11,709,741
02 Oct 26	14.21500 -0.01	14.75	13.95	14.45	11,900,044
01 Oct 26	14.23000 -0.59	15.03	14.19	14.76	15,931,591
30 Sep 26	14.82000 +0.37	15.11	14.10	14.65	29,299,344
29 Sep 26	14.45000 +3.46	15.30	12.78	12.79	77,400,776
28 Sep 26	10.99000 -0.01	11.16	10.68	10.88	12,206,094
25 Sep 26	11.00000 +0.20	11.13	10.69	10.90	12,633,884
24 Sep 26	10.80000 +0.61	10.83	10.15	10.40	11,926,876
23 Sep 26	10.19000 -0.45	10.85	10.12	10.69	15,917,341
22 Sep 26	10.64000 +0.45	10.80	10.03	10.18	16,058,202
21 Sep 26	10.19000 -0.06	10.64	10.03	10.43	13,040,173
18 Sep 26	10.25000 +0.23	10.27	9.83	10.12	22,607,680
17 Sep 26	10.02000 +0.15	10.98	9.98	10.25	24,017,812
16 Sep 26	9.87000 +0.51	9.93	9.44	9.45	19,587,244
15 Sep 26	9.36000 +0.10	9.38	8.98	9.21	11,047,104
14 Sep 26	9.26000 +0.66	9.41	8.54	8.56	21,020,960
11 Sep 26	8.60000 +0.46	8.69	8.07	8.25	12,347,954
10 Sep 26	8.14000 -0.29	8.42	8.04	8.32	10,419,222
09 Sep 26	8.43000 -0.27	8.73	8.32	8.65	11,856,599
08 Sep 26	8.70000 -0.09	8.91	8.48	8.69	9,543,182
04 Sep 26	8.79000 +0.09	8.90	8.64	8.74	8,079,575
03 Sep 26	8.70000 +0.08	8.79	8.55	8.65	14,637,233
02 Sep 26	8.62000 +0.34	8.69	8.30	8.31	12,393,157
01 Sep 26	8.28000 +0.11	8.29	7.97	8.02	6,760,744
31 Aug 26	8.17000 +0.16	8.17	7.66	7.95	12,126,275
28 Aug 26	8.01000 -0.25	8.35	7.97	8.20	7,693,530
27 Aug 26	8.26000 +0.18	8.32	7.95	8.08	7,437,094
26 Aug 26	8.08000 -0.36	8.55	8.02	8.34	9,945,163
25 Aug 26	8.44000 +0.38	8.48	8.03	8.16	11,035,374
24 Aug 26	8.06000 -0.23	8.36	7.79	8.08	15,713,907
21 Aug 26	8.29000 -0.70	9.30	8.15	9.08	27,808,868
20 Aug 26	8.99000 +1.00	9.36	7.96	8.07	43,562,912
19 Aug 26	7.99000 +0.96	8.06	7.19	7.20	24,051,180
18 Aug 26	7.03000 -0.07	7.31	6.93	7.00	10,476,039
17 Aug 26	7.10000 +0.12	7.25	6.70	6.84	14,772,453
14 Aug 26	6.98000 +0.46	7.00	6.36	6.52	17,343,892
13 Aug 26	6.52000 -0.22	6.81	6.42	6.74	15,599,289
12 Aug 26	6.74000 +0.25	6.74	6.39	6.49	13,361,205
11 Aug 26	6.49000 +0.09	6.53	6.18	6.48	10,297,983
10 Aug 26	6.40000 +0.06	6.61	6.16	6.31	17,260,700
07 Aug 26	6.34000 +0.13	6.92	5.88	6.57	30,848,652
06 Aug 26	6.21000 +1.87	6.39	5.63	5.95	73,050,024
05 Aug 26	4.34000 -0.02	4.55	4.29	4.45	15,553,608
04 Aug 26	4.36000 +0.05	4.48	4.29	4.39	10,639,477
03 Aug 26	4.31500 +0.24	4.36	3.96	4.10	13,007,136
31 Jul 26	4.07000 -0.62	4.55	4.02	4.43	19,841,652
30 Jul 26	4.69000 +0.13	4.84	4.51	4.53	13,137,108
29 Jul 26	4.56000 -0.14	4.78	4.49	4.73	10,776,913
28 Jul 26	4.70000 -0.20	4.98	4.64	4.98	13,424,762
27 Jul 26	4.90000 -0.09	5.16	4.86	5.02	13,200,070
24 Jul 26	4.99000 -0.14	5.15	4.95	5.13	9,406,143
23 Jul 26	5.13000 -0.04	5.28	5.00	5.03	9,721,675
22 Jul 26	5.17000 -0.31	5.64	5.10	5.50	14,150,746
21 Jul 26	5.48000 +0.46	5.53	5.02	5.07	20,192,740
20 Jul 26	5.02000 +0.02	5.13	4.80	5.03	16,333,596
17 Jul 26	5.00000 +0.34	5.07	4.44	4.54	23,274,112
16 Jul 26	4.66000 -0.08	5.13	4.60	4.63	28,157,680
15 Jul 26	4.74000 +0.81	4.80	3.76	3.92	43,572,736
14 Jul 26	3.93000 -0.11	4.07	3.90	4.06	13,323,858
13 Jul 26	4.04000 -0.19	4.17	4.00	4.16	13,292,985
10 Jul 26	4.23000 -0.14	4.45	4.14	4.41	9,918,624
09 Jul 26	4.37000 +0.09	4.53	4.28	4.30	13,680,705
08 Jul 26	4.28000 -0.07	4.48	4.19	4.33	10,316,506
07 Jul 26	4.35000 +0.16	4.41	4.07	4.25	11,552,315
06 Jul 26	4.19000 -0.12	4.54	4.18	4.30	12,740,440
02 Jul 26	4.31000 +0.34	4.32	3.89	4.07	20,447,444
01 Jul 26	3.97000 -0.19	4.30	3.85	4.16	21,366,628
30 Jun 26	4.16000 -0.05	4.33	4.14	4.23	10,212,163
29 Jun 26	4.21000 -0.04	4.46	4.17	4.33	10,608,838
26 Jun 26	4.25000 +0.04	4.41	4.13	4.22	23,479,820
25 Jun 26	4.21000 -0.04	4.34	4.14	4.26	8,977,612
24 Jun 26	4.25000 -0.19	4.76	4.22	4.55	15,573,728
23 Jun 26	4.44000 +0.38	4.52	3.99	4.00	17,851,012
22 Jun 26	4.06000 +0.15	4.20	3.91	3.92	11,605,086
18 Jun 26	3.91000 -0.02	4.05	3.85	3.97	23,612,144
17 Jun 26	3.93000 +0.11	4.13	3.81	3.88	11,188,261
16 Jun 26	3.82000 -0.21	4.13	3.80	4.07	8,990,948
15 Jun 26	4.03000 -0.05	4.15	3.89	4.12	12,659,269
12 Jun 26	4.08000 +0.12	4.23	3.95	3.95	10,969,941
11 Jun 26	3.96000 +0.18	4.02	3.70	3.78	11,468,606
10 Jun 26	3.78000 -0.10	4.06	3.76	3.85	8,837,814
09 Jun 26	3.88000 -0.12	4.13	3.77	4.09	11,253,230
08 Jun 26	4.00000 -0.23	4.35	3.98	4.29	11,265,365
05 Jun 26	4.23000 -0.15	4.56	4.17	4.50	19,645,036
04 Jun 26	4.38000 +0.59	4.58	3.85	3.85	22,515,904
03 Jun 26	3.79000 -0.31	4.12	3.77	4.10	9,132,863
02 Jun 26	4.10000 +0.14	4.18	3.90	3.91	12,683,450
01 Jun 26	3.96000 -0.14	4.20	3.89	4.11	14,421,061
29 May 26	4.10000 -0.20	4.23	3.88	4.18	17,141,060
28 May 26	4.30000 -0.07	4.51	4.27	4.38	8,936,314
27 May 26	4.37000 +0.27	4.49	4.03	4.08	12,734,558
26 May 26	4.10000 -0.01	4.25	3.95	4.07	14,568,915
22 May 26	4.11000 +0.41	4.20	3.69	3.70	22,936,410
21 May 26	3.70000 +0.16	3.72	3.46	3.54	10,225,047
20 May 26	3.54000 +0.08	3.65	3.48	3.48	8,852,296
19 May 26	3.46000 +0.07	3.50	3.28	3.38	8,580,146
18 May 26	3.39000 -0.06	3.57	3.35	3.51	10,210,474
15 May 26	3.45000 -0.07	3.50	3.41	3.46	7,594,960
14 May 26	3.52000 -0.14	3.74	3.48	3.64	12,529,364
13 May 26	3.66000 +0.10	3.71	3.51	3.56	7,877,077
12 May 26	3.56000 -0.14	3.74	3.51	3.74	29,821,176
11 May 26	3.70000 +0.08	4.03	3.64	3.64	18,957,788
08 May 26	3.62000 +0.07	3.62	3.38	3.52	18,902,496
07 May 26	3.55000 -0.54	4.07	3.46	3.51	40,862,920
06 May 26	4.09000 +0.11	4.15	3.91	3.99	16,887,918
05 May 26	3.98000 +0.13	4.00	3.80	3.82	18,114,182
04 May 26	3.85000 +0.45	3.88	3.41	3.44	22,549,112
01 May 26	3.40000 +0.04	3.50	3.34	3.37	9,922,269
30 Apr 26	3.36000 +0.05	3.42	3.30	3.34	16,265,591
29 Apr 26	3.31000 -0.07	3.37	3.27	3.37	8,819,864
28 Apr 26	3.38000 -0.05	3.49	3.33	3.43	11,269,151
27 Apr 26	3.43000 -0.01	3.59	3.42	3.45	10,212,854
24 Apr 26	3.44000 -0.04	3.57	3.40	3.49	11,618,318
23 Apr 26	3.48000 -0.05	3.58	3.38	3.50	15,315,442
22 Apr 26	3.53000 -0.17	3.81	3.40	3.75	22,107,900
21 Apr 26	3.70000 -0.08	3.91	3.65	3.79	10,956,783
20 Apr 26	3.78000 -0.08	3.86	3.66	3.75	9,751,117
17 Apr 26	3.86000 +0.06	3.97	3.85	3.93	10,597,217
16 Apr 26	3.80000 -0.02	3.87	3.71	3.82	10,942,922
15 Apr 26	3.82000 +0.18	3.83	3.53	3.68	12,235,417
14 Apr 26	3.64000 +0.18	3.69	3.44	3.49	13,147,582
13 Apr 26	3.46000 -0.24	3.81	3.42	3.69	17,825,344
10 Apr 26	3.70000 -0.31	4.31	3.63	3.99	44,592,904
09 Apr 26	4.01000 +0.54	4.05	3.48	3.49	26,491,772
08 Apr 26	3.47000 +0.15	3.50	3.25	3.45	15,409,086
07 Apr 26	3.32000 +0.02	3.43	3.18	3.26	9,438,743
06 Apr 26	3.30000 -0.13	3.48	3.28	3.42	9,653,056
02 Apr 26	3.43000 -0.02	3.51	3.32	3.34	7,730,817
01 Apr 26	3.45000 -0.06	3.65	3.39	3.60	9,268,499
31 Mar 26	3.51000 +0.19	3.58	3.37	3.43	10,897,885
30 Mar 26	3.32000 -0.19	3.51	3.26	3.51	9,867,512
27 Mar 26	3.51000 -0.18	3.71	3.51	3.66	8,496,946
26 Mar 26	3.69000 -0.06	3.81	3.52	3.58	7,444,993
25 Mar 26	3.75000 +0.13	3.97	3.69	3.73	10,550,959
24 Mar 26	3.62000 -0.01	3.68	3.43	3.60	11,794,958
23 Mar 26	3.63000 -0.06	3.81	3.62	3.73	8,954,113
20 Mar 26	3.69000 -0.18	3.95	3.61	3.87	23,441,284
19 Mar 26	3.87000 +0.10	3.89	3.61	3.71	10,408,730
18 Mar 26	3.77000 -0.12	4.03	3.76	3.81	14,417,473
17 Mar 26	3.89000 -0.15	4.12	3.83	4.02	9,731,608
16 Mar 26	4.04000 +0.08	4.14	3.91	3.99	14,697,790
13 Mar 26	3.96000 -0.11	4.21	3.81	4.20	19,328,284
12 Mar 26	4.07000 -0.77	4.74	4.01	4.66	26,311,688
11 Mar 26	4.84000 -0.36	5.36	4.78	5.20	20,821,442
10 Mar 26	5.20000 -0.21	5.42	5.09	5.41	19,727,376
09 Mar 26	5.41000 +0.28	5.63	5.01	5.02	27,476,278
06 Mar 26	5.13000 +0.55	5.35	4.38	4.42	44,562,760
05 Mar 26	4.58000 +0.32	4.60	4.11	4.20	23,386,520
04 Mar 26	4.26000 +0.52	4.28	3.73	3.80	24,429,704
03 Mar 26	3.74500 -0.05	3.95	3.57	3.62	13,910,383
02 Mar 26	3.79000 -0.07	3.90	3.67	3.67	12,951,087
27 Feb 26	3.86000 +0.07	3.90	3.65	3.79	18,936,496
26 Feb 26	3.79000 -0.04	3.84	3.50	3.82	22,368,636
25 Feb 26	3.83000 +0.05	4.35	3.78	4.17	46,032,240
24 Feb 26	3.78000 +0.89	3.90	3.21	3.30	69,322,520
23 Feb 26	2.89000 +0.02	2.99	2.81	2.87	11,726,684
20 Feb 26	2.87000 +0.02	2.89	2.75	2.83	9,165,292
19 Feb 26	2.85000 +0.13	2.87	2.68	2.72	8,593,168
18 Feb 26	2.72000 +0.10	2.76	2.60	2.62	7,065,750
17 Feb 26	2.62000 +0.05	2.64	2.46	2.55	6,628,383
13 Feb 26	2.57000 +0.05	2.65	2.55	2.57	6,386,794
12 Feb 26	2.52000 -0.08	2.68	2.50	2.66	5,811,693
11 Feb 26	2.60000 +0.00	2.60	2.48	2.58	6,948,163
10 Feb 26	2.60000 +0.00	2.72	2.57	2.61	6,197,925
09 Feb 26	2.60000 +0.07	2.61	2.46	2.52	6,823,382
06 Feb 26	2.53000 +0.17	2.58	2.42	2.42	6,887,701
05 Feb 26	2.36000 -0.08	2.46	2.25	2.40	15,526,625
04 Feb 26	2.44000 -0.20	2.71	2.43	2.65	12,211,235
03 Feb 26	2.64000 +0.03	2.77	2.57	2.62	9,974,788
02 Feb 26	2.61000 +0.06	2.66	2.47	2.56	11,070,139
30 Jan 26	2.55000 -0.08	2.68	2.53	2.60	9,006,837
29 Jan 26	2.63000 -0.12	2.84	2.62	2.75	10,665,945
28 Jan 26	2.75000 -0.23	3.03	2.73	2.99	11,276,014
27 Jan 26	2.98000 +0.09	3.01	2.87	2.87	15,527,977
26 Jan 26	2.89000 +0.25	2.97	2.57	2.64	18,003,752
23 Jan 26	2.64000 -0.05	2.69	2.52	2.67	12,112,427
22 Jan 26	2.69000 +0.18	2.72	2.49	2.52	13,718,826
21 Jan 26	2.51000 +0.07	2.57	2.42	2.45	12,012,632
20 Jan 26	2.44000 +0.08	2.56	2.24	2.26	13,938,163
16 Jan 26	2.36000 +0.14	2.41	2.22	2.24	23,303,008
15 Jan 26	2.22000 -0.16	2.37	2.21	2.37	14,120,236
14 Jan 26	2.38000 +0.03	2.40	2.33	2.35	7,548,835
13 Jan 26	2.35000 -0.05	2.42	2.29	2.41	10,528,607
12 Jan 26	2.40000 -0.05	2.48	2.35	2.48	11,359,890
09 Jan 26	2.45000 -0.16	2.72	2.44	2.65	9,854,971
08 Jan 26	2.61000 -0.16	2.75	2.56	2.75	10,651,971
07 Jan 26	2.77000 +0.22	2.80	2.59	2.61	13,722,410
06 Jan 26	2.55000 +0.10	2.65	2.41	2.41	8,557,888
05 Jan 26	2.45000 -0.07	2.57	2.41	2.52	14,074,020
02 Jan 26	2.52000 -0.21	2.82	2.50	2.78	15,149,662
31 Dec 25	2.73000 -0.04	2.83	2.69	2.71	9,623,406
30 Dec 25	2.77000 -0.02	2.88	2.74	2.78	8,993,458
29 Dec 25	2.79000 -0.06	2.86	2.69	2.86	8,831,291
26 Dec 25	2.85000 -0.02	2.99	2.82	2.92	8,084,101
24 Dec 25	2.87000 +0.05	2.95	2.83	2.83	7,344,654
23 Dec 25	2.82000 +0.04	2.83	2.69	2.81	11,928,291
22 Dec 25	2.78000 +0.30	2.78	2.47	2.48	14,163,536
19 Dec 25	2.48000 +0.02	2.58	2.39	2.49	29,936,752
18 Dec 25	2.46000 -0.06	2.60	2.39	2.58	10,241,108
17 Dec 25	2.52000 +0.27	2.57	2.26	2.26	23,229,490
16 Dec 25	2.25000 +0.09	2.32	2.08	2.15	13,447,475
15 Dec 25	2.16000 -0.04	2.24	2.13	2.24	9,460,834
12 Dec 25	2.20000 -0.05	2.26	2.17	2.24	10,556,067
11 Dec 25	2.25000 -0.01	2.32	2.24	2.26	13,860,410
10 Dec 25	2.26000 +0.01	2.29	2.17	2.23	7,328,207
09 Dec 25	2.25000 -0.06	2.33	2.24	2.29	6,280,191
08 Dec 25	2.31000 +0.11	2.34	2.16	2.20	14,035,869
05 Dec 25	2.20000 +0.00	2.25	2.17	2.20	6,622,490
04 Dec 25	2.20000 -0.01	2.24	2.16	2.20	8,724,254
03 Dec 25	2.21000 +0.08	2.23	2.14	2.14	7,834,857
02 Dec 25	2.13500 -0.10	2.27	2.13	2.26	7,700,308
01 Dec 25	2.23000 -0.24	2.42	2.22	2.42	11,758,047
28 Nov 25	2.47000 +0.03	2.48	2.40	2.44	3,430,022
26 Nov 25	2.44000 -0.04	2.50	2.41	2.48	6,682,003
25 Nov 25	2.48000 -0.02	2.54	2.41	2.53	9,487,835
24 Nov 25	2.50000 +0.26	2.55	2.25	2.28	15,914,090
21 Nov 25	2.24000 +0.06	2.25	2.09	2.16	8,057,586
20 Nov 25	2.18000 -0.08	2.36	2.16	2.29	8,202,363
19 Nov 25	2.26000 -0.18	2.44	2.22	2.44	9,819,641
18 Nov 25	2.44000 +0.02	2.62	2.36	2.40	10,961,871
17 Nov 25	2.42000 -0.05	2.54	2.36	2.48	17,815,456
14 Nov 25	2.47000 +0.06	2.52	2.34	2.35	16,029,682
13 Nov 25	2.41000 -0.13	2.56	2.41	2.52	11,255,549
12 Nov 25	2.54000 -0.11	2.72	2.47	2.64	14,689,949
11 Nov 25	2.65000 +0.28	2.74	2.35	2.41	26,524,516
10 Nov 25	2.37000 +0.07	2.60	2.35	2.41	23,949,512
07 Nov 25	2.30000 -0.01	2.38	2.08	2.25	29,544,426
06 Nov 25	2.31000 +0.50	2.51	2.10	2.26	83,456,192
05 Nov 25	1.81000 -0.01	1.87	1.76	1.83	17,496,572
04 Nov 25	1.82000 -0.13	1.93	1.80	1.88	15,927,444
03 Nov 25	1.95000 -0.02	2.20	1.86	2.15	50,828,352
31 Oct 25	1.97000 +0.02	2.00	1.94	1.97	10,829,651
30 Oct 25	1.95000 -0.05	2.07	1.93	1.99	12,435,798
29 Oct 25	2.00000 -0.19	2.17	2.00	2.16	24,478,048
28 Oct 25	2.19000 -0.12	2.35	2.16	2.31	10,084,320
27 Oct 25	2.31000 +0.06	2.34	2.25	2.28	9,545,278
24 Oct 25	2.25000 +0.06	2.26	2.16	2.23	9,247,977
23 Oct 25	2.19000 +0.04	2.22	2.12	2.15	7,586,684
22 Oct 25	2.15000 -0.12	2.25	2.10	2.25	13,741,722
21 Oct 25	2.27000 -0.05	2.34	2.21	2.29	14,985,623
20 Oct 25	2.32000 +0.14	2.41	2.23	2.23	20,831,626
17 Oct 25	2.18000 -0.06	2.24	2.13	2.19	9,248,855
16 Oct 25	2.24000 +0.00	2.31	2.20	2.26	11,503,466
15 Oct 25	2.24000 +0.12	2.27	2.12	2.14	14,330,678
14 Oct 25	2.12000 -0.02	2.19	2.09	2.09	10,379,047
13 Oct 25	2.14000 +0.04	2.16	2.09	2.14	8,131,141
10 Oct 25	2.10000 -0.09	2.19	2.04	2.19	14,070,691
09 Oct 25	2.19000 -0.08	2.28	2.18	2.27	10,921,911
08 Oct 25	2.27000 +0.09	2.34	2.18	2.20	15,114,193
07 Oct 25	2.18000 -0.03	2.23	2.09	2.21	11,877,868
06 Oct 25	2.21000 -0.13	2.38	2.20	2.37	15,619,130
03 Oct 25	2.34000 +0.09	2.35	2.25	2.26	8,717,655
02 Oct 25	2.25000 +0.04	2.28	2.16	2.22	9,094,675
01 Oct 25	2.21000 +0.04	2.28	2.16	2.16	6,763,154
30 Sep 25	2.17000 -0.06	2.25	2.15	2.24	6,545,940
29 Sep 25	2.23000 +0.12	2.25	2.08	2.14	9,376,193
26 Sep 25	2.11000 +0.09	2.11	1.98	2.04	10,181,046
25 Sep 25	2.02000 -0.10	2.09	1.97	2.08	9,484,925
24 Sep 25	2.12000 +0.05	2.14	2.06	2.08	7,092,602
23 Sep 25	2.07000 -0.05	2.17	2.07	2.11	7,186,118
22 Sep 25	2.12000 +0.07	2.16	2.03	2.08	9,117,746
19 Sep 25	2.05000 -0.15	2.24	2.05	2.20	23,005,552
18 Sep 25	2.20000 -0.02	2.34	2.19	2.26	10,395,276
17 Sep 25	2.22000 -0.08	2.35	2.19	2.30	8,985,669
16 Sep 25	2.30000 +0.03	2.38	2.24	2.26	9,088,771
15 Sep 25	2.27000 +0.00	2.33	2.26	2.30	6,322,168
12 Sep 25	2.27000 -0.15	2.43	2.27	2.42	8,544,676
11 Sep 25	2.42000 +0.04	2.46	2.36	2.39	7,905,731
10 Sep 25	2.38000 +0.01	2.38	2.27	2.36	11,190,852
09 Sep 25	2.37000 -0.01	2.42	2.28	2.38	9,175,941
08 Sep 25	2.38000 -0.11	2.48	2.34	2.48	11,240,027
05 Sep 25	2.49000 +0.29	2.50	2.23	2.23	15,230,117
04 Sep 25	2.20000 -0.01	2.21	2.11	2.20	7,447,616
03 Sep 25	2.21000 +0.02	2.28	2.15	2.18	7,296,775
02 Sep 25	2.19000 -0.04	2.35	2.17	2.20	8,745,582
29 Aug 25	2.23000 +0.00	2.26	2.18	2.23	7,044,142
28 Aug 25	2.23000 -0.19	2.44	2.21	2.44	11,041,986
27 Aug 25	2.42000 -0.03	2.50	2.35	2.45	9,121,623
26 Aug 25	2.45000 -0.08	2.59	2.43	2.55	8,263,265
25 Aug 25	2.53000 -0.16	2.66	2.51	2.57	12,531,696
22 Aug 25	2.69000 +0.15	2.76	2.54	2.54	11,240,470
21 Aug 25	2.54000 +0.01	2.72	2.44	2.51	12,587,458
20 Aug 25	2.53000 -0.07	2.68	2.47	2.60	10,095,423
19 Aug 25	2.60000 +0.10	2.85	2.55	2.81	34,629,536
18 Aug 25	2.50000 -0.05	2.62	2.43	2.55	9,127,204
15 Aug 25	2.55000 +0.10	2.66	2.41	2.46	9,409,898
14 Aug 25	2.45000 +0.00	2.56	2.35	2.39	11,261,806
13 Aug 25	2.45000 +0.22	2.53	2.26	2.28	15,248,251
12 Aug 25	2.23000 +0.26	2.26	2.01	2.02	16,361,412
11 Aug 25	1.97000 -0.14	2.20	1.95	2.14	15,416,840
08 Aug 25	2.11000 -0.53	2.30	1.90	1.90	43,435,400
07 Aug 25	2.64000 +0.06	2.68	2.56	2.61	28,357,052
06 Aug 25	2.58000 -0.17	2.78	2.57	2.76	11,627,900
05 Aug 25	2.75000 -0.08	2.84	2.70	2.80	8,176,300
04 Aug 25	2.83000 +0.15	2.92	2.73	2.85	12,557,760
01 Aug 25	2.68000 +0.11	2.71	2.45	2.50	16,672,585
31 Jul 25	2.57000 -0.10	2.65	2.51	2.62	13,583,057
30 Jul 25	2.67000 -0.25	2.98	2.57	2.92	18,999,856
29 Jul 25	2.92000 -0.03	3.05	2.78	2.95	15,736,192
28 Jul 25	2.95000 -0.18	3.41	2.91	3.19	22,230,420
25 Jul 25	3.13000 -0.16	3.45	2.97	3.41	24,935,052
24 Jul 25	3.29000 -0.68	4.04	3.28	3.80	43,521,624
23 Jul 25	3.97000 +0.84	4.33	3.58	3.75	110,321,144
22 Jul 25	3.13000 +0.64	3.17	2.66	2.78	48,982,740
21 Jul 25	2.49000 +0.26	2.66	2.26	2.26	22,367,106
18 Jul 25	2.23000 -0.11	2.48	2.22	2.39	14,748,054
17 Jul 25	2.34000 +0.11	2.50	2.22	2.26	24,822,148
16 Jul 25	2.23000 +0.29	2.25	1.92	1.93	24,651,176
15 Jul 25	1.94000 -0.07	1.96	1.70	1.89	37,137,752
14 Jul 25	2.01000 +0.14	2.15	1.91	1.96	19,549,460
11 Jul 25	1.87000 -0.06	1.93	1.85	1.90	6,779,433
10 Jul 25	1.93000 -0.06	2.02	1.89	1.97	13,559,154
09 Jul 25	1.99000 +0.22	2.01	1.80	1.82	18,805,232
08 Jul 25	1.77000 +0.07	1.83	1.69	1.70	10,573,135
07 Jul 25	1.70000 -0.05	1.80	1.68	1.76	11,050,901
03 Jul 25	1.75000 +0.00	1.78	1.73	1.77	4,636,041
02 Jul 25	1.75000 +0.01	1.80	1.73	1.76	6,755,473
01 Jul 25	1.74000 +0.02	1.82	1.67	1.72	9,296,742
30 Jun 25	1.72000 +0.03	1.77	1.70	1.72	7,295,518
27 Jun 25	1.69000 -0.05	1.75	1.66	1.75	17,440,786
26 Jun 25	1.74000 -0.04	1.77	1.69	1.75	12,298,845
25 Jun 25	1.78000 -0.10	1.89	1.73	1.89	11,033,246
24 Jun 25	1.88000 +0.03	1.94	1.82	1.86	9,707,089
23 Jun 25	1.85000 -0.13	1.97	1.84	1.94	9,108,877
20 Jun 25	1.98000 -0.06	2.09	1.97	2.07	11,248,017
18 Jun 25	2.04000 +0.02	2.10	1.95	2.00	8,336,397
17 Jun 25	2.02000 -0.06	2.13	2.01	2.05	7,798,232
16 Jun 25	2.08000 -0.16	2.22	2.01	2.22	12,596,621
13 Jun 25	2.24000 -0.07	2.31	2.20	2.23	8,779,351
12 Jun 25	2.31000 +0.07	2.32	2.15	2.20	13,535,436
11 Jun 25	2.24000 -0.14	2.43	2.21	2.42	17,204,812
10 Jun 25	2.38000 +0.17	2.47	2.20	2.24	21,028,668
09 Jun 25	2.21000 +0.16	2.30	2.14	2.18	18,236,920
06 Jun 25	2.05000 +0.25	2.05	1.81	1.81	20,618,530
05 Jun 25	1.80000 -0.03	1.86	1.77	1.84	6,845,072
04 Jun 25	1.83000 +0.01	1.87	1.80	1.81	5,720,692
03 Jun 25	1.82000 +0.06	1.85	1.71	1.75	9,772,006
02 Jun 25	1.76000 +0.01	1.81	1.72	1.72	9,048,708
30 May 25	1.75000 -0.08	1.83	1.71	1.82	7,681,718
29 May 25	1.83000 +0.08	1.85	1.77	1.78	8,775,372
28 May 25	1.75000 +0.02	1.87	1.70	1.73	13,092,314
27 May 25	1.73000 -0.05	1.82	1.71	1.81	16,121,349
23 May 25	1.78000 +0.03	1.79	1.67	1.70	7,861,848
22 May 25	1.75000 +0.00	1.79	1.73	1.77	6,313,941
21 May 25	1.75500 -0.15	1.92	1.71	1.86	11,929,548
20 May 25	1.91000 +0.08	1.97	1.84	1.85	15,769,992
19 May 25	1.83000 +0.17	1.84	1.64	1.64	15,217,852
16 May 25	1.66000 -0.10	1.72	1.64	1.70	19,518,760
15 May 25	1.76000 +0.05	1.79	1.66	1.69	14,314,494
14 May 25	1.70500 -0.08	1.81	1.68	1.80	14,539,422
13 May 25	1.79000 -0.14	1.98	1.72	1.98	26,815,648
12 May 25	1.93000 +0.18	2.04	1.79	1.85	37,615,560
09 May 25	1.75000 -1.42	1.99	1.65	1.94	112,356,792
08 May 25	3.17000 +0.04	3.31	3.08	3.18	26,676,776
07 May 25	3.13000 +0.03	3.16	3.02	3.16	8,256,488
06 May 25	3.10000 -0.40	3.47	3.06	3.44	12,759,116
05 May 25	3.50000 +0.00	3.73	3.49	3.51	8,272,421
02 May 25	3.50000 +0.17	3.61	3.38	3.38	9,658,766
01 May 25	3.33000 -0.26	3.60	3.32	3.60	10,760,330
30 Apr 25	3.59000 +0.03	3.63	3.40	3.45	7,064,620
29 Apr 25	3.56000 -0.05	3.66	3.54	3.61	6,202,482
28 Apr 25	3.61000 +0.10	3.65	3.49	3.54	6,486,446
25 Apr 25	3.51000 +0.15	3.64	3.25	3.32	14,753,974
24 Apr 25	3.36000 +0.17	3.37	3.18	3.22	5,611,963
23 Apr 25	3.19000 -0.02	3.43	3.16	3.34	7,027,853
22 Apr 25	3.21000 +0.13	3.22	3.04	3.12	8,959,537
21 Apr 25	3.08000 +0.02	3.35	2.98	3.06	9,626,602
17 Apr 25	3.06000 -0.01	3.09	2.89	3.05	9,629,006
16 Apr 25	3.07000 -0.16	3.19	2.98	3.17	8,124,239
15 Apr 25	3.23000 -0.18	3.47	3.18	3.36	6,696,341
14 Apr 25	3.41000 +0.11	3.45	3.21	3.37	9,746,770
11 Apr 25	3.30000 +0.24	3.32	2.98	3.06	7,494,732
10 Apr 25	3.06000 -0.21	3.16	2.87	3.14	12,112,873
09 Apr 25	3.27000 +0.42	3.37	2.73	2.76	17,610,296
08 Apr 25	2.85000 -0.18	3.20	2.81	3.17	9,582,487
07 Apr 25	3.03000 +0.03	3.19	2.70	2.81	15,353,628
04 Apr 25	3.00000 -0.25	3.20	2.95	3.18	13,886,869
03 Apr 25	3.25000 -0.29	3.37	3.19	3.31	10,803,032
02 Apr 25	3.54000 +0.29	3.56	3.20	3.22	7,411,868
01 Apr 25	3.25000 -0.08	3.35	3.21	3.32	9,044,479
31 Mar 25	3.33000 -0.23	3.42	3.18	3.41	10,664,687
28 Mar 25	3.56000 -0.07	3.64	3.51	3.59	8,315,424
27 Mar 25	3.63000 +0.19	3.66	3.42	3.45	7,412,601
26 Mar 25	3.44000 -0.04	3.52	3.33	3.52	10,445,181
25 Mar 25	3.48000 -0.15	3.68	3.47	3.66	6,226,592
24 Mar 25	3.63000 +0.09	3.69	3.51	3.56	6,694,924
21 Mar 25	3.54000 +0.00	3.58	3.42	3.48	7,546,868
20 Mar 25	3.54000 -0.02	3.71	3.52	3.54	6,130,920
19 Mar 25	3.56000 -0.01	3.65	3.52	3.57	10,135,054
18 Mar 25	3.57000 -0.17	3.74	3.55	3.71	6,291,386
17 Mar 25	3.74000 +0.15	3.84	3.61	3.61	9,229,007
14 Mar 25	3.59000 +0.07	3.62	3.48	3.54	8,269,919
13 Mar 25	3.52000 -0.30	3.92	3.50	3.82	10,350,585
12 Mar 25	3.82000 -0.08	4.01	3.73	3.91	7,658,088
11 Mar 25	3.90000 +0.17	3.97	3.71	3.74	7,946,769
10 Mar 25	3.73000 -0.02	3.76	3.61	3.68	8,181,738
07 Mar 25	3.75000 +0.00	3.80	3.58	3.70	9,960,107
06 Mar 25	3.75000 -0.30	3.95	3.74	3.92	9,800,218
05 Mar 25	4.05000 +0.13	4.19	3.88	4.02	11,210,651
04 Mar 25	3.92000 -0.12	3.96	3.75	3.95	18,458,116
03 Mar 25	4.04000 -0.20	4.57	3.99	4.27	18,790,526
28 Feb 25	4.23500 -1.03	4.43	3.62	3.93	49,594,580
27 Feb 25	5.26000 -0.09	5.64	5.25	5.38	11,251,585
26 Feb 25	5.35000 +0.01	5.52	5.31	5.39	6,860,196
25 Feb 25	5.34000 -0.21	5.59	5.23	5.55	7,860,248
24 Feb 25	5.55000 -0.23	5.88	5.47	5.71	8,375,685
21 Feb 25	5.78000 +0.17	6.09	5.68	5.69	10,873,525
20 Feb 25	5.61000 -0.04	5.67	5.45	5.64	7,004,004
19 Feb 25	5.65000 +0.09	5.73	5.44	5.50	6,611,839
18 Feb 25	5.56000 -0.01	5.80	5.54	5.60	5,553,346
14 Feb 25	5.57000 +0.23	5.74	5.39	5.40	8,119,713
13 Feb 25	5.34000 +0.00	5.42	5.06	5.41	7,731,705
12 Feb 25	5.34000 +0.05	5.43	5.20	5.21	5,595,655
11 Feb 25	5.29000 -0.03	5.34	5.05	5.24	9,444,593
10 Feb 25	5.32000 -0.37	5.78	5.30	5.77	10,990,490
07 Feb 25	5.69000 -0.19	5.93	5.63	5.86	5,724,975
06 Feb 25	5.88000 -0.22	6.16	5.85	6.13	5,394,145
05 Feb 25	6.10000 +0.29	6.10	5.84	5.86	6,103,146
04 Feb 25	5.81000 +0.17	5.83	5.57	5.63	5,384,863
03 Feb 25	5.64000 -0.21	5.99	5.52	5.59	9,199,769
31 Jan 25	5.85000 -0.36	6.15	5.81	6.12	9,065,679
30 Jan 25	6.21000 +0.14	6.36	6.15	6.16	6,432,850
29 Jan 25	6.07000 -0.12	6.22	5.90	6.12	9,254,009
28 Jan 25	6.19000 -0.06	6.30	6.07	6.28	5,742,887
27 Jan 25	6.25000 +0.00	6.50	6.11	6.18	8,075,724
24 Jan 25	6.25000 +0.06	6.38	5.99	6.24	5,992,973
23 Jan 25	6.19000 +0.20	6.21	5.70	5.90	7,862,094
22 Jan 25	5.99000 +0.11	6.05	5.80	5.90	8,371,152
21 Jan 25	5.88000 -0.03	6.06	5.57	5.99	11,442,175
17 Jan 25	5.91000 +0.15	6.00	5.79	5.90	6,548,316
16 Jan 25	5.76000 -0.15	5.99	5.62	5.93	9,407,670
15 Jan 25	5.91000 +0.02	6.28	5.84	6.18	9,033,181
14 Jan 25	5.89000 +0.11	6.44	5.87	5.94	15,588,910
13 Jan 25	5.78000 -0.62	6.35	5.77	6.31	16,179,331
10 Jan 25	6.40000 -0.77	7.03	6.24	7.00	18,496,792
08 Jan 25	7.17000 -0.23	7.34	7.00	7.30	7,940,154
07 Jan 25	7.40000 -0.08	7.69	7.24	7.50	7,901,432
06 Jan 25	7.48000 -0.17	7.78	7.41	7.71	5,810,769
03 Jan 25	7.65000 -0.14	7.97	7.57	7.83	7,385,668
02 Jan 25	7.79000 +0.39	8.15	7.40	7.54	7,469,345
31 Dec 24	7.40000 +0.23	7.45	7.12	7.27	7,590,032
30 Dec 24	7.17000 -0.20	7.34	7.05	7.24	9,334,155
27 Dec 24	7.37000 -0.23	7.62	7.21	7.55	7,356,553
26 Dec 24	7.60000 +0.11	7.63	7.27	7.40	5,521,369
24 Dec 24	7.49000 +0.03	7.50	7.24	7.45	3,538,033
23 Dec 24	7.46000 +0.08	7.66	7.36	7.38	7,104,670
20 Dec 24	7.38000 +0.16	7.44	7.07	7.17	10,101,740
19 Dec 24	7.22000 -0.04	7.50	7.18	7.46	8,682,395
18 Dec 24	7.26000 -0.55	7.86	7.06	7.82	6,994,187
17 Dec 24	7.81000 -0.03	7.85	7.64	7.73	4,120,438
16 Dec 24	7.84000 +0.01	8.14	7.79	7.93	4,893,498
13 Dec 24	7.83000 -0.13	8.03	7.69	7.90	5,372,574
12 Dec 24	7.96000 -0.62	8.56	7.94	8.52	6,883,367
11 Dec 24	8.58000 -0.01	8.74	8.38	8.65	3,582,644
10 Dec 24	8.59000 -0.35	8.90	8.53	8.87	4,199,838
09 Dec 24	8.94000 -0.09	9.30	8.90	9.13	3,159,133
06 Dec 24	9.03000 +0.56	9.05	8.53	8.53	3,841,306
05 Dec 24	8.47000 -0.26	8.83	8.43	8.73	3,712,611
04 Dec 24	8.73000 +0.00	8.90	8.65	8.65	3,326,676
03 Dec 24	8.73000 -0.34	9.16	8.72	8.98	4,567,972
02 Dec 24	9.07000 -0.25	9.38	9.05	9.28	4,515,350
29 Nov 24	9.32000 -0.08	9.52	9.19	9.52	2,863,279
27 Nov 24	9.40000 +0.28	9.63	9.17	9.28	5,693,965
26 Nov 24	9.12000 -0.15	9.42	9.07	9.28	5,097,220
25 Nov 24	9.27000 +0.72	9.70	8.89	8.91	9,954,641
22 Nov 24	8.55000 +0.31	8.72	8.08	8.15	6,595,637
21 Nov 24	8.24000 +0.10	8.38	7.98	8.15	4,322,216
20 Nov 24	8.14000 -0.05	8.26	8.05	8.21	5,979,155
19 Nov 24	8.19000 -0.24	8.39	8.10	8.22	6,294,438
18 Nov 24	8.43000 +0.25	8.65	8.13	8.13	11,200,560
15 Nov 24	8.18000 -0.41	8.70	8.11	8.63	17,428,364
14 Nov 24	8.59000 -0.41	9.21	8.59	9.02	6,909,758
13 Nov 24	9.00000 -0.69	9.93	8.94	9.76	9,284,168
12 Nov 24	9.69000 -0.96	10.47	9.68	10.41	8,871,959
11 Nov 24	10.65000 +0.06	10.86	10.05	10.48	8,554,279
08 Nov 24	10.58500 -1.69	10.80	9.31	10.67	27,255,486
07 Nov 24	12.28000 +0.14	12.51	12.10	12.22	8,272,831
06 Nov 24	12.14000 +0.48	12.38	11.79	12.09	8,773,552
05 Nov 24	11.66000 +0.22	11.70	11.03	11.35	4,870,634
04 Nov 24	11.44000 +0.25	11.47	10.85	11.32	5,879,074
01 Nov 24	11.19000 +0.75	11.20	10.58	10.62	5,301,491
31 Oct 24	10.44000 -0.60	10.95	10.38	10.85	4,631,182
30 Oct 24	11.04000 +0.23	11.33	10.63	10.76	3,686,906
29 Oct 24	10.81000 -0.22	11.08	10.66	11.00	3,351,127
28 Oct 24	11.03000 +0.36	11.21	10.77	10.85	5,694,660
25 Oct 24	10.67000 +0.11	11.14	10.54	10.63	8,729,210
24 Oct 24	10.56000 +0.74	10.74	9.99	10.10	5,331,529
23 Oct 24	9.82000 -0.14	10.03	9.59	9.87	3,392,672
22 Oct 24	9.96000 +0.04	10.02	9.83	9.86	1,965,647
21 Oct 24	9.92000 -0.32	10.18	9.70	10.15	4,573,429
18 Oct 24	10.24000 +0.07	11.18	10.01	10.24	8,867,177
17 Oct 24	10.17000 +0.80	10.29	9.27	9.38	7,566,890
16 Oct 24	9.37000 -0.22	9.81	9.29	9.63	4,728,224
15 Oct 24	9.59000 -0.18	9.77	9.40	9.77	3,861,231
14 Oct 24	9.77000 +0.03	9.95	9.64	9.75	3,337,817
11 Oct 24	9.74000 +0.27	9.78	9.36	9.47	3,414,531
10 Oct 24	9.47000 -0.14	9.49	9.20	9.40	4,603,159
09 Oct 24	9.61000 -0.11	9.67	9.42	9.64	3,749,847
08 Oct 24	9.72000 -0.27	10.27	9.71	9.91	3,439,354
07 Oct 24	9.99000 -0.47	10.49	9.84	10.45	4,019,783
04 Oct 24	10.46000 +0.70	10.47	9.87	9.99	4,123,893
03 Oct 24	9.76000 +0.00	9.89	9.57	9.67	3,043,451
02 Oct 24	9.76000 +0.41	9.83	9.15	9.25	4,440,608
01 Oct 24	9.35000 -0.04	9.42	8.97	9.30	4,974,987
30 Sep 24	9.39000 -0.22	9.92	9.34	9.50	3,368,084
27 Sep 24	9.61000 +0.36	9.75	9.28	9.40	3,869,791
26 Sep 24	9.25000 +0.03	9.60	9.14	9.44	3,226,910
25 Sep 24	9.22000 -0.12	9.52	9.12	9.38	4,340,481
24 Sep 24	9.34000 -0.32	9.74	9.33	9.66	4,388,867
23 Sep 24	9.66000 -0.49	10.22	9.64	10.18	4,049,701
20 Sep 24	10.15000 -0.20	10.50	10.02	10.38	5,975,770
19 Sep 24	10.35000 +0.18	10.71	10.29	10.60	3,940,578
18 Sep 24	10.17000 -0.25	10.93	10.15	10.41	5,792,240
17 Sep 24	10.42000 +0.61	10.55	9.90	9.94	6,406,467
16 Sep 24	9.81000 -0.53	10.37	9.73	10.32	4,590,693
13 Sep 24	10.34000 +0.88	10.54	9.46	9.49	7,623,873
12 Sep 24	9.46000 +0.11	9.60	9.17	9.31	3,968,165
11 Sep 24	9.35000 +0.17	9.45	8.99	9.09	5,644,327
10 Sep 24	9.18000 -0.68	9.86	8.80	9.82	14,392,969
09 Sep 24	9.86000 -0.15	10.16	9.45	10.15	7,832,442
06 Sep 24	10.01000 -0.45	10.58	9.68	10.49	6,728,943
05 Sep 24	10.46000 -0.02	10.71	10.34	10.49	3,462,557
04 Sep 24	10.48000 -0.37	10.88	10.31	10.74	4,022,981
03 Sep 24	10.85000 -0.81	11.80	10.76	11.50	6,597,520
30 Aug 24	11.66000 +0.28	11.69	11.26	11.43	3,961,865
29 Aug 24	11.38000 +0.05	11.82	11.32	11.35	4,867,856
28 Aug 24	11.33000 -0.07	11.47	11.05	11.27	4,515,998
27 Aug 24	11.40000 -0.50	12.00	11.19	11.88	5,149,900
26 Aug 24	11.90000 +0.03	12.07	11.65	11.92	5,243,360
23 Aug 24	11.87000 +0.25	12.50	11.69	11.70	8,989,966
22 Aug 24	11.62000 -0.21	11.98	11.60	11.88	6,154,361
21 Aug 24	11.83000 +0.54	11.89	11.28	11.28	6,451,129
20 Aug 24	11.29000 +0.10	11.36	10.94	11.02	5,795,614
19 Aug 24	11.19000 +0.69	11.20	10.49	10.51	7,246,902
16 Aug 24	10.50000 -0.17	10.66	10.25	10.60	5,075,049
15 Aug 24	10.67000 +0.56	10.74	10.21	10.31	7,398,189
14 Aug 24	10.11000 -0.63	10.94	9.87	10.85	7,434,416
13 Aug 24	10.74000 +0.65	10.79	9.94	10.23	6,482,093
12 Aug 24	10.08500 +0.16	10.55	9.57	9.97	10,120,409
09 Aug 24	9.92000 +1.98	10.16	8.66	9.39	23,625,124
08 Aug 24	7.94000 +0.61	8.00	7.32	7.37	10,892,635
07 Aug 24	7.33000 -0.41	7.98	7.28	7.95	6,867,787
06 Aug 24	7.74000 +0.32	7.89	7.29	7.54	5,259,180
05 Aug 24	7.42000 -0.37	7.86	7.11	7.12	8,105,190
02 Aug 24	7.79000 -0.37	7.97	7.56	7.73	6,848,960
01 Aug 24	8.16000 -0.57	8.91	8.13	8.86	7,365,553
31 Jul 24	8.73000 -0.23	9.18	8.69	9.02	7,178,838
30 Jul 24	8.96000 -0.09	9.09	8.78	9.04	5,384,470
29 Jul 24	9.05000 -0.20	9.15	8.27	8.43	9,047,841
26 Jul 24	9.25000 -0.18	10.12	9.04	9.70	6,523,045
25 Jul 24	9.43000 +0.30	9.65	9.07	9.12	5,123,871
24 Jul 24	9.13000 +0.44	9.24	8.51	8.55	7,369,753
23 Jul 24	8.69000 +0.36	8.78	8.21	8.23	3,954,335
22 Jul 24	8.33000 +0.37	8.35	8.00	8.07	4,106,551
19 Jul 24	7.96000 -0.35	8.30	7.91	8.30	4,263,529
18 Jul 24	8.31000 -0.63	9.16	8.21	8.96	5,599,840
17 Jul 24	8.94000 -0.47	9.41	8.83	9.23	5,636,088
16 Jul 24	9.41000 +0.73	9.56	8.74	8.85	8,599,732
15 Jul 24	8.68000 -0.05	8.88	8.50	8.74	5,721,526
12 Jul 24	8.73000 +0.29	9.10	8.41	8.55	7,217,768
11 Jul 24	8.44000 +0.66	8.64	8.08	8.10	9,649,590
10 Jul 24	7.78000 +0.24	7.89	7.55	7.57	6,420,487
09 Jul 24	7.54000 +0.24	7.67	7.17	7.27	5,360,751
08 Jul 24	7.30000 +0.02	7.50	7.19	7.35	5,166,386
05 Jul 24	7.28000 -0.11	7.46	7.17	7.36	8,611,312
03 Jul 24	7.39000 -0.34	7.89	7.30	7.78	6,284,991
02 Jul 24	7.73000 -0.33	8.08	7.69	8.04	4,867,890
01 Jul 24	8.06000 +0.04	8.20	7.95	8.02	5,323,652
28 Jun 24	8.02000 +0.01	8.20	7.66	8.05	20,652,192
27 Jun 24	8.01000 -0.10	8.15	7.86	8.05	4,730,361
26 Jun 24	8.11000 -0.34	8.45	8.10	8.38	6,199,245
25 Jun 24	8.45000 +0.29	8.52	7.99	8.10	5,464,906
24 Jun 24	8.16000 +0.15	8.52	7.94	8.06	8,702,609
21 Jun 24	8.01000 +0.04	8.13	7.87	8.03	11,295,026
20 Jun 24	7.97000 -0.03	8.09	7.76	7.82	7,132,782
18 Jun 24	8.00000 -0.08	8.11	7.81	8.01	7,402,274
17 Jun 24	8.08000 -0.08	8.16	7.87	8.05	5,780,770
14 Jun 24	8.16000 -0.27	8.40	8.06	8.35	6,404,808
13 Jun 24	8.43000 -0.10	8.80	8.13	8.54	6,872,922
12 Jun 24	8.53000 -0.09	9.25	8.32	9.13	9,616,308
11 Jun 24	8.62000 +0.56	8.90	7.89	7.93	9,571,072
10 Jun 24	8.05500 +0.28	8.14	7.59	7.67	8,884,869
07 Jun 24	7.78000 -0.36	8.14	7.68	8.05	7,227,113
06 Jun 24	8.14000 -0.18	8.29	7.98	8.20	7,335,740
05 Jun 24	8.32000 +0.22	8.43	7.97	8.15	5,457,056
04 Jun 24	8.10000 -0.27	8.44	8.00	8.35	7,879,432
03 Jun 24	8.37000 -0.51	9.20	8.31	8.87	12,342,734
31 May 24	8.88000 -0.12	9.42	8.86	8.99	7,225,238
30 May 24	9.00000 -0.28	9.44	8.88	9.42	6,775,405
29 May 24	9.28000 -0.42	9.58	9.13	9.53	8,782,306
28 May 24	9.70000 -0.31	10.26	9.68	10.22	4,405,697
24 May 24	10.01000 -0.25	10.88	9.85	10.87	6,517,044
23 May 24	10.26000 -0.07	10.38	9.91	10.38	5,763,524
22 May 24	10.33000 +0.01	10.54	10.10	10.29	5,272,689
21 May 24	10.32000 -0.03	10.84	10.15	10.33	4,633,857
20 May 24	10.35000 +0.11	10.45	10.08	10.18	3,934,352
17 May 24	10.24000 -0.19	10.59	10.18	10.44	4,505,696
16 May 24	10.43000 -0.25	10.80	10.31	10.68	4,705,810
15 May 24	10.68000 -0.04	11.40	10.64	10.99	7,036,122
14 May 24	10.72000 -0.16	11.18	10.64	10.92	6,560,833
13 May 24	10.88000 -0.09	11.47	10.42	11.21	9,969,784
10 May 24	10.96500 -2.48	13.19	10.70	13.04	19,262,072
09 May 24	13.45000 +0.06	13.60	13.04	13.38	4,733,950
08 May 24	13.39000 -0.59	13.88	13.10	13.76	4,231,022
07 May 24	13.98000 +0.10	14.13	13.53	13.89	3,954,679
06 May 24	13.88000 +0.25	14.23	13.73	13.80	4,862,854
03 May 24	13.63000 +0.75	13.88	13.30	13.46	4,292,824
02 May 24	12.88000 +0.38	12.90	12.31	12.87	4,156,728
01 May 24	12.50000 +0.72	13.00	11.75	11.75	5,770,970
30 Apr 24	11.78000 -0.25	12.49	11.69	11.90	4,418,332
29 Apr 24	12.03000 +0.39	12.11	11.72	11.79	4,563,057
26 Apr 24	11.64000 +0.10	11.80	11.34	11.60	2,489,561
25 Apr 24	11.54000 -0.17	11.65	11.16	11.50	3,398,958
24 Apr 24	11.71000 -0.15	12.14	11.68	11.92	2,932,120
23 Apr 24	11.86000 +0.54	11.97	11.41	11.42	3,895,064
22 Apr 24	11.32000 +0.01	11.64	11.07	11.54	2,404,929
19 Apr 24	11.31000 -0.41	11.69	11.01	11.60	5,264,084
18 Apr 24	11.72000 -0.08	11.94	11.47	11.68	3,700,759
17 Apr 24	11.80000 -0.12	12.11	11.65	11.96	3,140,572
16 Apr 24	11.92000 +0.03	12.14	11.53	11.79	5,396,243
15 Apr 24	11.89000 -0.47	12.53	11.66	12.35	6,385,235
12 Apr 24	12.36000 -0.83	13.13	12.15	13.01	4,500,970
11 Apr 24	13.19000 +0.61	13.22	12.49	12.64	3,756,314
10 Apr 24	12.58000 -0.64	12.73	12.11	12.66	5,652,865
09 Apr 24	13.22000 +0.15	13.30	12.91	13.07	4,224,864
08 Apr 24	13.07000 -0.46	13.59	12.89	13.59	4,645,293
05 Apr 24	13.53000 -0.07	13.89	13.20	13.48	3,376,458
04 Apr 24	13.60000 -0.41	14.21	13.40	14.08	4,093,206
03 Apr 24	14.01000 +0.24	14.20	13.27	13.59	4,554,124
02 Apr 24	13.77000 -0.42	14.15	13.56	13.85	5,509,710
01 Apr 24	14.19000 -0.63	14.77	13.99	14.71	3,923,560
28 Mar 24	14.82000 +0.72	15.18	14.10	14.12	6,187,850
27 Mar 24	14.10000 +0.05	14.32	13.75	14.20	4,111,414
26 Mar 24	14.05000 -0.48	15.04	13.94	14.81	5,101,022
25 Mar 24	14.53000 -0.49	15.50	14.44	15.00	4,574,683
22 Mar 24	15.02000 -0.34	15.44	14.85	15.23	3,694,385
21 Mar 24	15.36000 +0.43	15.90	15.02	15.04	7,289,584
20 Mar 24	14.93000 +1.03	15.01	13.70	13.90	5,871,000
19 Mar 24	13.90000 -0.13	14.27	13.60	13.78	5,229,901
18 Mar 24	14.03000 +0.12	14.65	13.60	14.05	6,693,178
15 Mar 24	13.91000 -0.30	14.39	13.68	14.07	18,149,736
14 Mar 24	14.21000 -0.52	14.82	13.93	14.70	6,912,033
13 Mar 24	14.73000 +0.01	15.01	14.35	14.70	6,394,360
12 Mar 24	14.72000 -0.38	15.29	14.60	15.10	7,192,173
11 Mar 24	15.10000 -0.60	15.99	14.80	15.70	7,918,685
08 Mar 24	15.70000 -0.92	17.14	15.10	16.83	11,456,710
07 Mar 24	16.62000 -0.54	17.55	16.52	17.40	6,340,354
06 Mar 24	17.16000 +0.67	17.64	16.69	16.83	8,240,661
05 Mar 24	16.49000 -0.47	17.28	15.96	16.74	8,668,235
04 Mar 24	16.96000 +0.17	18.24	16.62	18.09	12,323,749
01 Mar 24	16.79000 +0.88	17.19	16.26	16.36	11,005,979
29 Feb 24	15.91000 -1.52	17.41	15.50	16.83	17,507,560
28 Feb 24	17.43000 -0.04	18.33	16.95	17.26	11,866,261
27 Feb 24	17.47000 +0.87	17.60	16.15	16.84	11,485,868
26 Feb 24	16.60000 +0.83	17.28	15.80	15.80	15,733,971
23 Feb 24	15.77000 -0.17	16.49	15.50	16.00	12,851,391
22 Feb 24	15.94000 +0.17	16.93	14.86	16.37	34,662,648
21 Feb 24	15.77000 +3.74	16.05	12.09	12.10	64,322,804
20 Feb 24	12.03000 +2.88	13.41	11.31	11.65	58,801,000
16 Feb 24	9.15000 -0.72	10.44	8.88	9.65	17,667,772
15 Feb 24	9.87000 +0.32	10.15	9.64	9.73	6,723,520
14 Feb 24	9.55000 +0.39	9.64	9.20	9.48	3,664,812
13 Feb 24	9.16000 -0.79	9.57	8.96	9.45	6,822,927
12 Feb 24	9.95000 +0.77	9.98	9.30	9.30	8,146,912
09 Feb 24	9.18000 +0.50	9.35	8.69	8.81	7,191,359
08 Feb 24	8.68000 +0.61	8.88	7.96	8.08	6,159,277
07 Feb 24	8.07000 -0.09	8.44	7.99	8.17	5,410,592
06 Feb 24	8.16000 +0.24	8.20	7.68	7.90	4,732,485
05 Feb 24	7.92000 +0.02	7.97	7.62	7.76	3,193,012
02 Feb 24	7.90000 -0.16	7.98	7.60	7.80	5,527,572
01 Feb 24	8.06000 +0.33	8.27	7.66	7.85	4,393,409
31 Jan 24	7.73000 -0.11	8.22	7.71	7.78	4,297,513
30 Jan 24	7.84000 -0.46	8.23	7.80	8.20	4,403,374
29 Jan 24	8.30000 +0.71	8.36	7.34	7.60	7,066,511
26 Jan 24	7.59000 -0.05	8.06	7.58	7.70	5,192,380
25 Jan 24	7.64000 -0.01	7.88	7.44	7.75	6,388,044
24 Jan 24	7.65000 -0.13	8.04	7.61	7.86	4,615,837
23 Jan 24	7.78000 -0.30	8.42	7.43	8.26	7,041,618
22 Jan 24	8.08000 +0.30	8.24	7.80	7.86	5,502,535
19 Jan 24	7.78000 -0.16	7.96	7.60	7.94	5,045,753
18 Jan 24	7.94000 -0.10	8.25	7.80	8.15	5,874,892
17 Jan 24	8.04000 -0.33	8.20	7.49	8.19	9,529,984
16 Jan 24	8.37000 -0.64	8.91	8.29	8.88	5,713,360
12 Jan 24	9.01000 -0.14	9.60	8.91	9.13	3,815,865
11 Jan 24	9.15000 -0.20	9.35	8.88	9.19	6,370,412
10 Jan 24	9.35000 -0.56	10.00	9.27	9.95	9,924,962
09 Jan 24	9.91000 +0.35	10.31	9.28	9.34	11,439,547
08 Jan 24	9.56000 +1.09	9.57	8.16	8.38	9,630,512
05 Jan 24	8.47000 +0.36	8.56	7.69	7.95	7,460,306
04 Jan 24	8.11000 +0.21	8.25	7.88	7.95	5,509,393
03 Jan 24	7.90000 -0.20	8.16	7.75	8.04	5,754,595
02 Jan 24	8.10000 -0.03	8.38	7.87	7.98	6,827,412
29 Dec 23	8.13000 -0.45	8.73	8.09	8.60	10,251,097
28 Dec 23	8.58000 +1.35	8.59	7.32	7.54	18,124,736
27 Dec 23	7.23000 -1.66	7.37	6.70	7.06	31,221,992
26 Dec 23	8.89000 +0.55	9.03	8.45	8.53	7,150,627
22 Dec 23	8.34000 +0.45	8.80	7.97	7.97	9,383,475
21 Dec 23	7.89000 +0.71	8.01	7.32	7.32	7,154,162
20 Dec 23	7.18000 -0.64	7.82	6.75	7.80	10,525,652
19 Dec 23	7.82000 -0.03	8.02	7.75	7.95	5,253,725
18 Dec 23	7.85000 +0.07	7.93	7.45	7.75	5,124,101
15 Dec 23	7.78000 +0.07	8.50	7.59	7.80	13,477,707
14 Dec 23	7.71000 +0.36	7.80	7.33	7.39	11,966,788
13 Dec 23	7.35000 +0.96	7.37	6.38	6.40	11,019,571
12 Dec 23	6.39000 +0.14	6.47	6.00	6.23	5,739,883
11 Dec 23	6.25000 -0.15	6.37	6.02	6.35	5,427,143
08 Dec 23	6.40000 -0.33	6.83	6.32	6.67	7,213,438
07 Dec 23	6.73000 +0.35	6.75	6.28	6.36	7,112,617
06 Dec 23	6.38000 +0.11	6.62	6.24	6.32	4,935,893
05 Dec 23	6.27000 -0.37	6.69	6.25	6.58	6,209,901
04 Dec 23	6.64000 +0.38	6.65	6.20	6.27	5,937,448
01 Dec 23	6.26000 +0.19	6.28	5.76	6.05	6,384,853
30 Nov 23	6.07000 +0.39	6.58	5.84	5.91	11,810,432
29 Nov 23	5.68000 +0.11	5.91	5.61	5.61	4,848,456
28 Nov 23	5.57000 +0.04	5.77	5.41	5.48	4,718,828
27 Nov 23	5.53000 -0.26	5.87	5.43	5.82	6,094,565
24 Nov 23	5.79000 +0.39	5.95	5.48	5.48	4,893,298
22 Nov 23	5.39500 +0.22	5.51	5.24	5.34	4,616,695
21 Nov 23	5.17000 -0.32	5.49	5.14	5.45	7,071,160
20 Nov 23	5.49000 +0.44	5.87	5.33	5.54	21,714,384
17 Nov 23	5.05000 +0.65	5.08	4.44	4.46	13,580,278
16 Nov 23	4.40000 -0.35	4.75	4.33	4.73	5,249,962
15 Nov 23	4.75000 +0.04	4.97	4.66	4.73	5,497,316
14 Nov 23	4.71000 +0.68	4.74	4.29	4.29	7,399,346
13 Nov 23	4.03000 +0.06	4.04	3.80	3.90	2,271,654
10 Nov 23	3.97000 +0.02	4.02	3.76	3.98	4,141,674
09 Nov 23	3.95000 -0.22	4.41	3.90	4.30	7,234,137
08 Nov 23	4.17000 -0.15	4.70	4.15	4.49	11,554,246
07 Nov 23	4.32000 +0.00	4.37	4.10	4.31	7,132,250
06 Nov 23	4.32000 +0.11	4.39	3.98	4.34	5,060,618
03 Nov 23	4.21000 +0.33	4.33	3.96	3.98	8,504,539
02 Nov 23	3.88000 +0.01	4.04	3.78	3.92	5,634,210
01 Nov 23	3.87000 +0.05	3.98	3.74	3.84	4,328,208
31 Oct 23	3.82000 +0.12	3.84	3.53	3.65	4,324,223
30 Oct 23	3.70000 +0.20	3.80	3.55	3.55	4,391,314
27 Oct 23	3.50000 -0.20	3.77	3.47	3.77	4,408,561
26 Oct 23	3.70000 +0.02	3.79	3.63	3.66	4,214,586
25 Oct 23	3.68000 -0.26	4.02	3.68	4.00	4,763,023
24 Oct 23	3.94000 +0.49	3.96	3.51	3.51	8,437,426
23 Oct 23	3.45000 +0.12	3.49	3.27	3.33	5,500,966
20 Oct 23	3.33000 +0.03	3.39	3.27	3.30	4,535,908
19 Oct 23	3.30000 -0.04	3.34	3.21	3.29	6,285,716
18 Oct 23	3.34000 -0.29	3.65	3.34	3.65	5,821,564
17 Oct 23	3.63000 +0.06	3.79	3.55	3.56	7,377,027
16 Oct 23	3.57000 -0.06	3.71	3.39	3.71	6,688,665
13 Oct 23	3.63000 +0.00	3.73	3.56	3.61	5,166,257
12 Oct 23	3.63000 -0.28	3.91	3.59	3.91	6,231,693
11 Oct 23	3.91000 -0.19	4.18	3.78	4.10	5,396,840
10 Oct 23	4.10000 +0.12	4.19	3.98	4.01	6,903,048
09 Oct 23	3.98000 -0.06	4.06	3.88	4.00	5,688,843
06 Oct 23	4.04000 -0.14	4.18	3.98	4.09	5,799,847
05 Oct 23	4.18000 +0.09	4.25	4.01	4.10	4,881,224
04 Oct 23	4.09000 -0.20	4.29	4.07	4.25	4,104,312
03 Oct 23	4.29000 -0.14	4.60	4.25	4.45	3,785,523
02 Oct 23	4.43000 -0.12	4.59	4.36	4.55	4,664,697
29 Sep 23	4.55000 -0.01	4.66	4.49	4.58	3,821,488
28 Sep 23	4.56000 +0.06	4.57	4.36	4.48	4,328,004
27 Sep 23	4.50000 +0.06	4.57	4.38	4.48	4,683,055
26 Sep 23	4.44000 -0.13	4.84	4.41	4.64	5,508,776
25 Sep 23	4.57000 -0.30	4.84	4.51	4.83	10,787,443
22 Sep 23	4.87000 -0.16	5.17	4.81	5.05	8,709,415
21 Sep 23	5.03500 -0.22	5.20	4.97	5.18	5,098,887
20 Sep 23	5.25000 -0.18	5.70	5.24	5.48	5,847,769
19 Sep 23	5.43000 -0.50	5.99	5.41	5.90	9,281,408
18 Sep 23	5.93000 +0.66	6.18	5.43	5.58	22,699,084
15 Sep 23	5.27000 +0.63	5.98	5.13	5.75	53,494,976
14 Sep 23	4.64500 -0.79	5.48	4.41	5.48	20,456,256
13 Sep 23	5.43500 -0.53	5.97	5.36	5.94	5,965,427
12 Sep 23	5.96000 -0.07	6.47	5.94	6.03	3,552,671
11 Sep 23	6.03000 +0.08	6.12	5.90	5.98	2,530,131
08 Sep 23	5.95000 +0.15	6.10	5.77	5.80	2,940,445
07 Sep 23	5.80000 -0.19	5.95	5.76	5.90	3,453,953
06 Sep 23	5.99000 -0.05	6.09	5.80	6.04	3,489,139
05 Sep 23	6.04000 -0.11	6.24	6.01	6.07	3,585,735
01 Sep 23	6.15000 +0.11	6.19	5.98	6.07	2,909,160
31 Aug 23	6.04000 -0.12	6.24	6.03	6.16	3,672,661
30 Aug 23	6.16000 +0.04	6.19	6.05	6.09	2,661,610
29 Aug 23	6.12000 +0.00	6.27	6.06	6.10	1,680,754
28 Aug 23	6.12000 -0.03	6.29	6.01	6.20	1,962,849
25 Aug 23	6.15000 +0.07	6.24	5.98	6.10	2,976,809
24 Aug 23	6.08000 -0.23	6.32	6.05	6.31	3,348,607
23 Aug 23	6.31000 -0.07	6.53	6.30	6.41	3,375,853
22 Aug 23	6.38000 +0.09	6.42	6.19	6.34	2,616,748
21 Aug 23	6.29000 +0.22	6.38	6.00	6.12	2,904,003
18 Aug 23	6.07000 -0.20	6.32	6.06	6.20	3,476,505
17 Aug 23	6.27000 -0.63	6.96	6.22	6.91	7,931,494
16 Aug 23	6.90000 -0.61	7.78	6.84	7.40	8,909,476
15 Aug 23	7.51000 +0.39	7.55	6.90	7.04	7,399,924
14 Aug 23	7.12000 +0.06	7.28	6.95	7.06	4,465,234
11 Aug 23	7.06000 -0.13	7.18	6.80	7.13	4,232,979
10 Aug 23	7.19000 -0.41	7.58	7.00	7.58	5,775,787
09 Aug 23	7.60000 +0.46	7.93	7.06	7.09	7,496,402
08 Aug 23	7.14000 +0.09	7.26	6.98	7.04	3,694,849
07 Aug 23	7.05000 -0.19	7.30	6.99	7.26	4,724,800
04 Aug 23	7.24000 +0.01	7.42	7.11	7.20	2,858,441
03 Aug 23	7.23000 +0.05	7.46	7.11	7.20	3,614,836
02 Aug 23	7.18000 -0.01	7.23	6.95	7.10	4,425,695
01 Aug 23	7.19000 -0.07	7.25	7.06	7.22	2,863,027
31 Jul 23	7.26000 +0.06	7.39	7.16	7.20	3,149,230
28 Jul 23	7.20000 +0.17	7.26	7.05	7.10	3,200,476
27 Jul 23	7.03000 -0.02	7.18	6.97	7.10	3,846,516
26 Jul 23	7.05000 -0.04	7.29	6.99	7.11	5,172,334
25 Jul 23	7.09000 -0.28	7.39	7.05	7.33	3,759,643
24 Jul 23	7.37000 -0.30	7.68	7.31	7.62	2,990,353
21 Jul 23	7.67000 +0.05	7.73	7.41	7.64	3,352,864
20 Jul 23	7.62000 -0.18	7.86	7.60	7.76	3,641,672
19 Jul 23	7.80000 -0.35	8.26	7.75	8.20	4,151,378
18 Jul 23	8.15000 +0.13	8.29	8.00	8.00	4,608,756
17 Jul 23	8.02000 +0.26	8.09	7.55	7.82	6,729,750
14 Jul 23	7.76000 +0.08	7.84	7.43	7.84	4,634,211
13 Jul 23	7.68000 -0.19	7.88	7.37	7.88	8,086,435
12 Jul 23	7.87000 -0.06	8.10	7.77	8.10	6,385,248
11 Jul 23	7.93000 -0.86	8.17	7.70	7.82	20,039,668
10 Jul 23	8.79000 +1.55	8.81	7.29	7.29	15,289,352
07 Jul 23	7.24000 +0.43	7.28	6.80	6.80	5,831,700
06 Jul 23	6.81000 -0.25	7.02	6.80	6.98	3,301,420
05 Jul 23	7.06000 -0.04	7.14	6.99	7.10	2,188,811
03 Jul 23	7.10000 +0.06	7.17	7.01	7.06	1,648,272
30 Jun 23	7.04000 -0.01	7.22	6.93	7.12	3,156,271
29 Jun 23	7.05000 -0.33	7.39	6.99	7.32	3,936,861
28 Jun 23	7.38000 -0.17	7.58	7.35	7.54	4,606,948
27 Jun 23	7.55000 +0.02	7.70	7.30	7.63	3,432,089
26 Jun 23	7.53000 -0.54	8.09	7.52	8.09	4,729,761
23 Jun 23	8.07000 -0.05	8.15	7.95	7.95	11,439,360
22 Jun 23	8.12000 -0.12	8.31	8.10	8.18	2,390,521
21 Jun 23	8.24000 -0.04	8.37	7.94	8.26	4,476,176
20 Jun 23	8.28000 +0.16	8.35	7.83	8.02	6,126,748
16 Jun 23	8.12000 -0.52	8.77	8.06	8.77	12,083,709
15 Jun 23	8.64000 -0.03	8.82	8.52	8.59	5,998,836
14 Jun 23	8.67000 -0.17	8.88	8.43	8.88	5,495,559
13 Jun 23	8.84000 +0.35	8.91	8.53	8.57	5,502,922
12 Jun 23	8.49000 +0.60	8.52	7.84	7.86	6,088,874
09 Jun 23	7.89000 -0.11	8.05	7.72	8.00	3,559,740
08 Jun 23	8.00000 -0.24	8.30	7.93	8.25	6,052,024
07 Jun 23	8.24000 +0.06	8.39	8.11	8.20	4,527,203
06 Jun 23	8.18000 -0.04	8.32	8.08	8.15	6,903,362
05 Jun 23	8.22000 -0.58	8.86	8.11	8.80	7,835,393
02 Jun 23	8.80000 +0.07	9.00	8.66	8.86	4,958,119
01 Jun 23	8.73000 -0.01	9.14	8.60	8.75	7,707,778
31 May 23	8.74000 -0.11	9.15	8.62	8.84	11,706,813
30 May 23	8.85000 +1.30	9.20	8.15	9.09	20,315,986
26 May 23	7.55000 -0.14	7.70	7.32	7.70	5,664,048
25 May 23	7.69000 -0.38	8.18	7.12	8.07	9,939,578
24 May 23	8.07000 -0.99	9.10	8.04	9.10	10,038,028
23 May 23	9.06000 +1.07	9.36	8.21	8.22	14,284,127
22 May 23	7.99000 +0.63	8.30	7.42	7.44	5,480,038
19 May 23	7.36000 -0.08	7.68	7.27	7.52	2,999,512
18 May 23	7.44000 -0.06	7.53	7.19	7.53	3,307,024
17 May 23	7.50000 +0.01	7.65	7.07	7.62	4,407,194
16 May 23	7.49000 -0.35	7.73	7.43	7.73	6,487,307
15 May 23	7.84000 +0.37	8.00	7.45	7.50	5,236,204
12 May 23	7.47000 -0.03	7.64	7.29	7.57	3,743,811
11 May 23	7.50000 -0.14	7.84	7.43	7.62	5,774,681
10 May 23	7.64000 +0.28	7.97	7.42	7.62	7,331,688
09 May 23	7.36000 +0.28	7.41	7.02	7.06	4,584,174
08 May 23	7.08000 +0.23	7.24	6.70	6.90	4,645,017
05 May 23	6.85000 +0.00	6.99	6.74	6.98	3,240,744
04 May 23	6.85000 +0.32	6.95	6.42	6.59	3,562,568
03 May 23	6.53000 +0.40	6.66	6.15	6.15	4,284,897
02 May 23	6.13000 -0.30	6.42	6.06	6.37	4,451,455
01 May 23	6.43000 +0.79	6.55	5.59	5.70	8,591,369
28 Apr 23	5.64000 +0.28	5.73	5.28	5.35	2,911,652
27 Apr 23	5.36000 -0.11	5.57	5.32	5.48	2,479,271
26 Apr 23	5.47000 -0.04	5.63	5.35	5.53	1,987,733
25 Apr 23	5.51000 -0.19	5.79	5.42	5.65	2,746,873
24 Apr 23	5.70000 -0.01	5.77	5.54	5.76	2,659,557
21 Apr 23	5.71000 +0.10	5.82	5.57	5.62	1,957,522
20 Apr 23	5.61000 -0.24	5.73	5.51	5.73	2,954,950
19 Apr 23	5.85000 +0.17	5.93	5.55	5.62	2,238,128
18 Apr 23	5.68000 -0.13	5.85	5.54	5.84	3,204,272
17 Apr 23	5.81000 +0.17	5.86	5.63	5.67	3,088,046
14 Apr 23	5.64000 -0.18	5.82	5.55	5.80	2,635,092
13 Apr 23	5.82000 +0.44	5.91	5.37	5.44	3,484,002
12 Apr 23	5.38000 -0.12	5.62	5.35	5.55	2,947,615
11 Apr 23	5.50000 -0.08	5.63	5.35	5.57	2,653,113
10 Apr 23	5.58000 -0.35	5.89	5.33	5.88	5,157,655
06 Apr 23	5.93000 +0.06	6.03	5.78	5.91	2,001,958
05 Apr 23	5.87000 -0.05	6.09	5.78	6.09	2,219,674
04 Apr 23	5.92000 -0.36	6.21	5.82	6.20	6,699,554
03 Apr 23	6.28000 +0.17	6.44	6.09	6.13	3,521,033
31 Mar 23	6.11000 -0.04	6.25	6.03	6.14	5,505,571
30 Mar 23	6.15000 -0.48	6.76	6.12	6.66	3,145,284
29 Mar 23	6.63000 +0.42	6.66	6.21	6.26	4,639,603
28 Mar 23	6.21000 +0.06	6.45	6.07	6.11	4,777,848
27 Mar 23	6.15000 +0.62	6.28	5.96	6.03	8,585,746
24 Mar 23	5.53000 -0.22	5.75	5.39	5.75	4,738,925
23 Mar 23	5.75000 -0.18	6.04	5.67	6.00	4,632,825
22 Mar 23	5.93000 -0.36	6.27	5.92	6.27	3,079,151
21 Mar 23	6.29000 -0.04	6.39	6.20	6.35	2,083,643
20 Mar 23	6.33000 -0.13	6.48	6.29	6.47	2,231,688
17 Mar 23	6.46000 -0.16	6.60	6.38	6.60	3,472,882
16 Mar 23	6.62000 -0.20	6.85	6.46	6.85	2,458,878
15 Mar 23	6.82000 +0.17	6.93	6.52	6.58	2,912,074
14 Mar 23	6.65000 +0.15	6.70	6.49	6.60	3,270,835
13 Mar 23	6.50000 +0.29	6.54	6.18	6.27	3,816,874
10 Mar 23	6.21000 -0.28	6.48	5.95	6.46	5,463,962
09 Mar 23	6.49000 -0.45	7.01	6.45	6.96	2,918,097
08 Mar 23	6.94000 -0.26	7.21	6.87	7.15	2,037,193
07 Mar 23	7.20000 +0.26	7.37	6.68	6.94	4,599,929
06 Mar 23	6.94000 -0.41	7.44	6.90	7.44	3,227,707
03 Mar 23	7.35000 +0.23	7.46	7.02	7.19	2,876,380
02 Mar 23	7.12000 -0.18	7.33	7.09	7.23	3,026,376
01 Mar 23	7.30000 +0.01	7.62	7.12	7.32	4,964,165
28 Feb 23	7.29000 +0.12	7.34	7.06	7.09	3,647,486
27 Feb 23	7.17000 +0.17	7.30	7.07	7.20	4,153,004
24 Feb 23	7.00000 -0.25	7.15	6.99	7.15	2,094,637
23 Feb 23	7.25000 -0.15	7.47	7.05	7.44	1,835,100
22 Feb 23	7.40000 +0.37	7.40	7.05	7.05	2,360,111
21 Feb 23	7.03000 -0.32	7.30	7.01	7.30	2,933,712
17 Feb 23	7.35000 +0.36	7.37	6.83	7.00	2,817,849
16 Feb 23	6.99000 -0.29	7.32	6.98	7.26	4,771,260
15 Feb 23	7.28000 -0.06	7.40	7.18	7.30	2,717,511
14 Feb 23	7.34000 +0.15	7.43	7.03	7.12	2,942,257
13 Feb 23	7.19000 -0.17	7.38	7.16	7.34	2,364,846
10 Feb 23	7.36000 -0.06	7.45	7.16	7.36	4,056,630
09 Feb 23	7.42000 -0.35	7.91	7.32	7.84	3,928,176
08 Feb 23	7.77000 -0.45	8.22	7.76	8.22	2,468,422
07 Feb 23	8.22000 +0.02	8.34	7.97	8.21	2,666,595
06 Feb 23	8.20000 +0.22	8.48	7.88	8.00	5,083,221
03 Feb 23	7.98000 -0.15	8.15	7.91	7.95	2,664,697
02 Feb 23	8.13000 +0.22	8.26	7.92	8.10	4,449,926
01 Feb 23	7.91000 -0.05	8.01	7.70	7.95	2,814,691
31 Jan 23	7.96000 +0.01	8.19	7.90	8.01	4,476,745
30 Jan 23	7.95000 -0.21	8.19	7.77	8.05	4,104,869
27 Jan 23	8.16000 +0.47	8.43	7.92	8.24	7,545,761
26 Jan 23	7.69000 -0.05	7.88	7.43	7.84	5,459,102
25 Jan 23	7.74000 +0.05	7.82	7.17	7.55	10,897,897
24 Jan 23	7.69000 +0.69	7.86	6.86	6.99	19,669,488
23 Jan 23	7.00000 +0.73	7.11	6.50	6.65	9,520,934
20 Jan 23	6.27000 +0.11	6.31	6.10	6.23	4,455,401
19 Jan 23	6.16000 -0.11	6.30	6.08	6.27	2,532,655
18 Jan 23	6.27000 -0.16	6.80	6.23	6.48	3,234,668
17 Jan 23	6.43000 +0.08	6.50	6.22	6.44	3,905,152
13 Jan 23	6.35000 -0.13	6.56	6.20	6.37	3,063,820
12 Jan 23	6.48000 +0.34	6.48	5.95	6.13	4,022,876
11 Jan 23	6.14000 -0.02	6.26	5.95	6.17	2,782,063
10 Jan 23	6.16000 +0.01	6.31	5.92	6.07	3,079,798
09 Jan 23	6.15000 -0.21	6.45	6.11	6.41	3,186,637
06 Jan 23	6.36000 +0.02	6.51	6.24	6.39	2,745,658
05 Jan 23	6.34000 -0.05	6.41	6.15	6.33	3,970,008
04 Jan 23	6.39000 +0.28	6.45	6.11	6.11	2,892,670
03 Jan 23	6.11000 -0.28	6.59	6.02	6.44	3,295,039
30 Dec 22	6.39000 +0.12	6.40	6.13	6.19	2,583,543
29 Dec 22	6.27000 +0.59	6.34	5.61	5.72	3,029,492
28 Dec 22	5.68000 +0.06	5.88	5.59	5.62	2,883,753
27 Dec 22	5.62000 -0.50	6.12	5.61	6.08	2,753,842
23 Dec 22	6.12000 +0.04	6.23	5.91	6.16	2,641,936
22 Dec 22	6.08000 +0.03	6.13	5.75	5.97	7,634,105
21 Dec 22	6.05000 -0.05	6.32	6.02	6.15	2,894,307
20 Dec 22	6.10000 +0.04	6.19	5.96	6.03	4,224,891
19 Dec 22	6.06000 -0.41	6.48	6.01	6.48	3,436,100
16 Dec 22	6.47000 +0.09	6.58	6.16	6.30	8,809,137
15 Dec 22	6.38000 -0.36	6.75	6.33	6.65	3,249,027
14 Dec 22	6.74000 -0.16	6.95	6.70	6.86	2,508,727
13 Dec 22	6.90000 +0.29	7.02	6.64	6.79	4,374,244
12 Dec 22	6.61000 -0.31	6.96	6.49	6.93	3,823,602
09 Dec 22	6.92000 -0.25	6.96	6.41	6.85	16,017,652
08 Dec 22	7.17000 -0.09	7.40	7.11	7.30	3,493,452
07 Dec 22	7.25500 -0.34	7.64	7.20	7.52	5,581,332
06 Dec 22	7.59000 -0.44	8.02	7.49	7.99	6,429,088
05 Dec 22	8.03000 +1.19	8.42	7.79	8.24	19,854,512
02 Dec 22	6.84000 +0.43	6.89	6.28	6.31	14,067,030
01 Dec 22	6.41000 +0.01	6.78	6.32	6.56	5,974,781
30 Nov 22	6.40000 +0.26	6.41	6.07	6.15	5,916,342
29 Nov 22	6.14000 +0.19	6.31	6.05	6.31	5,204,209
28 Nov 22	5.95000 -0.23	6.22	5.93	6.18	3,355,794
25 Nov 22	6.18000 -0.04	6.29	6.05	6.15	1,378,454
23 Nov 22	6.22000 -0.06	6.39	6.06	6.28	3,365,695
22 Nov 22	6.28000 -0.21	6.63	6.11	6.63	4,009,815
21 Nov 22	6.49000 -0.13	6.64	6.28	6.57	5,646,618
18 Nov 22	6.62000 -0.48	6.65	5.42	6.24	12,353,816
17 Nov 22	7.10000 -0.19	7.28	6.99	7.19	2,092,940
16 Nov 22	7.29000 -0.26	7.68	7.26	7.45	2,611,909
15 Nov 22	7.55000 -0.01	7.85	7.44	7.80	3,597,222
14 Nov 22	7.56000 -1.32	8.90	7.52	8.87	5,809,836
11 Nov 22	8.88000 +0.21	9.32	8.60	8.60	4,380,550
10 Nov 22	8.67000 +0.83	8.73	8.16	8.32	4,083,351
09 Nov 22	7.84000 -0.44	8.22	7.83	8.17	2,182,460
08 Nov 22	8.28000 +0.07	8.75	8.24	8.26	2,581,691
07 Nov 22	8.21000 -0.69	9.09	8.14	8.95	3,013,105
04 Nov 22	8.90000 +0.37	9.26	8.58	9.02	2,957,793
03 Nov 22	8.53000 -0.37	8.98	8.51	8.78	2,220,275
02 Nov 22	8.90000 -0.47	9.46	8.90	9.33	2,304,502
01 Nov 22	9.37000 +0.03	9.61	9.28	9.50	1,659,196
31 Oct 22	9.34000 -0.41	10.09	9.29	9.63	2,730,084
28 Oct 22	9.75000 +0.20	9.76	9.14	9.61	1,880,739
27 Oct 22	9.55000 -0.14	10.12	9.48	9.85	1,458,451
26 Oct 22	9.69000 -0.01	10.14	9.53	9.67	1,352,585
25 Oct 22	9.70000 +0.44	9.81	9.29	9.29	1,863,437
24 Oct 22	9.26000 +0.03	9.32	8.93	9.22	1,512,835
21 Oct 22	9.23000 +0.28	9.24	8.83	8.94	1,747,303
20 Oct 22	8.95000 +0.14	9.32	8.77	8.83	1,725,006
19 Oct 22	8.81000 -0.61	9.39	8.68	9.39	2,791,136
18 Oct 22	9.42000 -0.02	9.89	9.34	9.63	1,357,468
17 Oct 22	9.44000 +0.59	9.51	8.90	8.99	2,044,755
14 Oct 22	8.85000 -0.29	9.51	8.83	9.32	1,780,679
13 Oct 22	9.14000 -0.07	9.19	8.79	8.90	2,038,791
12 Oct 22	9.21000 +0.30	9.27	8.62	8.89	1,824,387
11 Oct 22	8.91000 +0.26	9.11	8.35	8.60	2,169,876
10 Oct 22	8.65000 -1.12	9.76	8.63	9.69	3,261,853
07 Oct 22	9.77000 -0.18	10.41	9.60	9.74	2,846,442
06 Oct 22	9.95000 +0.10	10.08	9.68	9.83	1,470,279
05 Oct 22	9.85000 -0.15	10.00	9.43	9.77	1,948,319
04 Oct 22	10.00000 +0.66	10.02	9.48	9.50	2,732,702
03 Oct 22	9.34000 -0.24	9.91	9.15	9.73	2,705,709
30 Sep 22	9.58000 +0.05	10.09	9.46	9.46	1,757,122
29 Sep 22	9.53000 -0.71	10.12	9.46	10.06	2,178,566
28 Sep 22	10.24000 +0.35	10.37	9.99	10.03	1,805,593
27 Sep 22	9.89000 +0.30	10.06	9.71	9.90	2,060,656
26 Sep 22	9.59000 -0.20	10.22	9.57	9.76	1,989,543
23 Sep 22	9.79000 -0.26	10.00	9.50	9.99	2,120,801
22 Sep 22	10.05000 +0.02	10.22	9.75	9.92	1,596,863
21 Sep 22	10.03000 -0.66	10.77	10.03	10.77	2,409,805
20 Sep 22	10.69000 +0.05	10.77	10.43	10.49	1,401,586
19 Sep 22	10.64000 -0.20	10.85	10.31	10.80	2,637,643
16 Sep 22	10.84000 -1.03	11.74	10.68	11.64	4,434,311
15 Sep 22	11.87000 +0.80	11.88	10.98	10.99	2,354,671
14 Sep 22	11.07000 +0.08	11.13	10.73	11.00	1,950,515
13 Sep 22	10.99000 -0.61	11.31	10.76	11.16	2,707,440
12 Sep 22	11.60000 +0.40	11.60	10.92	11.19	1,385,467
09 Sep 22	11.20000 -0.07	11.38	10.97	11.27	1,290,369
08 Sep 22	11.27000 +0.44	11.38	10.64	10.69	1,882,128
07 Sep 22	10.83000 +0.81	10.85	9.92	10.00	2,132,746
06 Sep 22	10.02000 -0.96	11.02	9.99	10.98	2,289,075
02 Sep 22	10.98000 +0.04	11.22	10.64	11.02	1,809,073
01 Sep 22	10.94000 +0.22	10.95	10.38	10.60	2,228,247
31 Aug 22	10.72000 +0.27	10.84	10.56	10.77	2,018,496
30 Aug 22	10.45000 -0.25	11.10	10.35	10.89	2,378,465
29 Aug 22	10.70000 -0.30	11.21	10.63	10.80	2,124,778
26 Aug 22	11.00000 -0.69	11.73	10.94	11.67	2,461,770
25 Aug 22	11.69000 +0.05	11.93	11.45	11.78	1,918,719
24 Aug 22	11.64000 -0.10	11.95	11.49	11.85	2,304,421
23 Aug 22	11.74000 -0.03	11.94	11.43	11.89	2,606,982
22 Aug 22	11.77000 -0.23	12.07	11.65	11.94	1,998,658
19 Aug 22	12.00000 -0.38	12.33	11.70	12.13	1,911,434
18 Aug 22	12.38000 -0.41	12.66	11.95	12.54	2,230,503
17 Aug 22	12.79000 -0.26	13.32	12.74	12.74	2,319,743
16 Aug 22	13.05000 +0.20	13.28	12.51	12.88	3,439,203
15 Aug 22	12.85000 +0.19	12.93	12.41	12.52	1,362,544
12 Aug 22	12.66000 +0.82	12.74	11.89	12.06	1,818,226
11 Aug 22	11.84000 -0.54	12.56	11.70	12.36	2,637,799
10 Aug 22	12.38000 +0.37	12.39	11.98	12.23	1,918,320
09 Aug 22	12.01000 -0.30	12.40	11.74	12.17	2,282,228
08 Aug 22	12.31000 +0.13	13.00	12.04	12.32	2,745,968
05 Aug 22	12.18000 -0.36	12.32	11.20	11.37	4,105,573
04 Aug 22	12.54000 +0.50	12.54	11.97	12.23	2,703,252
03 Aug 22	12.04000 +0.54	12.53	11.71	11.71	2,677,187
02 Aug 22	11.50000 +0.38	11.58	11.02	11.07	2,021,713
01 Aug 22	11.12000 -0.53	11.71	10.99	11.62	2,360,570
29 Jul 22	11.65000 +0.00	11.78	11.21	11.78	2,160,871
28 Jul 22	11.65000 -0.50	12.21	11.06	12.18	2,860,491
27 Jul 22	12.15000 +0.15	12.23	11.72	12.12	2,671,544
26 Jul 22	12.00000 +0.02	12.36	11.77	11.81	1,646,003
25 Jul 22	11.98000 +0.20	12.05	11.57	11.92	1,676,359
22 Jul 22	11.78000 -0.74	12.85	11.73	12.64	2,439,662
21 Jul 22	12.52000 -0.42	13.07	12.35	12.92	1,873,760
20 Jul 22	12.94000 +0.47	13.44	12.45	12.48	3,971,912
19 Jul 22	12.47000 +0.47	12.70	11.92	12.10	3,033,486
18 Jul 22	12.00000 -0.80	13.10	11.85	12.97	3,617,879
15 Jul 22	12.80000 +0.10	12.90	12.34	12.90	1,948,645
14 Jul 22	12.70000 +0.25	12.86	12.28	12.40	2,381,508
13 Jul 22	12.45000 +0.30	12.75	11.64	11.73	2,253,729
12 Jul 22	12.15000 +0.46	12.20	11.16	11.75	2,649,926
11 Jul 22	11.69000 -0.83	12.51	11.67	12.33	3,209,958
08 Jul 22	12.52000 -0.07	12.66	12.27	12.35	2,586,669
07 Jul 22	12.59000 +0.60	12.90	11.85	12.05	4,056,801
06 Jul 22	11.99000 +0.42	12.41	11.61	11.63	5,381,295
05 Jul 22	11.57000 +0.10	11.59	10.93	11.21	4,493,235
01 Jul 22	11.47000 +0.43	11.62	10.94	11.06	4,141,693
30 Jun 22	11.04000 +0.15	11.21	10.34	10.80	3,322,135
29 Jun 22	10.89000 -0.09	10.95	10.51	10.89	3,450,186
28 Jun 22	10.98000 -0.15	11.54	10.79	11.13	5,130,356
27 Jun 22	11.13000 +0.78	11.47	10.34	10.35	6,599,852
24 Jun 22	10.35000 +0.02	10.92	10.09	10.33	22,384,502
23 Jun 22	10.33000 +0.47	10.48	9.75	9.80	7,060,509
22 Jun 22	9.86000 +0.67	10.15	9.01	9.01	5,199,989
21 Jun 22	9.19000 +0.43	9.74	8.87	8.87	5,021,971
17 Jun 22	8.76000 +0.63	9.44	8.13	8.13	11,254,212
16 Jun 22	8.13000 -0.07	8.23	7.70	7.93	3,880,325
15 Jun 22	8.20000 +0.47	8.37	7.67	7.70	4,181,955
14 Jun 22	7.73000 +0.05	7.89	7.24	7.71	3,225,650
13 Jun 22	7.68000 -0.62	8.09	7.38	7.99	4,118,549
10 Jun 22	8.30000 -0.24	9.20	8.27	8.48	6,484,327
09 Jun 22	8.54000 -0.60	9.33	8.54	9.04	5,589,932
08 Jun 22	9.14000 +0.82	9.47	8.22	8.25	7,054,257
07 Jun 22	8.32000 +0.79	8.39	7.37	7.50	8,235,755
06 Jun 22	7.53000 -0.32	8.14	7.41	7.86	9,628,882
03 Jun 22	7.85000 +1.25	7.87	6.91	6.98	26,948,662
02 Jun 22	6.60000 +0.22	6.76	6.18	6.30	9,576,692
01 Jun 22	6.38000 -0.37	6.70	6.28	6.65	10,264,495
31 May 22	6.75000 -0.27	7.49	6.65	6.99	13,509,545
27 May 22	7.02000 -8.10	7.91	6.75	7.80	36,132,648
26 May 22	15.12000 +0.34	15.63	14.38	14.75	4,756,091
25 May 22	14.78000 +0.42	14.81	14.02	14.43	1,707,904
24 May 22	14.36000 -0.65	14.73	14.10	14.70	1,487,769
23 May 22	15.01000 -0.42	15.65	14.80	15.40	1,758,550
20 May 22	15.43000 +0.48	15.59	14.49	15.23	1,478,173
19 May 22	14.95000 +0.36	15.16	14.24	14.46	1,418,017
18 May 22	14.59000 -0.29	15.14	14.25	14.29	1,715,649
17 May 22	14.88000 +0.83	14.94	14.19	14.37	1,376,190
16 May 22	14.05000 -0.02	14.56	13.62	13.79	1,155,224
13 May 22	14.07000 +1.53	14.26	12.63	12.88	2,152,708
12 May 22	12.54000 +0.22	12.90	11.91	12.03	2,572,388
11 May 22	12.32000 -1.35	13.64	12.31	13.40	2,522,541
10 May 22	13.67000 +0.60	14.85	12.83	13.97	2,647,958
09 May 22	13.07000 -1.39	14.43	13.06	14.04	2,412,335
06 May 22	14.46000 -0.37	15.15	14.30	14.86	2,645,627
05 May 22	14.83000 -1.67	16.47	14.50	16.33	2,274,643
04 May 22	16.50000 +0.22	16.58	15.37	16.38	2,057,487
03 May 22	16.28000 -0.11	16.71	15.98	16.15	1,041,350
02 May 22	16.39000 +1.24	16.45	14.98	15.02	2,430,980
29 Apr 22	15.15000 -0.44	16.09	15.03	15.75	1,703,956
28 Apr 22	15.59000 +0.52	15.76	14.38	15.24	1,937,437
27 Apr 22	15.07000 -0.12	15.56	14.88	15.16	1,451,135
26 Apr 22	15.19000 -1.69	17.14	15.18	16.75	1,978,032
25 Apr 22	16.88000 +0.61	17.03	16.14	16.18	1,265,058
22 Apr 22	16.27000 +0.20	16.43	15.81	16.06	1,230,340
21 Apr 22	16.07000 -0.94	17.59	16.02	17.21	2,192,737
20 Apr 22	17.01000 +0.51	17.38	16.44	16.58	1,465,305
19 Apr 22	16.50000 +0.34	16.90	16.14	16.16	1,363,653
18 Apr 22	16.16000 -1.46	17.56	16.01	17.54	2,564,010
14 Apr 22	17.62000 -0.29	18.00	17.44	17.90	2,068,470
13 Apr 22	17.91000 +0.43	18.05	17.41	17.41	1,757,136
12 Apr 22	17.48000 +0.43	18.15	17.28	17.29	2,108,860
11 Apr 22	17.05000 -1.28	18.26	16.89	17.94	3,315,128
08 Apr 22	18.33000 +0.10	18.73	17.95	18.19	2,517,260
07 Apr 22	18.23000 +1.29	18.31	16.76	16.95	3,427,867
06 Apr 22	16.94000 +0.38	17.27	15.08	17.27	6,326,680
05 Apr 22	16.56000 -0.80	17.56	16.41	17.29	1,503,834
04 Apr 22	17.36000 +0.25	17.67	16.89	17.31	3,317,952
01 Apr 22	17.11000 +0.46	17.22	16.60	16.78	2,545,715
31 Mar 22	16.65000 -0.05	17.45	16.51	16.84	1,482,432
30 Mar 22	16.70000 -0.84	17.65	16.51	17.45	1,518,223
29 Mar 22	17.54000 +0.79	17.55	16.90	16.97	1,514,273
28 Mar 22	16.75000 -0.25	17.33	16.30	17.13	1,244,851
25 Mar 22	17.00000 -0.55	17.50	16.69	17.44	1,844,763
24 Mar 22	17.55000 +0.99	17.56	16.23	16.57	3,508,875
23 Mar 22	16.56000 +0.62	18.34	15.60	15.79	7,708,913
22 Mar 22	15.94000 +0.94	16.11	14.97	14.98	1,157,669
21 Mar 22	15.00000 -1.08	15.98	14.89	15.85	1,598,987
18 Mar 22	16.08000 +1.41	16.12	14.52	14.73	4,285,142
17 Mar 22	14.67000 +1.28	14.72	13.10	13.27	1,884,738
16 Mar 22	13.39000 +0.88	13.42	12.59	13.33	1,648,644
15 Mar 22	12.51000 +0.13	12.74	12.28	12.41	1,166,178
14 Mar 22	12.38000 -0.80	13.39	12.18	13.25	1,868,378
11 Mar 22	13.18000 -0.81	14.31	13.13	14.16	1,389,162
10 Mar 22	13.99000 +0.27	14.01	13.02	13.34	2,203,686
09 Mar 22	13.72000 +1.03	13.83	12.95	12.97	1,872,526
08 Mar 22	12.69000 -0.05	13.26	12.31	12.69	1,737,838
07 Mar 22	12.74000 -0.23	13.41	12.60	13.15	1,158,536
04 Mar 22	12.97000 -1.03	14.20	12.88	13.95	2,183,279
03 Mar 22	14.00000 -0.67	14.87	13.64	14.75	2,038,784
02 Mar 22	14.67000 -0.76	15.55	14.65	15.45	1,439,862
01 Mar 22	15.43000 -0.24	15.98	15.35	15.52	1,305,604
28 Feb 22	15.67000 +0.12	16.12	15.19	15.29	1,891,483
25 Feb 22	15.55000 +0.70	15.70	14.17	14.17	2,680,167
24 Feb 22	14.85000 +0.74	14.87	13.40	13.62	2,203,522
23 Feb 22	14.11000 -1.40	15.79	14.11	15.68	2,168,691
22 Feb 22	15.51000 -0.49	16.25	15.06	15.06	1,138,697
18 Feb 22	16.00000 -0.34	16.46	15.66	16.25	1,077,581
17 Feb 22	16.34000 -0.96	17.12	16.14	17.07	1,561,102
16 Feb 22	17.30000 -0.56	17.73	17.05	17.63	1,410,212
15 Feb 22	17.86000 +1.13	17.95	16.97	16.97	1,702,437
14 Feb 22	16.73000 -0.12	17.42	16.67	16.90	1,439,833
11 Feb 22	16.85000 -0.10	17.73	16.65	16.82	1,496,701
10 Feb 22	16.95000 -0.44	17.70	16.63	16.77	1,709,999
09 Feb 22	17.39000 +1.09	17.56	16.40	16.50	1,991,157
08 Feb 22	16.30000 -0.14	16.50	15.73	16.28	1,389,762
07 Feb 22	16.44000 +0.57	16.78	15.85	15.98	1,314,125
04 Feb 22	15.87000 +0.00	16.08	15.48	15.91	1,516,393
03 Feb 22	15.87000 -0.71	16.68	15.80	16.09	1,447,206
02 Feb 22	16.58000 -0.39	16.96	16.32	16.89	1,499,012
01 Feb 22	16.97000 +0.32	17.26	16.58	16.79	1,901,038
31 Jan 22	16.65000 +1.61	16.67	15.02	15.02	2,783,514
28 Jan 22	15.04000 +1.21	15.04	13.90	14.42	2,294,093
27 Jan 22	13.83000 -0.83	15.23	13.74	14.86	1,568,307
26 Jan 22	14.66000 +0.00	16.15	14.50	15.04	2,302,032
25 Jan 22	14.66000 -0.07	15.01	14.03	14.40	2,428,806
24 Jan 22	14.73000 +0.77	14.82	13.28	13.70	2,713,213
21 Jan 22	13.96000 -0.08	14.34	13.75	13.82	3,054,607
20 Jan 22	14.04000 -0.15	14.97	13.94	14.48	1,478,515
19 Jan 22	14.19000 -0.27	15.13	14.14	14.57	1,515,985
18 Jan 22	14.46000 -1.03	15.30	14.42	15.15	2,166,341
14 Jan 22	15.49000 +0.27	15.67	14.75	15.00	2,775,830
13 Jan 22	15.22000 +0.27	15.89	14.94	14.99	3,686,103
12 Jan 22	14.95000 +0.40	15.22	14.18	14.63	3,612,455
11 Jan 22	14.55000 +0.13	14.87	14.17	14.50	3,384,399
10 Jan 22	14.42000 -1.86	16.28	13.98	16.25	3,994,666
07 Jan 22	16.28000 +0.23	17.06	16.01	16.30	1,961,613
06 Jan 22	16.05000 -0.77	17.13	15.70	16.67	4,811,129
05 Jan 22	16.82000 -1.65	18.75	16.82	18.33	1,449,226
04 Jan 22	18.47000 -0.63	19.40	17.92	19.10	2,211,145
03 Jan 22	19.10000 +0.01	19.66	18.62	19.34	2,739,377
31 Dec 21	19.09000 -0.33	20.05	19.01	19.39	989,701
30 Dec 21	19.42000 +0.11	20.27	19.16	19.25	1,126,875
29 Dec 21	19.31000 -0.40	19.70	18.95	19.54	721,554
28 Dec 21	19.71000 -0.04	20.60	19.55	19.73	1,344,538
27 Dec 21	19.75000 -0.41	20.25	19.51	20.03	1,545,745
23 Dec 21	20.16000 +0.33	20.34	19.48	19.80	1,257,442
22 Dec 21	19.83000 +0.48	19.90	18.91	19.23	1,623,659
21 Dec 21	19.35000 -0.23	19.90	19.01	19.80	1,258,979
20 Dec 21	19.58000 +0.10	19.90	18.72	19.12	2,100,504
17 Dec 21	19.48000 +1.68	19.61	17.46	17.61	3,821,780
16 Dec 21	17.80000 -0.71	18.93	17.67	18.70	2,098,217
15 Dec 21	18.51000 +0.62	18.52	17.35	17.95	1,629,183
14 Dec 21	17.89000 -0.32	18.23	17.49	17.80	1,692,429
13 Dec 21	18.21000 -0.26	18.74	17.71	18.38	1,186,161
10 Dec 21	18.47000 -0.21	19.25	18.32	18.87	1,072,290
09 Dec 21	18.68000 -0.22	19.31	18.36	18.67	1,951,208
08 Dec 21	18.90000 +0.12	19.20	18.07	18.75	1,205,031
07 Dec 21	18.78000 +1.85	19.24	17.39	17.46	2,827,501
06 Dec 21	16.93000 +0.38	17.09	15.94	16.50	2,514,122
03 Dec 21	16.55000 -1.06	17.57	16.34	17.50	3,002,397
02 Dec 21	17.61000 +0.03	18.10	17.10	17.55	1,417,132
01 Dec 21	17.58000 -1.14	18.92	17.58	18.76	1,597,303
30 Nov 21	18.72000 +0.48	18.83	18.08	18.17	2,284,070
29 Nov 21	18.24000 -0.26	19.06	18.11	18.78	1,488,747
26 Nov 21	18.50000 -0.21	18.88	18.01	18.42	1,791,283
24 Nov 21	18.71000 -0.02	18.89	18.23	18.55	1,590,336
23 Nov 21	18.73000 +0.33	18.81	17.93	18.41	2,038,108
22 Nov 21	18.40000 -0.43	19.14	18.30	18.83	2,140,206
19 Nov 21	18.83000 -0.22	19.11	18.63	19.00	1,395,374
18 Nov 21	19.05000 -0.37	19.60	18.82	19.56	1,566,087
17 Nov 21	19.42000 -0.24	19.71	19.04	19.49	1,367,212
16 Nov 21	19.66000 +0.07	19.78	18.89	19.45	2,900,890
15 Nov 21	19.59000 -1.48	21.18	19.21	21.13	3,171,486
12 Nov 21	21.07000 -2.43	23.00	19.74	23.00	7,241,012
11 Nov 21	23.50000 +0.10	23.90	23.11	23.53	1,483,616
10 Nov 21	23.40000 -1.41	25.42	23.38	24.65	1,967,861
09 Nov 21	24.81000 -0.21	26.13	24.69	24.97	1,450,449
08 Nov 21	25.02000 +0.02	25.91	24.88	25.05	2,304,657
05 Nov 21	25.00000 +0.49	25.88	23.63	24.00	2,334,505
04 Nov 21	24.51000 -0.35	25.18	24.11	24.99	2,032,893
03 Nov 21	24.86000 +0.22	25.13	24.31	24.43	2,447,656
02 Nov 21	24.64000 -0.16	24.89	24.25	24.86	1,576,455
01 Nov 21	24.80000 +0.49	25.53	24.27	24.27	1,958,442
29 Oct 21	24.31000 -0.94	25.32	24.03	25.05	1,573,954
28 Oct 21	25.25000 -0.23	25.62	24.83	25.27	1,625,429
27 Oct 21	25.48000 -0.74	26.52	25.46	26.12	1,233,890
26 Oct 21	26.22000 +0.03	26.97	26.12	26.44	792,757
25 Oct 21	26.19000 +0.58	26.40	25.42	25.51	1,010,660
22 Oct 21	25.61000 -0.42	26.09	25.35	25.96	912,759
21 Oct 21	26.03000 +0.22	26.49	25.80	25.94	686,141
20 Oct 21	25.81000 -0.39	26.41	25.41	25.94	882,163
19 Oct 21	26.20000 +0.66	26.73	25.64	25.64	1,099,135
18 Oct 21	25.54000 -1.07	26.60	25.33	26.50	1,146,115
15 Oct 21	26.61000 -1.02	27.94	26.52	27.72	856,461
14 Oct 21	27.63000 +1.30	27.96	26.55	26.59	1,276,138
13 Oct 21	26.33000 -0.64	27.66	26.25	27.07	1,364,511
12 Oct 21	26.97000 +0.76	27.00	26.00	26.39	1,139,398
11 Oct 21	26.21000 -0.21	26.88	25.41	26.36	815,175
08 Oct 21	26.42000 -0.26	27.11	26.23	26.57	835,077
07 Oct 21	26.68000 +0.68	26.98	26.00	26.21	1,584,296
06 Oct 21	26.00000 -0.13	26.43	25.71	25.84	877,754
05 Oct 21	26.13000 +0.11	26.72	25.64	26.17	986,180
04 Oct 21	26.02000 -0.33	26.67	25.50	26.31	1,342,301
01 Oct 21	26.35000 +1.69	26.70	23.93	24.49	1,754,586
30 Sep 21	24.66000 +0.87	24.87	23.56	23.89	908,723
29 Sep 21	23.79000 -0.83	25.35	23.78	24.85	1,001,614
28 Sep 21	24.62000 -0.68	25.24	24.47	24.50	1,031,664
27 Sep 21	25.30000 +0.34	26.00	24.81	25.00	1,080,972
24 Sep 21	24.96000 -0.64	25.66	24.44	25.31	1,417,196
23 Sep 21	25.60000 +0.64	25.66	24.58	25.13	1,571,985
22 Sep 21	24.96000 +0.37	25.24	24.42	24.69	841,968
21 Sep 21	24.59000 +0.59	24.93	24.19	24.19	924,005
20 Sep 21	24.00000 -1.47	24.51	23.60	24.51	1,456,381
17 Sep 21	25.47000 +1.92	25.48	23.49	23.49	3,655,138
16 Sep 21	23.55000 -0.48	24.12	23.42	23.85	873,052
15 Sep 21	24.03000 +2.29	24.77	21.64	21.84	2,555,980
14 Sep 21	21.74000 -0.59	23.09	21.45	22.50	1,331,393
13 Sep 21	22.33000 -0.44	22.87	21.93	22.76	2,035,846
10 Sep 21	22.77000 -1.25	24.41	22.66	24.26	1,575,239
09 Sep 21	24.02000 +0.35	24.70	23.37	23.51	1,685,124
08 Sep 21	23.67000 -0.31	23.97	23.16	23.85	620,723
07 Sep 21	23.98000 -1.12	25.13	23.75	25.04	950,673
03 Sep 21	25.10000 +0.60	25.24	24.17	24.40	1,506,476
02 Sep 21	24.50000 +0.19	24.63	24.09	24.44	1,156,474
01 Sep 21	24.31000 +0.24	24.92	24.04	24.22	1,308,388
31 Aug 21	24.07000 +0.53	24.14	23.48	23.50	1,151,810
30 Aug 21	23.54000 +0.03	24.14	23.37	23.55	751,201
27 Aug 21	23.51000 +0.43	24.05	23.02	23.02	1,409,822
26 Aug 21	23.08000 -0.49	24.38	22.99	23.33	1,572,165
25 Aug 21	23.57000 +0.87	23.84	22.45	22.62	1,613,902
24 Aug 21	22.70000 +0.43	22.74	21.81	22.28	856,482
23 Aug 21	22.27000 +1.10	22.41	21.39	21.49	2,040,534
20 Aug 21	21.17000 +0.82	21.90	20.19	20.27	1,423,404
19 Aug 21	20.35000 -0.65	20.97	20.31	20.86	1,074,710
18 Aug 21	21.00000 -0.19	21.72	20.64	21.12	854,642
17 Aug 21	21.19000 +0.20	21.25	20.42	20.77	1,862,096
16 Aug 21	20.99000 -0.78	21.68	20.86	21.61	1,712,188
13 Aug 21	21.77000 -0.37	22.49	21.65	22.13	1,276,789
12 Aug 21	22.14000 -0.74	23.14	22.12	22.99	929,334
11 Aug 21	22.88000 -0.39	23.34	22.42	23.18	745,531
10 Aug 21	23.27000 -0.97	24.36	23.08	24.36	1,660,695
09 Aug 21	24.24000 +0.70	24.57	23.41	23.54	2,365,725
06 Aug 21	23.54000 -0.39	24.61	23.39	24.61	2,437,585
05 Aug 21	23.93000 +1.13	24.33	22.31	22.80	2,149,701
04 Aug 21	22.80000 +0.09	23.25	22.50	22.50	2,143,685
03 Aug 21	22.71000 +0.22	22.78	21.70	22.35	1,694,620
02 Aug 21	22.49000 +0.22	22.99	22.09	22.51	1,308,508
30 Jul 21	22.27000 -0.25	22.90	22.01	22.19	1,244,813
29 Jul 21	22.52000 -0.40	23.51	22.49	22.95	1,375,800
28 Jul 21	22.92000 +1.09	23.34	21.92	21.92	2,395,722
27 Jul 21	21.83000 -0.44	22.45	21.02	22.28	1,684,987
26 Jul 21	22.27000 -0.78	23.30	22.13	23.03	1,511,281
23 Jul 21	23.05000 -0.22	23.40	22.60	23.19	913,862
22 Jul 21	23.27000 -0.45	24.03	23.12	23.76	934,299
21 Jul 21	23.72000 -0.03	24.23	23.07	23.66	1,553,164
20 Jul 21	23.75000 +0.83	24.06	22.55	23.06	2,033,024
19 Jul 21	22.92000 +0.43	23.07	21.75	22.05	1,555,117
16 Jul 21	22.49000 -0.04	23.05	22.07	22.61	1,471,078
15 Jul 21	22.53000 -0.80	23.26	21.67	23.26	2,961,131
14 Jul 21	23.33000 -1.42	25.03	23.22	25.00	1,673,218
13 Jul 21	24.75000 -0.55	25.52	24.63	25.07	1,197,463
12 Jul 21	25.30000 -1.33	27.00	25.30	26.70	1,723,967
09 Jul 21	26.63000 +1.30	26.65	25.11	25.26	1,605,920
08 Jul 21	25.33000 +0.04	25.41	23.87	24.11	1,531,943
07 Jul 21	25.29000 -0.35	26.06	24.86	25.87	1,550,509
06 Jul 21	25.64000 -0.82	26.51	25.43	26.50	2,490,979
02 Jul 21	26.46000 -0.12	27.00	25.89	26.53	965,489
01 Jul 21	26.58000 +0.56	26.88	25.45	25.89	1,794,182
30 Jun 21	26.02000 -0.31	28.00	25.53	26.38	1,796,469
29 Jun 21	26.33000 -0.60	27.00	24.77	25.88	3,481,748
28 Jun 21	26.93000 -0.10	27.85	26.92	27.61	2,681,095
25 Jun 21	27.03000 +1.04	27.04	25.71	25.95	4,626,110
24 Jun 21	25.99000 +1.25	26.50	25.10	25.24	2,519,540
23 Jun 21	24.74000 +0.74	24.97	23.98	23.98	1,356,068
22 Jun 21	24.00000 -0.83	24.98	23.85	24.46	1,658,142
21 Jun 21	24.83000 +0.05	24.99	23.92	24.67	1,581,269
18 Jun 21	24.78000 +0.16	25.11	24.10	24.61	3,392,314
17 Jun 21	24.62000 +0.59	25.23	23.60	23.71	2,432,666
16 Jun 21	24.03000 +0.35	24.16	22.91	23.61	1,892,906
15 Jun 21	23.68000 -0.19	23.82	22.34	23.80	2,391,407
14 Jun 21	23.87000 +0.42	24.37	23.22	23.33	3,074,742
11 Jun 21	23.45000 +0.31	23.55	22.05	23.14	6,388,263
10 Jun 21	23.14000 +2.50	23.47	20.92	21.28	6,579,891
09 Jun 21	20.64000 +0.05	21.75	20.56	20.99	3,010,053
08 Jun 21	20.59000 +0.41	20.89	19.65	20.54	3,945,096
07 Jun 21	20.18000 +2.26	20.73	18.03	18.10	6,296,746
04 Jun 21	17.92000 +0.50	18.04	17.55	17.55	2,464,630
03 Jun 21	17.42000 -0.86	18.33	17.38	18.03	3,906,224
02 Jun 21	18.28000 +0.01	18.78	17.78	18.22	3,689,325
01 Jun 21	18.27000 -0.30	18.83	18.12	18.59	1,984,363
28 May 21	18.57000 -0.17	19.59	18.47	18.69	2,685,850
27 May 21	18.74000 -0.04	19.02	18.24	18.71	2,693,555
26 May 21	18.78000 +0.73	19.01	18.14	18.14	3,615,393
25 May 21	18.05000 +0.28	18.15	17.37	17.79	3,497,997
24 May 21	17.77000 -0.28	18.25	17.24	18.16	4,053,033
21 May 21	18.05000 -0.70	19.29	17.35	19.28	11,336,729
20 May 21	18.75000 +2.42	19.85	16.90	17.25	33,052,660
19 May 21	16.33000 -10.64	24.70	15.88	24.01	37,317,148
18 May 21	26.97000 +0.48	27.76	25.96	26.56	2,178,134
17 May 21	26.49000 +0.67	26.74	24.75	25.20	2,971,139
14 May 21	25.82000 +0.81	27.00	25.23	25.32	2,148,214
13 May 21	25.01000 -1.07	27.37	24.50	26.34	2,884,017
12 May 21	26.08000 -0.43	26.59	25.31	25.91	2,094,547
11 May 21	26.51000 -0.01	27.33	25.07	25.29	2,505,931
10 May 21	26.52000 -2.00	28.10	26.14	27.85	3,417,617
07 May 21	28.52000 -0.09	30.82	28.34	29.93	2,605,455
06 May 21	28.61000 -0.61	29.33	27.87	28.87	1,864,356
05 May 21	29.22000 -0.95	31.47	28.89	30.38	2,434,814
04 May 21	30.17000 -1.59	31.16	29.48	31.10	3,572,505
03 May 21	31.76000 +0.32	32.10	31.15	31.88	2,035,718
30 Apr 21	31.44000 +0.10	32.15	31.00	31.16	1,397,575
29 Apr 21	31.34000 -0.50	32.16	30.27	31.96	1,450,580
28 Apr 21	31.84000 -1.05	32.88	31.81	32.61	1,677,781
27 Apr 21	32.89000 -0.18	33.50	31.92	33.22	1,090,298
26 Apr 21	33.07000 +1.79	33.55	31.73	31.73	2,947,869
23 Apr 21	31.28000 +0.15	31.65	30.54	31.27	1,212,132
22 Apr 21	31.13000 +0.03	32.00	30.61	30.85	1,614,714
21 Apr 21	31.10000 +0.93	31.27	29.30	30.02	1,710,929
20 Apr 21	30.17000 -0.58	31.21	29.14	30.79	2,010,032
19 Apr 21	30.75000 +0.61	31.00	29.34	29.60	2,456,667
16 Apr 21	30.14000 -0.29	33.40	30.10	33.23	2,101,747
15 Apr 21	30.43000 +0.44	31.33	30.14	30.14	935,967
14 Apr 21	29.99000 -0.16	32.00	29.91	30.58	1,201,894
13 Apr 21	30.15000 +0.74	30.25	28.90	29.43	1,293,511
12 Apr 21	29.41000 -0.78	30.00	28.77	30.00	1,848,037
09 Apr 21	30.19000 -1.12	31.56	29.91	31.54	1,201,772
08 Apr 21	31.31000 +0.30	32.25	30.69	31.45	1,153,441
07 Apr 21	31.01000 -1.03	32.14	30.71	32.01	730,566
06 Apr 21	32.04000 -0.12	32.60	31.25	31.91	3,186,105
05 Apr 21	32.16000 -0.06	33.99	31.92	33.20	1,746,398
01 Apr 21	32.22000 +0.56	33.32	31.00	32.50	5,669,765
31 Mar 21	31.66000 +2.02	32.18	29.88	30.02	3,157,391
30 Mar 21	29.64000 +0.32	30.73	28.88	29.05	5,517,855
29 Mar 21	29.32000 +0.65	29.98	27.75	28.28	3,471,329
26 Mar 21	28.67000 -1.58	30.42	28.06	30.25	3,712,614
25 Mar 21	30.25000 +0.58	30.41	28.00	28.95	3,199,058
24 Mar 21	29.67000 -1.35	32.04	29.54	31.50	3,039,051
23 Mar 21	31.02000 -1.45	32.77	30.79	32.32	1,494,713
22 Mar 21	32.47000 +1.11	32.95	30.88	31.50	2,513,077
19 Mar 21	31.36000 +0.21	31.95	30.76	31.05	3,412,928
18 Mar 21	31.15000 -2.03	32.47	30.92	32.14	2,013,199
17 Mar 21	33.18000 -0.11	33.81	31.17	31.76	1,848,570
16 Mar 21	33.29000 -1.62	35.72	32.47	35.34	1,413,503
15 Mar 21	34.91000 +0.22	35.22	33.72	34.49	1,126,059
12 Mar 21	34.69000 -0.87	35.32	32.84	34.57	1,925,734
11 Mar 21	35.56000 +1.85	35.94	34.47	35.02	1,612,370
10 Mar 21	33.71000 -0.76	36.53	32.81	35.65	2,693,262
09 Mar 21	34.47000 +2.90	35.77	32.62	32.62	2,094,642
08 Mar 21	31.57000 -0.79	34.61	31.13	33.87	2,560,391
05 Mar 21	32.36000 +0.59	32.49	29.01	32.10	3,355,540
04 Mar 21	31.77000 -2.42	34.78	31.25	33.60	2,873,453
03 Mar 21	34.19000 -3.16	37.81	33.92	37.28	1,743,575
02 Mar 21	37.35000 -2.12	39.47	37.19	39.37	1,004,801
01 Mar 21	39.47000 +2.17	40.15	37.61	38.07	1,268,965
26 Feb 21	37.30000 +0.79	37.91	34.61	35.40	2,533,310
25 Feb 21	36.51000 -2.91	39.54	35.66	39.33	2,018,493
24 Feb 21	39.42000 -1.18	41.71	38.52	40.61	1,382,834
23 Feb 21	40.60000 -2.40	41.53	38.03	41.46	2,243,735
22 Feb 21	43.00000 -4.19	46.71	42.73	46.36	1,214,544
19 Feb 21	47.19000 +0.79	47.50	46.18	47.31	758,622
18 Feb 21	46.40000 -1.12	46.79	44.00	46.45	1,174,021
17 Feb 21	47.52000 +0.22	47.76	44.75	46.80	1,507,589
16 Feb 21	47.30000 -0.27	49.02	47.17	48.79	1,084,433
12 Feb 21	47.57000 -0.18	48.37	46.73	47.94	800,588
11 Feb 21	47.75000 -0.80	49.77	47.46	49.29	778,682
10 Feb 21	48.55000 -2.01	52.28	48.38	51.17	864,863
09 Feb 21	50.56000 -2.03	52.45	50.27	51.17	931,172
08 Feb 21	52.59000 +2.94	53.04	49.65	50.28	1,070,047
05 Feb 21	49.65000 +0.97	50.14	48.69	49.17	634,131
04 Feb 21	48.68000 +1.95	48.88	46.54	47.17	626,257
03 Feb 21	46.73000 -0.62	48.15	46.30	48.06	907,468
02 Feb 21	47.35000 +3.33	47.73	44.47	44.89	1,166,713
01 Feb 21	44.02000 +0.18	44.54	43.19	44.15	776,110
29 Jan 21	43.84000 +0.19	44.71	42.50	44.01	1,218,739
28 Jan 21	43.65000 +1.07	44.50	41.96	42.48	1,297,973
27 Jan 21	42.58000 -2.03	44.99	41.06	43.89	1,697,496
26 Jan 21	44.61000 -1.90	47.30	44.53	46.70	1,076,961
25 Jan 21	46.51000 -1.04	48.00	44.62	47.62	1,395,321
22 Jan 21	47.55000 -0.10	48.86	47.03	47.95	1,083,737
21 Jan 21	47.65000 -1.26	49.99	46.42	49.76	1,376,831
20 Jan 21	48.91000 -2.02	52.82	48.77	51.30	1,549,963
19 Jan 21	50.93000 -0.13	53.01	50.43	52.00	1,540,223
15 Jan 21	51.06000 -0.97	54.21	50.46	52.05	981,905
14 Jan 21	52.03000 +1.40	53.78	50.39	51.00	1,230,946
13 Jan 21	50.63000 +0.93	51.65	49.01	49.73	882,821
12 Jan 21	49.70000 -1.39	52.05	48.74	51.29	1,104,850
11 Jan 21	51.09000 +0.57	53.00	48.50	50.00	1,576,716
08 Jan 21	50.52000 +1.52	51.73	48.65	49.42	1,584,684
07 Jan 21	49.00000 +2.15	49.15	46.97	47.19	989,731
06 Jan 21	46.85000 +2.11	46.95	43.53	44.27	1,755,710
05 Jan 21	44.74000 -1.52	46.60	44.22	46.15	1,046,819
04 Jan 21	46.26000 -0.14	47.19	45.02	46.75	1,164,576
31 Dec 20	46.40000 -2.36	49.11	46.17	48.60	722,740
30 Dec 20	48.76000 +1.15	49.48	47.48	48.11	674,782
29 Dec 20	47.61000 -0.71	48.91	44.46	48.43	1,252,379
28 Dec 20	48.32000 -1.23	50.91	48.00	50.19	700,173
24 Dec 20	49.55000 -0.16	50.45	48.72	49.57	388,908
23 Dec 20	49.71000 +0.22	50.95	49.11	50.44	1,331,071
22 Dec 20	49.49000 +1.36	51.23	48.52	48.58	1,524,237
21 Dec 20	48.13000 +0.82	48.36	45.49	47.01	2,081,817
18 Dec 20	47.31000 +1.04	48.11	46.71	47.32	2,577,688
17 Dec 20	46.27000 +0.25	47.25	45.30	46.40	1,995,728
16 Dec 20	46.02000 -1.80	48.94	44.64	48.11	1,695,436
15 Dec 20	47.82000 -2.44	50.38	47.15	50.26	1,675,030
14 Dec 20	50.26000 +0.31	52.43	50.00	50.71	2,281,839
11 Dec 20	49.95000 +0.47	50.59	48.79	49.51	1,428,664
10 Dec 20	49.48000 +3.30	49.54	45.69	46.23	2,122,740
09 Dec 20	46.18000 -0.82	48.68	45.55	47.49	965,021
08 Dec 20	47.00000 +0.50	47.38	44.71	46.71	1,245,910
07 Dec 20	46.50000 +3.39	48.64	42.53	43.00	2,034,427
04 Dec 20	43.11000 +1.32	43.28	41.88	42.20	1,180,617
03 Dec 20	41.79000 +0.47	42.25	41.28	41.33	1,213,302
02 Dec 20	41.32000 +0.00	42.25	40.28	41.33	979,012
01 Dec 20	41.32000 +2.51	41.90	38.47	39.05	1,512,069
30 Nov 20	38.81000 -0.57	40.19	38.33	39.77	1,254,087
27 Nov 20	39.38000 +1.44	39.73	37.69	38.05	691,363
25 Nov 20	37.94000 +0.78	38.20	37.05	37.34	687,762
24 Nov 20	37.16000 -0.19	37.85	36.72	37.22	600,202
23 Nov 20	37.35000 +0.90	37.61	36.01	36.38	1,089,027
20 Nov 20	36.45000 -0.14	36.85	36.12	36.35	989,287
19 Nov 20	36.59000 +0.09	36.85	36.14	36.28	933,474
18 Nov 20	36.50000 +0.33	37.59	36.01	36.17	912,218
17 Nov 20	36.17000 -0.39	36.72	35.71	36.14	629,385
16 Nov 20	36.56000 -1.16	38.68	36.34	38.42	728,738
13 Nov 20	37.72000 +0.91	37.85	37.09	37.26	732,624
12 Nov 20	36.81000 -1.21	38.40	36.35	38.23	801,157
11 Nov 20	38.02000 -0.11	39.28	37.75	38.65	854,922
10 Nov 20	38.13000 -1.03	39.93	37.06	39.58	1,332,447
09 Nov 20	39.16000 -1.28	40.68	37.75	38.23	1,385,415
06 Nov 20	40.44000 +0.02	41.60	39.63	40.83	955,460
05 Nov 20	40.42000 +0.84	40.84	39.12	40.00	1,078,346
04 Nov 20	39.58000 +2.48	39.83	35.90	37.02	1,443,221
03 Nov 20	37.10000 +0.66	37.53	35.70	36.45	729,198
02 Nov 20	36.44000 +0.76	36.68	35.17	35.63	1,287,720
30 Oct 20	35.68000 -0.20	36.06	34.36	36.01	906,455
29 Oct 20	35.88000 +0.35	36.49	35.13	35.81	768,740
28 Oct 20	35.53000 -1.00	36.26	34.01	34.03	952,559
27 Oct 20	36.53000 -0.44	37.85	36.25	37.11	993,739
26 Oct 20	36.97000 -0.68	38.75	36.60	37.64	724,620
23 Oct 20	37.65000 +0.90	37.79	36.60	37.16	838,689
22 Oct 20	36.75000 -0.23	37.52	36.47	36.55	1,743,410
21 Oct 20	36.98000 -0.88	38.04	36.40	38.00	1,292,679
20 Oct 20	37.86000 +1.50	38.11	36.38	36.56	1,624,656
19 Oct 20	36.36000 -1.28	37.58	35.90	37.41	1,639,310
16 Oct 20	37.64000 +1.59	38.19	36.51	36.83	2,876,036
15 Oct 20	36.05000 +1.45	36.22	34.26	34.49	1,730,604
14 Oct 20	34.60000 +2.16	35.20	32.89	32.92	2,486,425
13 Oct 20	32.44000 +1.38	32.55	30.59	30.85	1,727,321
12 Oct 20	31.06000 -0.13	31.57	30.46	31.20	1,476,550
09 Oct 20	31.19000 +1.77	31.44	29.61	29.85	2,302,397
08 Oct 20	29.42000 +1.38	29.78	28.01	28.41	1,440,637
07 Oct 20	28.04000 -0.06	29.22	27.41	29.06	2,789,545
06 Oct 20	28.10000 -3.96	29.44	24.67	25.00	13,626,815
05 Oct 20	32.06000 +0.56	32.54	31.60	31.85	1,270,058
02 Oct 20	31.50000 -2.14	33.97	31.44	33.28	746,117
01 Oct 20	33.64000 +0.72	33.69	32.84	32.98	847,936
30 Sep 20	32.92000 +0.62	33.38	32.26	32.34	1,008,488
29 Sep 20	32.30000 +0.38	32.64	31.56	31.88	673,187
28 Sep 20	31.92000 +0.11	32.99	31.41	32.32	1,309,723
25 Sep 20	31.81000 +0.09	31.88	30.84	31.52	1,335,893
24 Sep 20	31.72000 -1.62	32.99	31.35	32.93	906,491
23 Sep 20	33.34000 -0.17	34.23	33.07	33.62	727,073
22 Sep 20	33.51000 -0.48	34.26	32.30	34.26	761,520
21 Sep 20	33.99000 -2.16	35.86	33.63	34.95	1,039,534
18 Sep 20	36.15000 +0.50	36.35	35.11	35.69	2,026,011
17 Sep 20	35.65000 -0.65	36.40	34.81	35.44	981,175
16 Sep 20	36.30000 +0.58	36.93	35.56	36.05	1,185,104
15 Sep 20	35.72000 +0.47	36.08	34.65	35.68	1,006,409
14 Sep 20	35.25000 +3.55	35.87	33.00	33.00	2,402,150
11 Sep 20	31.70000 +0.01	32.48	31.55	31.95	683,830
10 Sep 20	31.69000 -0.65	33.21	31.67	32.63	763,237
09 Sep 20	32.34000 +0.88	32.62	31.17	31.82	768,180
08 Sep 20	31.46000 +0.81	32.08	29.50	29.88	1,265,755
04 Sep 20	30.65000 -0.68	31.25	28.23	31.01	1,525,813
03 Sep 20	31.33000 -1.67	32.77	30.80	32.77	925,810
02 Sep 20	33.00000 -0.94	34.47	32.41	34.45	1,708,798
01 Sep 20	33.94000 +0.61	34.31	33.25	33.39	1,239,579
31 Aug 20	33.33000 +1.65	33.62	31.53	31.79	1,730,965
28 Aug 20	31.68000 +2.46	32.00	29.39	29.39	1,890,095
27 Aug 20	29.22000 +1.24	29.63	27.90	28.20	1,435,849
26 Aug 20	27.98000 -0.56	28.80	27.97	28.58	890,521
25 Aug 20	28.54000 -0.35	28.89	27.62	28.53	786,840
24 Aug 20	28.89000 -0.33	29.91	28.84	29.30	807,445
21 Aug 20	29.22000 +0.26	29.49	28.67	28.88	525,043
20 Aug 20	28.96000 -0.23	29.47	28.76	29.11	444,315
19 Aug 20	29.19000 +0.43	29.54	28.44	28.66	594,499
18 Aug 20	28.76000 -0.39	29.61	28.58	29.40	655,882
17 Aug 20	29.15000 +1.36	29.34	27.75	27.75	777,951
14 Aug 20	27.79000 -0.87	28.80	27.50	28.59	809,439
13 Aug 20	28.66000 +0.40	28.78	27.86	28.36	554,815
12 Aug 20	28.26000 +0.12	28.45	27.70	28.01	1,085,240
11 Aug 20	28.14000 -0.39	29.21	27.50	28.73	668,915
10 Aug 20	28.53000 -0.69	29.73	28.44	29.49	780,752
07 Aug 20	29.22000 -1.93	31.63	28.67	31.32	1,657,300
06 Aug 20	31.15000 +0.29	31.59	30.57	30.90	880,490
05 Aug 20	30.86000 +0.09	31.14	30.16	30.99	706,076
04 Aug 20	30.77000 -0.29	31.61	30.46	31.16	805,279
03 Aug 20	31.06000 +1.99	31.18	28.86	29.34	1,442,887
31 Jul 20	29.07000 +0.22	29.21	28.43	28.98	1,149,348
30 Jul 20	28.85000 +0.20	29.07	28.12	28.19	711,722
29 Jul 20	28.65000 -0.15	29.65	28.53	28.86	826,091
28 Jul 20	28.80000 -0.38	29.33	28.43	29.10	1,014,283
27 Jul 20	29.18000 +1.34	29.32	27.75	27.84	1,100,343
24 Jul 20	27.84000 +0.09	27.94	26.75	27.31	943,634
23 Jul 20	27.75000 -1.37	29.26	27.50	29.13	1,250,608
22 Jul 20	29.12000 -0.94	30.30	29.02	29.90	733,922
21 Jul 20	30.06000 -1.60	32.38	30.01	32.16	917,962
20 Jul 20	31.66000 +1.05	32.03	30.65	30.88	946,709
17 Jul 20	30.61000 +1.15	30.87	29.40	29.43	726,900
16 Jul 20	29.46000 -0.68	30.28	28.94	30.24	580,600
15 Jul 20	30.14000 +0.80	30.55	29.40	29.79	868,600
14 Jul 20	29.34000 +1.05	29.54	28.00	28.22	1,218,400
13 Jul 20	28.29000 -1.22	30.68	28.12	29.53	1,292,000
10 Jul 20	29.51000 -0.83	30.63	29.20	30.50	784,900
09 Jul 20	30.34000 +0.16	30.55	29.55	30.31	1,112,100
08 Jul 20	30.18000 +0.24	30.54	29.70	30.19	1,149,100
07 Jul 20	29.94000 +0.82	30.45	28.88	29.16	1,528,800
06 Jul 20	29.12000 +0.03	29.68	28.72	29.26	847,800
02 Jul 20	29.09000 +0.06	29.80	28.11	29.23	1,527,700
01 Jul 20	29.03000 +1.58	29.35	27.52	27.71	1,381,400
30 Jun 20	27.45000 +0.24	27.77	26.34	27.39	2,379,900
29 Jun 20	27.21000 -0.26	28.08	27.01	27.61	2,185,000
26 Jun 20	27.47000 -0.14	28.30	27.04	27.44	14,977,464
25 Jun 20	27.61000 -1.08	28.55	27.14	28.52	3,052,292
24 Jun 20	28.69000 -2.28	30.88	28.52	30.62	2,206,979
23 Jun 20	30.97000 +0.93	31.98	30.10	30.13	1,856,972
22 Jun 20	30.04000 +0.06	30.13	28.70	30.13	2,215,667
19 Jun 20	29.98000 +0.03	30.42	28.68	29.31	3,735,363
18 Jun 20	29.94500 +0.28	30.46	28.95	29.52	1,159,464
17 Jun 20	29.66000 -0.51	30.69	29.50	30.39	1,690,405
16 Jun 20	30.17500 +0.22	30.79	29.05	30.60	1,157,553
15 Jun 20	29.95000 +0.44	30.36	28.23	28.75	1,538,145
12 Jun 20	29.51000 -0.11	30.34	28.75	30.13	1,472,377
11 Jun 20	29.62000 -1.78	31.58	29.35	30.86	2,118,614
10 Jun 20	31.40000 -0.77	32.78	30.40	32.62	1,632,108
09 Jun 20	32.16500 +0.00	33.37	31.14	32.24	1,624,973
08 Jun 20	32.17000 +0.76	33.00	30.64	31.21	1,621,381
05 Jun 20	31.41000 +0.55	31.59	29.55	31.01	2,076,365
04 Jun 20	30.86000 -1.31	32.33	30.51	31.95	1,859,901
03 Jun 20	32.17000 -1.15	33.69	31.53	33.55	2,083,081
02 Jun 20	33.32000 +0.20	33.85	31.59	33.26	4,240,657
01 Jun 20	33.12000 +1.03	33.53	32.00	32.31	3,978,905
29 May 20	32.09000 -0.57	33.13	30.60	32.83	10,272,619
28 May 20	32.66000 -5.43	34.26	32.05	33.20	5,734,768
27 May 20	38.09000 +0.68	38.32	34.68	37.10	1,872,196
26 May 20	37.41000 -3.59	41.49	37.10	41.45	1,986,854
22 May 20	41.00000 +2.85	41.08	37.38	38.23	1,453,775
21 May 20	38.15000 +0.90	38.33	36.83	37.42	1,214,225
20 May 20	37.25000 +1.45	38.17	36.28	36.77	1,273,894
19 May 20	35.80000 -0.76	37.12	35.74	36.36	915,719
18 May 20	36.56000 +0.28	37.45	35.57	37.36	1,141,436
15 May 20	36.28000 +0.91	36.69	35.03	35.25	1,292,869
14 May 20	35.37000 +1.33	36.60	33.07	33.56	1,438,094
13 May 20	34.04000 -1.85	36.34	32.47	36.06	1,519,554
12 May 20	35.89000 -1.29	38.73	35.82	37.67	1,864,847
11 May 20	37.18000 +1.07	38.04	35.56	36.01	1,596,408
08 May 20	36.11000 +2.33	36.62	34.01	34.01	1,799,468
07 May 20	33.78000 +1.15	33.80	31.51	33.14	1,397,839
06 May 20	32.63000 -0.03	33.94	30.03	31.78	2,499,938
05 May 20	32.66000 +0.41	33.37	31.53	32.50	1,681,758
04 May 20	32.25000 +0.25	32.31	31.00	31.57	1,316,635
01 May 20	32.00000 -0.15	32.19	30.47	31.68	2,035,111
30 Apr 20	32.15000 -1.20	33.30	32.08	33.30	1,594,315
29 Apr 20	33.35000 -0.49	35.20	31.87	35.05	2,345,283
28 Apr 20	33.84000 -2.80	37.50	33.68	37.10	1,814,313
27 Apr 20	36.64000 -0.27	38.96	36.02	38.04	2,358,956
24 Apr 20	36.91000 +1.21	37.94	35.73	36.18	1,612,090
23 Apr 20	35.70000 -2.09	39.00	35.55	37.94	1,743,413
22 Apr 20	37.79000 +1.16	38.43	37.60	37.98	1,520,302
21 Apr 20	36.63000 -0.03	37.88	35.30	35.76	1,706,689
20 Apr 20	36.66000 +0.86	37.10	35.08	35.13	2,055,228
17 Apr 20	35.80000 +0.60	36.15	35.06	35.98	1,819,660
16 Apr 20	35.20000 +0.16	35.81	33.83	35.72	1,139,647
15 Apr 20	35.04000 -0.47	36.11	34.17	34.94	1,918,618
14 Apr 20	35.51000 +5.28	36.14	33.00	33.30	3,056,518
13 Apr 20	30.23000 -1.65	31.45	29.28	31.07	1,083,165
09 Apr 20	31.88000 +1.00	32.11	30.52	31.17	1,884,829
08 Apr 20	30.88000 +1.14	31.69	29.35	29.86	1,093,194
07 Apr 20	29.74000 +0.55	31.75	29.21	29.22	1,399,481
06 Apr 20	29.19000 +0.13	30.36	27.83	29.59	1,387,796
03 Apr 20	29.06000 +0.18	29.25	27.50	28.68	950,076
02 Apr 20	28.88000 +0.94	29.09	27.09	27.59	1,656,267
01 Apr 20	27.94000 -1.99	31.09	27.77	28.71	1,890,509
31 Mar 20	29.93500 -0.01	31.00	28.71	29.60	1,288,805
30 Mar 20	29.94000 -2.22	30.00	27.44	30.00	2,804,001
27 Mar 20	32.16000 +0.20	33.99	30.43	30.80	1,956,171
26 Mar 20	31.96000 +1.60	32.27	29.74	30.57	1,489,977
25 Mar 20	30.36000 -1.78	33.86	30.14	33.02	3,313,583
24 Mar 20	32.14000 +8.33	33.73	24.11	24.58	5,601,521
23 Mar 20	23.81000 +1.04	24.37	20.86	23.65	1,463,648
20 Mar 20	22.77000 -2.22	26.36	22.47	26.36	3,276,988
19 Mar 20	24.99000 +2.83	25.43	21.00	22.07	1,943,588
18 Mar 20	22.16000 +2.18	22.41	18.70	18.82	2,813,017
17 Mar 20	19.98000 +0.44	21.18	18.70	20.08	2,565,353
16 Mar 20	19.54000 -5.60	23.63	19.52	22.17	2,188,772
13 Mar 20	25.14000 +1.03	26.99	22.10	25.74	2,755,761
12 Mar 20	24.11000 -5.47	27.59	24.09	27.37	2,540,205
11 Mar 20	29.58000 -2.35	32.20	29.00	31.10	1,763,462
10 Mar 20	31.93000 -0.11	33.74	29.00	33.15	2,386,889
09 Mar 20	32.04000 -6.81	36.21	31.31	36.02	3,239,811
06 Mar 20	38.85000 +2.47	38.92	35.55	35.78	2,586,100
05 Mar 20	36.38000 -0.01	37.27	35.50	36.00	1,680,366
04 Mar 20	36.39000 +0.60	37.99	35.50	36.50	2,619,340
03 Mar 20	35.79000 -0.20	36.15	34.43	35.85	2,050,813
02 Mar 20	35.99000 +3.08	36.25	32.91	33.07	3,224,355
28 Feb 20	32.91000 -0.12	33.83	30.30	31.00	2,735,427
27 Feb 20	33.03000 -0.62	34.25	31.92	33.00	3,638,313
26 Feb 20	33.65000 +2.19	33.88	29.54	31.03	4,646,031
25 Feb 20	31.46000 +6.77	34.46	24.53	24.81	11,467,563
24 Feb 20	24.69000 -1.29	25.21	24.10	24.95	1,629,998
21 Feb 20	25.98000 +1.10	26.07	24.65	24.76	1,608,629
20 Feb 20	24.88000 -0.01	25.05	23.82	24.87	901,468
19 Feb 20	24.89000 +0.79	25.37	24.06	24.20	1,245,169
18 Feb 20	24.10000 +0.27	24.25	23.58	23.82	922,471
14 Feb 20	23.83000 +0.12	23.89	23.30	23.66	554,212
13 Feb 20	23.71000 +0.09	23.90	23.20	23.41	456,837
12 Feb 20	23.62000 +0.28	23.66	23.02	23.48	468,873
11 Feb 20	23.34000 +0.08	23.82	23.17	23.38	591,011
10 Feb 20	23.26000 +0.30	23.55	22.68	22.90	963,899
07 Feb 20	22.96000 -0.68	23.70	22.63	23.46	826,647
06 Feb 20	23.64000 +0.02	24.16	23.58	23.74	629,403
05 Feb 20	23.62000 +0.13	23.92	23.38	23.68	894,152
04 Feb 20	23.49000 +0.95	23.90	22.68	23.05	1,120,502
03 Feb 20	22.54000 +0.80	22.62	21.86	22.04	814,224
31 Jan 20	21.74000 -0.71	22.35	21.35	22.30	908,020
30 Jan 20	22.45000 -0.15	22.59	21.91	22.46	738,164
29 Jan 20	22.60000 +0.59	22.61	22.00	22.01	752,948
28 Jan 20	22.01000 +0.37	22.09	21.67	21.72	641,567
27 Jan 20	21.64000 -0.61	22.07	21.38	21.69	1,176,979
24 Jan 20	22.25000 -0.45	22.77	21.78	22.70	1,215,471
23 Jan 20	22.70000 -0.49	23.25	22.68	23.12	714,823
22 Jan 20	23.19000 -0.48	24.00	23.19	23.72	645,052
21 Jan 20	23.67000 -0.20	24.01	23.31	23.92	1,160,734
17 Jan 20	23.87500 +0.14	24.10	23.31	23.97	1,218,464
16 Jan 20	23.74000 +0.06	23.98	23.30	23.35	893,354
15 Jan 20	23.68000 -0.66	24.67	23.52	24.31	1,190,699
14 Jan 20	24.34000 +0.41	25.11	23.38	23.67	1,778,976
13 Jan 20	23.93000 -3.22	26.50	23.15	26.12	3,758,127
10 Jan 20	27.15000 -0.77	28.20	27.12	27.89	1,633,585
09 Jan 20	27.91500 +0.92	27.95	26.92	27.00	1,069,269
08 Jan 20	27.00000 +1.00	27.23	25.67	25.95	1,071,658
07 Jan 20	26.00000 +0.22	26.38	24.89	25.85	1,431,213
06 Jan 20	25.78000 +0.24	25.81	24.40	25.19	1,453,937
03 Jan 20	25.54000 -1.14	26.53	25.51	26.26	1,164,434
02 Jan 20	26.68000 -1.00	27.96	26.24	27.96	1,086,263
31 Dec 19	27.68000 +0.09	27.77	26.81	27.42	995,169
30 Dec 19	27.59000 -0.23	27.81	27.21	27.77	825,408
27 Dec 19	27.82000 -1.08	28.96	27.58	28.96	901,307
26 Dec 19	28.90000 -0.49	29.39	28.70	29.39	678,674
24 Dec 19	29.39000 +0.53	29.41	28.56	28.80	570,639
23 Dec 19	28.86000 -0.55	29.67	28.15	29.56	1,517,743
20 Dec 19	29.41000 +1.40	29.47	27.39	28.00	3,102,838
19 Dec 19	28.01000 -0.36	28.71	27.75	28.36	1,141,329
18 Dec 19	28.37000 +0.33	28.91	27.72	28.35	1,461,977
17 Dec 19	28.04500 +0.55	28.21	27.21	27.57	1,764,267
16 Dec 19	27.50000 +1.36	27.52	26.13	26.30	1,643,926
13 Dec 19	26.14000 +0.97	26.59	25.02	25.09	1,197,327
12 Dec 19	25.17000 +0.04	25.72	24.70	25.01	753,372
11 Dec 19	25.13000 -0.46	25.88	24.99	25.74	895,962
10 Dec 19	25.59000 -0.03	25.87	25.00	25.50	1,282,127
09 Dec 19	25.62500 +0.91	26.00	24.69	25.71	1,612,526
06 Dec 19	24.72000 -0.15	25.00	24.40	24.96	1,080,136
05 Dec 19	24.87000 +0.16	24.94	23.98	24.66	1,576,362
04 Dec 19	24.71000 +0.21	24.84	23.75	24.51	1,558,897
03 Dec 19	24.50000 +1.84	24.52	22.10	22.43	2,481,924
02 Dec 19	22.66000 -0.17	23.18	22.38	23.03	1,183,043
29 Nov 19	22.83000 -0.17	22.99	22.47	22.87	446,501
27 Nov 19	23.00000 +0.45	23.20	22.35	22.52	852,711
26 Nov 19	22.55000 -0.35	23.25	22.25	22.93	1,148,758
25 Nov 19	22.90000 +1.27	23.38	21.86	21.86	1,400,076
22 Nov 19	21.63000 -0.32	22.10	20.79	22.03	992,844
21 Nov 19	21.95000 -1.02	24.38	20.60	23.57	2,926,370
20 Nov 19	22.97000 +0.17	24.02	22.71	22.71	1,292,106
19 Nov 19	22.80000 +0.58	22.95	22.17	22.18	1,063,463
18 Nov 19	22.22000 -0.52	22.88	21.83	22.53	529,523
15 Nov 19	22.74000 +0.54	22.86	21.86	22.35	621,947
14 Nov 19	22.20000 -0.42	22.76	22.07	22.43	817,167
13 Nov 19	22.62000 -0.28	22.88	22.23	22.74	815,116
12 Nov 19	22.90000 -0.97	24.19	22.84	23.86	1,359,590
11 Nov 19	23.87000 +0.25	24.12	22.87	23.66	1,794,960
08 Nov 19	23.62000 +2.96	23.81	21.78	22.27	2,840,032
07 Nov 19	20.66000 -0.59	21.79	20.45	21.42	1,150,090
06 Nov 19	21.25000 -0.56	21.94	21.04	21.63	1,000,162
05 Nov 19	21.81000 +1.35	22.50	20.50	21.90	2,429,551
04 Nov 19	20.46000 -1.51	22.02	20.24	22.00	1,567,305
01 Nov 19	21.97000 +0.84	22.14	21.02	21.30	1,254,358
31 Oct 19	21.13000 +0.36	21.18	20.29	20.69	846,713
30 Oct 19	20.77000 -0.43	21.14	20.67	21.14	663,951
29 Oct 19	21.20000 +0.97	21.43	20.08	20.33	840,867
28 Oct 19	20.23000 -0.28	20.67	20.15	20.62	757,739
25 Oct 19	20.51000 +0.23	20.75	20.06	20.17	902,874
24 Oct 19	20.28000 -0.18	20.68	20.11	20.60	737,916
23 Oct 19	20.46000 -0.16	20.91	20.22	20.51	871,800
22 Oct 19	20.61500 +0.49	21.12	20.27	20.33	1,421,160
21 Oct 19	20.12000 +0.55	20.29	19.38	19.71	1,029,593
18 Oct 19	19.57000 +0.12	19.78	19.25	19.34	1,153,693
17 Oct 19	19.45000 +1.20	19.62	18.30	18.50	1,246,086
16 Oct 19	18.25000 -0.15	18.62	17.91	18.40	873,143
15 Oct 19	18.40000 +0.45	18.71	17.96	18.04	1,139,933
14 Oct 19	17.95000 -0.32	18.47	17.84	18.14	852,228
11 Oct 19	18.27000 +0.11	18.68	18.09	18.29	901,395
10 Oct 19	18.16000 +0.01	18.27	17.78	18.16	709,959
09 Oct 19	18.15000 -0.47	18.85	17.92	18.85	655,374
08 Oct 19	18.62000 -0.86	19.30	18.58	19.28	1,215,184
07 Oct 19	19.48000 +0.11	19.69	19.21	19.32	1,117,339
04 Oct 19	19.36500 -0.09	19.73	18.80	19.32	772,403
03 Oct 19	19.46000 +0.00	19.65	18.54	19.43	999,079
02 Oct 19	19.46000 +1.25	19.77	18.11	18.60	1,788,842
01 Oct 19	18.21000 +0.01	19.48	18.15	18.47	1,660,112
30 Sep 19	18.20000 +0.21	18.54	17.67	17.91	1,461,189
27 Sep 19	17.99000 -0.25	18.84	17.74	18.27	1,085,246
26 Sep 19	18.24000 -0.55	18.99	18.16	18.92	978,493
25 Sep 19	18.79000 -1.52	20.28	18.45	20.28	2,467,825
24 Sep 19	20.31000 +0.56	20.37	19.53	19.81	2,497,271
23 Sep 19	19.75000 -1.19	21.17	18.90	20.95	3,046,697
20 Sep 19	20.94000 +0.22	21.67	20.66	20.90	4,799,867
19 Sep 19	20.72000 -0.06	21.45	20.59	20.72	1,215,197
18 Sep 19	20.78000 -0.41	21.19	20.47	21.16	1,678,208
17 Sep 19	21.19000 +0.04	21.51	21.03	21.24	1,053,425
16 Sep 19	21.15000 -0.29	21.86	20.76	21.75	1,291,596
13 Sep 19	21.44000 +0.72	21.59	20.66	20.82	954,251
12 Sep 19	20.72000 +0.14	21.17	20.52	20.70	1,376,970
11 Sep 19	20.58000 +0.29	20.81	20.16	20.19	1,582,077
10 Sep 19	20.29000 +0.34	20.57	19.56	19.85	1,237,182
09 Sep 19	19.95000 -0.95	21.06	19.72	20.94	1,130,089
06 Sep 19	20.90000 -0.13	21.22	20.75	21.22	1,161,174
05 Sep 19	21.03000 -0.39	21.59	20.65	21.30	1,064,742
04 Sep 19	21.42000 +1.15	21.46	20.20	20.47	1,289,871
03 Sep 19	20.27000 -0.74	20.84	19.83	20.75	1,416,813
30 Aug 19	21.01000 +0.01	21.45	20.68	21.08	718,315
29 Aug 19	21.00000 +0.72	21.20	20.28	20.50	820,355
28 Aug 19	20.28000 +0.59	20.40	19.42	19.57	958,231
27 Aug 19	19.69000 -0.54	20.86	19.38	20.40	1,063,714
26 Aug 19	20.23000 +0.63	20.24	19.46	19.87	1,247,942
23 Aug 19	19.60000 +0.09	20.00	19.14	19.30	818,431
22 Aug 19	19.51000 -0.49	20.17	19.31	20.02	766,128
21 Aug 19	20.00000 +0.30	20.31	19.57	19.94	889,199
20 Aug 19	19.70000 -0.28	20.09	19.44	19.95	1,973,861
19 Aug 19	19.98000 -0.97	21.29	19.72	21.12	2,056,450
16 Aug 19	20.95000 +0.93	21.15	20.10	20.22	1,094,695
15 Aug 19	20.02000 -0.50	20.68	19.72	20.54	1,322,889
14 Aug 19	20.52000 -0.84	21.11	20.31	20.95	1,546,180
13 Aug 19	21.36000 -0.53	22.25	20.94	21.74	986,712
12 Aug 19	21.89000 -0.35	22.18	21.39	21.98	929,484
09 Aug 19	22.24000 -0.13	22.49	21.83	22.10	721,413
08 Aug 19	22.37000 +0.45	22.69	21.79	22.04	777,731
07 Aug 19	21.92000 -0.56	22.24	21.56	22.04	1,096,464
06 Aug 19	22.48000 -0.02	23.24	21.37	22.66	2,783,807
05 Aug 19	22.50000 -1.22	23.70	22.00	23.00	2,079,039
02 Aug 19	23.72000 -1.45	24.54	21.77	21.96	2,864,462
01 Aug 19	25.17000 +0.58	25.41	24.12	24.82	1,316,171
31 Jul 19	24.59000 -0.18	25.22	24.29	24.78	1,123,178
30 Jul 19	24.77000 +0.12	24.87	23.80	24.34	899,832
29 Jul 19	24.65000 -0.25	25.17	24.12	24.80	911,876
26 Jul 19	24.90000 +0.61	25.04	23.88	24.65	1,210,616
25 Jul 19	24.29000 -1.42	25.67	24.25	25.59	1,321,803
24 Jul 19	25.71000 -0.29	26.16	25.59	25.94	864,259
23 Jul 19	26.00000 +0.05	26.15	25.08	26.00	837,996
22 Jul 19	25.95000 +0.48	26.35	25.36	25.70	822,306
19 Jul 19	25.47000 -0.31	26.59	25.43	25.80	1,197,506
18 Jul 19	25.78000 +1.30	26.07	24.35	24.39	1,782,149
17 Jul 19	24.48000 -0.36	25.04	23.77	24.89	953,749
16 Jul 19	24.84000 +0.40	25.04	24.14	24.41	991,746
15 Jul 19	24.44000 +0.53	24.52	23.61	24.18	595,099
12 Jul 19	23.91000 -0.02	24.55	23.63	23.86	874,861
11 Jul 19	23.93000 -0.10	24.26	23.44	23.97	1,001,917
10 Jul 19	24.03000 -0.64	24.72	23.13	24.69	1,681,041
09 Jul 19	24.67000 +0.47	24.74	23.92	23.92	805,682
08 Jul 19	24.20000 -0.33	24.74	23.93	24.51	1,012,301
05 Jul 19	24.53000 -0.30	25.11	24.24	24.60	1,042,381
03 Jul 19	24.83000 +0.89	24.88	23.89	24.09	932,833
02 Jul 19	23.94000 -0.68	25.44	23.01	25.00	2,967,088
01 Jul 19	24.62000 +0.10	25.25	24.05	24.95	2,160,824
28 Jun 19	24.52000 +1.93	25.50	22.80	22.80	5,990,416
27 Jun 19	22.59000 +1.17	22.74	21.29	21.47	1,826,538
26 Jun 19	21.42000 -0.33	22.07	21.20	21.80	803,422
25 Jun 19	21.75000 +0.42	21.90	21.13	21.41	1,404,642
24 Jun 19	21.33000 -0.28	22.12	21.09	21.63	1,759,464
21 Jun 19	21.61000 -0.80	22.23	20.63	22.23	4,177,929
20 Jun 19	22.41000 +0.03	23.26	22.22	22.72	1,930,494
19 Jun 19	22.38000 -0.02	22.67	21.88	22.40	1,707,669
18 Jun 19	22.40000 +0.45	22.99	21.84	22.15	2,309,314
17 Jun 19	21.95000 +2.85	22.00	19.35	19.85	3,823,002
14 Jun 19	19.10000 -0.29	19.55	18.78	19.33	956,966
13 Jun 19	19.39000 -0.12	19.68	18.85	19.50	1,339,206
12 Jun 19	19.51000 +0.58	19.58	18.68	18.94	1,233,921
11 Jun 19	18.93000 -1.00	20.25	18.50	20.11	1,946,564
10 Jun 19	19.93000 +0.84	20.75	19.15	19.29	2,770,822
07 Jun 19	19.09000 +0.62	19.27	18.26	18.26	1,841,729
06 Jun 19	18.47000 +0.84	18.57	17.67	17.67	1,765,570
05 Jun 19	17.63000 +0.03	17.83	17.30	17.60	1,015,191
04 Jun 19	17.60000 -0.44	18.44	17.15	18.20	1,942,729
03 Jun 19	18.04000 +1.69	18.22	16.90	17.28	4,051,490
31 May 19	16.35000 -1.48	19.07	16.31	18.76	5,088,496
30 May 19	17.83000 +0.72	18.11	17.20	17.28	2,046,916
29 May 19	17.11000 +0.17	17.21	16.12	16.69	1,453,516
28 May 19	16.94000 -0.31	17.42	16.29	17.27	1,802,192
24 May 19	17.25000 -0.19	17.96	17.00	17.61	1,743,142
23 May 19	17.44000 +0.81	17.88	16.83	17.49	4,980,277
22 May 19	16.63000 +0.43	16.75	16.05	16.08	1,544,584
21 May 19	16.20000 +0.59	16.37	15.64	15.72	2,062,113
20 May 19	15.61000 +0.58	16.52	15.15	15.30	3,387,160
17 May 19	15.03000 -0.25	15.75	14.65	15.04	2,929,703
16 May 19	15.28000 +4.05	16.58	14.21	15.00	19,142,998
15 May 19	11.23000 +0.42	11.32	10.65	10.65	1,046,102
14 May 19	10.81000 +0.64	11.03	10.25	10.25	1,218,084
13 May 19	10.17000 -0.92	10.77	10.15	10.75	1,076,753
10 May 19	11.09000 +0.36	11.20	10.65	10.67	694,716
09 May 19	10.73000 -0.10	10.90	10.36	10.63	569,934
08 May 19	10.83000 -0.18	11.23	10.54	10.79	1,096,174
07 May 19	11.01000 -0.45	11.46	10.94	11.35	673,761
06 May 19	11.46000 +0.07	11.48	10.73	11.05	1,327,213
03 May 19	11.39000 +0.49	11.41	10.82	10.93	809,828
02 May 19	10.90000 -0.24	11.30	10.72	11.16	675,978
01 May 19	11.14000 -0.26	11.53	11.13	11.44	862,794
30 Apr 19	11.40000 -0.04	11.70	11.21	11.40	1,148,842
29 Apr 19	11.44000 +0.34	11.71	11.23	11.26	1,030,347
26 Apr 19	11.10000 +0.08	11.22	10.98	11.02	673,080
25 Apr 19	11.02000 +0.13	11.17	10.73	10.90	772,792
24 Apr 19	10.89000 -0.10	11.19	10.71	11.01	769,900
23 Apr 19	10.99000 -0.06	11.14	10.75	11.05	1,231,942
22 Apr 19	11.05000 +0.21	11.28	10.58	10.75	705,131
18 Apr 19	10.84000 +0.07	10.98	10.35	10.75	951,415
17 Apr 19	10.77000 -0.51	11.41	10.50	11.34	1,263,565
16 Apr 19	11.28000 +0.13	11.43	11.16	11.27	1,082,180
15 Apr 19	11.15000 -0.48	11.74	11.10	11.71	761,714
12 Apr 19	11.63000 +0.09	11.99	11.54	11.67	964,259
11 Apr 19	11.54000 -0.14	12.02	11.36	11.74	754,172
10 Apr 19	11.68000 +0.19	11.70	11.26	11.54	682,509
09 Apr 19	11.49000 -0.36	12.17	11.43	11.82	1,019,484
08 Apr 19	11.85000 -0.79	12.73	11.63	12.64	1,799,142
05 Apr 19	12.64000 +0.36	12.99	12.30	12.34	3,056,595
04 Apr 19	12.28000 +0.48	12.55	11.43	11.79	3,204,799
03 Apr 19	11.80000 +2.00	11.93	9.82	9.96	4,517,974
02 Apr 19	9.80000 +0.02	9.98	9.61	9.80	625,045
01 Apr 19	9.78000 +0.27	10.11	9.52	9.65	859,736
29 Mar 19	9.51000 +0.03	9.64	9.41	9.49	780,457
28 Mar 19	9.48000 +0.10	9.56	9.28	9.41	420,953
27 Mar 19	9.38000 -0.17	9.57	9.22	9.51	509,452
26 Mar 19	9.55000 +0.10	9.72	9.36	9.56	549,263
25 Mar 19	9.45000 -0.10	9.65	9.21	9.55	526,609
22 Mar 19	9.55000 -0.76	10.28	9.55	10.24	778,786
21 Mar 19	10.31000 +0.29	10.35	9.92	9.92	558,220
20 Mar 19	10.02000 -0.19	10.38	9.90	10.22	501,897
19 Mar 19	10.21000 -0.14	10.45	10.05	10.42	458,462
18 Mar 19	10.35000 +0.41	10.59	9.89	9.97	844,758
15 Mar 19	9.94000 -0.06	10.49	9.92	10.02	2,865,536
14 Mar 19	10.00000 -0.46	10.53	9.98	10.46	716,191
13 Mar 19	10.46000 +0.04	10.53	10.29	10.49	536,574
12 Mar 19	10.42000 +0.12	10.65	10.15	10.36	592,641
11 Mar 19	10.30000 +0.44	10.36	9.83	9.91	748,579
08 Mar 19	9.86000 -0.28	10.05	9.69	10.01	761,954
07 Mar 19	10.14000 -0.02	10.32	9.90	10.15	1,000,939
06 Mar 19	10.16000 -0.89	11.06	10.09	11.06	2,297,736
05 Mar 19	11.05000 -0.21	11.36	10.90	11.22	1,286,939
04 Mar 19	11.26000 +0.49	11.31	10.78	10.90	1,293,358
01 Mar 19	10.77000 +0.50	10.81	10.27	10.40	1,457,760
28 Feb 19	10.27000 -0.38	10.64	9.70	10.38	1,174,138
27 Feb 19	10.65000 +0.20	10.73	10.31	10.51	788,287
26 Feb 19	10.45000 -0.04	10.65	10.25	10.45	1,461,881
25 Feb 19	10.49000 +0.68	10.50	9.83	10.01	882,760
22 Feb 19	9.81000 -0.06	10.03	9.69	9.96	631,968
21 Feb 19	9.87000 -0.02	10.01	9.65	9.89	599,205
20 Feb 19	9.89000 -0.34	10.36	9.69	10.29	695,657
19 Feb 19	10.23000 -0.10	10.54	9.97	10.36	1,185,032
15 Feb 19	10.33000 +0.45	10.35	9.80	9.96	815,507
14 Feb 19	9.88000 +0.10	9.94	9.63	9.75	526,699
13 Feb 19	9.78000 +0.09	9.85	9.56	9.71	550,414
12 Feb 19	9.69000 +0.10	9.85	9.51	9.67	614,535
11 Feb 19	9.59000 -0.13	9.89	9.48	9.80	535,829
08 Feb 19	9.72000 +0.06	9.74	9.25	9.57	864,414
07 Feb 19	9.66000 -0.17	10.34	9.51	10.20	1,225,679
06 Feb 19	9.83000 +0.33	9.91	9.47	9.51	641,940
05 Feb 19	9.50000 -0.52	10.28	9.41	9.99	965,717
04 Feb 19	10.02000 +0.76	10.07	9.12	9.29	1,396,723
01 Feb 19	9.26000 +0.11	9.51	9.07	9.15	1,358,715
31 Jan 19	9.15000 +0.46	9.17	8.62	8.67	975,258
30 Jan 19	8.69000 +0.28	8.69	8.31	8.50	751,605
29 Jan 19	8.41000 -0.02	8.65	8.31	8.43	831,958
28 Jan 19	8.43000 -0.54	8.85	8.40	8.83	759,597
25 Jan 19	8.97000 +0.30	9.00	8.54	8.73	604,789
24 Jan 19	8.67000 +0.23	8.71	8.26	8.43	900,147
23 Jan 19	8.44000 -0.34	9.00	8.40	8.84	820,100
22 Jan 19	8.78000 -0.64	9.38	8.76	9.38	945,202
18 Jan 19	9.42000 +0.06	9.54	9.29	9.37	744,817
17 Jan 19	9.36000 +0.05	9.50	9.22	9.30	637,596
16 Jan 19	9.31000 -0.11	9.94	9.27	9.48	821,899
15 Jan 19	9.42000 +0.40	9.55	9.02	9.06	957,615
14 Jan 19	9.02000 -0.49	9.54	9.02	9.44	701,951
11 Jan 19	9.51000 +0.13	9.68	9.21	9.35	1,049,583
10 Jan 19	9.38000 -0.07	9.56	9.05	9.41	1,031,196
09 Jan 19	9.45000 -0.17	9.83	9.32	9.63	915,337
08 Jan 19	9.62000 +0.10	9.91	9.00	9.75	1,315,059
07 Jan 19	9.52000 -0.01	10.30	9.38	9.78	1,102,725
04 Jan 19	9.53000 +0.64	9.54	8.88	9.00	1,261,882
03 Jan 19	8.89000 -0.56	9.47	8.82	9.43	1,347,485
02 Jan 19	9.45000 +0.60	9.45	8.51	8.77	1,314,826
31 Dec 18	8.85000 -0.14	9.31	8.50	9.26	1,635,416
28 Dec 18	8.99000 +0.12	9.24	8.65	8.83	1,100,638
27 Dec 18	8.87000 +0.04	8.93	8.36	8.61	1,123,814
26 Dec 18	8.83000 +0.79	8.88	7.94	8.15	1,639,983
24 Dec 18	8.04000 +0.53	8.11	7.28	7.29	749,502
21 Dec 18	7.51000 -0.62	8.50	7.26	8.29	5,855,545
20 Dec 18	8.13000 -0.76	8.91	7.75	8.82	1,378,297
19 Dec 18	8.89000 +0.25	9.21	8.51	8.62	1,314,044
18 Dec 18	8.64000 -0.61	9.42	8.30	9.25	2,378,486
17 Dec 18	9.25000 -0.43	10.09	9.14	9.90	1,894,271
14 Dec 18	9.68000 -0.23	10.36	9.61	9.79	1,056,681
13 Dec 18	9.91000 +0.14	9.98	9.53	9.86	1,042,646
12 Dec 18	9.77000 -0.15	10.28	9.75	10.01	911,689
11 Dec 18	9.92000 -0.13	10.20	9.60	10.20	950,809
10 Dec 18	10.05000 +1.08	10.16	9.38	9.57	1,701,750
07 Dec 18	8.97000 -0.98	9.99	8.94	9.89	720,912
06 Dec 18	9.95000 +0.05	10.07	9.38	9.68	1,325,867
04 Dec 18	9.90000 -0.54	11.07	9.87	10.50	3,156,559
03 Dec 18	10.44000 +0.77	10.59	9.91	10.00	2,033,155
30 Nov 18	9.67000 +0.52	9.68	8.98	9.19	1,165,660
29 Nov 18	9.15000 -0.11	9.30	8.95	9.21	1,072,996
28 Nov 18	9.26000 +0.36	9.27	8.74	8.96	1,001,806
27 Nov 18	8.90000 -0.42	9.24	8.71	9.20	1,061,115
26 Nov 18	9.32000 +0.26	9.34	8.80	9.16	1,296,230
23 Nov 18	9.06000 +0.04	9.38	8.96	8.96	426,158
21 Nov 18	9.02000 +0.22	9.06	8.62	8.89	772,905
20 Nov 18	8.80000 -0.09	9.17	8.60	8.73	1,035,665
19 Nov 18	8.89000 -0.69	9.60	8.85	9.51	1,156,408
16 Nov 18	9.58000 +0.04	9.69	8.95	9.40	1,216,850
15 Nov 18	9.54000 +0.74	9.67	8.85	8.85	1,378,477
14 Nov 18	8.80000 -0.37	9.50	8.52	9.25	1,089,169
13 Nov 18	9.17000 -0.21	9.90	8.96	9.48	1,190,628
12 Nov 18	9.38000 +0.41	9.57	8.74	9.03	1,707,189
09 Nov 18	8.97000 -0.64	9.79	8.72	9.53	1,644,013
08 Nov 18	9.61000 +0.46	9.86	9.15	9.21	984,493
07 Nov 18	9.15000 +0.35	9.44	8.80	8.86	1,531,802
06 Nov 18	8.80000 -0.65	9.45	8.21	9.42	3,496,856
05 Nov 18	9.45000 -0.37	9.87	9.37	9.79	859,549
02 Nov 18	9.82000 +0.20	9.89	9.30	9.75	744,049
01 Nov 18	9.62000 +0.54	9.75	8.92	9.12	1,096,500
31 Oct 18	9.08000 +0.06	9.52	8.89	9.22	1,103,299
30 Oct 18	9.02000 +0.35	9.50	8.30	8.61	853,659
29 Oct 18	8.67000 -0.33	9.63	8.47	9.22	2,000,568
26 Oct 18	9.00000 -0.59	9.69	8.99	9.35	3,404,330
25 Oct 18	9.59000 +0.38	9.79	9.03	9.27	4,766,658
24 Oct 18	9.21000 -0.58	10.02	9.21	9.80	1,761,629
23 Oct 18	9.79000 -0.04	10.02	9.34	9.70	2,005,439
22 Oct 18	9.83000 -0.06	10.20	9.72	9.88	1,630,246
19 Oct 18	9.89000 -1.03	11.07	9.85	10.92	1,443,127
18 Oct 18	10.92000 +0.04	11.30	10.65	11.10	1,328,093
17 Oct 18	10.88000 -0.32	11.15	10.55	11.01	1,154,478
16 Oct 18	11.20000 +0.51	11.43	10.52	11.05	2,064,592
15 Oct 18	10.69000 -1.24	11.80	10.58	11.63	2,592,350
12 Oct 18	11.93000 +1.96	12.30	11.18	11.23	10,704,991
11 Oct 18	9.97000 -0.49	10.60	9.82	10.23	1,138,170
10 Oct 18	10.46000 -0.58	11.06	10.37	11.01	1,017,542
09 Oct 18	11.04000 +0.13	11.16	10.62	10.92	950,426
08 Oct 18	10.91000 -0.68	11.64	10.74	11.50	1,067,855
05 Oct 18	11.59000 +0.04	12.11	11.55	11.59	894,548
04 Oct 18	11.55000 -0.28	11.74	11.31	11.66	871,649
03 Oct 18	11.83000 +0.94	11.97	10.70	10.90	961,167
02 Oct 18	10.89000 -0.23	11.27	10.83	11.12	807,647
01 Oct 18	11.12000 -0.13	11.35	10.86	11.31	1,026,138
28 Sep 18	11.25000 -0.65	12.05	11.20	11.80	1,640,317
27 Sep 18	11.90000 +0.10	12.35	11.60	11.85	1,061,931
26 Sep 18	11.80000 -0.65	12.60	11.55	12.50	2,030,054
25 Sep 18	12.45000 -0.70	13.50	12.30	13.40	1,813,869
24 Sep 18	13.15000 -0.40	13.70	12.95	13.55	866,695
21 Sep 18	13.55000 -0.10	13.93	13.35	13.60	2,004,140
20 Sep 18	13.65000 +0.00	13.95	13.50	13.75	975,077
19 Sep 18	13.65000 -0.05	13.90	13.35	13.60	950,147
18 Sep 18	13.70000 +0.60	13.80	13.10	13.15	889,892
17 Sep 18	13.10000 -0.30	13.53	12.70	13.35	1,030,264
14 Sep 18	13.40000 +0.00	13.75	13.10	13.45	960,769
13 Sep 18	13.40000 +0.30	13.65	13.10	13.25	1,032,295
12 Sep 18	13.10000 -0.25	13.40	12.55	13.25	1,150,274
11 Sep 18	13.35000 +0.40	13.70	12.25	12.85	1,125,586
10 Sep 18	12.95000 +0.30	12.95	11.31	12.40	2,442,163
07 Sep 18	12.65000 -0.10	13.30	12.25	12.70	1,736,646
06 Sep 18	12.75000 -4.20	15.80	11.80	14.65	7,016,000
05 Sep 18	16.95000 -0.15	17.10	16.15	16.90	1,173,912
04 Sep 18	17.10000 -0.60	17.60	16.30	17.60	1,627,745
31 Aug 18	17.70000 +0.05	18.25	17.45	17.75	1,284,280
30 Aug 18	17.65000 +1.20	18.11	16.30	16.35	1,772,341
29 Aug 18	16.45000 +0.45	16.58	15.75	16.00	1,339,748
28 Aug 18	16.00000 +0.00	16.25	15.50	16.25	902,876
27 Aug 18	16.00000 +0.02	16.45	15.50	16.00	965,318
24 Aug 18	15.97500 +0.05	16.95	15.59	15.90	1,821,084
23 Aug 18	15.92500 +0.98	15.95	14.85	14.90	1,188,802
22 Aug 18	14.95000 +0.65	15.10	14.25	14.35	695,941
21 Aug 18	14.30000 -0.05	14.85	14.20	14.35	1,255,936
20 Aug 18	14.35000 -0.55	15.10	14.25	14.65	808,671
17 Aug 18	14.90000 -0.95	15.85	14.70	15.70	1,321,892
16 Aug 18	15.85000 -0.45	17.50	15.70	16.65	2,000,888
15 Aug 18	16.30000 +0.35	16.88	15.75	16.10	1,807,070
14 Aug 18	15.95000 +0.95	16.02	14.90	15.00	1,841,591
13 Aug 18	15.00000 +0.35	16.10	14.75	14.80	1,647,128
10 Aug 18	14.65000 +0.75	14.85	13.90	13.90	610,945
09 Aug 18	13.90000 +0.00	14.55	13.85	13.85	530,730
08 Aug 18	13.90000 -0.80	14.90	13.50	14.55	1,042,419
07 Aug 18	14.70000 +0.10	14.85	13.65	14.10	1,191,435
06 Aug 18	14.60000 +0.85	14.80	13.65	13.75	806,975
03 Aug 18	13.75000 -0.20	14.23	13.70	14.05	481,472
02 Aug 18	13.95000 +0.25	14.15	13.70	13.70	415,925
01 Aug 18	13.70000 -0.50	14.50	13.40	14.20	943,384
31 Jul 18	14.20000 +1.05	14.30	13.10	13.15	691,138
30 Jul 18	13.15000 -0.45	13.80	12.95	13.70	919,027
27 Jul 18	13.60000 -0.40	14.30	13.40	14.00	558,305
26 Jul 18	14.00000 -0.10	14.43	13.82	14.00	498,591
25 Jul 18	14.10000 +0.30	14.65	13.60	13.80	689,489
24 Jul 18	13.80000 -0.65	14.65	13.45	14.45	653,502
23 Jul 18	14.45000 -0.45	14.95	14.35	14.80	674,953
20 Jul 18	14.90000 +0.25	15.90	14.55	14.75	1,026,757
19 Jul 18	14.65000 +0.35	14.77	13.85	14.35	701,786
18 Jul 18	14.30000 -0.15	14.60	14.05	14.40	589,091
17 Jul 18	14.45000 +0.60	14.50	13.75	13.90	1,207,045
16 Jul 18	13.85000 +0.05	13.95	13.55	13.75	574,335
13 Jul 18	13.80000 -0.05	14.00	13.55	13.75	574,969
12 Jul 18	13.85000 +0.55	13.90	13.27	13.40	775,353
11 Jul 18	13.30000 +0.25	13.55	13.00	13.05	519,372
10 Jul 18	13.05000 -0.35	13.40	12.60	13.35	632,792
09 Jul 18	13.40000 -0.35	14.05	13.30	13.85	418,782
06 Jul 18	13.75000 +0.75	14.10	13.00	13.00	980,310
05 Jul 18	13.00000 -0.05	13.25	12.80	13.10	350,203
03 Jul 18	13.05000 -0.25	13.45	13.00	13.25	323,364
02 Jul 18	13.30000 +0.50	13.40	12.50	12.55	574,331
29 Jun 18	12.80000 -0.15	13.20	12.70	13.00	1,025,060
28 Jun 18	12.95000 +0.20	13.10	12.50	12.75	760,919
27 Jun 18	12.75000 -1.05	14.00	12.75	13.85	781,608
26 Jun 18	13.80000 +0.30	13.95	13.25	13.50	759,221
25 Jun 18	13.50000 -0.10	14.10	13.39	13.60	1,069,358
22 Jun 18	13.60000 +0.45	13.70	13.00	13.25	4,297,675
21 Jun 18	13.15000 -0.45	13.60	13.10	13.60	676,260
20 Jun 18	13.60000 +0.10	13.80	13.15	13.65	643,496
19 Jun 18	13.50000 +0.10	13.75	13.10	13.35	742,905
18 Jun 18	13.40000 +0.00	13.45	12.90	13.20	876,190
15 Jun 18	13.40000 +0.30	13.45	12.80	13.00	4,110,429
14 Jun 18	13.10000 -0.30	13.90	12.85	13.80	967,265
13 Jun 18	13.40000 +0.65	13.68	12.40	12.90	2,074,388
12 Jun 18	12.75000 +0.30	13.15	12.45	12.45	1,175,459
11 Jun 18	12.45000 -0.20	12.73	12.20	12.55	1,065,247
08 Jun 18	12.65000 -0.45	13.40	12.60	13.20	1,387,835
07 Jun 18	13.10000 -0.85	14.05	12.45	14.00	2,413,235
06 Jun 18	13.95000 -1.05	15.02	13.85	14.95	2,013,763
05 Jun 18	15.00000 +0.20	15.93	14.75	15.15	3,429,793
04 Jun 18	14.80000 +0.25	15.05	13.80	14.70	3,082,340
01 Jun 18	14.55000 -0.05	14.80	14.25	14.80	653,652
31 May 18	14.60000 -0.70	15.20	14.48	15.20	1,090,276
30 May 18	15.30000 -0.40	16.35	15.20	15.80	674,779
29 May 18	15.70000 -0.25	15.95	15.20	15.95	545,334
25 May 18	15.95000 -0.60	16.60	15.75	16.60	377,302
24 May 18	16.55000 +0.05	16.80	16.40	16.45	334,841
23 May 18	16.50000 -0.05	16.90	16.25	16.35	365,340
22 May 18	16.55000 +0.30	16.70	16.00	16.15	327,870
21 May 18	16.25000 -0.70	17.20	16.20	17.10	469,702
18 May 18	16.95000 +0.60	17.10	16.40	16.50	760,527
17 May 18	16.35000 -0.10	17.00	16.10	16.60	802,846
16 May 18	16.45000 +1.20	16.55	14.90	15.20	1,507,301
15 May 18	15.25000 +0.25	15.40	14.60	14.95	509,834
14 May 18	15.00000 -0.20	15.25	14.65	15.20	505,791
11 May 18	15.20000 +0.35	15.80	14.55	15.65	723,868
10 May 18	14.85000 -0.25	15.25	14.65	15.20	461,464
09 May 18	15.10000 +0.10	15.15	14.85	15.00	460,404
08 May 18	15.00000 -0.25	15.15	14.40	15.15	373,677
07 May 18	15.25000 +0.35	15.30	14.85	14.85	431,422
04 May 18	14.90000 +0.40	15.00	14.35	14.50	286,705
03 May 18	14.50000 -0.30	15.00	14.25	14.65	411,438
02 May 18	14.80000 +0.20	15.60	14.55	14.65	774,204
01 May 18	14.60000 +0.10	14.60	13.90	14.45	632,752
30 Apr 18	14.50000 +0.35	15.20	14.00	14.20	672,362
27 Apr 18	14.15000 -0.70	14.95	14.00	14.85	763,734
26 Apr 18	14.85000 +0.00	15.00	14.70	14.95	509,541
25 Apr 18	14.85000 +0.50	15.13	14.00	14.40	842,131
24 Apr 18	14.35000 -0.15	14.90	14.15	14.65	380,603
23 Apr 18	14.50000 -0.40	15.10	14.20	14.85	370,883
20 Apr 18	14.90000 -0.20	15.25	14.80	14.95	337,884
19 Apr 18	15.10000 -0.15	15.60	15.00	15.15	288,514
18 Apr 18	15.25000 -0.20	15.55	15.00	15.40	512,020
17 Apr 18	15.45000 +0.70	15.63	14.83	15.00	706,409
16 Apr 18	14.75000 -0.50	15.25	14.45	15.25	462,650
13 Apr 18	15.25000 -0.25	15.55	15.05	15.55	339,594
12 Apr 18	15.50000 +0.45	15.70	15.05	15.25	405,593
11 Apr 18	15.05000 -0.25	15.75	14.95	15.15	462,284
10 Apr 18	15.30000 +0.85	16.20	15.05	15.70	861,027
09 Apr 18	14.45000 +0.60	14.85	13.95	13.95	734,864
06 Apr 18	13.85000 -0.55	14.55	13.60	14.15	902,894
05 Apr 18	14.40000 -0.65	15.30	14.30	15.20	882,469
04 Apr 18	15.05000 +0.55	15.15	13.90	14.15	839,637
03 Apr 18	14.50000 -1.15	15.85	13.68	15.85	2,066,950
02 Apr 18	15.65000 -1.25	17.05	15.52	16.75	761,134
29 Mar 18	16.90000 +0.40	17.15	16.30	16.55	855,613
28 Mar 18	16.50000 +0.05	16.60	15.50	16.45	884,838
27 Mar 18	16.45000 -1.45	18.09	16.35	18.00	827,360
26 Mar 18	17.90000 +0.80	18.23	17.26	17.40	1,053,150
23 Mar 18	17.10000 -0.25	18.35	17.10	17.40	781,472
22 Mar 18	17.35000 -0.35	17.85	16.14	17.40	701,335
21 Mar 18	17.70000 +1.00	17.80	16.55	16.55	754,030
20 Mar 18	16.70000 +0.20	16.92	16.30	16.50	478,530
19 Mar 18	16.50000 -0.35	16.90	16.25	16.65	744,131
16 Mar 18	16.85000 +0.65	17.40	15.50	16.25	2,612,758
15 Mar 18	16.20000 -1.00	17.50	15.65	17.30	1,653,165
14 Mar 18	17.20000 -0.25	17.90	16.95	17.65	741,230
13 Mar 18	17.45000 -1.70	19.90	17.30	19.50	1,182,196
12 Mar 18	19.15000 +0.05	19.35	18.45	19.35	1,005,796
09 Mar 18	19.10000 +0.80	19.40	17.90	18.35	769,591
08 Mar 18	18.30000 -0.65	19.10	17.85	19.10	574,479
07 Mar 18	18.95000 +0.20	19.00	18.25	18.70	611,869
06 Mar 18	18.75000 -0.75	19.60	18.40	19.30	823,701
05 Mar 18	19.50000 +0.70	19.60	18.67	18.70	1,005,646
02 Mar 18	18.80000 +0.65	18.90	17.70	17.90	789,629
01 Mar 18	18.15000 +0.80	18.70	17.30	17.30	975,590
28 Feb 18	17.35000 -0.10	18.05	17.25	17.65	657,277
27 Feb 18	17.45000 -1.55	19.05	17.06	18.90	1,338,434
26 Feb 18	19.00000 +0.00	19.10	18.48	18.85	636,784
23 Feb 18	19.00000 +0.50	19.10	16.25	17.80	2,186,043
22 Feb 18	18.50000 +0.75	19.45	17.65	17.80	2,637,845
21 Feb 18	17.75000 +0.60	17.80	17.35	17.35	877,287
20 Feb 18	17.15000 -0.80	18.10	16.95	17.75	866,618
16 Feb 18	17.95000 +0.55	18.30	17.40	17.40	831,741
15 Feb 18	17.40000 +0.00	17.60	16.90	17.35	421,106
14 Feb 18	17.40000 +0.75	17.45	16.30	16.55	712,878
13 Feb 18	16.65000 +0.00	16.80	16.00	16.50	670,606
12 Feb 18	16.65000 -0.15	17.10	15.65	16.80	1,112,706
09 Feb 18	16.80000 +0.35	17.80	16.10	17.25	1,916,161
08 Feb 18	16.45000 -0.75	18.15	16.45	17.55	1,485,685
07 Feb 18	17.20000 +0.40	17.25	16.60	16.80	990,825
06 Feb 18	16.80000 +0.30	17.25	16.05	16.25	1,217,274
05 Feb 18	16.50000 +0.45	17.15	15.50	15.70	1,529,457
02 Feb 18	16.05000 -0.45	17.15	15.70	16.50	1,677,849
01 Feb 18	16.50000 +0.95	16.75	15.35	15.55	2,074,270
31 Jan 18	15.55000 +0.70	15.75	14.95	15.10	1,855,938
30 Jan 18	14.85000 +0.45	15.40	14.00	14.30	2,071,200
29 Jan 18	14.40000 +0.70	15.10	13.25	14.25	1,894,888
26 Jan 18	13.70000 -0.95	14.75	13.50	14.55	2,362,774
25 Jan 18	14.65000 +3.15	14.85	12.65	12.70	7,540,492
24 Jan 18	11.50000 -0.60	12.20	11.25	12.05	506,164
23 Jan 18	12.10000 +0.25	12.15	11.20	11.70	1,203,028
22 Jan 18	11.85000 +1.15	12.25	11.10	11.70	1,664,140
19 Jan 18	10.70000 +1.07	11.35	9.60	9.60	1,736,641
18 Jan 18	9.62500 +0.02	9.80	9.30	9.65	355,090
17 Jan 18	9.60000 +0.50	9.90	9.25	9.90	926,127
16 Jan 18	9.10000 +0.10	9.40	8.88	9.05	566,844
12 Jan 18	9.00000 +0.10	9.25	8.82	9.05	365,641
11 Jan 18	8.90000 +0.30	9.10	8.45	8.55	413,115
10 Jan 18	8.60000 +0.05	8.70	8.45	8.45	586,814
09 Jan 18	8.55000 +0.25	8.80	8.30	8.30	540,448
08 Jan 18	8.30000 -0.05	8.55	8.05	8.30	418,635
05 Jan 18	8.35000 +0.20	8.45	8.10	8.20	279,657
04 Jan 18	8.15000 -0.05	8.30	7.85	8.30	431,663
03 Jan 18	8.20000 +0.10	8.35	8.00	8.00	391,499
02 Jan 18	8.10000 +0.10	8.25	7.95	8.10	616,079
29 Dec 17	8.00000 -0.30	8.55	7.90	8.45	346,336
28 Dec 17	8.30000 +0.30	8.60	7.97	8.15	434,201
27 Dec 17	8.00000 +0.00	8.16	7.90	8.00	574,912
26 Dec 17	8.00000 -0.25	8.40	7.95	8.20	480,478
22 Dec 17	8.25000 -0.30	8.65	8.10	8.60	653,624
21 Dec 17	8.55000 -0.35	9.05	8.50	8.85	304,718
20 Dec 17	8.90000 -0.05	9.20	8.80	8.95	155,842
19 Dec 17	8.95000 -0.30	9.35	8.90	9.20	315,166
18 Dec 17	9.25000 +0.20	9.40	8.85	9.00	491,251
15 Dec 17	9.05000 +0.90	9.54	8.15	8.15	3,160,545
14 Dec 17	8.15000 -0.55	8.85	8.05	8.75	537,122
13 Dec 17	8.70000 -0.20	9.50	8.48	9.35	737,405
12 Dec 17	8.90000 +0.05	8.95	8.75	8.95	371,091
11 Dec 17	8.85000 +0.10	9.00	8.70	8.80	660,880
08 Dec 17	8.75000 +0.20	8.80	8.55	8.55	278,393
07 Dec 17	8.55000 +0.35	8.65	8.10	8.30	415,631
06 Dec 17	8.20000 -0.15	8.45	7.90	8.25	371,311
05 Dec 17	8.35000 -0.35	8.90	8.30	8.80	324,176
04 Dec 17	8.70000 -0.10	9.00	8.70	8.80	352,311
01 Dec 17	8.80000 -0.25	9.14	8.55	9.05	404,185
30 Nov 17	9.05000 +0.00	9.18	8.95	9.05	517,522
29 Nov 17	9.05000 +0.05	9.10	8.95	9.00	464,791
28 Nov 17	9.00000 +0.10	9.00	8.70	9.00	245,496
27 Nov 17	8.90000 -0.10	9.05	8.75	9.00	331,254
24 Nov 17	9.00000 +0.15	9.05	8.75	8.95	212,265
22 Nov 17	8.85000 +0.40	9.15	8.40	8.50	631,210
21 Nov 17	8.45000 +0.15	8.60	8.15	8.35	456,495
20 Nov 17	8.30000 +0.35	8.40	7.85	7.90	452,547
17 Nov 17	7.95000 +0.05	8.00	7.70	7.80	366,011
16 Nov 17	7.90000 +0.00	8.05	7.75	8.00	342,017
15 Nov 17	7.90000 +0.15	7.95	7.45	7.60	1,092,862
14 Nov 17	7.75000 +0.10	7.95	7.40	7.65	364,462
13 Nov 17	7.65000 -0.40	8.10	7.55	7.95	392,416
10 Nov 17	8.05000 +0.20	8.20	7.75	7.85	517,385
09 Nov 17	7.85000 +0.62	8.00	7.50	7.55	687,458
08 Nov 17	7.23000 -0.37	7.73	7.13	7.50	493,930
07 Nov 17	7.60000 -0.10	7.90	7.48	7.80	308,309
06 Nov 17	7.70000 -0.10	8.00	7.40	7.80	587,542
03 Nov 17	7.80000 +0.40	7.90	7.25	7.30	369,293
02 Nov 17	7.40000 +0.25	7.45	7.00	7.15	404,146
01 Nov 17	7.15000 -0.63	8.25	7.10	8.00	805,638
31 Oct 17	7.78000 +0.13	7.85	7.45	7.70	513,580
30 Oct 17	7.65000 +0.35	7.70	7.25	7.35	510,715
27 Oct 17	7.30000 +0.25	7.30	6.90	7.00	548,017
26 Oct 17	7.05000 +0.10	7.15	6.85	6.95	315,494
25 Oct 17	6.95000 +0.30	7.20	6.75	6.90	553,184
24 Oct 17	6.65000 -0.15	7.00	6.60	6.90	400,738
23 Oct 17	6.80000 -0.43	7.40	6.75	7.30	522,133
20 Oct 17	7.23000 +0.00	7.40	7.08	7.35	330,494
19 Oct 17	7.23000 -0.12	7.35	7.10	7.35	341,630
18 Oct 17	7.35000 +0.05	7.55	7.10	7.35	375,476
17 Oct 17	7.30000 -0.10	7.50	7.25	7.45	250,193
16 Oct 17	7.40000 +0.10	7.70	7.20	7.35	355,473
13 Oct 17	7.30000 -0.05	7.56	7.15	7.45	424,025
12 Oct 17	7.35000 -0.10	7.55	7.25	7.45	511,328
11 Oct 17	7.45000 -0.40	7.85	7.25	7.85	572,596
10 Oct 17	7.85000 +0.20	8.00	7.65	7.85	387,660
09 Oct 17	7.65000 -0.20	7.90	7.59	7.85	247,652
06 Oct 17	7.85000 -0.10	7.95	7.70	7.85	288,487
05 Oct 17	7.95000 -0.05	8.05	7.70	8.05	347,196
04 Oct 17	8.00000 +0.00	8.10	7.90	8.05	435,166
03 Oct 17	8.00000 +0.00	8.05	7.85	8.00	617,368
02 Oct 17	8.00000 +0.25	8.00	7.80	7.90	514,256
29 Sep 17	7.75000 -0.15	8.10	7.65	7.85	849,502
28 Sep 17	7.90000 -0.05	8.20	7.85	8.05	418,306
27 Sep 17	7.95000 +0.35	8.10	7.50	7.50	924,676
26 Sep 17	7.60000 -0.10	7.85	7.45	7.75	398,088
25 Sep 17	7.70000 +0.00	7.95	7.60	7.80	694,726
22 Sep 17	7.70000 +0.70	7.95	7.00	7.05	950,644
21 Sep 17	7.00000 -0.15	7.40	6.95	7.10	3,609,994
20 Sep 17	7.15000 -1.40	8.10	7.10	8.00	1,908,939
19 Sep 17	8.55000 +0.30	8.60	8.10	8.40	606,007
18 Sep 17	8.25000 +0.40	8.30	7.80	7.80	569,002
15 Sep 17	7.85000 +0.20	8.00	7.35	7.35	889,760
14 Sep 17	7.65000 +0.20	7.95	7.40	7.50	661,917
13 Sep 17	7.45000 +0.20	7.60	7.20	7.35	467,480
12 Sep 17	7.25000 -0.15	7.55	7.15	7.50	389,028
11 Sep 17	7.40000 +0.10	7.65	7.30	7.65	392,438
08 Sep 17	7.30000 +0.20	7.40	7.12	7.15	514,021
07 Sep 17	7.10000 +0.45	7.25	6.50	6.80	709,077
06 Sep 17	6.65000 +0.15	6.75	6.45	6.60	395,114
05 Sep 17	6.50000 +0.50	6.70	6.05	6.20	938,971
01 Sep 17	6.00000 +0.25	6.65	5.90	6.50	1,507,385
31 Aug 17	5.75000 +0.20	5.95	5.55	5.65	521,408
30 Aug 17	5.55000 -0.30	5.90	5.35	5.85	229,137
29 Aug 17	5.85000 -0.15	6.10	5.75	6.00	193,174
28 Aug 17	6.00000 +0.60	6.20	5.35	5.50	618,506
25 Aug 17	5.40000 +0.00	5.70	5.30	5.45	255,208
24 Aug 17	5.40000 +0.40	5.50	5.10	5.10	348,034
23 Aug 17	5.00000 +0.30	5.05	4.60	4.60	438,846
22 Aug 17	4.70000 +0.15	4.80	4.55	4.65	205,525
21 Aug 17	4.55000 -0.15	4.85	4.55	4.75	172,411
18 Aug 17	4.70000 +0.05	4.85	4.55	4.55	223,569
17 Aug 17	4.65000 +0.20	4.80	4.50	4.50	291,423
16 Aug 17	4.45000 -0.25	4.85	4.45	4.75	311,211
15 Aug 17	4.70000 -0.35	5.10	4.60	5.05	383,451
14 Aug 17	5.05000 -0.10	5.45	4.85	5.30	298,366
11 Aug 17	5.15000 -0.20	5.45	5.15	5.45	123,421
10 Aug 17	5.35000 -0.15	5.65	5.25	5.50	142,754
09 Aug 17	5.50000 -0.15	5.75	5.45	5.55	81,854
08 Aug 17	5.65000 +0.05	5.85	5.60	5.60	95,204
07 Aug 17	5.60000 +0.00	5.75	5.45	5.70	160,300
04 Aug 17	5.60000 +0.20	5.95	5.45	5.50	246,800
03 Aug 17	5.40000 -0.15	5.60	5.35	5.55	172,750
02 Aug 17	5.55000 -0.15	5.80	5.40	5.50	179,314
01 Aug 17	5.70000 -0.15	5.97	5.60	5.95	161,578
31 Jul 17	5.85000 +0.05	6.25	5.65	5.80	499,738
28 Jul 17	5.80000 +0.05	6.05	5.70	5.70	189,720
27 Jul 17	5.75000 -0.30	6.20	5.60	6.10	258,198
26 Jul 17	6.05000 -0.10	6.25	6.00	6.25	107,506
25 Jul 17	6.15000 -0.25	6.47	6.13	6.45	201,693
24 Jul 17	6.40000 +0.05	6.45	6.30	6.45	108,579
21 Jul 17	6.35000 +0.10	6.70	6.25	6.65	158,116
20 Jul 17	6.25000 -0.10	6.50	6.20	6.40	152,594
19 Jul 17	6.35000 +0.00	6.75	6.35	6.40	92,991
18 Jul 17	6.35000 +0.10	6.50	6.20	6.30	139,573
17 Jul 17	6.25000 -0.25	6.65	6.25	6.35	117,005
14 Jul 17	6.50000 +0.00	6.80	6.25	6.45	84,321
13 Jul 17	6.50000 -0.10	6.65	6.15	6.50	145,069
12 Jul 17	6.60000 +0.15	6.70	6.35	6.60	121,242
11 Jul 17	6.45000 -0.20	6.70	6.45	6.60	157,852
10 Jul 17	6.65000 -0.15	6.85	6.55	6.70	92,678
07 Jul 17	6.80000 -0.15	7.10	6.80	7.05	180,549
06 Jul 17	6.95000 -0.35	7.35	6.95	7.35	322,649
05 Jul 17	7.30000 -0.15	7.50	7.20	7.30	164,912
03 Jul 17	7.45000 +0.10	7.45	7.20	7.20	97,560
30 Jun 17	7.35000 +0.15	7.50	7.15	7.15	299,463
29 Jun 17	7.20000 +0.10	7.25	6.95	7.15	246,537
28 Jun 17	7.10000 +0.15	7.50	6.95	7.10	143,651
27 Jun 17	6.95000 -0.20	7.20	6.80	7.20	502,207
26 Jun 17	7.15000 -0.20	7.50	7.05	7.35	681,657
23 Jun 17	7.35000 +0.65	7.45	6.63	6.65	2,387,579
22 Jun 17	6.70000 +0.05	6.85	6.60	6.75	641,397
21 Jun 17	6.65000 +0.10	6.75	6.50	6.60	90,512
20 Jun 17	6.55000 -0.05	6.72	6.45	6.70	113,472
19 Jun 17	6.60000 +0.60	6.70	6.10	6.10	892,990
16 Jun 17	6.00000 +0.00	6.05	5.75	5.90	542,611
15 Jun 17	6.00000 -0.05	6.05	5.85	6.00	268,249
14 Jun 17	6.05000 -0.10	6.25	5.95	6.20	600,725
13 Jun 17	6.15000 +0.10	6.25	5.85	6.05	667,170
12 Jun 17	6.05000 -0.10	6.30	5.95	6.10	404,107
09 Jun 17	6.15000 -0.10	6.50	5.95	6.35	480,389
08 Jun 17	6.25000 +0.00	6.35	6.13	6.25	256,237
07 Jun 17	6.25000 +0.05	6.45	6.15	6.25	382,439
06 Jun 17	6.20000 +0.05	6.30	6.00	6.05	223,805
05 Jun 17	6.15000 -0.05	6.35	5.95	6.25	267,432
02 Jun 17	6.20000 +0.75	6.35	5.45	5.55	467,398
01 Jun 17	5.45000 +0.30	5.60	5.07	5.15	577,393
31 May 17	5.15000 +0.00	5.40	4.90	5.20	1,508,693
30 May 17	5.15000 -0.50	5.75	5.00	5.70	771,349
26 May 17	5.65000 -0.50	6.15	5.60	6.05	474,883
25 May 17	6.15000 -0.35	6.55	6.00	6.55	282,079
24 May 17	6.50000 +0.10	6.61	6.20	6.40	258,962
23 May 17	6.40000 +0.30	6.45	5.85	6.05	585,240
22 May 17	6.10000 +0.30	6.20	5.70	5.80	505,333
19 May 17	5.80000 -0.30	6.35	5.75	6.10	531,837
18 May 17	6.10000 +0.10	6.25	5.90	6.00	298,354
17 May 17	6.00000 -0.15	6.25	5.90	6.10	359,188
16 May 17	6.15000 +0.10	6.25	5.90	6.00	183,184
15 May 17	6.05000 +0.05	6.15	5.90	5.95	190,715
12 May 17	6.00000 -0.05	6.10	5.90	6.00	190,693
11 May 17	6.05000 -0.05	6.15	5.70	6.10	753,930
10 May 17	6.10000 +0.05	6.40	6.05	6.30	292,238
09 May 17	6.05000 +0.05	6.25	6.00	6.00	232,785
08 May 17	6.00000 -0.05	6.20	5.97	6.00	287,093
05 May 17	6.05000 -0.10	6.20	6.05	6.15	263,074
04 May 17	6.15000 +0.15	6.40	6.00	6.15	331,446
03 May 17	6.00000 -0.18	6.15	5.95	6.10	252,869
02 May 17	6.17500 -0.72	6.80	6.05	6.35	284,035
01 May 17	6.90000 +0.05	6.95	6.70	6.85	75,325
28 Apr 17	6.85000 -0.20	7.05	6.75	7.05	185,599
27 Apr 17	7.05000 -0.15	7.28	6.95	7.20	207,822
26 Apr 17	7.20000 +0.25	7.30	6.90	7.00	271,766
25 Apr 17	6.95000 +0.30	7.05	6.60	6.80	173,349
24 Apr 17	6.65000 +0.05	6.80	6.60	6.80	240,511
21 Apr 17	6.60000 -0.05	6.70	6.40	6.65	166,073
20 Apr 17	6.65000 +0.35	6.75	6.35	6.35	216,166
19 Apr 17	6.30000 +0.25	6.40	6.05	6.05	198,771
18 Apr 17	6.05000 +0.05	6.15	5.90	5.95	33,672
17 Apr 17	6.00000 -0.05	6.13	5.90	6.00	30,910
13 Apr 17	6.05000 -0.10	6.25	6.00	6.10	154,472
12 Apr 17	6.15000 -0.05	6.30	5.95	6.10	265,678
11 Apr 17	6.20000 -0.15	6.50	6.20	6.40	181,545
10 Apr 17	6.35000 -0.20	6.60	6.20	6.50	140,813
07 Apr 17	6.55000 -0.15	6.80	6.30	6.70	414,211
06 Apr 17	6.70000 -0.20	6.95	6.65	6.90	192,457
05 Apr 17	6.90000 -0.05	7.00	6.85	6.95	278,287
04 Apr 17	6.95000 -0.20	7.20	6.75	7.10	303,435
03 Apr 17	7.15000 -0.30	7.50	7.00	7.50	1,443,909
31 Mar 17	7.45000 +0.10	7.50	7.25	7.40	209,169
30 Mar 17	7.35000 -0.10	7.45	7.25	7.45	170,005
29 Mar 17	7.45000 +0.05	7.55	7.40	7.40	94,289
28 Mar 17	7.40000 -0.20	7.70	7.35	7.50	124,876
27 Mar 17	7.60000 +0.15	7.75	7.40	7.40	105,158
24 Mar 17	7.45000 +0.05	7.50	7.30	7.45	122,588
23 Mar 17	7.40000 +0.25	7.57	7.10	7.15	172,166
22 Mar 17	7.15000 -0.10	7.40	7.05	7.20	254,447
21 Mar 17	7.25000 -0.45	7.80	7.20	7.80	286,032
20 Mar 17	7.70000 -0.25	8.00	7.60	7.95	175,497
17 Mar 17	7.95000 +0.50	8.05	7.25	7.55	831,816
16 Mar 17	7.45000 -0.20	7.65	7.35	7.65	143,544
15 Mar 17	7.65000 +0.30	7.70	7.30	7.40	111,551
14 Mar 17	7.35000 -0.25	7.60	7.30	7.60	127,244
13 Mar 17	7.60000 -0.05	7.95	7.50	7.60	267,472
10 Mar 17	7.65000 +0.05	7.75	7.50	7.75	168,318
09 Mar 17	7.60000 +0.25	7.70	7.25	7.35	697,212
08 Mar 17	7.35000 +0.00	7.80	7.00	7.35	253,871
07 Mar 17	7.35000 -0.10	7.80	7.30	7.40	124,671
06 Mar 17	7.45000 -0.20	7.90	7.40	7.70	129,156
03 Mar 17	7.65000 -0.40	8.10	7.60	8.00	203,296
02 Mar 17	8.05000 +0.00	8.30	7.80	8.05	478,562
01 Mar 17	8.05000 +0.40	8.15	7.70	7.70	342,414
28 Feb 17	7.65000 -0.05	7.90	7.50	7.70	233,679
27 Feb 17	7.70000 +0.50	7.90	7.20	7.20	323,362
24 Feb 17	7.20000 +0.00	7.45	7.10	7.10	195,147
23 Feb 17	7.20000 +0.05	7.28	6.90	7.10	210,941
22 Feb 17	7.15000 +0.05	7.20	7.05	7.15	122,461
21 Feb 17	7.10000 -0.05	7.30	7.00	7.20	186,660
17 Feb 17	7.15000 -0.03	7.35	7.05	7.20	256,534
16 Feb 17	7.17500 -0.07	7.25	7.05	7.15	161,968
15 Feb 17	7.25000 +0.10	7.25	7.00	7.25	153,002
14 Feb 17	7.15000 -0.05	7.25	7.05	7.25	184,423
13 Feb 17	7.20000 -0.15	7.45	7.15	7.45	108,200
10 Feb 17	7.35000 +0.00	7.45	7.20	7.35	120,208
09 Feb 17	7.35000 +0.30	7.50	7.00	7.00	215,151
08 Feb 17	7.05000 -0.05	7.15	6.90	7.05	169,034
07 Feb 17	7.10000 -0.10	7.30	7.05	7.30	136,007
06 Feb 17	7.20000 -0.10	7.35	7.10	7.25	79,342
03 Feb 17	7.30000 +0.20	7.35	7.00	7.15	115,849
02 Feb 17	7.10000 +0.00	7.20	7.00	7.15	199,019
01 Feb 17	7.10000 -0.15	7.45	7.05	7.25	163,149
31 Jan 17	7.25000 +0.35	7.35	6.60	6.85	209,206
30 Jan 17	6.90000 -0.10	7.00	6.75	7.00	388,865
27 Jan 17	7.00000 -0.15	7.15	6.85	7.15	200,063
26 Jan 17	7.15000 -0.15	7.35	7.10	7.30	127,278
25 Jan 17	7.30000 -0.25	7.70	7.15	7.55	224,504
24 Jan 17	7.55000 +0.40	7.55	7.10	7.20	247,007
23 Jan 17	7.15000 +0.05	7.20	6.95	7.05	143,846
20 Jan 17	7.10000 +0.10	7.15	6.95	7.00	148,352
19 Jan 17	7.00000 -0.15	7.18	6.85	7.10	254,937
18 Jan 17	7.15000 +0.25	7.20	6.85	7.00	268,296
17 Jan 17	6.90000 -0.30	7.18	6.80	7.15	208,809
13 Jan 17	7.20000 +0.05	7.40	7.15	7.20	111,517
12 Jan 17	7.15000 -0.05	7.35	7.05	7.10	106,312
11 Jan 17	7.20000 -0.10	7.40	7.05	7.30	165,475
10 Jan 17	7.30000 +0.05	7.35	7.15	7.25	57,098
09 Jan 17	7.25000 +0.10	7.35	7.10	7.20	107,165
06 Jan 17	7.15000 -0.10	7.45	7.10	7.35	93,728
05 Jan 17	7.25000 -0.15	7.45	7.10	7.30	90,924
04 Jan 17	7.40000 +0.15	7.60	7.20	7.25	171,819
03 Jan 17	7.25000 +0.30	7.25	6.95	7.10	145,369
30 Dec 16	6.95000 -0.15	7.15	6.90	7.10	238,140
29 Dec 16	7.10000 +0.15	7.25	6.90	7.00	509,631
28 Dec 16	6.95000 -0.10	7.20	6.85	7.15	159,488
27 Dec 16	7.05000 -0.25	7.30	7.00	7.25	210,656
23 Dec 16	7.30000 +0.30	7.35	7.00	7.00	129,266
22 Dec 16	7.00000 -0.05	7.20	6.85	7.00	301,231
21 Dec 16	7.05000 -0.20	7.35	6.97	7.35	184,778
20 Dec 16	7.25000 +0.15	7.35	6.95	7.20	228,555
19 Dec 16	7.10000 -0.25	7.60	7.05	7.30	230,834
16 Dec 16	7.35000 +0.30	7.47	7.05	7.10	445,931
15 Dec 16	7.05000 -0.05	7.35	7.00	7.10	236,980
14 Dec 16	7.10000 +0.10	7.20	6.90	6.95	216,418
13 Dec 16	7.00000 -0.10	7.35	6.95	7.20	191,431
12 Dec 16	7.10000 +0.10	7.18	6.72	7.00	226,287
09 Dec 16	7.00000 +0.40	7.15	6.60	6.65	376,506
08 Dec 16	6.60000 +0.10	6.70	6.30	6.50	215,442
07 Dec 16	6.50000 -0.13	6.65	6.25	6.60	236,286
06 Dec 16	6.62500 +0.28	6.70	6.10	6.40	312,805
05 Dec 16	6.35000 +0.35	6.35	6.05	6.10	258,859
02 Dec 16	6.00000 -0.20	6.45	5.95	6.25	300,968
01 Dec 16	6.20000 -0.45	6.80	6.10	6.65	260,696
30 Nov 16	6.65000 -0.15	6.85	6.50	6.85	232,699
29 Nov 16	6.80000 -0.15	7.15	6.70	7.00	205,636
28 Nov 16	6.95000 -0.40	7.35	6.88	7.30	225,055
25 Nov 16	7.35000 +0.05	7.35	7.15	7.30	75,149
23 Nov 16	7.30000 +0.05	7.35	7.05	7.20	237,642
22 Nov 16	7.25000 -0.05	7.35	7.05	7.35	237,668
21 Nov 16	7.30000 -0.15	7.45	7.20	7.40	165,346
18 Nov 16	7.45000 -0.05	7.55	7.34	7.50	175,956
17 Nov 16	7.50000 -0.05	7.65	7.40	7.60	119,824
16 Nov 16	7.55000 +0.10	7.70	7.35	7.45	160,724
15 Nov 16	7.45000 -0.10	7.55	7.25	7.50	249,720
14 Nov 16	7.55000 -0.05	7.70	7.35	7.70	410,490
11 Nov 16	7.60000 +0.05	7.60	7.25	7.55	461,546
10 Nov 16	7.55000 +0.55	7.75	6.95	7.20	490,799
09 Nov 16	7.00000 +0.75	7.00	6.35	6.35	685,614
08 Nov 16	6.25000 +0.10	6.25	5.95	6.15	263,651
07 Nov 16	6.15000 +0.35	6.25	5.80	6.00	408,213
04 Nov 16	5.80000 -0.05	6.15	5.60	5.80	283,304
03 Nov 16	5.85000 -0.05	6.18	5.80	5.95	211,541
02 Nov 16	5.90000 -0.15	6.25	5.88	6.10	250,372
01 Nov 16	6.05000 -0.20	6.55	5.95	6.30	215,213
31 Oct 16	6.25000 +0.00	6.50	6.10	6.25	415,959
28 Oct 16	6.25000 +0.25	6.30	5.95	5.95	214,303
27 Oct 16	6.00000 -0.10	6.15	5.90	6.15	283,490
26 Oct 16	6.10000 -0.20	6.35	6.00	6.25	177,186
25 Oct 16	6.30000 -0.15	6.50	6.25	6.45	86,928
24 Oct 16	6.45000 +0.00	6.60	6.30	6.55	74,485
21 Oct 16	6.45000 -0.05	6.70	6.35	6.40	129,460
20 Oct 16	6.50000 +0.10	6.55	6.30	6.35	178,670
19 Oct 16	6.40000 +0.00	6.50	6.20	6.40	127,289
18 Oct 16	6.40000 +0.00	6.50	6.15	6.45	130,485
17 Oct 16	6.40000 +0.05	6.50	6.10	6.10	200,683
14 Oct 16	6.35000 -0.45	6.90	6.10	6.80	325,223
13 Oct 16	6.80000 +0.10	6.90	6.55	6.70	301,348
12 Oct 16	6.70000 -0.55	7.34	6.60	7.25	435,050
11 Oct 16	7.25000 -0.35	7.60	7.10	7.55	196,708
10 Oct 16	7.60000 +0.06	7.90	7.50	7.60	159,336
07 Oct 16	7.54000 -0.21	7.80	7.45	7.77	188,998
06 Oct 16	7.75000 -0.27	8.00	7.70	7.95	370,019
05 Oct 16	8.02000 -0.03	8.19	7.97	8.06	201,440
04 Oct 16	8.05000 -0.02	8.31	8.00	8.11	165,197
03 Oct 16	8.07000 -0.16	8.23	7.97	8.23	166,516
30 Sep 16	8.23000 +0.36	8.26	7.84	7.93	256,678
29 Sep 16	7.87000 -0.08	7.98	7.71	7.96	253,259
28 Sep 16	7.95000 -0.02	8.00	7.77	7.99	175,411
27 Sep 16	7.97000 +0.08	7.98	7.79	7.90	333,361
26 Sep 16	7.89000 -0.10	8.07	7.85	7.87	260,030
23 Sep 16	7.99000 -0.21	8.27	7.90	8.20	321,868
22 Sep 16	8.20000 -0.11	8.37	8.15	8.36	245,979
21 Sep 16	8.31000 +0.02	8.48	8.10	8.36	154,611
20 Sep 16	8.29000 -0.05	8.47	8.19	8.45	216,539
19 Sep 16	8.34000 -0.04	8.61	8.33	8.39	230,540
16 Sep 16	8.38000 +0.20	8.40	8.10	8.20	563,890
15 Sep 16	8.18000 +0.25	8.24	7.89	7.97	239,286
14 Sep 16	7.93000 +0.02	8.10	7.73	7.97	239,499
13 Sep 16	7.91000 -0.35	8.24	7.76	8.16	196,884
12 Sep 16	8.26000 +0.33	8.27	7.84	7.84	203,738
09 Sep 16	7.93000 -0.27	8.23	7.88	8.07	245,915
08 Sep 16	8.20000 +0.03	8.36	8.09	8.16	142,715
07 Sep 16	8.17000 +0.13	8.24	7.99	8.05	150,380
06 Sep 16	8.04000 +0.07	8.21	7.94	8.03	182,009
02 Sep 16	7.97000 +0.00	8.09	7.86	8.03	116,388
01 Sep 16	7.97000 +0.01	8.33	7.76	8.01	253,002
31 Aug 16	7.96000 -0.41	8.57	7.91	8.32	457,785
30 Aug 16	8.37000 +0.17	8.39	8.10	8.17	215,674
29 Aug 16	8.20000 -0.37	8.63	8.12	8.63	297,332
26 Aug 16	8.57000 +0.05	8.81	8.41	8.55	170,751
25 Aug 16	8.52000 -0.08	8.99	8.37	8.57	306,825
24 Aug 16	8.60000 -0.59	9.44	8.51	9.14	478,404
23 Aug 16	9.19000 +0.04	9.24	9.09	9.23	148,830
22 Aug 16	9.15000 -0.05	9.27	8.92	9.24	241,657
19 Aug 16	9.20000 +0.02	9.38	8.96	9.18	259,728
18 Aug 16	9.18000 +0.22	9.32	8.91	8.99	135,050
17 Aug 16	8.96000 -0.14	9.15	8.82	9.10	151,888
16 Aug 16	9.10000 -0.19	9.57	8.95	9.21	243,466
15 Aug 16	9.29000 +0.24	9.58	9.06	9.11	398,669
12 Aug 16	9.05000 +0.14	9.08	8.76	8.83	178,551
11 Aug 16	8.91000 +0.20	9.15	8.70	8.79	161,349
10 Aug 16	8.71000 -0.29	9.12	8.70	8.95	269,368
09 Aug 16	9.00000 -0.21	9.25	8.51	8.67	348,513
08 Aug 16	9.21000 +0.02	9.29	9.10	9.29	316,166
05 Aug 16	9.19000 +0.13	9.36	9.01	9.14	310,481
04 Aug 16	9.06000 -0.16	9.22	9.03	9.22	290,926
03 Aug 16	9.22000 +0.54	9.24	8.46	8.64	350,674
02 Aug 16	8.68000 -0.35	9.03	8.55	9.02	278,977
01 Aug 16	9.03000 +0.19	9.45	8.69	8.91	676,202
29 Jul 16	8.84000 +0.22	9.04	8.49	8.62	1,417,684
28 Jul 16	8.62000 -0.04	8.70	8.50	8.65	243,058
27 Jul 16	8.66000 +0.45	8.75	8.24	8.24	390,855
26 Jul 16	8.21000 -0.08	8.40	8.14	8.25	513,436
25 Jul 16	8.29000 +0.18	8.32	7.96	8.22	400,618
22 Jul 16	8.11000 +0.05	8.16	8.00	8.14	127,418
21 Jul 16	8.06000 -0.14	8.35	7.95	8.22	97,979
20 Jul 16	8.20000 +0.42	8.33	7.77	7.82	221,392
19 Jul 16	7.78000 -0.35	8.23	7.76	8.15	317,050
18 Jul 16	8.13000 -0.07	8.30	8.07	8.22	291,926
15 Jul 16	8.20000 +0.08	8.36	8.06	8.21	248,480
14 Jul 16	8.12000 -0.22	8.56	8.04	8.47	376,033
13 Jul 16	8.34000 -0.40	9.00	8.28	8.90	427,099
12 Jul 16	8.74000 +0.31	8.77	8.48	8.48	517,262
11 Jul 16	8.43000 -0.21	8.73	8.34	8.65	545,739
08 Jul 16	8.64000 +0.27	8.75	8.21	8.38	611,827
07 Jul 16	8.37000 -0.08	8.58	8.14	8.45	217,833
06 Jul 16	8.45000 +0.04	8.50	8.28	8.37	214,863
05 Jul 16	8.41000 -0.03	8.54	8.33	8.50	356,070
01 Jul 16	8.44000 +0.34	8.47	8.02	8.17	364,119
30 Jun 16	8.10000 +0.20	8.11	7.88	7.94	406,438
29 Jun 16	7.90000 +0.12	7.94	7.68	7.94	231,127
28 Jun 16	7.78000 +0.34	7.86	7.45	7.56	267,567
27 Jun 16	7.44000 -0.42	8.04	7.38	7.81	557,597
24 Jun 16	7.86000 -0.40	8.11	7.72	7.77	505,754
23 Jun 16	8.26000 +0.44	8.26	7.68	7.98	312,732
22 Jun 16	7.82500 +0.09	8.16	7.69	7.78	457,728
21 Jun 16	7.74000 -0.27	8.33	7.53	8.00	500,743
20 Jun 16	8.01000 +0.49	8.30	7.53	7.68	416,919
17 Jun 16	7.52000 -0.23	7.91	7.51	7.78	458,508
16 Jun 16	7.75000 -0.13	7.79	7.45	7.78	247,315
15 Jun 16	7.88000 +0.33	8.02	7.48	7.62	427,075
14 Jun 16	7.55000 +0.18	7.60	7.16	7.51	285,116
13 Jun 16	7.37000 -0.24	7.91	7.33	7.60	632,604
10 Jun 16	7.61000 -0.31	8.00	7.55	7.89	526,941
09 Jun 16	7.92000 -0.09	8.15	7.80	8.00	469,745
08 Jun 16	8.01000 -0.01	8.17	7.81	8.12	572,125
07 Jun 16	8.02000 -0.22	8.25	7.82	8.18	1,071,366
06 Jun 16	8.24000 -0.41	8.65	7.96	8.25	3,036,851
03 Jun 16	8.65000 +2.62	9.07	5.72	6.02	10,502,695
02 Jun 16	6.03000 +0.16	6.06	5.82	5.86	146,311
01 Jun 16	5.87000 -0.03	5.96	5.78	5.89	136,327
31 May 16	5.90000 +0.08	6.03	5.82	5.85	132,493
27 May 16	5.82000 -0.12	6.04	5.77	5.94	58,100
26 May 16	5.94000 +0.01	6.05	5.79	5.92	121,148
25 May 16	5.93000 +0.20	5.97	5.71	5.74	107,514
24 May 16	5.73000 +0.09	5.76	5.54	5.66	113,018
23 May 16	5.64000 +0.18	5.80	5.48	5.48	162,823
20 May 16	5.46000 +0.34	5.49	5.12	5.17	170,938
19 May 16	5.12000 -0.01	5.28	4.94	5.08	148,079
18 May 16	5.13000 +0.13	5.17	4.90	4.97	124,127
17 May 16	5.00000 -0.28	5.37	4.97	5.28	205,455
16 May 16	5.28000 +0.33	5.32	4.95	4.99	241,757
13 May 16	4.95000 +0.05	5.03	4.83	4.89	152,544
12 May 16	4.90000 -0.27	5.19	4.81	5.19	208,603
11 May 16	5.17000 -0.27	5.49	5.16	5.34	128,723
10 May 16	5.44000 +0.04	5.48	5.23	5.44	163,514
09 May 16	5.40000 +0.19	5.50	5.10	5.17	224,236
06 May 16	5.21000 -0.06	5.42	5.10	5.26	124,640
05 May 16	5.27000 -0.12	5.43	5.16	5.43	357,009
04 May 16	5.39000 -0.05	5.57	5.15	5.40	243,450
03 May 16	5.44000 -0.23	5.82	5.42	5.60	178,191
02 May 16	5.67000 +0.00	5.73	5.44	5.67	204,147
29 Apr 16	5.67000 -0.02	5.79	5.51	5.69	224,600
28 Apr 16	5.69000 +0.00	5.84	5.48	5.68	147,643
27 Apr 16	5.69000 -0.16	5.92	5.30	5.83	256,386
26 Apr 16	5.85000 -0.11	5.95	5.77	5.93	163,084
25 Apr 16	5.96000 -0.04	6.06	5.93	6.00	155,675
22 Apr 16	6.00000 +0.00	6.08	5.84	6.01	161,271
21 Apr 16	6.00000 +0.26	6.16	5.75	5.75	332,423
20 Apr 16	5.74000 +0.08	5.95	5.57	5.68	143,094
19 Apr 16	5.66000 +0.06	5.73	5.33	5.65	305,963
18 Apr 16	5.60000 -0.18	5.73	5.58	5.69	429,738
15 Apr 16	5.78000 +0.02	5.85	5.62	5.71	174,125
14 Apr 16	5.76000 +0.06	5.86	5.66	5.82	138,514
13 Apr 16	5.70000 +0.17	5.81	5.41	5.56	214,658
12 Apr 16	5.53000 +0.08	5.63	5.28	5.44	165,232
11 Apr 16	5.45000 -0.04	5.52	5.33	5.50	190,338
08 Apr 16	5.49000 +0.00	5.69	5.38	5.57	162,195
07 Apr 16	5.49000 -0.19	5.67	5.42	5.64	524,696
06 Apr 16	5.68000 +0.28	5.69	5.41	5.42	325,455
05 Apr 16	5.40000 -0.04	5.43	5.20	5.40	462,981
04 Apr 16	5.44000 +0.23	5.63	5.10	5.19	660,078
01 Apr 16	5.21000 +0.13	5.24	4.95	5.02	470,429
31 Mar 16	5.08000 +0.26	5.19	4.79	4.80	800,061
30 Mar 16	4.82000 -0.02	5.00	4.68	4.91	325,501
29 Mar 16	4.84000 +0.30	4.89	4.24	4.50	347,261
28 Mar 16	4.54000 -0.05	4.66	4.44	4.64	126,053
24 Mar 16	4.59000 -0.07	4.82	4.50	4.59	245,007
23 Mar 16	4.66000 -0.39	5.05	4.61	5.02	269,829
22 Mar 16	5.05000 -0.06	5.20	5.00	5.06	240,437
21 Mar 16	5.11000 +0.11	5.20	4.93	4.98	323,335
18 Mar 16	5.00000 +0.11	5.03	4.87	4.97	587,547
17 Mar 16	4.89000 +0.10	4.97	4.59	4.79	216,553
16 Mar 16	4.79000 -0.05	4.90	4.61	4.84	286,000
15 Mar 16	4.84000 -0.15	5.08	4.83	4.97	479,760
14 Mar 16	4.99000 -0.06	5.13	4.97	5.05	409,776
11 Mar 16	5.05000 +0.09	5.17	4.95	5.02	817,800
10 Mar 16	4.96000 -0.38	5.37	4.87	5.34	657,836
09 Mar 16	5.34000 +0.21	5.48	5.15	5.17	354,271
08 Mar 16	5.13000 -0.78	5.97	5.05	5.89	568,927
07 Mar 16	5.91000 +0.27	5.96	5.36	5.64	328,070
04 Mar 16	5.64000 -0.09	6.13	5.59	5.76	517,986
03 Mar 16	5.73000 +0.04	5.99	5.66	5.69	294,519
02 Mar 16	5.69000 -0.02	5.94	5.63	5.72	467,003
01 Mar 16	5.71000 +0.13	5.96	5.41	5.54	452,678
29 Feb 16	5.58000 +0.24	5.67	5.34	5.35	348,498
26 Feb 16	5.34000 +0.18	5.44	5.11	5.18	270,987
25 Feb 16	5.16000 +0.06	5.22	4.90	5.13	190,188
24 Feb 16	5.10000 +0.16	5.25	4.61	4.85	179,375
23 Feb 16	4.94000 -0.29	5.25	4.93	5.19	123,666
22 Feb 16	5.23000 +0.04	5.46	5.17	5.29	153,806
19 Feb 16	5.19000 +0.02	5.25	5.03	5.18	155,610
18 Feb 16	5.17000 -0.19	5.40	5.14	5.40	116,144
17 Feb 16	5.36000 +0.30	5.39	4.91	5.10	331,954
16 Feb 16	5.06000 +0.09	5.25	5.00	5.04	184,540
12 Feb 16	4.97000 +0.36	5.00	4.52	4.71	230,858
11 Feb 16	4.61000 -0.11	4.73	4.33	4.58	220,106
10 Feb 16	4.72000 -0.13	5.18	4.70	4.88	318,123
09 Feb 16	4.85000 -0.21	5.21	4.70	4.91	253,944
08 Feb 16	5.06000 -0.04	5.13	4.83	5.02	288,678
05 Feb 16	5.10000 -0.33	5.47	5.06	5.40	300,479
04 Feb 16	5.43000 -0.01	5.78	5.40	5.46	342,024
03 Feb 16	5.44000 -0.09	5.60	5.09	5.60	475,186
02 Feb 16	5.53000 -0.29	5.82	5.43	5.70	209,901
01 Feb 16	5.82000 -0.17	6.13	5.60	5.93	153,677
29 Jan 16	5.99000 +0.02	6.17	5.70	5.92	357,655
28 Jan 16	5.97000 -0.01	6.07	5.74	6.02	295,990
27 Jan 16	5.98000 -0.11	6.17	5.90	6.06	214,571
26 Jan 16	6.09000 +0.05	6.19	5.85	6.12	214,086
25 Jan 16	6.04000 -0.04	6.40	6.01	6.03	308,711
22 Jan 16	6.08000 +0.27	6.14	5.80	5.95	159,371
21 Jan 16	5.81000 +0.06	6.03	5.65	5.77	396,184
20 Jan 16	5.75000 +0.18	5.97	5.33	5.44	510,908
19 Jan 16	5.57000 -0.38	6.08	5.38	6.08	522,843
15 Jan 16	5.95000 +0.34	6.02	5.40	5.43	426,696
14 Jan 16	5.61000 +0.22	5.67	5.20	5.42	384,499
13 Jan 16	5.39000 -0.56	6.09	5.27	5.95	429,135
12 Jan 16	5.95000 -0.33	6.50	5.83	6.32	313,263
11 Jan 16	6.28000 -0.29	6.72	5.83	6.59	362,974
08 Jan 16	6.57000 -0.17	6.93	6.47	6.74	333,161
07 Jan 16	6.74000 -0.41	7.07	6.72	6.98	360,351
06 Jan 16	7.15000 -0.39	7.52	7.03	7.40	299,516
05 Jan 16	7.54000 +0.19	7.57	7.22	7.36	306,502
04 Jan 16	7.35000 -0.37	7.73	7.14	7.73	417,725
31 Dec 15	7.72000 +0.05	7.83	7.56	7.60	242,714
30 Dec 15	7.67000 +0.09	7.76	7.43	7.59	195,497
29 Dec 15	7.58000 +0.00	7.75	7.54	7.63	301,878
28 Dec 15	7.58000 -0.18	7.79	7.49	7.67	201,761
24 Dec 15	7.76000 +0.05	7.85	7.72	7.72	188,078
23 Dec 15	7.71000 -0.06	7.80	7.57	7.80	259,425
22 Dec 15	7.77000 +0.06	8.00	7.57	7.73	245,634
21 Dec 15	7.71000 +0.04	7.98	7.50	7.67	394,400
18 Dec 15	7.67000 -0.22	8.10	7.63	7.86	1,805,167
17 Dec 15	7.89000 -0.13	8.21	7.61	8.05	896,757
16 Dec 15	8.02000 +0.02	8.17	7.79	8.08	537,826
15 Dec 15	8.00000 +0.16	8.04	7.72	7.91	291,515
14 Dec 15	7.84000 +0.07	8.03	7.61	7.75	329,716
11 Dec 15	7.77000 -0.32	8.09	7.72	7.77	318,505
10 Dec 15	8.09000 +0.06	8.11	7.81	8.01	211,137
09 Dec 15	8.03000 +0.02	8.25	7.95	7.96	302,655
08 Dec 15	8.01000 -0.01	8.45	7.91	7.95	866,149
07 Dec 15	8.02000 +0.61	8.11	7.25	7.32	854,490
04 Dec 15	7.41000 -0.04	7.57	7.21	7.44	163,243
03 Dec 15	7.45000 +0.07	7.72	7.32	7.41	350,331
02 Dec 15	7.38000 +0.04	7.64	7.31	7.32	195,218
01 Dec 15	7.34000 +0.06	7.46	6.97	7.32	306,110
30 Nov 15	7.28000 +0.10	7.36	7.08	7.26	504,051
27 Nov 15	7.18000 +0.18	7.20	6.90	6.99	85,702
25 Nov 15	7.00000 +0.42	7.15	6.54	6.54	385,685
24 Nov 15	6.58000 +0.22	6.67	6.30	6.37	219,637
23 Nov 15	6.36000 -0.40	6.83	6.32	6.72	450,008
20 Nov 15	6.76000 +0.27	6.95	6.51	6.54	348,133
19 Nov 15	6.49000 +0.18	6.50	6.25	6.29	252,707
18 Nov 15	6.31000 -0.09	6.55	6.21	6.44	513,448
17 Nov 15	6.40000 +0.02	6.65	6.21	6.38	217,663
16 Nov 15	6.38000 -0.42	6.80	6.26	6.74	432,368
13 Nov 15	6.80000 +0.01	7.23	6.72	6.72	326,637
12 Nov 15	6.79000 -0.16	7.07	6.77	6.89	183,540
11 Nov 15	6.95000 -0.19	7.21	6.93	7.20	150,518
10 Nov 15	7.14000 +0.02	7.29	6.91	7.29	273,888
09 Nov 15	7.12000 -0.07	7.29	6.94	7.17	433,850
06 Nov 15	7.19000 +0.03	7.33	6.73	7.15	318,863
05 Nov 15	7.16000 +0.28	7.26	6.37	6.91	376,685
04 Nov 15	6.88000 -0.16	7.15	6.56	7.10	354,933
03 Nov 15	7.04000 +0.33	7.09	6.59	6.72	434,864
02 Nov 15	6.71000 +0.24	6.84	6.15	6.40	425,154
30 Oct 15	6.47000 -0.14	6.66	6.23	6.59	335,656
29 Oct 15	6.61000 -0.07	6.82	6.41	6.65	359,686
28 Oct 15	6.68000 +0.55	6.72	6.02	6.16	396,240
27 Oct 15	6.13000 +0.03	6.18	5.87	6.05	475,025
26 Oct 15	6.10000 -0.18	6.41	5.96	6.29	155,924
23 Oct 15	6.28000 +0.23	6.30	5.91	6.13	181,321
22 Oct 15	6.05000 -0.04	6.38	5.75	6.14	497,974
21 Oct 15	6.09000 -0.06	6.21	5.91	6.21	306,208
20 Oct 15	6.15000 -0.24	6.43	6.07	6.43	175,884
19 Oct 15	6.39000 -0.12	6.75	6.20	6.48	225,928
16 Oct 15	6.51000 -0.30	7.01	6.45	6.83	387,409
15 Oct 15	6.81000 +0.80	7.01	6.03	6.03	511,569
14 Oct 15	6.01000 -0.01	6.24	6.00	6.00	281,146
13 Oct 15	6.02000 -0.25	6.42	6.01	6.17	279,053
12 Oct 15	6.27000 -0.21	6.50	6.21	6.41	179,544
09 Oct 15	6.48000 +0.03	6.64	6.36	6.42	190,207
08 Oct 15	6.45000 +0.02	6.83	6.21	6.75	601,284
07 Oct 15	6.43000 +0.80	6.71	5.73	6.06	832,763
06 Oct 15	5.63000 -0.30	5.95	5.27	5.95	386,101
05 Oct 15	5.93000 +0.03	6.06	5.79	5.96	243,900
02 Oct 15	5.90000 +0.11	6.07	5.62	5.72	469,084
01 Oct 15	5.79000 +0.03	6.10	5.71	5.80	426,752
30 Sep 15	5.76000 -0.08	6.08	5.63	5.90	1,668,184
29 Sep 15	5.84000 +0.23	6.23	5.42	5.58	696,167
28 Sep 15	5.61000 -0.56	6.27	5.57	6.11	719,863
25 Sep 15	6.17000 -0.53	6.92	6.05	6.87	766,661
24 Sep 15	6.70000 -0.30	7.05	6.56	6.90	541,097
23 Sep 15	7.00000 -0.13	7.28	6.86	7.17	187,640
22 Sep 15	7.13000 -0.51	7.68	7.00	7.50	533,117
21 Sep 15	7.64000 -0.35	8.27	7.52	8.05	518,963
18 Sep 15	7.99000 +0.25	8.10	7.50	7.57	625,639
17 Sep 15	7.74000 -0.31	8.05	7.57	8.05	621,846
16 Sep 15	8.05000 +0.15	8.40	6.84	7.86	3,263,410
15 Sep 15	7.90000 +0.43	8.12	7.42	7.42	490,534
14 Sep 15	7.47000 +0.31	7.47	7.16	7.16	217,684
11 Sep 15	7.16000 +0.02	7.20	6.97	7.04	159,933
10 Sep 15	7.14000 -0.05	7.20	6.94	7.12	196,748
09 Sep 15	7.19000 -0.18	7.50	7.16	7.40	176,494
08 Sep 15	7.37000 +0.46	7.39	6.94	7.07	363,497
04 Sep 15	6.91000 +0.04	6.98	6.71	6.75	166,408
03 Sep 15	6.87000 -0.15	7.56	6.85	7.02	411,479
02 Sep 15	7.02000 +0.36	7.03	6.63	6.77	191,006
01 Sep 15	6.66000 -0.45	7.17	6.60	6.94	210,774
31 Aug 15	7.11000 +0.15	7.17	6.88	6.96	202,475
28 Aug 15	6.96000 +0.29	7.03	6.60	6.61	242,314
27 Aug 15	6.67000 +0.35	6.76	6.27	6.29	264,879
26 Aug 15	6.32000 +0.33	6.37	5.92	6.13	248,186
25 Aug 15	5.99000 -0.14	6.37	5.95	6.34	352,917
24 Aug 15	6.13000 -0.38	6.64	5.81	6.16	383,306
21 Aug 15	6.51000 -0.14	6.73	6.37	6.49	279,578
20 Aug 15	6.65000 -0.29	7.03	6.64	6.89	357,955
19 Aug 15	6.94000 -0.15	7.13	6.88	7.01	260,607
18 Aug 15	7.09000 -0.26	7.40	7.01	7.32	381,045
17 Aug 15	7.35000 +0.20	7.50	7.10	7.14	264,498
14 Aug 15	7.15000 +0.06	7.32	7.03	7.20	289,450
13 Aug 15	7.09000 -0.15	7.32	7.05	7.24	132,897
12 Aug 15	7.24000 +0.29	7.34	6.84	6.95	365,026
11 Aug 15	6.95000 -0.42	7.25	6.74	7.22	697,993
10 Aug 15	7.37000 -0.03	7.64	7.31	7.49	274,423
07 Aug 15	7.40000 -0.61	7.97	7.30	7.94	713,116
06 Aug 15	8.01000 +0.26	8.08	7.62	7.80	686,142
05 Aug 15	7.75000 -0.25	8.16	7.69	8.00	503,225
04 Aug 15	8.00000 -0.17	8.22	7.90	8.20	253,762
03 Aug 15	8.17000 -0.39	8.53	7.83	8.53	587,028
31 Jul 15	8.56000 +0.40	8.66	8.16	8.20	187,503
30 Jul 15	8.16000 -0.25	8.91	8.05	8.34	537,481
29 Jul 15	8.41000 -0.40	9.00	8.32	8.82	480,895
28 Jul 15	8.81000 +0.02	8.99	8.59	8.81	223,214
27 Jul 15	8.79000 -0.64	9.49	8.71	9.42	443,675
24 Jul 15	9.43000 -0.04	10.15	9.35	9.42	494,688
23 Jul 15	9.47000 -0.42	10.05	9.43	9.90	394,097
22 Jul 15	9.89000 +0.12	9.92	9.41	9.68	305,043
21 Jul 15	9.77000 -0.21	10.00	9.64	9.95	269,239
20 Jul 15	9.98000 -0.02	10.07	9.63	10.00	444,036
17 Jul 15	10.00000 +0.21	10.29	9.83	9.83	642,473
16 Jul 15	9.79000 +0.21	10.10	9.26	9.58	676,361
15 Jul 15	9.58000 +0.45	9.75	9.17	9.17	554,345
14 Jul 15	9.13000 +0.07	9.23	8.89	9.06	301,210
13 Jul 15	9.06000 -0.06	9.34	8.95	9.15	232,181
10 Jul 15	9.12000 +0.22	9.15	8.83	8.95	308,885
09 Jul 15	8.90000 -0.16	9.22	8.77	9.14	391,646
08 Jul 15	9.06000 -0.12	9.13	8.71	9.12	546,242
07 Jul 15	9.18000 +0.15	9.36	8.73	9.04	400,816
06 Jul 15	9.03000 +0.05	9.07	8.51	8.91	683,835
02 Jul 15	8.97500 -0.19	9.21	8.70	9.21	313,509
01 Jul 15	9.17000 +0.00	9.38	8.91	9.24	434,949
30 Jun 15	9.17000 +0.55	9.20	8.62	9.20	938,761
29 Jun 15	8.62000 -0.22	8.82	8.02	8.74	1,483,953
26 Jun 15	8.84000 -0.34	9.40	8.65	9.20	7,819,868
25 Jun 15	9.18000 -0.44	9.69	9.03	9.64	1,454,460
24 Jun 15	9.62000 -0.08	10.35	9.55	9.73	888,792
23 Jun 15	9.70000 +0.20	9.76	9.23	9.48	1,012,809
22 Jun 15	9.50000 -0.26	9.91	9.02	9.83	1,585,507
19 Jun 15	9.76000 -0.10	10.16	9.39	9.91	2,451,978
18 Jun 15	9.86000 -0.81	11.09	9.50	10.74	1,798,999
17 Jun 15	10.67000 -1.07	11.85	10.55	11.73	1,200,840
16 Jun 15	11.74000 +0.08	11.99	11.48	11.66	633,843
15 Jun 15	11.66000 +0.61	12.00	10.80	11.01	1,131,101
12 Jun 15	11.05000 +0.58	11.14	10.37	10.39	378,776
11 Jun 15	10.47000 -0.38	10.93	10.35	10.85	342,838
10 Jun 15	10.85000 +0.33	11.07	10.51	10.80	596,147
09 Jun 15	10.52000 -0.17	10.76	10.41	10.65	375,988
08 Jun 15	10.69000 -0.06	10.93	10.52	10.79	453,042
05 Jun 15	10.75000 +0.32	10.85	10.40	10.45	260,522
04 Jun 15	10.43000 -0.44	10.97	10.39	10.84	467,663
03 Jun 15	10.87000 +0.15	10.99	10.60	10.61	408,351
02 Jun 15	10.72000 -0.01	11.13	10.60	10.74	366,856
01 Jun 15	10.73000 -0.46	11.24	10.40	11.24	680,834
29 May 15	11.19000 +0.70	11.28	10.06	10.45	887,763
28 May 15	10.49000 -0.16	10.78	10.35	10.65	323,929
27 May 15	10.65000 +0.22	10.69	10.39	10.43	297,597
26 May 15	10.43000 -0.34	10.75	10.24	10.75	308,788
22 May 15	10.77000 +0.10	10.89	10.60	10.63	214,231
21 May 15	10.67000 -0.07	10.85	10.63	10.75	274,622
20 May 15	10.74000 +0.06	10.90	10.54	10.66	330,448
19 May 15	10.68000 -0.15	10.83	10.64	10.81	247,977
18 May 15	10.83000 +0.23	10.98	10.43	10.73	532,922
15 May 15	10.60000 +0.50	10.62	10.00	10.00	362,549
14 May 15	10.10000 -0.25	10.34	9.86	10.34	436,604
13 May 15	10.35000 +0.15	10.45	9.73	10.25	827,725
12 May 15	10.20000 -0.52	10.68	9.96	10.68	1,591,509
11 May 15	10.72000 -0.50	11.36	10.56	11.24	664,533
08 May 15	11.22000 -0.36	11.71	11.13	11.70	313,344
07 May 15	11.58000 +0.04	11.78	11.25	11.36	457,032
06 May 15	11.54000 -0.34	12.05	11.13	11.96	472,949
05 May 15	11.88000 -0.26	12.45	11.74	12.15	282,979
04 May 15	12.14000 -0.04	12.79	12.11	12.25	276,163
01 May 15	12.18000 +0.25	12.33	11.54	11.75	934,311
30 Apr 15	11.93000 -0.19	12.47	11.65	12.05	312,910
29 Apr 15	12.12000 +0.05	12.89	12.10	12.41	575,246
28 Apr 15	12.07000 +0.07	12.49	11.43	12.00	627,508
27 Apr 15	12.00000 -0.34	12.47	11.85	12.39	484,293
24 Apr 15	12.34000 -0.08	12.51	12.22	12.40	523,406
23 Apr 15	12.42000 -0.08	12.80	12.13	12.65	629,446
22 Apr 15	12.50000 +0.50	12.50	11.89	12.00	733,870
21 Apr 15	12.00000 +0.02	12.40	11.90	12.00	440,785
20 Apr 15	11.98000 -0.17	12.34	10.90	12.25	917,836
17 Apr 15	12.15000 -0.05	12.26	12.00	12.00	217,733
16 Apr 15	12.20000 -0.05	12.40	12.15	12.28	279,245
15 Apr 15	12.25000 +0.02	12.50	12.00	12.27	417,640
14 Apr 15	12.23000 -0.26	12.67	12.13	12.55	317,641
13 Apr 15	12.49000 +0.10	12.90	12.23	12.39	461,344
10 Apr 15	12.39000 +0.00	12.48	11.95	12.40	916,249
09 Apr 15	12.39000 +0.00	12.71	12.15	12.34	274,164
08 Apr 15	12.39000 -0.25	12.56	11.86	12.15	1,077,895
07 Apr 15	12.64000 -0.18	13.30	12.58	12.87	744,004
06 Apr 15	12.82000 -0.12	13.59	12.54	13.06	471,008
02 Apr 15	12.94000 +0.39	13.89	12.80	13.43	1,035,183
01 Apr 15	12.55000 +0.44	13.28	11.45	11.94	1,020,742
31 Mar 15	12.11000 +0.49	12.42	11.21	11.50	825,798
30 Mar 15	11.62000 +0.42	11.80	10.10	11.50	1,373,699
27 Mar 15	11.20000 -0.39	11.86	10.92	11.47	369,914
26 Mar 15	11.59000 +0.53	11.70	10.69	11.00	592,363
25 Mar 15	11.06000 -1.18	12.43	10.50	12.29	871,116
24 Mar 15	12.24000 +0.07	12.85	12.18	12.23	680,865
23 Mar 15	12.17000 -1.42	13.40	12.10	13.12	1,211,604
20 Mar 15	13.59000 -0.90	15.03	13.52	15.03	1,319,208
19 Mar 15	14.49000 +1.50	14.65	13.15	13.30	1,212,536
18 Mar 15	12.99000 -0.51	13.57	12.75	13.40	443,190
17 Mar 15	13.50000 +0.27	13.77	12.23	13.32	758,778
16 Mar 15	13.23000 +0.11	14.15	12.99	13.43	1,001,887
13 Mar 15	13.12000 +0.72	13.30	11.80	12.45	876,234
12 Mar 15	12.40000 +1.12	12.75	11.20	11.40	1,177,624
11 Mar 15	11.28000 +1.04	12.00	10.30	10.30	1,254,521
10 Mar 15	10.24000 +1.10	10.25	8.89	9.14	603,510
09 Mar 15	9.14000 +0.14	10.15	9.01	9.60	660,444
06 Mar 15	9.00000 -0.56	9.70	8.98	9.57	283,964
05 Mar 15	9.56000 +0.14	9.84	9.39	9.64	228,560
04 Mar 15	9.42000 -0.07	10.19	9.25	9.45	611,752
03 Mar 15	9.49000 +0.45	9.60	8.94	9.02	343,015
02 Mar 15	9.04000 +0.06	9.19	8.80	9.00	189,963
27 Feb 15	8.98000 +0.13	9.25	8.63	9.00	496,232
26 Feb 15	8.85000 -0.46	9.31	8.25	8.57	2,617,116
25 Feb 15	9.31000 +2.01	9.64	7.60	7.60	292,221
24 Feb 15	7.30000 +0.16	7.30	7.14	7.14	7,014
23 Feb 15	7.14000 -0.16	7.45	7.05	7.30	112,330
20 Feb 15	7.30000 -0.01	7.40	7.30	7.30	38,940
19 Feb 15	7.31000 -0.09	7.40	7.30	7.30	13,054
18 Feb 15	7.40000 -0.24	7.62	7.40	7.62	28,681
17 Feb 15	7.64000 +0.19	7.75	7.50	7.75	32,721
13 Feb 15	7.45000 +0.00	7.50	7.19	7.45	30,658
12 Feb 15	7.45000 -0.15	7.69	7.43	7.69	33,338
11 Feb 15	7.60000 +0.45	7.69	7.15	7.30	91,679
10 Feb 15	7.15000 +0.16	7.25	7.00	7.06	64,504
09 Feb 15	6.99000 -0.40	7.36	6.87	7.36	87,213
06 Feb 15	7.39000 -0.21	7.65	7.30	7.65	37,627
05 Feb 15	7.60000 -0.05	7.75	7.60	7.75	28,119
04 Feb 15	7.65000 -0.05	7.80	7.55	7.70	5,791
03 Feb 15	7.70000 -0.15	7.90	7.55	7.81	202,507
02 Feb 15	7.85000 +0.00	7.89	7.80	7.89	15,650
30 Jan 15	7.85000 -0.12	8.00	7.80	8.00	11,188
29 Jan 15	7.97000 -0.20	8.25	7.90	8.20	37,950
28 Jan 15	8.17000 +0.01	8.25	8.15	8.17	41,268
27 Jan 15	8.16500 -0.84	9.00	8.00	9.00	100,715
26 Jan 15	9.00000 +0.20	9.94	8.79	8.85	189,643
23 Jan 15	8.80000 -0.02	8.82	8.80	8.80	4,195
22 Jan 15	8.82000 -0.08	8.90	8.82	8.90	8,595
21 Jan 15	8.90000 +0.14	8.91	8.76	8.76	12,734
20 Jan 15	8.76000 -0.14	8.98	8.73	8.95	7,676
16 Jan 15	8.90000 -0.05	8.98	8.76	8.94	10,928
15 Jan 15	8.95000 -0.14	9.16	8.76	9.00	11,153
14 Jan 15	9.09000 +0.10	9.15	8.90	8.95	61,940
13 Jan 15	8.99000 +0.12	9.10	8.50	8.90	55,453
12 Jan 15	8.87000 +0.43	8.95	8.48	8.48	85,798
09 Jan 15	8.44000 +0.30	8.53	8.00	8.14	64,823
08 Jan 15	8.14000 +0.14	8.14	7.75	7.75	13,219
07 Jan 15	8.00000 +0.01	8.00	7.37	8.00	28,950
06 Jan 15	7.99000 -0.11	8.50	7.54	8.10	47,338
05 Jan 15	8.10000 +0.05	8.40	8.05	8.10	25,981
02 Jan 15	8.05000 +0.18	8.26	8.05	8.15	19,784
31 Dec 14	7.87000 -0.38	8.34	7.87	8.25	90,499
30 Dec 14	8.25000 -0.15	8.40	8.25	8.40	4,779
29 Dec 14	8.40000 +0.06	8.40	8.18	8.32	38,668
26 Dec 14	8.34000 +0.24	8.40	8.10	8.24	17,982
24 Dec 14	8.10000 +0.10	8.13	7.92	8.04	12,165
23 Dec 14	8.00000 -0.10	8.28	7.50	8.20	24,117
22 Dec 14	8.10000 +0.35	8.15	7.70	7.70	27,317
19 Dec 14	7.75000 +0.50	7.75	7.26	7.26	105,663
18 Dec 14	7.25000 +0.10	7.45	7.00	7.34	129,479
17 Dec 14	7.15000 +1.16	7.15	6.00	6.00	705,339
16 Dec 14	5.99000 -0.08	6.25	5.95	6.05	81,631
15 Dec 14	6.07000 -0.08	6.35	6.02	6.15	11,578
12 Dec 14	6.15000 -0.10	6.20	5.90	6.20	3,940
11 Dec 14	6.25000 +0.30	6.30	5.88	5.99	11,434
10 Dec 14	5.95000 +0.05	6.35	5.95	6.00	7,675
09 Dec 14	5.90000 -0.10	6.35	5.83	5.83	9,298
08 Dec 14	6.00000 -0.25	6.90	5.76	6.60	47,515
05 Dec 14	6.25000 -0.05	6.50	6.10	6.48	24,000
04 Dec 14	6.30000 -0.03	6.48	6.25	6.36	1,160
03 Dec 14	6.33000 +0.09	6.40	6.10	6.10	12,786
02 Dec 14	6.24000 +0.09	6.38	6.15	6.30	18,266
01 Dec 14	6.15000 +0.00	6.48	5.50	6.00	11,874
28 Nov 14	6.15000 -0.15	6.40	6.15	6.30	6,000
26 Nov 14	6.30000 +0.16	6.30	5.85	6.10	16,742
25 Nov 14	6.14000 -0.06	6.25	6.14	6.20	4,505
24 Nov 14	6.20000 +0.40	6.28	5.97	5.97	13,767
21 Nov 14	5.80000 +0.60	5.95	5.05	5.15	51,593
20 Nov 14	5.20000 +0.00	5.40	5.15	5.15	14,839
19 Nov 14	5.20000 +0.05	6.65	5.10	5.20	14,281
18 Nov 14	5.15000 +0.00	5.20	4.97	5.14	84,387
17 Nov 14	5.15000 -0.75	5.60	5.05	5.60	126,021
14 Nov 14	5.90000 -0.05	6.10	5.50	5.95	76,300
13 Nov 14	5.95000 -0.75	6.62	5.70	6.62	100,575
12 Nov 14	6.70000 -0.10	6.70	6.70	6.70	2,020
11 Nov 14	6.80000 +0.00	6.80	6.55	6.70	2,803
10 Nov 14	6.80000 +0.01	6.85	6.60	6.80	17,393
07 Nov 14	6.79000 -0.01	6.90	6.35	6.60	32,476
06 Nov 14	6.80000 +0.14	7.00	6.70	6.84	118,438
05 Nov 14	6.66000 -0.14	6.70	6.66	6.70	1,507
04 Nov 14	6.80000 -0.15	7.00	6.45	6.95	12,251
03 Nov 14	6.95000 +0.56	7.05	5.85	6.00	62,268
31 Oct 14	6.39000 +0.09	6.40	5.50	6.40	59,825
30 Oct 14	6.30000 +0.13	6.30	6.20	6.20	14,275
29 Oct 14	6.17000 +0.54	6.40	5.90	6.00	15,979
28 Oct 14	5.63000 -0.37	6.02	5.50	6.00	23,849
27 Oct 14	6.00000 -0.10	6.15	6.00	6.15	4,805
24 Oct 14	6.10000 -0.10	6.22	6.10	6.22	1,180
23 Oct 14	6.20000 +0.11	6.40	6.05	6.10	6,088
22 Oct 14	6.09000 -0.09	6.47	5.90	6.10	104,760
21 Oct 14	6.18000 -0.12	6.29	6.15	6.25	5,130
20 Oct 14	6.30000 -0.05	6.38	6.30	6.36	6,135
17 Oct 14	6.35000 +0.10	6.47	6.35	6.47	8,181
16 Oct 14	6.25000 +0.10	6.25	5.95	5.95	10,512
15 Oct 14	6.15000 +0.00	6.15	5.85	6.11	33,800
14 Oct 14	6.15000 +0.05	6.32	6.10	6.32	7,330
13 Oct 14	6.10000 -0.40	6.50	5.75	6.50	24,137
10 Oct 14	6.50000 -0.10	6.82	6.50	6.82	10,735
09 Oct 14	6.60000 -0.05	6.65	6.60	6.65	1,990
08 Oct 14	6.65000 -0.15	6.90	6.65	6.80	22,240
07 Oct 14	6.80000 -0.10	6.90	6.80	6.90	6,000
06 Oct 14	6.90000 -0.05	6.95	6.90	6.95	7,200
03 Oct 14	6.95000 +0.06	7.07	6.70	6.89	23,315
02 Oct 14	6.89000 -0.11	7.00	6.89	7.00	31,850
01 Oct 14	7.00000 -0.15	7.01	7.00	7.00	137,433
30 Sep 14	7.15000 +0.15	7.23	7.00	7.03	58,338
29 Sep 14	7.00000 +0.00	7.20	7.00	7.00	393,125
26 Sep 14	7.00000 +0.00	7.00	6.97	7.00	60,900
25 Sep 14	7.00000 -0.15	7.25	6.95	7.10	45,300
24 Sep 14	7.15000 +0.15	7.31	7.00	7.00	9,700
23 Sep 14	7.00000 +0.00	7.00	6.75	6.75	139,069
22 Sep 14	7.00000 +0.19	7.33	6.70	6.81	22,713
19 Sep 14	6.81000 -0.29	7.10	6.70	7.10	13,715
18 Sep 14	7.10000 -0.33	7.15	6.95	7.15	14,500
17 Sep 14	7.43000 -0.07	7.43	7.15	7.32	1,516
16 Sep 14	7.50000 +0.55	7.90	6.95	6.95	17,750
15 Sep 14	6.95000 -0.05	7.13	6.60	7.13	6,020
12 Sep 14	7.00000 -0.40	7.10	6.90	7.10	24,432
11 Sep 14	7.40000 +0.15	7.40	7.10	7.25	16,652
10 Sep 14	7.25000 +0.05	7.25	7.25	7.25	875
09 Sep 14	7.19990 -0.25	7.58	7.10	7.45	25,900
08 Sep 14	7.45000 +0.40	7.45	7.00	7.05	74,417
05 Sep 14	7.05000 +0.10	7.05	6.95	7.00	149,344
04 Sep 14	6.95000 -0.05	7.00	6.85	6.88	9,263
03 Sep 14	7.00000 -0.30	7.00	6.90	6.95	6,953
02 Sep 14	7.30000 +0.42	7.41	6.46	6.87	279,842
29 Aug 14	6.88000 +0.28	7.00	6.45	6.45	7,631
28 Aug 14	6.60000 -0.10	6.70	6.35	6.70	20,100
27 Aug 14	6.70000 +0.10	6.70	6.50	6.50	14,005
26 Aug 14	6.60000 -0.02	6.70	6.39	6.60	23,455
25 Aug 14	6.62000 -0.07	6.70	6.43	6.69	12,334
22 Aug 14	6.69000 -0.01	6.70	6.50	6.61	10,310
21 Aug 14	6.70000 -0.02	6.72	6.52	6.72	4,525
20 Aug 14	6.72000 -0.13	6.85	6.72	6.85	1,863
19 Aug 14	6.85000 +0.09	6.99	6.85	6.99	11,665
18 Aug 14	6.76000 +0.01	6.84	6.60	6.77	7,345
15 Aug 14	6.75000 -0.05	6.80	6.68	6.75	4,660
14 Aug 14	6.80000 +0.04	6.84	6.50	6.84	12,600
13 Aug 14	6.76000 -0.09	6.85	6.76	6.85	7,080
12 Aug 14	6.85000 +0.00	6.85	6.84	6.85	32,200
11 Aug 14	6.85000 +0.04	6.94	6.74	6.84	35,427
08 Aug 14	6.81000 +0.08	6.85	6.75	6.85	2,530
07 Aug 14	6.73000 +0.03	6.99	6.73	6.99	1,690
06 Aug 14	6.70000 +0.05	6.70	6.55	6.68	14,100
05 Aug 14	6.65000 -0.35	6.85	6.65	6.85	4,650
04 Aug 14	7.00000 +0.26	7.20	6.65	6.72	36,212
01 Aug 14	6.74000 -0.41	7.10	6.65	7.05	16,091
31 Jul 14	7.15000 -0.35	7.40	7.01	7.30	25,398
30 Jul 14	7.50000 +0.16	7.55	7.26	7.30	11,530
29 Jul 14	7.34000 -0.46	7.45	7.15	7.23	29,383
28 Jul 14	7.80000 -0.20	8.19	7.16	8.11	39,900
25 Jul 14	8.00000 -0.45	8.50	7.81	8.44	33,761
24 Jul 14	8.45000 +0.95	8.45	7.50	7.90	59,047
23 Jul 14	7.50000 +0.56	8.00	7.00	7.15	663,131
22 Jul 14	6.94000 +0.22	6.95	6.75	6.80	14,618
21 Jul 14	6.72000 +0.03	6.80	6.72	6.80	25,550
18 Jul 14	6.69000 +0.00	6.75	6.69	6.72	7,745
17 Jul 14	6.69000 -0.16	6.86	6.69	6.85	3,845
16 Jul 14	6.85000 +0.10	6.95	6.71	6.95	7,295
15 Jul 14	6.75000 -0.06	6.97	6.70	6.85	16,515
14 Jul 14	6.81000 -0.04	7.01	6.75	7.01	2,125
11 Jul 14	6.85000 -0.35	7.20	6.85	7.20	8,713
10 Jul 14	7.20000 +0.36	7.20	6.70	6.70	8,980
09 Jul 14	6.84000 +0.00	6.84	6.35	6.84	19,229
08 Jul 14	6.84000 +0.09	6.89	6.56	6.75	11,858
07 Jul 14	6.75000 -0.15	7.10	6.35	6.35	25,276
03 Jul 14	6.90000 +0.30	6.90	6.52	6.56	19,698
02 Jul 14	6.60000 +0.15	6.62	6.07	6.18	28,473
01 Jul 14	6.45000 +0.05	6.58	6.23	6.58	13,455
30 Jun 14	6.40000 +0.10	6.40	5.95	6.26	72,801
27 Jun 14	6.30000 +0.15	6.46	5.87	6.05	36,386
26 Jun 14	6.15000 -0.05	6.15	6.00	6.12	13,392
25 Jun 14	6.20000 +0.01	6.20	6.00	6.10	16,363
24 Jun 14	6.19000 +0.39	6.20	5.58	5.75	63,861
23 Jun 14	5.80000 -0.47	6.25	5.52	6.18	50,035
20 Jun 14	6.27000 -0.06	6.35	6.11	6.34	23,760
19 Jun 14	6.33000 -0.12	6.44	6.33	6.40	26,885
18 Jun 14	6.45000 +0.00	6.45	6.25	6.38	30,640
17 Jun 14	6.45000 -0.04	6.45	6.30	6.39	18,614
16 Jun 14	6.49000 -0.02	6.50	6.35	6.40	10,325
13 Jun 14	6.51000 -0.03	6.55	6.45	6.45	13,238
12 Jun 14	6.54000 -0.01	6.57	6.47	6.50	23,350
11 Jun 14	6.55000 +0.09	6.55	6.45	6.47	46,001
10 Jun 14	6.46000 -0.04	6.62	6.40	6.45	27,682
09 Jun 14	6.50000 -0.19	6.59	6.29	6.50	40,627
06 Jun 14	6.69000 +0.04	6.73	6.40	6.73	42,357
05 Jun 14	6.65000 -0.25	6.85	6.65	6.85	9,685
04 Jun 14	6.90000 +0.15	6.90	6.65	6.75	7,810
03 Jun 14	6.75000 -0.25	6.90	6.65	6.90	29,140
02 Jun 14	7.00000 -0.50	7.43	6.75	7.35	25,425
30 May 14	7.50000 +0.70	7.54	6.82	6.85	112,824
29 May 14	6.80000 +0.38	6.88	6.40	6.40	282,003
28 May 14	6.42000 -0.08	6.50	6.40	6.50	120,220
27 May 14	6.50000 +0.10	6.58	6.28	6.36	70,009
23 May 14	6.40000 -0.10	6.60	6.30	6.45	43,603
22 May 14	6.50000 +0.01	6.50	6.05	6.21	62,128
21 May 14	6.49000 -0.11	6.90	6.25	6.42	41,557
20 May 14	6.60000 -0.10	6.80	6.00	6.55	314,040
19 May 14	6.70000 -1.05	7.70	5.50	7.70	254,020
16 May 14	7.75000 -0.20	7.95	7.61	7.70	42,882
15 May 14	7.95000 -0.25	8.20	7.50	8.10	245,011
14 May 14	8.20000 -1.04	9.20	8.18	9.20	33,568
13 May 14	9.24000 -0.21	9.70	9.16	9.70	11,523
12 May 14	9.45000 +1.03	9.45	8.30	8.40	42,125
09 May 14	8.42000 -0.08	8.52	8.30	8.50	14,925
08 May 14	8.50000 -0.20	8.55	8.50	8.50	43,406
07 May 14	8.70000 +0.02	8.70	8.50	8.50	285,969
06 May 14	8.68000 -0.07	8.80	8.50	8.80	75,000
05 May 14	8.75000 -0.20	8.92	8.75	8.90	6,065
02 May 14	8.95000 +0.00	9.05	8.75	9.00	72,325
01 May 14	8.95000 +0.35	9.25	8.45	8.45	425,627
30 Apr 14	8.60000 -0.05	8.60	8.15	8.32	38,527
29 Apr 14	8.65000 +0.40	8.65	7.90	8.01	106,377
28 Apr 14	8.25000 -0.25	8.38	7.85	8.31	13,735
25 Apr 14	8.50000 -0.23	8.50	8.19	8.50	17,667
24 Apr 14	8.73000 -0.01	8.74	8.36	8.37	21,755
23 Apr 14	8.74000 +0.04	8.74	8.30	8.30	25,990
22 Apr 14	8.70000 +0.15	8.93	8.30	8.30	30,750
21 Apr 14	8.55000 -0.45	8.65	8.45	8.57	57,717
17 Apr 14	9.00000 +0.00	9.05	8.80	9.05	5,767
16 Apr 14	9.00000 +0.35	9.00	8.55	8.70	21,336
15 Apr 14	8.65000 -0.40	9.05	8.30	8.75	77,731
14 Apr 14	9.05000 +0.24	9.60	8.54	9.15	94,340
11 Apr 14	8.81000 -0.54	9.10	8.51	9.00	51,868
10 Apr 14	9.35000 +0.05	9.45	9.34	9.40	42,743
09 Apr 14	9.30000 -0.20	9.50	9.01	9.01	44,623
08 Apr 14	9.50000 -0.10	9.70	8.95	9.55	155,260
07 Apr 14	9.60000 -1.10	10.78	9.57	10.75	414,190
04 Apr 14	10.70000 +0.51	11.25	10.00	10.24	262,764
03 Apr 14	10.19000 +0.60	10.19	9.66	9.66	254,949
02 Apr 14	9.59000 +0.35	9.66	9.27	9.27	134,859
01 Apr 14	9.24000 -0.20	9.40	9.00	9.04	66,552
31 Mar 14	9.44000 +1.11	9.44	8.20	8.20	140,505
28 Mar 14	8.33000 +0.38	8.50	7.95	7.96	45,403
27 Mar 14	7.95000 -0.13	8.08	7.90	8.08	55,909
26 Mar 14	8.08000 -0.07	8.44	7.99	8.00	36,660
25 Mar 14	8.15000 +0.24	8.15	7.85	7.95	100,233
24 Mar 14	7.91000 -0.64	8.45	7.55	8.45	334,643
21 Mar 14	8.55000 -0.35	9.05	8.25	9.05	475,301
20 Mar 14	8.90000 +0.50	9.05	8.40	8.40	132,619
19 Mar 14	8.40000 +0.28	8.50	7.85	8.05	70,963
18 Mar 14	8.12000 +0.17	8.47	7.90	7.90	74,350
17 Mar 14	7.95000 +0.35	7.95	7.16	7.50	26,014
14 Mar 14	7.60000 -0.28	7.80	7.15	7.80	27,214
13 Mar 14	7.88000 -0.41	8.40	7.68	8.40	40,030
12 Mar 14	8.29000 -0.11	8.48	7.95	8.48	44,948
11 Mar 14	8.40000 -0.55	9.00	8.10	8.80	31,987
10 Mar 14	8.95000 +0.25	9.00	8.71	8.90	76,466
07 Mar 14	8.70000 +0.71	9.00	7.89	7.90	135,810
06 Mar 14	7.99000 -0.26	8.50	7.70	8.50	37,039
05 Mar 14	8.25000 +1.41	8.90	6.84	6.84	433,029
04 Mar 14	6.84000 +0.74	6.84	5.86	6.10	142,569
03 Mar 14	6.10000 +0.58	6.25	5.35	5.35	89,563
28 Feb 14	5.52000 -0.39	5.91	5.50	5.91	31,295
27 Feb 14	5.91000 +0.04	5.99	5.50	5.80	49,791
26 Feb 14	5.87000 -0.08	6.05	5.50	6.05	85,300
25 Feb 14	5.95000 +0.00	5.95	5.90	5.95	83,294
24 Feb 14	5.95000 +0.35	5.95	5.60	5.90	144,561
21 Feb 14	5.60000 +0.16	5.95	5.30	5.85	142,038
20 Feb 14	5.44000 +0.19	5.49	5.25	5.30	55,915
19 Feb 14	5.25000 -0.10	5.35	5.18	5.33	501,688
18 Feb 14	5.35000 -0.45	5.80	5.10	5.80	216,190
14 Feb 14	5.80000 -0.64	6.75	5.24	6.30	439,800
13 Feb 14	6.44000 +0.44	6.70	5.99	5.99	210,300
12 Feb 14	6.00000 +0.35	6.10	5.79	6.00	95,300
11 Feb 14	5.65000 +0.40	5.95	5.25	5.25	225,900
10 Feb 14	5.25000 +0.36	5.30	4.81	4.95	128,700
07 Feb 14	4.89000 -0.06	5.00	4.81	4.90	52,100
06 Feb 14	4.95000 +0.01	5.00	4.75	5.00	34,500
05 Feb 14	4.94000 -0.06	5.00	4.85	5.00	18,000
04 Feb 14	5.00000 -0.40	5.50	4.85	5.39	97,300
03 Feb 14	5.40000 +0.47	5.60	4.87	4.87	74,100
31 Jan 14	4.93000 -1.61	6.20	4.81	6.20	352,800
30 Jan 14	6.54000 +0.04	6.55	6.40	6.55	19,200
29 Jan 14	6.50000 +0.51	6.50	5.90	6.00	45,300
28 Jan 14	5.99000 +0.20	6.00	5.80	5.90	30,600
27 Jan 14	5.79000 +0.10	6.00	5.57	6.00	24,300
24 Jan 14	5.69000 +0.00	5.69	5.05	5.60	47,500
23 Jan 14	5.69000 -0.82	6.65	5.00	6.55	107,600
22 Jan 14	6.51000 -0.89	7.55	6.05	7.55	87,800
21 Jan 14	7.40000 -0.35	7.74	7.40	7.60	28,400
17 Jan 14	7.75000 -0.30	8.20	7.55	8.20	22,000
16 Jan 14	8.05000 -0.80	8.90	8.00	8.85	24,800
15 Jan 14	8.85000 +0.35	8.90	8.55	8.60	22,800
14 Jan 14	8.50000 +0.10	8.75	8.32	8.55	24,200
13 Jan 14	8.40000 +0.42	8.50	7.95	7.95	52,400
10 Jan 14	7.98000 -0.05	8.00	7.75	8.00	23,500
09 Jan 14	8.03000 -0.48	9.16	7.85	9.16	48,800
08 Jan 14	8.51000 -0.98	9.40	8.50	9.25	28,900
07 Jan 14	9.49000 -0.11	9.60	9.30	9.59	13,300
06 Jan 14	9.60000 +0.16	9.95	9.40	9.95	15,800
03 Jan 14	9.44000 -0.31	9.95	9.30	9.95	22,900
02 Jan 14	9.75000 -0.75	10.00	9.30	10.00	17,800
31 Dec 13	10.50000 -0.50	10.80	9.70	10.70	42,900
30 Dec 13	11.00000 -0.20	11.70	10.90	11.00	13,300
27 Dec 13	11.20000 +1.50	11.60	9.70	9.70	46,600
26 Dec 13	9.70000 +0.20	9.75	9.35	9.70	5,400
24 Dec 13	9.50000 +0.00	9.80	9.35	9.60	12,000
23 Dec 13	9.50000 +0.50	9.60	9.05	9.05	32,900
20 Dec 13	9.00000 -0.50	9.65	8.80	9.55	16,200
19 Dec 13	9.50000 -0.30	9.80	9.10	9.80	12,400
18 Dec 13	9.80000 +0.30	10.25	9.20	9.55	6,800
17 Dec 13	9.50000 -1.35	10.85	9.19	10.85	28,800
16 Dec 13	10.85000 +1.35	10.95	9.40	9.40	33,900
13 Dec 13	9.50000 +1.30	9.70	8.00	8.20	21,900
12 Dec 13	8.20000 -0.40	8.45	7.67	8.30	22,700
11 Dec 13	8.60000 -0.83	9.23	7.95	9.23	29,500
10 Dec 13	9.43000 -1.17	10.65	8.60	10.65	43,200
09 Dec 13	10.60000 -0.40	11.40	10.50	11.15	23,500
06 Dec 13	11.00000 +0.60	12.00	10.45	10.45	39,400
05 Dec 13	10.40000 +1.09	11.50	9.55	9.55	32,800
04 Dec 13	9.31000 +0.51	11.00	9.15	9.25	44,800
03 Dec 13	8.80000 +1.40	8.80	7.40	7.40	9,100
02 Dec 13	7.40000 -1.02	8.30	7.14	8.30	25,300
29 Nov 13	8.42000 +0.01	8.42	7.00	8.41	24,400
27 Nov 13	8.41000 +1.01	8.80	7.70	7.70	52,100
26 Nov 13	7.40000 +1.95	7.50	6.00	6.20	83,400
25 Nov 13	5.45000 +0.44	5.50	4.87	5.02	44,000
22 Nov 13	5.01000 +0.01	5.04	5.00	5.04	4,400
21 Nov 13	5.00000 -0.20	5.20	4.95	5.10	19,500
20 Nov 13	5.20000 +0.20	5.35	4.80	5.04	19,300
19 Nov 13	5.00000 -1.70	6.70	5.00	6.70	79,200
18 Nov 13	6.70000 +1.35	8.00	5.60	5.60	144,600
15 Nov 13	5.35000 +1.00	5.35	4.35	4.42	102,200
14 Nov 13	4.35000 +0.60	4.35	3.70	3.75	44,500
13 Nov 13	3.75000 +0.16	4.10	3.50	4.10	13,200
12 Nov 13	3.59000 +0.04	3.59	3.49	3.49	1,700
11 Nov 13	3.55000 +0.00	3.59	3.41	3.55	4,500
08 Nov 13	3.55000 +0.06	3.60	3.49	3.49	7,400
07 Nov 13	3.49000 -0.01	3.49	3.42	3.42	900
06 Nov 13	3.50000 -0.25	3.60	3.44	3.50	15,600
05 Nov 13	3.75000 -0.25	3.95	3.50	3.95	11,900
04 Nov 13	4.00000 -0.35	4.49	4.00	4.05	6,500
01 Nov 13	4.35000 -0.40	4.35	4.00	4.26	8,000
31 Oct 13	4.75000 -0.73	5.45	3.18	5.45	15,600
30 Oct 13	5.48000 +0.13	5.49	5.35	5.35	1,800
29 Oct 13	5.35000 +0.00	5.42	5.35	5.35	4,100
28 Oct 13	5.35000 -0.06	5.42	5.35	5.42	8,900
25 Oct 13	5.41000 -0.09	5.50	5.36	5.36	3,700
24 Oct 13	5.50000 +0.00	5.50	5.40	5.40	800
23 Oct 13	5.50000 -0.16	5.50	5.50	5.50	500
22 Oct 13	5.66000 +0.15	5.66	5.50	5.50	1,800
21 Oct 13	5.51000 -0.30	5.74	5.51	5.67	2,700
18 Oct 13	5.81000 -0.19	5.89	5.55	5.89	3,900
17 Oct 13	6.00000 +0.00	6.01	5.99	5.99	3,200
16 Oct 13	6.00000 +0.00	6.00	6.00	6.00	1,200
15 Oct 13	6.00000 +0.00	6.00	5.99	5.99	1,300
14 Oct 13	6.00000 -1.00	6.50	5.42	5.80	4,900
11 Oct 13	7.00000 -0.75	7.32	5.76	7.30	3,700
10 Oct 13	7.75000 -1.35	9.05	7.00	9.05	6,800
09 Oct 13	9.10000 -0.45	10.00	9.10	10.00	3,500
08 Oct 13	9.55000 -0.45	10.00	9.55	9.90	3,400
07 Oct 13	10.00000 -1.00	14.00	9.60	14.00	8,200
04 Oct 13	11.00000 +1.50	11.00	11.00	11.00	10,200
03 Oct 13	9.50000 +0.50	13.00	9.25	9.90	12,200
02 Oct 13	9.00000 +2.50	10.81	6.50	6.50	13,200
01 Oct 13	6.50000 -0.05	6.55	6.40	6.55	1,300
30 Sep 13	6.55000 +1.50	6.55	5.75	5.75	200
27 Sep 13	5.05000 +1.05	5.05	4.55	4.55	700
26 Sep 13	4.00000 +0.00	4.00	4.00	4.00	0
25 Sep 13	4.00000 -1.00	4.00	4.00	4.00	1,000
24 Sep 13	5.00000 +1.00	5.00	4.00	4.00	600
23 Sep 13	4.00000 -1.00	4.00	4.00	4.00	0
20 Sep 13	5.00000 +0.00	5.00	4.00	5.00	1,400
19 Sep 13	5.00000 +0.00	6.00	5.00	5.00	1,100
18 Sep 13	5.00000 +0.00	5.00	5.00	5.00	900
17 Sep 13	5.00000 -1.00	5.00	5.00	5.00	700
16 Sep 13	6.00000 +0.00	6.00	5.00	6.00	900
13 Sep 13	6.00000 +0.00	6.00	6.00	6.00	0
12 Sep 13	6.00000 +0.00	7.00	6.00	7.00	400
11 Sep 13	6.00000 +0.00	6.00	6.00	6.00	200
10 Sep 13	6.00000 +0.00	7.00	6.00	7.00	1,100
09 Sep 13	6.00000 +0.00	6.00	5.00	6.00	5,400
06 Sep 13	6.00000 +0.00	6.00	6.00	6.00	400
05 Sep 13	6.00000 +1.00	6.00	5.00	5.00	800
04 Sep 13	5.00000 +1.00	5.00	4.00	5.00	200
03 Sep 13	4.00000 -2.00	6.00	4.00	6.00	1,000
30 Aug 13	6.00000 +0.00	6.00	6.00	6.00	100
29 Aug 13	6.00000 +0.00	6.00	6.00	6.00	200
28 Aug 13	6.00000 +0.00	7.00	6.00	7.00	1,800
27 Aug 13	6.00000 +0.00	7.00	6.00	7.00	100
26 Aug 13	6.00000 +0.00	7.00	6.00	7.00	100
23 Aug 13	6.00000 +0.00	7.00	6.00	7.00	2,700
22 Aug 13	6.00000 +0.00	7.00	6.00	7.00	300
21 Aug 13	6.00000 -1.00	6.00	6.00	6.00	300
20 Aug 13	7.00000 +0.00	7.00	7.00	7.00	100
19 Aug 13	7.00000 +1.00	7.00	6.00	6.00	500
16 Aug 13	6.00000 -1.00	7.00	6.00	7.00	1,900
15 Aug 13	7.00000 +0.00	7.00	7.00	7.00	900
14 Aug 13	7.00000 +1.00	7.00	7.00	7.00	400
13 Aug 13	6.00000 +0.00	7.00	6.00	7.00	500
12 Aug 13	6.00000 +0.00	6.00	6.00	6.00	1,500
09 Aug 13	6.00000 +0.00	6.00	6.00	6.00	2,300
08 Aug 13	6.00000 +0.00	6.00	6.00	6.00	1,300
07 Aug 13	6.00000 +0.00	6.00	6.00	6.00	100
06 Aug 13	6.00000 +0.00	6.00	6.00	6.00	400
05 Aug 13	6.00000 +0.00	6.00	6.00	6.00	600
02 Aug 13	6.00000 -1.00	6.00	6.00	6.00	1,700
01 Aug 13	7.00000 +0.00	7.00	6.00	7.00	2,000
31 Jul 13	7.00000 +0.00	7.00	6.00	7.00	1,200
30 Jul 13	7.00000 +1.00	7.00	7.00	7.00	1,800
29 Jul 13	6.00000 +0.00	9.00	5.00	7.00	2,800
26 Jul 13	6.00000 -4.00	14.00	6.00	14.00	6,500
25 Jul 13	10.00000 +5.00	16.00	5.00	5.00	9,500
24 Jul 13	5.00000 +1.00	5.00	4.00	4.00	1,600
23 Jul 13	4.00000 +1.00	4.00	3.00	3.00	3,900
22 Jul 13	3.00000 +0.00	3.00	3.00	3.00	8,200
19 Jul 13	3.00000 +1.00	3.00	3.00	3.00	100
18 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
17 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
16 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
15 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
12 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
11 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
10 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
09 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
08 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
05 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
03 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
02 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
01 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
28 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
27 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
26 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
25 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
24 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
21 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
20 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
19 Jun 13	2.00000 +0.00	2.00	2.00	2.00	100
18 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
17 Jun 13	2.00000 +0.00	4.00	2.00	3.00	1,000
14 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
13 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
12 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
11 Jun 13	2.00000 -2.00	4.00	2.00	4.00	1,200
10 Jun 13	4.00000 +0.00	4.00	4.00	4.00	300
07 Jun 13	4.00000 +0.00	4.00	4.00	4.00	0
06 Jun 13	4.00000 -1.00	4.00	4.00	4.00	100
05 Jun 13	5.00000 -1.00	6.00	5.00	6.00	400
04 Jun 13	6.00000 +0.00	7.00	6.00	6.00	200
03 Jun 13	6.00000 +1.00	6.00	5.00	5.00	600
31 May 13	5.00000 +1.00	5.00	3.00	3.00	0
30 May 13	4.00000 +1.00	4.00	3.00	4.00	600
29 May 13	3.00000 +1.00	3.00	3.00	3.00	200
28 May 13	2.00000 +0.00	3.00	2.00	3.00	100
24 May 13	2.00000 +0.00	2.00	2.00	2.00	0
23 May 13	2.00000 +0.00	2.00	2.00	2.00	0
22 May 13	2.00000 +0.00	2.00	2.00	2.00	0
21 May 13	2.00000 +0.00	2.00	2.00	2.00	0
20 May 13	2.00000 +0.00	4.00	2.00	4.00	1,000
17 May 13	2.00000 +0.00	2.00	2.00	2.00	0
16 May 13	2.00000 +0.00	2.00	2.00	2.00	0
15 May 13	2.00000 +0.00	2.00	2.00	2.00	0
14 May 13	2.00000 +0.00	2.00	2.00	2.00	0
13 May 13	2.00000 +1.00	2.00	2.00	2.00	0
10 May 13	1.00000 +0.00	1.00	1.00	1.00	0
09 May 13	1.00000 +0.00	1.00	1.00	1.00	0
08 May 13	1.00000 +0.00	1.00	1.00	1.00	0
07 May 13	1.00000 -5.00	1.00	1.00	1.00	0
06 May 13	6.00000 +0.00	6.00	6.00	6.00	0
03 May 13	6.00000 +4.00	6.00	1.00	1.00	0
02 May 13	2.00000 +0.00	2.00	2.00	2.00	0
01 May 13	2.00000 +0.00	2.00	2.00	2.00	0
30 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
29 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
26 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
25 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
24 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
23 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
22 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
19 Apr 13	2.00000 +1.00	2.00	2.00	2.00	0
18 Apr 13	1.00000 +0.00	1.00	1.00	1.00	0
17 Apr 13	1.00000 +0.00	1.00	1.00	1.00	0
16 Apr 13	1.00000 +0.00	1.00	1.00	1.00	0
15 Apr 13	1.00000 +0.00	1.00	1.00	1.00	0
12 Apr 13	1.00000 -3.00	3.00	1.00	2.00	400
11 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
10 Apr 13	4.00000 +2.00	4.00	4.00	4.00	0
09 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
08 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
05 Apr 13	2.00000 -2.00	3.00	2.00	3.00	600
04 Apr 13	4.00000 +2.00	4.00	3.00	3.00	3,200
03 Apr 13	2.00000 -4.00	6.00	2.00	6.00	1,500
02 Apr 13	6.00000 +0.00	6.00	6.00	6.00	0
01 Apr 13	6.00000 +0.00	6.00	6.00	6.00	0
28 Mar 13	6.00000 +0.00	6.00	6.00	6.00	0
27 Mar 13	6.00000 +0.00	6.00	6.00	6.00	0
26 Mar 13	6.00000 +0.00	6.00	6.00	6.00	0
25 Mar 13	6.00000 +1.00	6.00	6.00	6.00	0
22 Mar 13	5.00000 +0.00	5.00	5.00	5.00	300
21 Mar 13	5.00000 +0.00	5.00	5.00	5.00	0
20 Mar 13	5.00000 +2.00	8.00	5.00	8.00	400
19 Mar 13	3.00000 +0.00	3.00	3.00	3.00	0
18 Mar 13	3.00000 +0.00	3.00	3.00	3.00	0
15 Mar 13	3.00000 +0.00	3.00	3.00	3.00	0
14 Mar 13	3.00000 +0.00	3.00	3.00	3.00	0
13 Mar 13	3.00000 +0.00	3.00	3.00	3.00	0
12 Mar 13	3.00000 +0.00	3.00	3.00	3.00	0
11 Mar 13	3.00000 -3.00	6.00	3.00	6.00	700
08 Mar 13	6.00000 +0.00	6.00	6.00	6.00	0
07 Mar 13	6.00000 +0.00	6.00	6.00	6.00	0
06 Mar 13	6.00000 -1.00	6.00	6.00	6.00	100
05 Mar 13	7.00000 +0.00	7.00	7.00	7.00	0
04 Mar 13	7.00000 -1.00	7.00	7.00	7.00	1,600
01 Mar 13	8.00000 +0.00	8.00	8.00	8.00	0
28 Feb 13	8.00000 +0.00	8.00	8.00	8.00	100
27 Feb 13	8.00000 +0.00	8.00	7.00	8.00	300
26 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
25 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
22 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
21 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
20 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
19 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
15 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
14 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
13 Feb 13	8.00000 +0.00	8.00	8.00	8.00	100
12 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
11 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
08 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
07 Feb 13	8.00000 +0.00	8.00	8.00	8.00	100
06 Feb 13	8.00000 -2.00	8.00	8.00	8.00	400
05 Feb 13	10.00000 +0.00	10.00	10.00	10.00	0
04 Feb 13	10.00000 +2.00	10.00	10.00	10.00	800
01 Feb 13	8.00000 -3.00	8.00	8.00	8.00	0
31 Jan 13	11.00000 +0.00	11.00	11.00	11.00	0
30 Jan 13	11.00000 +3.00	12.00	11.00	12.00	0
29 Jan 13	8.00000 +0.00	8.00	8.00	8.00	0
28 Jan 13	8.00000 -2.00	11.00	8.00	11.00	2,900
25 Jan 13	10.00000 +0.00	10.00	10.00	10.00	0
24 Jan 13	10.00000 +0.00	10.00	10.00	10.00	0
23 Jan 13	10.00000 +0.00	10.00	10.00	10.00	0
22 Jan 13	10.00000 +0.00	10.00	10.00	10.00	0
18 Jan 13	10.00000 +0.00	10.00	10.00	10.00	0
17 Jan 13	10.00000 +0.00	10.00	10.00	10.00	0
16 Jan 13	10.00000 -3.00	10.00	10.00	10.00	0
15 Jan 13	13.00000 +1.00	13.00	13.00	13.00	0
14 Jan 13	12.00000 -2.00	12.00	12.00	12.00	0
11 Jan 13	14.00000 +0.00	14.00	14.00	14.00	0
10 Jan 13	14.00000 +0.00	14.00	14.00	14.00	0
09 Jan 13	14.00000 +0.00	14.00	14.00	14.00	0
08 Jan 13	14.00000 -2.00	14.00	10.00	10.00	200
07 Jan 13	16.00000 +1.00	16.00	7.00	7.00	0
04 Jan 13	15.00000 -4.00	19.00	13.00	19.00	600
03 Jan 13	19.00000 -1.00	19.00	15.00	19.00	100
02 Jan 13	20.00000 -2.00	20.00	17.00	20.00	100
31 Dec 12	22.00000 +5.00	22.00	17.00	17.00	100
28 Dec 12	17.00000 +2.00	20.00	17.00	19.00	900
27 Dec 12	15.00000 -4.00	19.00	15.00	19.00	100
26 Dec 12	19.00000 +0.00	19.00	19.00	19.00	0
24 Dec 12	19.00000 +3.00	19.00	19.00	19.00	300
21 Dec 12	16.00000 -5.00	16.00	13.00	15.00	200
20 Dec 12	21.00000 +0.00	21.00	21.00	21.00	0
19 Dec 12	21.00000 +0.00	21.00	21.00	21.00	0
18 Dec 12	21.00000 +0.00	21.00	21.00	21.00	0
17 Dec 12	21.00000 +1.00	24.00	16.00	16.00	100
14 Dec 12	20.00000 +0.00	20.00	20.00	20.00	0
13 Dec 12	20.00000 -7.00	26.00	20.00	20.00	0
12 Dec 12	27.00000 +7.00	27.00	20.00	20.00	0
11 Dec 12	20.00000 -7.00	32.00	20.00	21.00	500
10 Dec 12	27.00000 +0.00	27.00	25.00	27.00	100
07 Dec 12	27.00000 -8.00	27.00	27.00	27.00	0
06 Dec 12	35.00000 +0.00	35.00	35.00	35.00	0
05 Dec 12	35.00000 +0.00	35.00	35.00	35.00	0
04 Dec 12	35.00000 +0.00	35.00	35.00	35.00	0
03 Dec 12	35.00000 -3.00	35.00	26.00	26.00	100
30 Nov 12	38.00000 +0.00	38.00	38.00	38.00	0
29 Nov 12	38.00000 +12.00	38.00	38.00	38.00	0
28 Nov 12	26.00000 -4.00	26.00	26.00	26.00	0
27 Nov 12	30.00000 +0.00	30.00	30.00	30.00	0
26 Nov 12	30.00000 +0.00	30.00	30.00	30.00	0
23 Nov 12	30.00000 +0.00	30.00	30.00	30.00	0
21 Nov 12	30.00000 -9.00	30.00	30.00	30.00	0
20 Nov 12	39.00000 +0.00	39.00	39.00	39.00	0
19 Nov 12	39.00000 +13.00	39.00	26.00	26.00	100
16 Nov 12	26.00000 -11.00	26.00	26.00	26.00	0
15 Nov 12	37.00000 -3.00	37.00	37.00	37.00	0
14 Nov 12	40.00000 +9.00	40.00	27.00	31.00	400
13 Nov 12	31.00000 +0.00	31.00	31.00	31.00	0
12 Nov 12	31.00000 +3.00	31.00	25.00	27.00	300
09 Nov 12	28.00000 -7.00	35.00	28.00	35.00	200
08 Nov 12	35.00000 +0.00	35.00	35.00	35.00	0
07 Nov 12	35.00000 +0.00	35.00	23.00	23.00	0
06 Nov 12	35.00000 +8.00	40.00	27.00	40.00	0
05 Nov 12	27.00000 +0.00	27.00	27.00	27.00	0
02 Nov 12	27.00000 +0.00	27.00	27.00	27.00	0
01 Nov 12	27.00000 -7.00	32.00	27.00	32.00	100
31 Oct 12	34.00000 -6.00	40.00	32.00	40.00	0
26 Oct 12	40.00000 +13.00	40.00	40.00	40.00	0
25 Oct 12	27.00000 -18.00	27.00	27.00	27.00	0
24 Oct 12	45.00000 +5.00	50.00	27.00	27.00	400
23 Oct 12	40.00000 +12.00	40.00	40.00	40.00	0
22 Oct 12	28.00000 +0.00	28.00	28.00	28.00	0
19 Oct 12	28.00000 -1.00	28.00	28.00	28.00	0
18 Oct 12	29.00000 +0.00	40.00	29.00	40.00	100
17 Oct 12	29.00000 -11.00	29.00	29.00	29.00	0
16 Oct 12	40.00000 -8.00	40.00	29.00	29.00	0
15 Oct 12	48.00000 +18.00	48.00	44.00	44.00	100
12 Oct 12	30.00000 -15.00	30.00	30.00	30.00	0
11 Oct 12	45.00000 +1.00	45.00	44.00	44.00	0
10 Oct 12	44.00000 +18.00	45.00	27.00	27.00	500
09 Oct 12	26.00000 -2.00	26.00	18.00	25.00	300
08 Oct 12	28.00000 +0.00	28.00	27.00	27.00	100
05 Oct 12	28.00000 +0.00	28.00	28.00	28.00	100
04 Oct 12	28.00000 -12.00	28.00	27.00	27.00	0
03 Oct 12	40.00000 +0.00	40.00	40.00	40.00	0
02 Oct 12	40.00000 +0.00	40.00	40.00	40.00	0
01 Oct 12	40.00000 +0.00	40.00	40.00	40.00	0
28 Sep 12	40.00000 +0.00	40.00	40.00	40.00	0
27 Sep 12	40.00000 +0.00	40.00	40.00	40.00	0
26 Sep 12	40.00000 -5.00	40.00	38.00	38.00	0
25 Sep 12	45.00000 +0.00	45.00	45.00	45.00	0
24 Sep 12	45.00000 +18.00	45.00	45.00	45.00	0
21 Sep 12	27.00000 +0.00	27.00	27.00	27.00	0
20 Sep 12	27.00000 -9.00	27.00	27.00	27.00	0
19 Sep 12	36.00000 +0.00	36.00	36.00	36.00	0
18 Sep 12	36.00000 +0.00	36.00	36.00	36.00	0
17 Sep 12	36.00000 -2.00	37.00	35.00	36.00	100
14 Sep 12	38.00000 +2.00	38.00	38.00	38.00	0
13 Sep 12	36.00000 -12.00	36.00	36.00	36.00	100
12 Sep 12	48.00000 +0.00	48.00	48.00	48.00	0
11 Sep 12	48.00000 +0.00	48.00	48.00	48.00	0
10 Sep 12	48.00000 +0.00	48.00	36.00	48.00	200
07 Sep 12	48.00000 +0.00	48.00	48.00	48.00	0
06 Sep 12	48.00000 +0.00	48.00	48.00	48.00	0
05 Sep 12	48.00000 +0.00	48.00	36.00	36.00	0
04 Sep 12	48.00000 +0.00	48.00	48.00	48.00	0
31 Aug 12	48.00000 +0.00	48.00	48.00	48.00	0
30 Aug 12	48.00000 -12.00	48.00	37.00	37.00	0
29 Aug 12	60.00000 +0.00	60.00	60.00	60.00	0
28 Aug 12	60.00000 +5.00	60.00	60.00	60.00	0
27 Aug 12	55.00000 +7.00	55.00	55.00	55.00	0
24 Aug 12	48.00000 -12.00	50.00	40.00	40.00	200
23 Aug 12	60.00000 +15.00	60.00	60.00	60.00	0
22 Aug 12	45.00000 +0.00	45.00	45.00	45.00	0
21 Aug 12	45.00000 +0.00	45.00	45.00	45.00	0
20 Aug 12	45.00000 +0.00	45.00	45.00	45.00	0
17 Aug 12	45.00000 -6.00	45.00	45.00	45.00	0
16 Aug 12	51.00000 +14.00	74.00	51.00	74.00	0
15 Aug 12	37.00000 -38.00	72.00	36.00	36.00	0
14 Aug 12	75.00000 +25.00	75.00	30.00	35.00	0
13 Aug 12	50.00000 -24.00	75.00	36.00	36.00	100
10 Aug 12	74.00000 +0.00	74.00	74.00	74.00	0
09 Aug 12	74.00000 +0.00	74.00	74.00	74.00	0
08 Aug 12	74.00000 -1.00	74.00	74.00	74.00	0
07 Aug 12	75.00000 +0.00	75.00	75.00	75.00	0
06 Aug 12	75.00000 +0.00	75.00	75.00	75.00	0
03 Aug 12	75.00000 +42.00	75.00	75.00	75.00	0
02 Aug 12	33.00000 -45.00	62.00	33.00	61.00	0
01 Aug 12	78.00000 +18.00	78.00	61.00	61.00	100
31 Jul 12	60.00000 +0.00	73.00	60.00	65.00	0
30 Jul 12	60.00000 -5.00	61.00	60.00	61.00	0
27 Jul 12	65.00000 -7.00	65.00	65.00	65.00	0
26 Jul 12	72.00000 +12.00	73.00	60.00	65.00	300
25 Jul 12	60.00000 +0.00	60.00	60.00	60.00	0
24 Jul 12	60.00000 +0.00	60.00	60.00	60.00	0
23 Jul 12	60.00000 -13.00	60.00	60.00	60.00	0
20 Jul 12	73.00000 +0.00	73.00	73.00	73.00	0
19 Jul 12	73.00000 +0.00	73.00	73.00	73.00	0
18 Jul 12	73.00000 +23.00	73.00	50.00	50.00	100
17 Jul 12	50.00000 +0.00	50.00	50.00	50.00	0
16 Jul 12	50.00000 +0.00	50.00	25.00	27.00	0
13 Jul 12	50.00000 +0.00	50.00	50.00	50.00	0
12 Jul 12	50.00000 +0.00	50.00	26.00	26.00	0
11 Jul 12	50.00000 +0.00	50.00	50.00	50.00	0
10 Jul 12	50.00000 +0.00	50.00	40.00	49.00	100
09 Jul 12	50.00000 +1.00	50.00	50.00	50.00	0
06 Jul 12	49.00000 +16.00	49.00	33.00	33.00	0
05 Jul 12	33.00000 +0.00	50.00	33.00	33.00	100
03 Jul 12	33.00000 -17.00	33.00	33.00	33.00	0
02 Jul 12	50.00000 +5.00	50.00	35.00	35.00	100
29 Jun 12	45.00000 -5.00	50.00	36.00	50.00	100
28 Jun 12	50.00000 +0.00	54.00	35.00	35.00	0
27 Jun 12	50.00000 +0.00	50.00	50.00	50.00	0
26 Jun 12	50.00000 -1.00	50.00	50.00	50.00	0
25 Jun 12	51.00000 +7.00	54.00	44.00	44.00	100
22 Jun 12	44.00000 +1.00	57.00	44.00	57.00	0
21 Jun 12	43.00000 -11.00	44.00	43.00	44.00	100
20 Jun 12	54.00000 -5.00	54.00	44.00	44.00	0
19 Jun 12	59.00000 +1.00	59.00	51.00	51.00	0
18 Jun 12	58.00000 -17.00	74.00	58.00	74.00	0
15 Jun 12	75.00000 +9.00	75.00	58.00	74.00	0
14 Jun 12	66.00000 +0.00	66.00	66.00	66.00	0
13 Jun 12	66.00000 +8.00	66.00	66.00	66.00	0
12 Jun 12	58.00000 -16.00	74.00	58.00	74.00	0
11 Jun 12	74.00000 +8.00	74.00	74.00	74.00	0
08 Jun 12	66.00000 +1.00	66.00	66.00	66.00	0
07 Jun 12	65.00000 +8.00	65.00	65.00	65.00	0
06 Jun 12	57.00000 -18.00	57.00	57.00	57.00	0
05 Jun 12	75.00000 +0.00	75.00	75.00	75.00	0
04 Jun 12	75.00000 +0.00	75.00	75.00	75.00	0
01 Jun 12	75.00000 +0.00	75.00	75.00	75.00	0
31 May 12	75.00000 +12.00	75.00	75.00	75.00	0
30 May 12	63.00000 -12.00	75.00	52.00	52.00	100
29 May 12	75.00000 +0.00	75.00	75.00	75.00	0
25 May 12	75.00000 -15.00	75.00	56.00	75.00	0
24 May 12	90.00000 +0.00	90.00	90.00	90.00	0
23 May 12	90.00000 +35.00	90.00	68.00	68.00	0
22 May 12	55.00000 -30.00	90.00	55.00	61.00	500
21 May 12	85.00000 +20.00	99.00	43.00	55.00	900
18 May 12	65.00000 -10.00	70.00	43.00	43.00	100
17 May 12	75.00000 -5.00	75.00	40.00	40.00	0
16 May 12	80.00000 +2.00	83.00	66.00	66.00	400
15 May 12	78.00000 +0.00	78.00	78.00	78.00	0
14 May 12	78.00000 -7.00	85.00	78.00	85.00	100
11 May 12	85.00000 +0.00	85.00	85.00	85.00	0
10 May 12	85.00000 +0.00	85.00	85.00	85.00	0
09 May 12	85.00000 -10.00	85.00	85.00	85.00	0
08 May 12	95.00000 +5.00	95.00	95.00	95.00	0
07 May 12	90.00000 +0.00	90.00	90.00	90.00	0
04 May 12	90.00000 +0.00	90.00	90.00	90.00	0
03 May 12	90.00000 +10.00	90.00	76.00	76.00	100
02 May 12	80.00000 +0.00	90.00	80.00	90.00	400
01 May 12	80.00000 -19.00	90.00	80.00	90.00	200
30 Apr 12	99.00000 +14.00	99.00	99.00	99.00	0
27 Apr 12	85.00000 -15.00	100.00	85.00	100.00	0
26 Apr 12	100.00000 +1.00	105.00	99.00	105.00	0
25 Apr 12	99.00000 -8.00	108.00	99.00	106.00	200
24 Apr 12	107.00001 +1.00	109.00	107.00	109.00	0
23 Apr 12	105.99999 -12.00	118.00	106.00	118.00	0
20 Apr 12	117.99999 +7.00	118.00	115.00	116.00	100
19 Apr 12	111.00000 +0.00	111.00	106.00	106.00	0
18 Apr 12	111.00000 -7.00	118.00	111.00	118.00	300
17 Apr 12	117.99999 +0.00	118.00	118.00	118.00	100
16 Apr 12	117.99999 +0.00	118.00	118.00	118.00	0
13 Apr 12	117.99999 +13.00	119.00	115.00	118.00	100
12 Apr 12	104.99999 -13.00	118.00	105.00	118.00	200
11 Apr 12	117.99999 +3.00	122.00	118.00	120.00	200
10 Apr 12	115.00000 +0.00	122.00	107.00	122.00	0
09 Apr 12	115.00000 +13.00	115.00	107.00	109.00	100
05 Apr 12	102.00000 +0.00	113.00	102.00	102.00	0
04 Apr 12	102.00000 +0.00	102.00	102.00	102.00	0
03 Apr 12	102.00000 -11.00	102.00	102.00	102.00	0
02 Apr 12	113.00000 -2.00	113.00	113.00	113.00	0
30 Mar 12	115.00000 +1.00	115.00	112.00	112.00	100
29 Mar 12	114.00000 +2.00	114.00	112.00	112.00	100
28 Mar 12	112.00000 -5.00	112.00	102.00	102.00	200
27 Mar 12	116.99999 +2.00	117.00	113.00	113.00	400
26 Mar 12	115.00000 -20.00	125.00	115.00	125.00	0
23 Mar 12	135.00000 +29.00	135.00	111.00	111.00	1,500
22 Mar 12	105.99999 -3.00	119.00	98.00	110.00	400
21 Mar 12	109.00000 +4.00	109.00	105.00	105.00	0
20 Mar 12	104.99999 +0.00	108.00	105.00	105.00	0
19 Mar 12	104.99999 +1.00	105.00	98.00	104.00	0
16 Mar 12	103.99999 -14.00	104.00	104.00	104.00	0
15 Mar 12	117.99999 +8.00	118.00	115.00	115.00	0
14 Mar 12	110.00000 +8.00	118.00	84.00	84.00	100
13 Mar 12	102.00000 -13.00	106.00	102.00	106.00	0
12 Mar 12	115.00000 +0.00	115.00	115.00	115.00	0
09 Mar 12	115.00000 +0.00	115.00	105.00	105.00	0
08 Mar 12	115.00000 +0.00	115.00	115.00	115.00	0
07 Mar 12	115.00000 +10.00	115.00	102.00	105.00	0
06 Mar 12	104.99999 +0.00	105.00	105.00	105.00	0
05 Mar 12	104.99999 -12.00	117.00	105.00	117.00	0
02 Mar 12	116.99999 +12.00	117.00	105.00	105.00	100
01 Mar 12	104.99999 -10.00	110.00	105.00	107.00	100
29 Feb 12	115.00000 -4.00	115.00	108.00	108.00	0
28 Feb 12	119.00001 +2.00	119.00	109.00	110.00	200
27 Feb 12	116.99999 -2.00	117.00	110.00	110.00	0
24 Feb 12	119.00001 -1.00	119.00	119.00	119.00	0
23 Feb 12	120.00001 +0.00	120.00	120.00	120.00	0
22 Feb 12	120.00001 +11.00	120.00	110.00	110.00	100
21 Feb 12	109.00000 -11.00	114.00	109.00	114.00	0
17 Feb 12	120.00001 +8.00	120.00	109.00	109.00	100
16 Feb 12	112.00000 -7.00	115.00	112.00	112.00	100
15 Feb 12	119.00001 +0.00	119.00	119.00	119.00	0
14 Feb 12	119.00001 +7.00	119.00	112.00	112.00	200
13 Feb 12	112.00000 -3.00	115.00	112.00	115.00	0
10 Feb 12	115.00000 -2.00	120.00	111.00	115.00	400
09 Feb 12	116.99999 +18.00	117.00	102.00	102.00	100
08 Feb 12	99.00000 -6.00	100.00	99.00	100.00	0
07 Feb 12	104.99999 +0.00	105.00	105.00	105.00	0
06 Feb 12	104.99999 +0.00	105.00	104.00	105.00	0
03 Feb 12	104.99999 +0.00	105.00	105.00	105.00	0
02 Feb 12	104.99999 +6.00	105.00	99.00	99.00	0
01 Feb 12	99.00000 -6.00	99.00	99.00	99.00	0
31 Jan 12	104.99999 +0.00	105.00	105.00	105.00	0
30 Jan 12	104.99999 +0.00	105.00	99.00	99.00	0
27 Jan 12	104.99999 -5.00	105.00	105.00	105.00	0
26 Jan 12	110.00000 -1.00	115.00	110.00	115.00	100
25 Jan 12	111.00000 -6.00	115.00	111.00	115.00	0
24 Jan 12	116.99999 +2.00	117.00	105.00	105.00	0
23 Jan 12	115.00000 +10.00	115.00	115.00	115.00	0
20 Jan 12	104.99999 -10.00	108.00	99.00	108.00	0
19 Jan 12	115.00000 +9.00	115.00	106.00	106.00	0
18 Jan 12	105.99999 +1.00	106.00	106.00	106.00	0
17 Jan 12	104.99999 -10.00	105.00	105.00	105.00	0
13 Jan 12	115.00000 -2.00	115.00	95.00	95.00	100
12 Jan 12	116.99999 +9.00	117.00	101.00	108.00	100
11 Jan 12	108.00001 +8.00	108.00	100.00	100.00	200
10 Jan 12	100.00000 +8.00	108.00	85.00	85.00	100
09 Jan 12	92.00000 +0.00	99.00	84.00	88.00	400
06 Jan 12	92.00000 +1.00	92.00	89.00	91.00	100
05 Jan 12	91.00000 -7.00	98.00	91.00	98.00	100
04 Jan 12	98.00000 -2.00	98.00	90.00	90.00	0
03 Jan 12	100.00000 +0.00	100.00	100.00	100.00	0
30 Dec 11	100.00000 +9.00	100.00	85.00	85.00	0
29 Dec 11	91.00000 -9.00	91.00	91.00	91.00	0
28 Dec 11	100.00000 +1.00	100.00	90.00	90.00	100
27 Dec 11	99.00000 -1.00	99.00	90.00	90.00	0
23 Dec 11	100.00000 +20.00	103.00	78.00	80.00	800
22 Dec 11	80.00000 -10.00	86.00	78.00	86.00	300
21 Dec 11	90.00000 -10.00	108.00	90.00	108.00	0
20 Dec 11	100.00000 +0.00	100.00	100.00	100.00	0
19 Dec 11	100.00000 -3.00	100.00	85.00	85.00	300
16 Dec 11	103.00000 +2.00	105.00	87.00	88.00	100
15 Dec 11	101.00000 -4.00	101.00	101.00	101.00	0
14 Dec 11	104.99999 +5.00	105.00	88.00	93.00	100
13 Dec 11	100.00000 -3.00	100.00	88.00	100.00	0
12 Dec 11	103.00000 +1.00	110.00	93.00	103.00	400
09 Dec 11	102.00000 -10.00	102.00	89.00	89.00	200
08 Dec 11	112.00000 +0.00	112.00	110.00	112.00	100
07 Dec 11	112.00000 +2.00	112.00	110.00	110.00	100
06 Dec 11	110.00000 +5.00	110.00	82.00	82.00	100
05 Dec 11	104.99999 -7.00	117.00	105.00	114.00	400
02 Dec 11	112.00000 -3.00	117.00	108.00	110.00	0
01 Dec 11	115.00000 -7.00	117.00	115.00	117.00	100
30 Nov 11	122.00000 +2.00	122.00	111.00	112.00	300
29 Nov 11	120.00001 +5.00	120.00	115.00	115.00	200
28 Nov 11	115.00000 -9.00	120.00	115.00	120.00	0
25 Nov 11	124.00000 +0.00	124.00	124.00	124.00	0
23 Nov 11	124.00000 +0.00	125.00	124.00	125.00	0
22 Nov 11	124.00000 +4.00	125.00	115.00	120.00	0
21 Nov 11	120.00001 -5.00	121.00	115.00	121.00	0
18 Nov 11	125.00000 -6.00	131.00	125.00	125.00	0
17 Nov 11	131.00000 +6.00	135.00	125.00	125.00	100
16 Nov 11	125.00000 +0.00	125.00	125.00	125.00	0
15 Nov 11	125.00000 -12.00	135.00	125.00	135.00	100
14 Nov 11	137.00000 +7.00	139.00	130.00	130.00	300
11 Nov 11	130.00000 -6.00	136.00	124.00	135.00	100
10 Nov 11	136.00000 +0.00	136.00	122.00	135.00	0
09 Nov 11	136.00000 +1.00	136.00	135.00	136.00	0
08 Nov 11	135.00000 +2.00	136.00	135.00	136.00	0
07 Nov 11	133.00000 -4.00	136.00	133.00	136.00	200
04 Nov 11	137.00000 +9.00	137.00	129.00	131.00	500
03 Nov 11	128.00000 +4.00	140.00	120.00	120.00	200
02 Nov 11	124.00000 +7.00	124.00	120.00	120.00	100
01 Nov 11	116.99999 -8.00	125.00	117.00	125.00	100
31 Oct 11	125.00000 +5.00	126.00	116.00	126.00	300
28 Oct 11	120.00001 -8.00	126.00	120.00	120.00	100
27 Oct 11	128.00000 +15.00	128.00	109.00	114.00	100
26 Oct 11	113.00000 +9.00	113.00	106.00	109.00	300
25 Oct 11	103.99999 -6.00	106.00	102.00	106.00	400
24 Oct 11	110.00000 +0.00	112.00	110.00	112.00	0
21 Oct 11	110.00000 +1.00	110.00	108.00	109.00	400
20 Oct 11	109.00000 +0.00	109.00	104.00	109.00	100
19 Oct 11	109.00000 +9.00	109.00	109.00	109.00	0
18 Oct 11	100.00000 +1.00	100.00	100.00	100.00	0
17 Oct 11	99.00000 -11.00	105.00	99.00	105.00	100
14 Oct 11	110.00000 +10.00	110.00	100.00	101.00	200
13 Oct 11	100.00000 +0.00	101.00	100.00	101.00	100
12 Oct 11	100.00000 -5.00	105.00	100.00	105.00	200
11 Oct 11	104.99999 +10.00	113.00	105.00	105.00	200
10 Oct 11	95.00000 -10.00	105.00	92.00	92.00	0
07 Oct 11	104.99999 +0.00	105.00	92.00	92.00	0
06 Oct 11	104.99999 +4.00	108.00	105.00	108.00	0
05 Oct 11	101.00000 -11.00	114.00	101.00	113.00	0
04 Oct 11	112.00000 +0.00	112.00	91.00	91.00	0
03 Oct 11	112.00000 +12.00	112.00	88.00	88.00	100
30 Sep 11	100.00000 +18.00	120.00	90.00	90.00	400
29 Sep 11	82.00000 -3.00	82.00	80.00	80.00	0
28 Sep 11	85.00000 -3.00	85.00	85.00	85.00	0
27 Sep 11	88.00000 +0.00	91.00	88.00	91.00	300
26 Sep 11	88.00000 -9.00	88.00	88.00	88.00	0
23 Sep 11	97.00000 +1.00	97.00	88.00	88.00	0
22 Sep 11	96.00000 +5.00	96.00	88.00	91.00	0
21 Sep 11	91.00000 -7.00	98.00	91.00	98.00	100
20 Sep 11	98.00000 +0.00	98.00	98.00	98.00	0
19 Sep 11	98.00000 +0.00	98.00	98.00	98.00	0
16 Sep 11	98.00000 -2.00	98.00	86.00	86.00	0
15 Sep 11	100.00000 +7.00	100.00	93.00	93.00	100
14 Sep 11	93.00000 +0.00	93.00	93.00	93.00	0
13 Sep 11	93.00000 -2.00	93.00	93.00	93.00	0
12 Sep 11	95.00000 +5.00	95.00	85.00	85.00	0
09 Sep 11	90.00000 -2.00	96.00	90.00	96.00	100
08 Sep 11	92.00000 -9.00	92.00	92.00	92.00	0
07 Sep 11	101.00000 +0.00	102.00	89.00	89.00	100
06 Sep 11	101.00000 +4.00	101.00	99.00	100.00	200
02 Sep 11	97.00000 -4.00	101.00	87.00	87.00	300
01 Sep 11	101.00000 +0.00	101.00	96.00	96.00	0
31 Aug 11	101.00000 +11.00	101.00	87.00	95.00	100
30 Aug 11	90.00000 -12.00	104.00	90.00	104.00	400
29 Aug 11	102.00000 +4.00	106.00	86.00	106.00	100
26 Aug 11	98.00000 +1.00	103.00	90.00	90.00	100
25 Aug 11	97.00000 -8.00	105.00	97.00	100.00	0
24 Aug 11	104.99999 +0.00	105.00	78.00	102.00	400
23 Aug 11	104.99999 -8.00	113.00	105.00	106.00	300
22 Aug 11	113.00000 +0.00	113.00	113.00	113.00	0
19 Aug 11	113.00000 +10.00	124.00	106.00	106.00	100
18 Aug 11	103.00000 -1.00	108.00	103.00	105.00	300
17 Aug 11	103.99999 -6.00	121.00	104.00	120.00	100
16 Aug 11	110.00000 -15.00	125.00	105.00	105.00	200
15 Aug 11	125.00000 -3.00	127.00	122.00	122.00	0
12 Aug 11	128.00000 +4.00	128.00	124.00	124.00	0
11 Aug 11	124.00000 +0.00	124.00	120.00	120.00	300
10 Aug 11	124.00000 +9.00	125.00	124.00	125.00	100
09 Aug 11	115.00000 -3.00	120.00	105.00	110.00	0
08 Aug 11	117.99999 +8.00	118.00	95.00	101.00	600
05 Aug 11	110.00000 +2.00	121.00	110.00	110.00	200
04 Aug 11	108.00001 -25.00	131.00	108.00	131.00	500
03 Aug 11	133.00000 -2.00	145.00	131.00	145.00	0
02 Aug 11	135.00000 -5.00	145.00	133.00	145.00	100
01 Aug 11	140.00000 +0.00	145.00	140.00	140.00	200
29 Jul 11	140.00000 -5.00	141.00	135.00	141.00	400
28 Jul 11	145.00000 +0.00	145.00	144.00	144.00	100
27 Jul 11	145.00000 +0.00	145.00	145.00	145.00	0
26 Jul 11	145.00000 -5.00	150.00	145.00	150.00	200
25 Jul 11	150.00000 +0.00	154.00	150.00	154.00	200
22 Jul 11	150.00000 +0.00	153.00	145.00	150.00	300
21 Jul 11	150.00000 +5.00	150.00	133.00	133.00	400
20 Jul 11	145.00000 +0.00	145.00	131.00	145.00	200
19 Jul 11	145.00000 +6.00	145.00	140.00	143.00	300
18 Jul 11	139.00000 +1.00	140.00	139.00	140.00	500
15 Jul 11	138.00000 +4.00	140.00	134.00	134.00	200
14 Jul 11	134.00000 +7.00	134.00	127.00	130.00	100
13 Jul 11	127.00000 -3.00	133.00	127.00	133.00	0
12 Jul 11	130.00000 -10.00	140.00	130.00	140.00	0
11 Jul 11	140.00000 +0.00	143.00	135.00	143.00	200
08 Jul 11	140.00000 -5.00	145.00	140.00	145.00	200
07 Jul 11	145.00000 +10.00	148.00	138.00	148.00	200
06 Jul 11	135.00000 +3.00	148.00	132.00	148.00	100
05 Jul 11	132.00000 +2.00	145.00	130.00	145.00	100
01 Jul 11	130.00000 -15.00	148.00	130.00	148.00	200
30 Jun 11	145.00000 +1.00	150.00	136.00	136.00	300
29 Jun 11	144.00000 +4.00	144.00	135.00	140.00	200
28 Jun 11	140.00000 +9.00	154.00	140.00	154.00	100
27 Jun 11	131.00000 -6.00	159.00	131.00	142.00	500
24 Jun 11	137.00000 -3.00	141.00	131.00	140.00	200
23 Jun 11	140.00000 +0.00	144.00	137.00	137.00	200
22 Jun 11	140.00000 +29.00	144.00	101.00	106.00	500
21 Jun 11	111.00000 -4.00	116.00	90.00	112.00	1,700
20 Jun 11	115.00000 -10.00	124.00	113.00	120.00	700
17 Jun 11	125.00000 -12.00	131.00	121.00	131.00	1,300
16 Jun 11	137.00000 -8.00	141.00	131.00	140.00	900
15 Jun 11	145.00000 +2.00	146.00	143.00	143.00	200
14 Jun 11	143.00000 +9.00	146.00	139.00	139.00	1,000
13 Jun 11	134.00000 -9.00	149.00	133.00	149.00	600
10 Jun 11	143.00000 -7.00	160.00	140.00	160.00	900
09 Jun 11	150.00000 -4.00	156.00	145.00	155.00	1,100
08 Jun 11	154.00000 -5.00	160.00	150.00	160.00	900
07 Jun 11	159.00000 +1.00	165.00	156.00	163.00	2,500
06 Jun 11	158.00000 +8.00	160.00	152.00	152.00	2,000
03 Jun 11	150.00000 +5.00	151.00	146.00	149.00	1,300
02 Jun 11	145.00000 +2.00	149.00	142.00	142.00	1,900
01 Jun 11	143.00000 +10.00	149.00	135.00	138.00	1,700
31 May 11	133.00000 -1.00	140.00	133.00	140.00	1,200
27 May 11	134.00000 -8.00	145.00	134.00	145.00	800
26 May 11	142.00000 -1.00	145.00	141.00	145.00	1,300
25 May 11	143.00000 +3.00	145.00	141.00	144.00	1,100
24 May 11	140.00000 +0.00	143.00	133.00	143.00	2,000
23 May 11	140.00000 +4.00	143.00	133.00	142.00	1,200
20 May 11	136.00000 +4.00	139.00	133.00	133.00	2,000
19 May 11	132.00000 -3.00	138.00	125.00	137.00	3,100
18 May 11	135.00000 +6.00	135.00	130.00	131.00	2,900
17 May 11	129.00000 +2.00	131.00	128.00	129.00	200
16 May 11	127.00000 +1.00	130.00	127.00	130.00	0
13 May 11	126.00000 +0.00	126.00	126.00	126.00	0
12 May 11	126.00000 +1.00	126.00	126.00	126.00	100
11 May 11	125.00000 +0.00	126.00	125.00	125.00	100
10 May 11	125.00000 +2.00	125.00	125.00	125.00	400
09 May 11	123.00000 +0.00	123.00	123.00	123.00	0
06 May 11	123.00000 -2.00	123.00	123.00	123.00	500
05 May 11	125.00000 +4.00	126.00	124.00	124.00	500
04 May 11	121.00001 +2.00	121.00	120.00	120.00	0
03 May 11	119.00001 -6.00	121.00	118.00	118.00	200
02 May 11	125.00000 -2.00	127.00	115.00	127.00	0
29 Apr 11	127.00000 +1.00	127.00	125.00	125.00	100
28 Apr 11	126.00000 +0.00	126.00	126.00	126.00	0
27 Apr 11	126.00000 +11.00	126.00	115.00	115.00	300
26 Apr 11	115.00000 -2.00	115.00	115.00	115.00	0
25 Apr 11	116.99999 +3.00	117.00	117.00	117.00	0
21 Apr 11	114.00000 -2.00	115.00	114.00	115.00	1,200
20 Apr 11	116.00000 +1.00	118.00	116.00	116.00	0
19 Apr 11	115.00000 +0.00	115.00	114.00	114.00	100
18 Apr 11	115.00000 -3.00	117.00	115.00	117.00	400
15 Apr 11	117.99999 +0.00	119.00	117.00	119.00	100
14 Apr 11	117.99999 +0.00	125.00	108.00	125.00	600
13 Apr 11	117.99999 +0.00	118.00	118.00	118.00	0
12 Apr 11	117.99999 +2.00	124.00	117.00	124.00	1,100
11 Apr 11	116.00000 -2.00	116.00	115.00	116.00	0
08 Apr 11	117.99999 +0.00	118.00	118.00	118.00	100
07 Apr 11	117.99999 -1.00	118.00	118.00	118.00	0
06 Apr 11	119.00001 +1.00	120.00	119.00	120.00	0
05 Apr 11	117.99999 +0.00	118.00	118.00	118.00	0
04 Apr 11	117.99999 -6.00	121.00	114.00	121.00	1,000
01 Apr 11	124.00000 +4.00	126.00	120.00	121.00	400
31 Mar 11	120.00001 +10.00	123.00	110.00	115.00	4,000
30 Mar 11	110.00000 +0.00	112.00	110.00	110.00	4,100
29 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
28 Mar 11	110.00000 -5.00	110.00	110.00	110.00	3,600
25 Mar 11	115.00000 +5.00	125.00	103.00	125.00	100
24 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
23 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
22 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
21 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
18 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
17 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
16 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
15 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
14 Mar 11	110.00000 -1.00	110.00	110.00	110.00	1,000
11 Mar 11	111.00000 +0.00	111.00	111.00	111.00	0
10 Mar 11	111.00000 +0.00	111.00	111.00	111.00	0
09 Mar 11	111.00000 -15.00	125.00	110.00	125.00	0
08 Mar 11	126.00000 +0.00	126.00	126.00	126.00	0
07 Mar 11	126.00000 +0.00	126.00	126.00	126.00	0
04 Mar 11	126.00000 +0.00	126.00	126.00	126.00	0
03 Mar 11	126.00000 +0.00	126.00	126.00	126.00	0
02 Mar 11	126.00000 +0.00	126.00	126.00	126.00	0
01 Mar 11	126.00000 +0.00	126.00	126.00	126.00	0
28 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
25 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
24 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
23 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
22 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
18 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
17 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
16 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
15 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
14 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
11 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
10 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
09 Feb 11	126.00000 +1.00	126.00	126.00	126.00	0
08 Feb 11	125.00000 +0.00	125.00	125.00	125.00	0
07 Feb 11	125.00000 +0.00	125.00	125.00	125.00	0
04 Feb 11	125.00000 +0.00	125.00	125.00	125.00	0
03 Feb 11	125.00000 +0.00	125.00	125.00	125.00	0
02 Feb 11	125.00000 +0.00	125.00	125.00	125.00	0
01 Feb 11	125.00000 +0.00	125.00	125.00	125.00	0
31 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
28 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
27 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
26 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
25 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
24 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
21 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
20 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
19 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
18 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
14 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
13 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
12 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
11 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
10 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
07 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
06 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
05 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
04 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
03 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
31 Dec 10	125.00000 +5.00	125.00	125.00	125.00	0
30 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
29 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
28 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
27 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
23 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
22 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
21 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
20 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
17 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
16 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
15 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
14 Dec 10	120.00001 +2.00	120.00	118.00	118.00	0
13 Dec 10	117.99999 +8.00	123.00	118.00	123.00	0
10 Dec 10	110.00000 +0.00	110.00	110.00	110.00	0
09 Dec 10	110.00000 +0.00	110.00	110.00	110.00	0
08 Dec 10	110.00000 -6.00	110.00	110.00	110.00	0
07 Dec 10	116.00000 +0.00	116.00	116.00	116.00	0
06 Dec 10	116.00000 -3.00	116.00	116.00	116.00	0
03 Dec 10	119.00001 +0.00	119.00	119.00	119.00	0
02 Dec 10	119.00001 +0.00	119.00	119.00	119.00	0
01 Dec 10	119.00001 +16.00	119.00	119.00	119.00	0
30 Nov 10	103.00000 +0.00	103.00	103.00	103.00	0
29 Nov 10	103.00000 +7.00	110.00	103.00	110.00	100
26 Nov 10	96.00000 +0.00	96.00	96.00	96.00	0
24 Nov 10	96.00000 +0.00	96.00	96.00	96.00	0
23 Nov 10	96.00000 +0.00	96.00	96.00	96.00	0
22 Nov 10	96.00000 +0.00	96.00	96.00	96.00	0
19 Nov 10	96.00000 -9.00	101.00	95.00	101.00	0
18 Nov 10	104.99999 +0.00	105.00	105.00	105.00	300
17 Nov 10	104.99999 -5.00	105.00	104.00	105.00	600
16 Nov 10	110.00000 -1.00	110.00	110.00	110.00	500
15 Nov 10	111.00000 +6.00	111.00	105.00	105.00	1,700
12 Nov 10	104.99999 +0.00	105.00	105.00	105.00	0
11 Nov 10	104.99999 -5.00	105.00	105.00	105.00	0
10 Nov 10	110.00000 +0.00	110.00	110.00	110.00	0
09 Nov 10	110.00000 +0.00	110.00	110.00	110.00	0
08 Nov 10	110.00000 +0.00	110.00	110.00	110.00	0
05 Nov 10	110.00000 +5.00	110.00	108.00	108.00	0
04 Nov 10	104.99999 +0.00	105.00	105.00	105.00	0
03 Nov 10	104.99999 +0.00	105.00	105.00	105.00	0
02 Nov 10	104.99999 +0.00	105.00	105.00	105.00	0
01 Nov 10	104.99999 -5.00	110.00	105.00	106.00	200
29 Oct 10	110.00000 +5.00	110.00	110.00	110.00	200
28 Oct 10	104.99999 +5.00	105.00	103.00	103.00	0
27 Oct 10	100.00000 +0.00	100.00	100.00	100.00	0
26 Oct 10	100.00000 +0.00	100.00	100.00	100.00	0
25 Oct 10	100.00000 +0.00	100.00	100.00	100.00	0
22 Oct 10	100.00000 -2.00	109.00	100.00	109.00	0
21 Oct 10	102.00000 +1.00	102.00	101.00	101.00	100
20 Oct 10	101.00000 +0.00	101.00	101.00	101.00	0
19 Oct 10	101.00000 -9.00	108.00	101.00	108.00	0
18 Oct 10	110.00000 +0.00	110.00	110.00	110.00	0
15 Oct 10	110.00000 +0.00	110.00	105.00	105.00	1,000

Iovance Biotherapeutics Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	14.86000 +0.65	14.95	13.83	14.18	9,707,418
19 Oct 26	14.21000 +0.59	14.74	13.78	13.80	8,500,920
16 Oct 26	13.62000 -1.10	14.71	13.52	14.65	12,144,956
15 Oct 26	14.72000 +0.51	14.74	13.80	14.01	11,494,335
14 Oct 26	14.21000 -0.29	14.64	14.15	14.35	10,587,986
13 Oct 26	14.50000 -0.06	14.80	14.31	14.48	11,838,333
12 Oct 26	14.56000 -0.06	14.82	14.20	14.50	9,107,252
09 Oct 26	14.62000 +1.31	14.94	13.29	13.36	16,961,364
08 Oct 26	13.31000 +0.40	13.40	12.62	12.65	14,802,496
07 Oct 26	12.91500 -0.05	13.15	12.31	12.52	14,516,729
06 Oct 26	12.96000 -1.19	14.21	12.92	14.21	18,801,224
05 Oct 26	14.15000 -0.07	14.40	13.71	14.03	11,709,741
02 Oct 26	14.21500 -0.01	14.75	13.95	14.45	11,900,044
01 Oct 26	14.23000 -0.59	15.03	14.19	14.76	15,931,591
30 Sep 26	14.82000 +0.37	15.11	14.10	14.65	29,299,344
29 Sep 26	14.45000 +3.46	15.30	12.78	12.79	77,400,776
28 Sep 26	10.99000 -0.01	11.16	10.68	10.88	12,206,094
25 Sep 26	11.00000 +0.20	11.13	10.69	10.90	12,633,884
24 Sep 26	10.80000 +0.61	10.83	10.15	10.40	11,926,876
23 Sep 26	10.19000 -0.45	10.85	10.12	10.69	15,917,341
22 Sep 26	10.64000 +0.45	10.80	10.03	10.18	16,058,202
21 Sep 26	10.19000 -0.06	10.64	10.03	10.43	13,040,173
18 Sep 26	10.25000 +0.23	10.27	9.83	10.12	22,607,680
17 Sep 26	10.02000 +0.15	10.98	9.98	10.25	24,017,812
16 Sep 26	9.87000 +0.51	9.93	9.44	9.45	19,587,244
15 Sep 26	9.36000 +0.10	9.38	8.98	9.21	11,047,104
14 Sep 26	9.26000 +0.66	9.41	8.54	8.56	21,020,960
11 Sep 26	8.60000 +0.46	8.69	8.07	8.25	12,347,954
10 Sep 26	8.14000 -0.29	8.42	8.04	8.32	10,419,222
09 Sep 26	8.43000 -0.27	8.73	8.32	8.65	11,856,599
08 Sep 26	8.70000 -0.09	8.91	8.48	8.69	9,543,182
04 Sep 26	8.79000 +0.09	8.90	8.64	8.74	8,079,575
03 Sep 26	8.70000 +0.08	8.79	8.55	8.65	14,637,233
02 Sep 26	8.62000 +0.34	8.69	8.30	8.31	12,393,157
01 Sep 26	8.28000 +0.11	8.29	7.97	8.02	6,760,744
31 Aug 26	8.17000 +0.16	8.17	7.66	7.95	12,126,275
28 Aug 26	8.01000 -0.25	8.35	7.97	8.20	7,693,530
27 Aug 26	8.26000 +0.18	8.32	7.95	8.08	7,437,094
26 Aug 26	8.08000 -0.36	8.55	8.02	8.34	9,945,163
25 Aug 26	8.44000 +0.38	8.48	8.03	8.16	11,035,374
24 Aug 26	8.06000 -0.23	8.36	7.79	8.08	15,713,907
21 Aug 26	8.29000 -0.70	9.30	8.15	9.08	27,808,868
20 Aug 26	8.99000 +1.00	9.36	7.96	8.07	43,562,912
19 Aug 26	7.99000 +0.96	8.06	7.19	7.20	24,051,180
18 Aug 26	7.03000 -0.07	7.31	6.93	7.00	10,476,039
17 Aug 26	7.10000 +0.12	7.25	6.70	6.84	14,772,453
14 Aug 26	6.98000 +0.46	7.00	6.36	6.52	17,343,892
13 Aug 26	6.52000 -0.22	6.81	6.42	6.74	15,599,289
12 Aug 26	6.74000 +0.25	6.74	6.39	6.49	13,361,205
11 Aug 26	6.49000 +0.09	6.53	6.18	6.48	10,297,983
10 Aug 26	6.40000 +0.06	6.61	6.16	6.31	17,260,700
07 Aug 26	6.34000 +0.13	6.92	5.88	6.57	30,848,652
06 Aug 26	6.21000 +1.87	6.39	5.63	5.95	73,050,024
05 Aug 26	4.34000 -0.02	4.55	4.29	4.45	15,553,608
04 Aug 26	4.36000 +0.05	4.48	4.29	4.39	10,639,477
03 Aug 26	4.31500 +0.24	4.36	3.96	4.10	13,007,136
31 Jul 26	4.07000 -0.62	4.55	4.02	4.43	19,841,652
30 Jul 26	4.69000 +0.13	4.84	4.51	4.53	13,137,108
29 Jul 26	4.56000 -0.14	4.78	4.49	4.73	10,776,913
28 Jul 26	4.70000 -0.20	4.98	4.64	4.98	13,424,762
27 Jul 26	4.90000 -0.09	5.16	4.86	5.02	13,200,070
24 Jul 26	4.99000 -0.14	5.15	4.95	5.13	9,406,143
23 Jul 26	5.13000 -0.04	5.28	5.00	5.03	9,721,675
22 Jul 26	5.17000 -0.31	5.64	5.10	5.50	14,150,746
21 Jul 26	5.48000 +0.46	5.53	5.02	5.07	20,192,740
20 Jul 26	5.02000 +0.02	5.13	4.80	5.03	16,333,596
17 Jul 26	5.00000 +0.34	5.07	4.44	4.54	23,274,112
16 Jul 26	4.66000 -0.08	5.13	4.60	4.63	28,157,680
15 Jul 26	4.74000 +0.81	4.80	3.76	3.92	43,572,736
14 Jul 26	3.93000 -0.11	4.07	3.90	4.06	13,323,858
13 Jul 26	4.04000 -0.19	4.17	4.00	4.16	13,292,985
10 Jul 26	4.23000 -0.14	4.45	4.14	4.41	9,918,624
09 Jul 26	4.37000 +0.09	4.53	4.28	4.30	13,680,705
08 Jul 26	4.28000 -0.07	4.48	4.19	4.33	10,316,506
07 Jul 26	4.35000 +0.16	4.41	4.07	4.25	11,552,315
06 Jul 26	4.19000 -0.12	4.54	4.18	4.30	12,740,440
02 Jul 26	4.31000 +0.34	4.32	3.89	4.07	20,447,444
01 Jul 26	3.97000 -0.19	4.30	3.85	4.16	21,366,628
30 Jun 26	4.16000 -0.05	4.33	4.14	4.23	10,212,163
29 Jun 26	4.21000 -0.04	4.46	4.17	4.33	10,608,838
26 Jun 26	4.25000 +0.04	4.41	4.13	4.22	23,479,820
25 Jun 26	4.21000 -0.04	4.34	4.14	4.26	8,977,612
24 Jun 26	4.25000 -0.19	4.76	4.22	4.55	15,573,728
23 Jun 26	4.44000 +0.38	4.52	3.99	4.00	17,851,012
22 Jun 26	4.06000 +0.15	4.20	3.91	3.92	11,605,086
18 Jun 26	3.91000 -0.02	4.05	3.85	3.97	23,612,144
17 Jun 26	3.93000 +0.11	4.13	3.81	3.88	11,188,261
16 Jun 26	3.82000 -0.21	4.13	3.80	4.07	8,990,948
15 Jun 26	4.03000 -0.05	4.15	3.89	4.12	12,659,269
12 Jun 26	4.08000 +0.12	4.23	3.95	3.95	10,969,941
11 Jun 26	3.96000 +0.18	4.02	3.70	3.78	11,468,606
10 Jun 26	3.78000 -0.10	4.06	3.76	3.85	8,837,814
09 Jun 26	3.88000 -0.12	4.13	3.77	4.09	11,253,230
08 Jun 26	4.00000 -0.23	4.35	3.98	4.29	11,265,365
05 Jun 26	4.23000 -0.15	4.56	4.17	4.50	19,645,036
04 Jun 26	4.38000 +0.59	4.58	3.85	3.85	22,515,904
03 Jun 26	3.79000 -0.31	4.12	3.77	4.10	9,132,863
02 Jun 26	4.10000 +0.14	4.18	3.90	3.91	12,683,450
01 Jun 26	3.96000 -0.14	4.20	3.89	4.11	14,421,061
29 May 26	4.10000 -0.20	4.23	3.88	4.18	17,141,060
28 May 26	4.30000 -0.07	4.51	4.27	4.38	8,936,314
27 May 26	4.37000 +0.27	4.49	4.03	4.08	12,734,558
26 May 26	4.10000 -0.01	4.25	3.95	4.07	14,568,915
22 May 26	4.11000 +0.41	4.20	3.69	3.70	22,936,410
21 May 26	3.70000 +0.16	3.72	3.46	3.54	10,225,047
20 May 26	3.54000 +0.08	3.65	3.48	3.48	8,852,296
19 May 26	3.46000 +0.07	3.50	3.28	3.38	8,580,146
18 May 26	3.39000 -0.06	3.57	3.35	3.51	10,210,474
15 May 26	3.45000 -0.07	3.50	3.41	3.46	7,594,960
14 May 26	3.52000 -0.14	3.74	3.48	3.64	12,529,364
13 May 26	3.66000 +0.10	3.71	3.51	3.56	7,877,077
12 May 26	3.56000 -0.14	3.74	3.51	3.74	29,821,176
11 May 26	3.70000 +0.08	4.03	3.64	3.64	18,957,788
08 May 26	3.62000 +0.07	3.62	3.38	3.52	18,902,496
07 May 26	3.55000 -0.54	4.07	3.46	3.51	40,862,920
06 May 26	4.09000 +0.11	4.15	3.91	3.99	16,887,918
05 May 26	3.98000 +0.13	4.00	3.80	3.82	18,114,182
04 May 26	3.85000 +0.45	3.88	3.41	3.44	22,549,112
01 May 26	3.40000 +0.04	3.50	3.34	3.37	9,922,269
30 Apr 26	3.36000 +0.05	3.42	3.30	3.34	16,265,591
29 Apr 26	3.31000 -0.07	3.37	3.27	3.37	8,819,864
28 Apr 26	3.38000 -0.05	3.49	3.33	3.43	11,269,151
27 Apr 26	3.43000 -0.01	3.59	3.42	3.45	10,212,854
24 Apr 26	3.44000 -0.04	3.57	3.40	3.49	11,618,318
23 Apr 26	3.48000 -0.05	3.58	3.38	3.50	15,315,442
22 Apr 26	3.53000 -0.17	3.81	3.40	3.75	22,107,900
21 Apr 26	3.70000 -0.08	3.91	3.65	3.79	10,956,783
20 Apr 26	3.78000 -0.08	3.86	3.66	3.75	9,751,117
17 Apr 26	3.86000 +0.06	3.97	3.85	3.93	10,597,217
16 Apr 26	3.80000 -0.02	3.87	3.71	3.82	10,942,922
15 Apr 26	3.82000 +0.18	3.83	3.53	3.68	12,235,417
14 Apr 26	3.64000 +0.18	3.69	3.44	3.49	13,147,582
13 Apr 26	3.46000 -0.24	3.81	3.42	3.69	17,825,344
10 Apr 26	3.70000 -0.31	4.31	3.63	3.99	44,592,904
09 Apr 26	4.01000 +0.54	4.05	3.48	3.49	26,491,772
08 Apr 26	3.47000 +0.15	3.50	3.25	3.45	15,409,086
07 Apr 26	3.32000 +0.02	3.43	3.18	3.26	9,438,743
06 Apr 26	3.30000 -0.13	3.48	3.28	3.42	9,653,056
02 Apr 26	3.43000 -0.02	3.51	3.32	3.34	7,730,817
01 Apr 26	3.45000 -0.06	3.65	3.39	3.60	9,268,499
31 Mar 26	3.51000 +0.19	3.58	3.37	3.43	10,897,885
30 Mar 26	3.32000 -0.19	3.51	3.26	3.51	9,867,512
27 Mar 26	3.51000 -0.18	3.71	3.51	3.66	8,496,946
26 Mar 26	3.69000 -0.06	3.81	3.52	3.58	7,444,993
25 Mar 26	3.75000 +0.13	3.97	3.69	3.73	10,550,959
24 Mar 26	3.62000 -0.01	3.68	3.43	3.60	11,794,958
23 Mar 26	3.63000 -0.06	3.81	3.62	3.73	8,954,113
20 Mar 26	3.69000 -0.18	3.95	3.61	3.87	23,441,284
19 Mar 26	3.87000 +0.10	3.89	3.61	3.71	10,408,730
18 Mar 26	3.77000 -0.12	4.03	3.76	3.81	14,417,473
17 Mar 26	3.89000 -0.15	4.12	3.83	4.02	9,731,608
16 Mar 26	4.04000 +0.08	4.14	3.91	3.99	14,697,790
13 Mar 26	3.96000 -0.11	4.21	3.81	4.20	19,328,284
12 Mar 26	4.07000 -0.77	4.74	4.01	4.66	26,311,688
11 Mar 26	4.84000 -0.36	5.36	4.78	5.20	20,821,442
10 Mar 26	5.20000 -0.21	5.42	5.09	5.41	19,727,376
09 Mar 26	5.41000 +0.28	5.63	5.01	5.02	27,476,278
06 Mar 26	5.13000 +0.55	5.35	4.38	4.42	44,562,760
05 Mar 26	4.58000 +0.32	4.60	4.11	4.20	23,386,520
04 Mar 26	4.26000 +0.52	4.28	3.73	3.80	24,429,704
03 Mar 26	3.74500 -0.05	3.95	3.57	3.62	13,910,383
02 Mar 26	3.79000 -0.07	3.90	3.67	3.67	12,951,087
27 Feb 26	3.86000 +0.07	3.90	3.65	3.79	18,936,496
26 Feb 26	3.79000 -0.04	3.84	3.50	3.82	22,368,636
25 Feb 26	3.83000 +0.05	4.35	3.78	4.17	46,032,240
24 Feb 26	3.78000 +0.89	3.90	3.21	3.30	69,322,520
23 Feb 26	2.89000 +0.02	2.99	2.81	2.87	11,726,684
20 Feb 26	2.87000 +0.02	2.89	2.75	2.83	9,165,292
19 Feb 26	2.85000 +0.13	2.87	2.68	2.72	8,593,168
18 Feb 26	2.72000 +0.10	2.76	2.60	2.62	7,065,750
17 Feb 26	2.62000 +0.05	2.64	2.46	2.55	6,628,383
13 Feb 26	2.57000 +0.05	2.65	2.55	2.57	6,386,794
12 Feb 26	2.52000 -0.08	2.68	2.50	2.66	5,811,693
11 Feb 26	2.60000 +0.00	2.60	2.48	2.58	6,948,163
10 Feb 26	2.60000 +0.00	2.72	2.57	2.61	6,197,925
09 Feb 26	2.60000 +0.07	2.61	2.46	2.52	6,823,382
06 Feb 26	2.53000 +0.17	2.58	2.42	2.42	6,887,701
05 Feb 26	2.36000 -0.08	2.46	2.25	2.40	15,526,625
04 Feb 26	2.44000 -0.20	2.71	2.43	2.65	12,211,235
03 Feb 26	2.64000 +0.03	2.77	2.57	2.62	9,974,788
02 Feb 26	2.61000 +0.06	2.66	2.47	2.56	11,070,139
30 Jan 26	2.55000 -0.08	2.68	2.53	2.60	9,006,837
29 Jan 26	2.63000 -0.12	2.84	2.62	2.75	10,665,945
28 Jan 26	2.75000 -0.23	3.03	2.73	2.99	11,276,014
27 Jan 26	2.98000 +0.09	3.01	2.87	2.87	15,527,977
26 Jan 26	2.89000 +0.25	2.97	2.57	2.64	18,003,752
23 Jan 26	2.64000 -0.05	2.69	2.52	2.67	12,112,427
22 Jan 26	2.69000 +0.18	2.72	2.49	2.52	13,718,826
21 Jan 26	2.51000 +0.07	2.57	2.42	2.45	12,012,632
20 Jan 26	2.44000 +0.08	2.56	2.24	2.26	13,938,163
16 Jan 26	2.36000 +0.14	2.41	2.22	2.24	23,303,008
15 Jan 26	2.22000 -0.16	2.37	2.21	2.37	14,120,236
14 Jan 26	2.38000 +0.03	2.40	2.33	2.35	7,548,835
13 Jan 26	2.35000 -0.05	2.42	2.29	2.41	10,528,607
12 Jan 26	2.40000 -0.05	2.48	2.35	2.48	11,359,890
09 Jan 26	2.45000 -0.16	2.72	2.44	2.65	9,854,971
08 Jan 26	2.61000 -0.16	2.75	2.56	2.75	10,651,971
07 Jan 26	2.77000 +0.22	2.80	2.59	2.61	13,722,410
06 Jan 26	2.55000 +0.10	2.65	2.41	2.41	8,557,888
05 Jan 26	2.45000 -0.07	2.57	2.41	2.52	14,074,020
02 Jan 26	2.52000 -0.21	2.82	2.50	2.78	15,149,662
31 Dec 25	2.73000 -0.04	2.83	2.69	2.71	9,623,406
30 Dec 25	2.77000 -0.02	2.88	2.74	2.78	8,993,458
29 Dec 25	2.79000 -0.06	2.86	2.69	2.86	8,831,291
26 Dec 25	2.85000 -0.02	2.99	2.82	2.92	8,084,101
24 Dec 25	2.87000 +0.05	2.95	2.83	2.83	7,344,654
23 Dec 25	2.82000 +0.04	2.83	2.69	2.81	11,928,291
22 Dec 25	2.78000 +0.30	2.78	2.47	2.48	14,163,536
19 Dec 25	2.48000 +0.02	2.58	2.39	2.49	29,936,752
18 Dec 25	2.46000 -0.06	2.60	2.39	2.58	10,241,108
17 Dec 25	2.52000 +0.27	2.57	2.26	2.26	23,229,490
16 Dec 25	2.25000 +0.09	2.32	2.08	2.15	13,447,475
15 Dec 25	2.16000 -0.04	2.24	2.13	2.24	9,460,834
12 Dec 25	2.20000 -0.05	2.26	2.17	2.24	10,556,067
11 Dec 25	2.25000 -0.01	2.32	2.24	2.26	13,860,410
10 Dec 25	2.26000 +0.01	2.29	2.17	2.23	7,328,207
09 Dec 25	2.25000 -0.06	2.33	2.24	2.29	6,280,191
08 Dec 25	2.31000 +0.11	2.34	2.16	2.20	14,035,869
05 Dec 25	2.20000 +0.00	2.25	2.17	2.20	6,622,490
04 Dec 25	2.20000 -0.01	2.24	2.16	2.20	8,724,254
03 Dec 25	2.21000 +0.08	2.23	2.14	2.14	7,834,857
02 Dec 25	2.13500 -0.10	2.27	2.13	2.26	7,700,308
01 Dec 25	2.23000 -0.24	2.42	2.22	2.42	11,758,047
28 Nov 25	2.47000 +0.03	2.48	2.40	2.44	3,430,022
26 Nov 25	2.44000 -0.04	2.50	2.41	2.48	6,682,003
25 Nov 25	2.48000 -0.02	2.54	2.41	2.53	9,487,835
24 Nov 25	2.50000 +0.26	2.55	2.25	2.28	15,914,090
21 Nov 25	2.24000 +0.06	2.25	2.09	2.16	8,057,586
20 Nov 25	2.18000 -0.08	2.36	2.16	2.29	8,202,363
19 Nov 25	2.26000 -0.18	2.44	2.22	2.44	9,819,641
18 Nov 25	2.44000 +0.02	2.62	2.36	2.40	10,961,871
17 Nov 25	2.42000 -0.05	2.54	2.36	2.48	17,815,456
14 Nov 25	2.47000 +0.06	2.52	2.34	2.35	16,029,682
13 Nov 25	2.41000 -0.13	2.56	2.41	2.52	11,255,549
12 Nov 25	2.54000 -0.11	2.72	2.47	2.64	14,689,949
11 Nov 25	2.65000 +0.28	2.74	2.35	2.41	26,524,516
10 Nov 25	2.37000 +0.07	2.60	2.35	2.41	23,949,512
07 Nov 25	2.30000 -0.01	2.38	2.08	2.25	29,544,426
06 Nov 25	2.31000 +0.50	2.51	2.10	2.26	83,456,192
05 Nov 25	1.81000 -0.01	1.87	1.76	1.83	17,496,572
04 Nov 25	1.82000 -0.13	1.93	1.80	1.88	15,927,444
03 Nov 25	1.95000 -0.02	2.20	1.86	2.15	50,828,352
31 Oct 25	1.97000 +0.02	2.00	1.94	1.97	10,829,651
30 Oct 25	1.95000 -0.05	2.07	1.93	1.99	12,435,798
29 Oct 25	2.00000 -0.19	2.17	2.00	2.16	24,478,048
28 Oct 25	2.19000 -0.12	2.35	2.16	2.31	10,084,320
27 Oct 25	2.31000 +0.06	2.34	2.25	2.28	9,545,278
24 Oct 25	2.25000 +0.06	2.26	2.16	2.23	9,247,977
23 Oct 25	2.19000 +0.04	2.22	2.12	2.15	7,586,684
22 Oct 25	2.15000 -0.12	2.25	2.10	2.25	13,741,722
21 Oct 25	2.27000 -0.05	2.34	2.21	2.29	14,985,623
20 Oct 25	2.32000 +0.14	2.41	2.23	2.23	20,831,626
17 Oct 25	2.18000 -0.06	2.24	2.13	2.19	9,248,855
16 Oct 25	2.24000 +0.00	2.31	2.20	2.26	11,503,466
15 Oct 25	2.24000 +0.12	2.27	2.12	2.14	14,330,678
14 Oct 25	2.12000 -0.02	2.19	2.09	2.09	10,379,047
13 Oct 25	2.14000 +0.04	2.16	2.09	2.14	8,131,141
10 Oct 25	2.10000 -0.09	2.19	2.04	2.19	14,070,691
09 Oct 25	2.19000 -0.08	2.28	2.18	2.27	10,921,911
08 Oct 25	2.27000 +0.09	2.34	2.18	2.20	15,114,193
07 Oct 25	2.18000 -0.03	2.23	2.09	2.21	11,877,868
06 Oct 25	2.21000 -0.13	2.38	2.20	2.37	15,619,130
03 Oct 25	2.34000 +0.09	2.35	2.25	2.26	8,717,655
02 Oct 25	2.25000 +0.04	2.28	2.16	2.22	9,094,675
01 Oct 25	2.21000 +0.04	2.28	2.16	2.16	6,763,154
30 Sep 25	2.17000 -0.06	2.25	2.15	2.24	6,545,940
29 Sep 25	2.23000 +0.12	2.25	2.08	2.14	9,376,193
26 Sep 25	2.11000 +0.09	2.11	1.98	2.04	10,181,046
25 Sep 25	2.02000 -0.10	2.09	1.97	2.08	9,484,925
24 Sep 25	2.12000 +0.05	2.14	2.06	2.08	7,092,602
23 Sep 25	2.07000 -0.05	2.17	2.07	2.11	7,186,118
22 Sep 25	2.12000 +0.07	2.16	2.03	2.08	9,117,746
19 Sep 25	2.05000 -0.15	2.24	2.05	2.20	23,005,552
18 Sep 25	2.20000 -0.02	2.34	2.19	2.26	10,395,276
17 Sep 25	2.22000 -0.08	2.35	2.19	2.30	8,985,669
16 Sep 25	2.30000 +0.03	2.38	2.24	2.26	9,088,771
15 Sep 25	2.27000 +0.00	2.33	2.26	2.30	6,322,168
12 Sep 25	2.27000 -0.15	2.43	2.27	2.42	8,544,676
11 Sep 25	2.42000 +0.04	2.46	2.36	2.39	7,905,731
10 Sep 25	2.38000 +0.01	2.38	2.27	2.36	11,190,852
09 Sep 25	2.37000 -0.01	2.42	2.28	2.38	9,175,941
08 Sep 25	2.38000 -0.11	2.48	2.34	2.48	11,240,027
05 Sep 25	2.49000 +0.29	2.50	2.23	2.23	15,230,117
04 Sep 25	2.20000 -0.01	2.21	2.11	2.20	7,447,616
03 Sep 25	2.21000 +0.02	2.28	2.15	2.18	7,296,775
02 Sep 25	2.19000 -0.04	2.35	2.17	2.20	8,745,582
29 Aug 25	2.23000 +0.00	2.26	2.18	2.23	7,044,142
28 Aug 25	2.23000 -0.19	2.44	2.21	2.44	11,041,986
27 Aug 25	2.42000 -0.03	2.50	2.35	2.45	9,121,623
26 Aug 25	2.45000 -0.08	2.59	2.43	2.55	8,263,265
25 Aug 25	2.53000 -0.16	2.66	2.51	2.57	12,531,696
22 Aug 25	2.69000 +0.15	2.76	2.54	2.54	11,240,470
21 Aug 25	2.54000 +0.01	2.72	2.44	2.51	12,587,458
20 Aug 25	2.53000 -0.07	2.68	2.47	2.60	10,095,423
19 Aug 25	2.60000 +0.10	2.85	2.55	2.81	34,629,536
18 Aug 25	2.50000 -0.05	2.62	2.43	2.55	9,127,204
15 Aug 25	2.55000 +0.10	2.66	2.41	2.46	9,409,898
14 Aug 25	2.45000 +0.00	2.56	2.35	2.39	11,261,806
13 Aug 25	2.45000 +0.22	2.53	2.26	2.28	15,248,251
12 Aug 25	2.23000 +0.26	2.26	2.01	2.02	16,361,412
11 Aug 25	1.97000 -0.14	2.20	1.95	2.14	15,416,840
08 Aug 25	2.11000 -0.53	2.30	1.90	1.90	43,435,400
07 Aug 25	2.64000 +0.06	2.68	2.56	2.61	28,357,052
06 Aug 25	2.58000 -0.17	2.78	2.57	2.76	11,627,900
05 Aug 25	2.75000 -0.08	2.84	2.70	2.80	8,176,300
04 Aug 25	2.83000 +0.15	2.92	2.73	2.85	12,557,760
01 Aug 25	2.68000 +0.11	2.71	2.45	2.50	16,672,585
31 Jul 25	2.57000 -0.10	2.65	2.51	2.62	13,583,057
30 Jul 25	2.67000 -0.25	2.98	2.57	2.92	18,999,856
29 Jul 25	2.92000 -0.03	3.05	2.78	2.95	15,736,192
28 Jul 25	2.95000 -0.18	3.41	2.91	3.19	22,230,420
25 Jul 25	3.13000 -0.16	3.45	2.97	3.41	24,935,052
24 Jul 25	3.29000 -0.68	4.04	3.28	3.80	43,521,624
23 Jul 25	3.97000 +0.84	4.33	3.58	3.75	110,321,144
22 Jul 25	3.13000 +0.64	3.17	2.66	2.78	48,982,740
21 Jul 25	2.49000 +0.26	2.66	2.26	2.26	22,367,106
18 Jul 25	2.23000 -0.11	2.48	2.22	2.39	14,748,054
17 Jul 25	2.34000 +0.11	2.50	2.22	2.26	24,822,148
16 Jul 25	2.23000 +0.29	2.25	1.92	1.93	24,651,176
15 Jul 25	1.94000 -0.07	1.96	1.70	1.89	37,137,752
14 Jul 25	2.01000 +0.14	2.15	1.91	1.96	19,549,460
11 Jul 25	1.87000 -0.06	1.93	1.85	1.90	6,779,433
10 Jul 25	1.93000 -0.06	2.02	1.89	1.97	13,559,154
09 Jul 25	1.99000 +0.22	2.01	1.80	1.82	18,805,232
08 Jul 25	1.77000 +0.07	1.83	1.69	1.70	10,573,135
07 Jul 25	1.70000 -0.05	1.80	1.68	1.76	11,050,901
03 Jul 25	1.75000 +0.00	1.78	1.73	1.77	4,636,041
02 Jul 25	1.75000 +0.01	1.80	1.73	1.76	6,755,473
01 Jul 25	1.74000 +0.02	1.82	1.67	1.72	9,296,742
30 Jun 25	1.72000 +0.03	1.77	1.70	1.72	7,295,518
27 Jun 25	1.69000 -0.05	1.75	1.66	1.75	17,440,786
26 Jun 25	1.74000 -0.04	1.77	1.69	1.75	12,298,845
25 Jun 25	1.78000 -0.10	1.89	1.73	1.89	11,033,246
24 Jun 25	1.88000 +0.03	1.94	1.82	1.86	9,707,089
23 Jun 25	1.85000 -0.13	1.97	1.84	1.94	9,108,877
20 Jun 25	1.98000 -0.06	2.09	1.97	2.07	11,248,017
18 Jun 25	2.04000 +0.02	2.10	1.95	2.00	8,336,397
17 Jun 25	2.02000 -0.06	2.13	2.01	2.05	7,798,232
16 Jun 25	2.08000 -0.16	2.22	2.01	2.22	12,596,621
13 Jun 25	2.24000 -0.07	2.31	2.20	2.23	8,779,351
12 Jun 25	2.31000 +0.07	2.32	2.15	2.20	13,535,436
11 Jun 25	2.24000 -0.14	2.43	2.21	2.42	17,204,812
10 Jun 25	2.38000 +0.17	2.47	2.20	2.24	21,028,668
09 Jun 25	2.21000 +0.16	2.30	2.14	2.18	18,236,920
06 Jun 25	2.05000 +0.25	2.05	1.81	1.81	20,618,530
05 Jun 25	1.80000 -0.03	1.86	1.77	1.84	6,845,072
04 Jun 25	1.83000 +0.01	1.87	1.80	1.81	5,720,692
03 Jun 25	1.82000 +0.06	1.85	1.71	1.75	9,772,006
02 Jun 25	1.76000 +0.01	1.81	1.72	1.72	9,048,708
30 May 25	1.75000 -0.08	1.83	1.71	1.82	7,681,718
29 May 25	1.83000 +0.08	1.85	1.77	1.78	8,775,372
28 May 25	1.75000 +0.02	1.87	1.70	1.73	13,092,314
27 May 25	1.73000 -0.05	1.82	1.71	1.81	16,121,349
23 May 25	1.78000 +0.03	1.79	1.67	1.70	7,861,848
22 May 25	1.75000 +0.00	1.79	1.73	1.77	6,313,941
21 May 25	1.75500 -0.15	1.92	1.71	1.86	11,929,548
20 May 25	1.91000 +0.08	1.97	1.84	1.85	15,769,992
19 May 25	1.83000 +0.17	1.84	1.64	1.64	15,217,852
16 May 25	1.66000 -0.10	1.72	1.64	1.70	19,518,760
15 May 25	1.76000 +0.05	1.79	1.66	1.69	14,314,494
14 May 25	1.70500 -0.08	1.81	1.68	1.80	14,539,422
13 May 25	1.79000 -0.14	1.98	1.72	1.98	26,815,648
12 May 25	1.93000 +0.18	2.04	1.79	1.85	37,615,560
09 May 25	1.75000 -1.42	1.99	1.65	1.94	112,356,792
08 May 25	3.17000 +0.04	3.31	3.08	3.18	26,676,776
07 May 25	3.13000 +0.03	3.16	3.02	3.16	8,256,488
06 May 25	3.10000 -0.40	3.47	3.06	3.44	12,759,116
05 May 25	3.50000 +0.00	3.73	3.49	3.51	8,272,421
02 May 25	3.50000 +0.17	3.61	3.38	3.38	9,658,766
01 May 25	3.33000 -0.26	3.60	3.32	3.60	10,760,330
30 Apr 25	3.59000 +0.03	3.63	3.40	3.45	7,064,620
29 Apr 25	3.56000 -0.05	3.66	3.54	3.61	6,202,482
28 Apr 25	3.61000 +0.10	3.65	3.49	3.54	6,486,446
25 Apr 25	3.51000 +0.15	3.64	3.25	3.32	14,753,974
24 Apr 25	3.36000 +0.17	3.37	3.18	3.22	5,611,963
23 Apr 25	3.19000 -0.02	3.43	3.16	3.34	7,027,853
22 Apr 25	3.21000 +0.13	3.22	3.04	3.12	8,959,537
21 Apr 25	3.08000 +0.02	3.35	2.98	3.06	9,626,602
17 Apr 25	3.06000 -0.01	3.09	2.89	3.05	9,629,006
16 Apr 25	3.07000 -0.16	3.19	2.98	3.17	8,124,239
15 Apr 25	3.23000 -0.18	3.47	3.18	3.36	6,696,341
14 Apr 25	3.41000 +0.11	3.45	3.21	3.37	9,746,770
11 Apr 25	3.30000 +0.24	3.32	2.98	3.06	7,494,732
10 Apr 25	3.06000 -0.21	3.16	2.87	3.14	12,112,873
09 Apr 25	3.27000 +0.42	3.37	2.73	2.76	17,610,296
08 Apr 25	2.85000 -0.18	3.20	2.81	3.17	9,582,487
07 Apr 25	3.03000 +0.03	3.19	2.70	2.81	15,353,628
04 Apr 25	3.00000 -0.25	3.20	2.95	3.18	13,886,869
03 Apr 25	3.25000 -0.29	3.37	3.19	3.31	10,803,032
02 Apr 25	3.54000 +0.29	3.56	3.20	3.22	7,411,868
01 Apr 25	3.25000 -0.08	3.35	3.21	3.32	9,044,479
31 Mar 25	3.33000 -0.23	3.42	3.18	3.41	10,664,687
28 Mar 25	3.56000 -0.07	3.64	3.51	3.59	8,315,424
27 Mar 25	3.63000 +0.19	3.66	3.42	3.45	7,412,601
26 Mar 25	3.44000 -0.04	3.52	3.33	3.52	10,445,181
25 Mar 25	3.48000 -0.15	3.68	3.47	3.66	6,226,592
24 Mar 25	3.63000 +0.09	3.69	3.51	3.56	6,694,924
21 Mar 25	3.54000 +0.00	3.58	3.42	3.48	7,546,868
20 Mar 25	3.54000 -0.02	3.71	3.52	3.54	6,130,920
19 Mar 25	3.56000 -0.01	3.65	3.52	3.57	10,135,054
18 Mar 25	3.57000 -0.17	3.74	3.55	3.71	6,291,386
17 Mar 25	3.74000 +0.15	3.84	3.61	3.61	9,229,007
14 Mar 25	3.59000 +0.07	3.62	3.48	3.54	8,269,919
13 Mar 25	3.52000 -0.30	3.92	3.50	3.82	10,350,585
12 Mar 25	3.82000 -0.08	4.01	3.73	3.91	7,658,088
11 Mar 25	3.90000 +0.17	3.97	3.71	3.74	7,946,769
10 Mar 25	3.73000 -0.02	3.76	3.61	3.68	8,181,738
07 Mar 25	3.75000 +0.00	3.80	3.58	3.70	9,960,107
06 Mar 25	3.75000 -0.30	3.95	3.74	3.92	9,800,218
05 Mar 25	4.05000 +0.13	4.19	3.88	4.02	11,210,651
04 Mar 25	3.92000 -0.12	3.96	3.75	3.95	18,458,116
03 Mar 25	4.04000 -0.20	4.57	3.99	4.27	18,790,526
28 Feb 25	4.23500 -1.03	4.43	3.62	3.93	49,594,580
27 Feb 25	5.26000 -0.09	5.64	5.25	5.38	11,251,585
26 Feb 25	5.35000 +0.01	5.52	5.31	5.39	6,860,196
25 Feb 25	5.34000 -0.21	5.59	5.23	5.55	7,860,248
24 Feb 25	5.55000 -0.23	5.88	5.47	5.71	8,375,685
21 Feb 25	5.78000 +0.17	6.09	5.68	5.69	10,873,525
20 Feb 25	5.61000 -0.04	5.67	5.45	5.64	7,004,004
19 Feb 25	5.65000 +0.09	5.73	5.44	5.50	6,611,839
18 Feb 25	5.56000 -0.01	5.80	5.54	5.60	5,553,346
14 Feb 25	5.57000 +0.23	5.74	5.39	5.40	8,119,713
13 Feb 25	5.34000 +0.00	5.42	5.06	5.41	7,731,705
12 Feb 25	5.34000 +0.05	5.43	5.20	5.21	5,595,655
11 Feb 25	5.29000 -0.03	5.34	5.05	5.24	9,444,593
10 Feb 25	5.32000 -0.37	5.78	5.30	5.77	10,990,490
07 Feb 25	5.69000 -0.19	5.93	5.63	5.86	5,724,975
06 Feb 25	5.88000 -0.22	6.16	5.85	6.13	5,394,145
05 Feb 25	6.10000 +0.29	6.10	5.84	5.86	6,103,146
04 Feb 25	5.81000 +0.17	5.83	5.57	5.63	5,384,863
03 Feb 25	5.64000 -0.21	5.99	5.52	5.59	9,199,769
31 Jan 25	5.85000 -0.36	6.15	5.81	6.12	9,065,679
30 Jan 25	6.21000 +0.14	6.36	6.15	6.16	6,432,850
29 Jan 25	6.07000 -0.12	6.22	5.90	6.12	9,254,009
28 Jan 25	6.19000 -0.06	6.30	6.07	6.28	5,742,887
27 Jan 25	6.25000 +0.00	6.50	6.11	6.18	8,075,724
24 Jan 25	6.25000 +0.06	6.38	5.99	6.24	5,992,973
23 Jan 25	6.19000 +0.20	6.21	5.70	5.90	7,862,094
22 Jan 25	5.99000 +0.11	6.05	5.80	5.90	8,371,152
21 Jan 25	5.88000 -0.03	6.06	5.57	5.99	11,442,175
17 Jan 25	5.91000 +0.15	6.00	5.79	5.90	6,548,316
16 Jan 25	5.76000 -0.15	5.99	5.62	5.93	9,407,670
15 Jan 25	5.91000 +0.02	6.28	5.84	6.18	9,033,181
14 Jan 25	5.89000 +0.11	6.44	5.87	5.94	15,588,910
13 Jan 25	5.78000 -0.62	6.35	5.77	6.31	16,179,331
10 Jan 25	6.40000 -0.77	7.03	6.24	7.00	18,496,792
08 Jan 25	7.17000 -0.23	7.34	7.00	7.30	7,940,154
07 Jan 25	7.40000 -0.08	7.69	7.24	7.50	7,901,432
06 Jan 25	7.48000 -0.17	7.78	7.41	7.71	5,810,769
03 Jan 25	7.65000 -0.14	7.97	7.57	7.83	7,385,668
02 Jan 25	7.79000 +0.39	8.15	7.40	7.54	7,469,345
31 Dec 24	7.40000 +0.23	7.45	7.12	7.27	7,590,032
30 Dec 24	7.17000 -0.20	7.34	7.05	7.24	9,334,155
27 Dec 24	7.37000 -0.23	7.62	7.21	7.55	7,356,553
26 Dec 24	7.60000 +0.11	7.63	7.27	7.40	5,521,369
24 Dec 24	7.49000 +0.03	7.50	7.24	7.45	3,538,033
23 Dec 24	7.46000 +0.08	7.66	7.36	7.38	7,104,670
20 Dec 24	7.38000 +0.16	7.44	7.07	7.17	10,101,740
19 Dec 24	7.22000 -0.04	7.50	7.18	7.46	8,682,395
18 Dec 24	7.26000 -0.55	7.86	7.06	7.82	6,994,187
17 Dec 24	7.81000 -0.03	7.85	7.64	7.73	4,120,438
16 Dec 24	7.84000 +0.01	8.14	7.79	7.93	4,893,498
13 Dec 24	7.83000 -0.13	8.03	7.69	7.90	5,372,574
12 Dec 24	7.96000 -0.62	8.56	7.94	8.52	6,883,367
11 Dec 24	8.58000 -0.01	8.74	8.38	8.65	3,582,644
10 Dec 24	8.59000 -0.35	8.90	8.53	8.87	4,199,838
09 Dec 24	8.94000 -0.09	9.30	8.90	9.13	3,159,133
06 Dec 24	9.03000 +0.56	9.05	8.53	8.53	3,841,306
05 Dec 24	8.47000 -0.26	8.83	8.43	8.73	3,712,611
04 Dec 24	8.73000 +0.00	8.90	8.65	8.65	3,326,676
03 Dec 24	8.73000 -0.34	9.16	8.72	8.98	4,567,972
02 Dec 24	9.07000 -0.25	9.38	9.05	9.28	4,515,350
29 Nov 24	9.32000 -0.08	9.52	9.19	9.52	2,863,279
27 Nov 24	9.40000 +0.28	9.63	9.17	9.28	5,693,965
26 Nov 24	9.12000 -0.15	9.42	9.07	9.28	5,097,220
25 Nov 24	9.27000 +0.72	9.70	8.89	8.91	9,954,641
22 Nov 24	8.55000 +0.31	8.72	8.08	8.15	6,595,637
21 Nov 24	8.24000 +0.10	8.38	7.98	8.15	4,322,216
20 Nov 24	8.14000 -0.05	8.26	8.05	8.21	5,979,155
19 Nov 24	8.19000 -0.24	8.39	8.10	8.22	6,294,438
18 Nov 24	8.43000 +0.25	8.65	8.13	8.13	11,200,560
15 Nov 24	8.18000 -0.41	8.70	8.11	8.63	17,428,364
14 Nov 24	8.59000 -0.41	9.21	8.59	9.02	6,909,758
13 Nov 24	9.00000 -0.69	9.93	8.94	9.76	9,284,168
12 Nov 24	9.69000 -0.96	10.47	9.68	10.41	8,871,959
11 Nov 24	10.65000 +0.06	10.86	10.05	10.48	8,554,279
08 Nov 24	10.58500 -1.69	10.80	9.31	10.67	27,255,486
07 Nov 24	12.28000 +0.14	12.51	12.10	12.22	8,272,831
06 Nov 24	12.14000 +0.48	12.38	11.79	12.09	8,773,552
05 Nov 24	11.66000 +0.22	11.70	11.03	11.35	4,870,634
04 Nov 24	11.44000 +0.25	11.47	10.85	11.32	5,879,074
01 Nov 24	11.19000 +0.75	11.20	10.58	10.62	5,301,491
31 Oct 24	10.44000 -0.60	10.95	10.38	10.85	4,631,182
30 Oct 24	11.04000 +0.23	11.33	10.63	10.76	3,686,906
29 Oct 24	10.81000 -0.22	11.08	10.66	11.00	3,351,127
28 Oct 24	11.03000 +0.36	11.21	10.77	10.85	5,694,660
25 Oct 24	10.67000 +0.11	11.14	10.54	10.63	8,729,210
24 Oct 24	10.56000 +0.74	10.74	9.99	10.10	5,331,529
23 Oct 24	9.82000 -0.14	10.03	9.59	9.87	3,392,672
22 Oct 24	9.96000 +0.04	10.02	9.83	9.86	1,965,647
21 Oct 24	9.92000 -0.32	10.18	9.70	10.15	4,573,429
18 Oct 24	10.24000 +0.07	11.18	10.01	10.24	8,867,177
17 Oct 24	10.17000 +0.80	10.29	9.27	9.38	7,566,890
16 Oct 24	9.37000 -0.22	9.81	9.29	9.63	4,728,224
15 Oct 24	9.59000 -0.18	9.77	9.40	9.77	3,861,231
14 Oct 24	9.77000 +0.03	9.95	9.64	9.75	3,337,817
11 Oct 24	9.74000 +0.27	9.78	9.36	9.47	3,414,531
10 Oct 24	9.47000 -0.14	9.49	9.20	9.40	4,603,159
09 Oct 24	9.61000 -0.11	9.67	9.42	9.64	3,749,847
08 Oct 24	9.72000 -0.27	10.27	9.71	9.91	3,439,354
07 Oct 24	9.99000 -0.47	10.49	9.84	10.45	4,019,783
04 Oct 24	10.46000 +0.70	10.47	9.87	9.99	4,123,893
03 Oct 24	9.76000 +0.00	9.89	9.57	9.67	3,043,451
02 Oct 24	9.76000 +0.41	9.83	9.15	9.25	4,440,608
01 Oct 24	9.35000 -0.04	9.42	8.97	9.30	4,974,987
30 Sep 24	9.39000 -0.22	9.92	9.34	9.50	3,368,084
27 Sep 24	9.61000 +0.36	9.75	9.28	9.40	3,869,791
26 Sep 24	9.25000 +0.03	9.60	9.14	9.44	3,226,910
25 Sep 24	9.22000 -0.12	9.52	9.12	9.38	4,340,481
24 Sep 24	9.34000 -0.32	9.74	9.33	9.66	4,388,867
23 Sep 24	9.66000 -0.49	10.22	9.64	10.18	4,049,701
20 Sep 24	10.15000 -0.20	10.50	10.02	10.38	5,975,770
19 Sep 24	10.35000 +0.18	10.71	10.29	10.60	3,940,578
18 Sep 24	10.17000 -0.25	10.93	10.15	10.41	5,792,240
17 Sep 24	10.42000 +0.61	10.55	9.90	9.94	6,406,467
16 Sep 24	9.81000 -0.53	10.37	9.73	10.32	4,590,693
13 Sep 24	10.34000 +0.88	10.54	9.46	9.49	7,623,873
12 Sep 24	9.46000 +0.11	9.60	9.17	9.31	3,968,165
11 Sep 24	9.35000 +0.17	9.45	8.99	9.09	5,644,327
10 Sep 24	9.18000 -0.68	9.86	8.80	9.82	14,392,969
09 Sep 24	9.86000 -0.15	10.16	9.45	10.15	7,832,442
06 Sep 24	10.01000 -0.45	10.58	9.68	10.49	6,728,943
05 Sep 24	10.46000 -0.02	10.71	10.34	10.49	3,462,557
04 Sep 24	10.48000 -0.37	10.88	10.31	10.74	4,022,981
03 Sep 24	10.85000 -0.81	11.80	10.76	11.50	6,597,520
30 Aug 24	11.66000 +0.28	11.69	11.26	11.43	3,961,865
29 Aug 24	11.38000 +0.05	11.82	11.32	11.35	4,867,856
28 Aug 24	11.33000 -0.07	11.47	11.05	11.27	4,515,998
27 Aug 24	11.40000 -0.50	12.00	11.19	11.88	5,149,900
26 Aug 24	11.90000 +0.03	12.07	11.65	11.92	5,243,360
23 Aug 24	11.87000 +0.25	12.50	11.69	11.70	8,989,966
22 Aug 24	11.62000 -0.21	11.98	11.60	11.88	6,154,361
21 Aug 24	11.83000 +0.54	11.89	11.28	11.28	6,451,129
20 Aug 24	11.29000 +0.10	11.36	10.94	11.02	5,795,614
19 Aug 24	11.19000 +0.69	11.20	10.49	10.51	7,246,902
16 Aug 24	10.50000 -0.17	10.66	10.25	10.60	5,075,049
15 Aug 24	10.67000 +0.56	10.74	10.21	10.31	7,398,189
14 Aug 24	10.11000 -0.63	10.94	9.87	10.85	7,434,416
13 Aug 24	10.74000 +0.65	10.79	9.94	10.23	6,482,093
12 Aug 24	10.08500 +0.16	10.55	9.57	9.97	10,120,409
09 Aug 24	9.92000 +1.98	10.16	8.66	9.39	23,625,124
08 Aug 24	7.94000 +0.61	8.00	7.32	7.37	10,892,635
07 Aug 24	7.33000 -0.41	7.98	7.28	7.95	6,867,787
06 Aug 24	7.74000 +0.32	7.89	7.29	7.54	5,259,180
05 Aug 24	7.42000 -0.37	7.86	7.11	7.12	8,105,190
02 Aug 24	7.79000 -0.37	7.97	7.56	7.73	6,848,960
01 Aug 24	8.16000 -0.57	8.91	8.13	8.86	7,365,553
31 Jul 24	8.73000 -0.23	9.18	8.69	9.02	7,178,838
30 Jul 24	8.96000 -0.09	9.09	8.78	9.04	5,384,470
29 Jul 24	9.05000 -0.20	9.15	8.27	8.43	9,047,841
26 Jul 24	9.25000 -0.18	10.12	9.04	9.70	6,523,045
25 Jul 24	9.43000 +0.30	9.65	9.07	9.12	5,123,871
24 Jul 24	9.13000 +0.44	9.24	8.51	8.55	7,369,753
23 Jul 24	8.69000 +0.36	8.78	8.21	8.23	3,954,335
22 Jul 24	8.33000 +0.37	8.35	8.00	8.07	4,106,551
19 Jul 24	7.96000 -0.35	8.30	7.91	8.30	4,263,529
18 Jul 24	8.31000 -0.63	9.16	8.21	8.96	5,599,840
17 Jul 24	8.94000 -0.47	9.41	8.83	9.23	5,636,088
16 Jul 24	9.41000 +0.73	9.56	8.74	8.85	8,599,732
15 Jul 24	8.68000 -0.05	8.88	8.50	8.74	5,721,526
12 Jul 24	8.73000 +0.29	9.10	8.41	8.55	7,217,768
11 Jul 24	8.44000 +0.66	8.64	8.08	8.10	9,649,590
10 Jul 24	7.78000 +0.24	7.89	7.55	7.57	6,420,487
09 Jul 24	7.54000 +0.24	7.67	7.17	7.27	5,360,751
08 Jul 24	7.30000 +0.02	7.50	7.19	7.35	5,166,386
05 Jul 24	7.28000 -0.11	7.46	7.17	7.36	8,611,312
03 Jul 24	7.39000 -0.34	7.89	7.30	7.78	6,284,991
02 Jul 24	7.73000 -0.33	8.08	7.69	8.04	4,867,890
01 Jul 24	8.06000 +0.04	8.20	7.95	8.02	5,323,652
28 Jun 24	8.02000 +0.01	8.20	7.66	8.05	20,652,192
27 Jun 24	8.01000 -0.10	8.15	7.86	8.05	4,730,361
26 Jun 24	8.11000 -0.34	8.45	8.10	8.38	6,199,245
25 Jun 24	8.45000 +0.29	8.52	7.99	8.10	5,464,906
24 Jun 24	8.16000 +0.15	8.52	7.94	8.06	8,702,609
21 Jun 24	8.01000 +0.04	8.13	7.87	8.03	11,295,026
20 Jun 24	7.97000 -0.03	8.09	7.76	7.82	7,132,782
18 Jun 24	8.00000 -0.08	8.11	7.81	8.01	7,402,274
17 Jun 24	8.08000 -0.08	8.16	7.87	8.05	5,780,770
14 Jun 24	8.16000 -0.27	8.40	8.06	8.35	6,404,808
13 Jun 24	8.43000 -0.10	8.80	8.13	8.54	6,872,922
12 Jun 24	8.53000 -0.09	9.25	8.32	9.13	9,616,308
11 Jun 24	8.62000 +0.56	8.90	7.89	7.93	9,571,072
10 Jun 24	8.05500 +0.28	8.14	7.59	7.67	8,884,869
07 Jun 24	7.78000 -0.36	8.14	7.68	8.05	7,227,113
06 Jun 24	8.14000 -0.18	8.29	7.98	8.20	7,335,740
05 Jun 24	8.32000 +0.22	8.43	7.97	8.15	5,457,056
04 Jun 24	8.10000 -0.27	8.44	8.00	8.35	7,879,432
03 Jun 24	8.37000 -0.51	9.20	8.31	8.87	12,342,734
31 May 24	8.88000 -0.12	9.42	8.86	8.99	7,225,238
30 May 24	9.00000 -0.28	9.44	8.88	9.42	6,775,405
29 May 24	9.28000 -0.42	9.58	9.13	9.53	8,782,306
28 May 24	9.70000 -0.31	10.26	9.68	10.22	4,405,697
24 May 24	10.01000 -0.25	10.88	9.85	10.87	6,517,044
23 May 24	10.26000 -0.07	10.38	9.91	10.38	5,763,524
22 May 24	10.33000 +0.01	10.54	10.10	10.29	5,272,689
21 May 24	10.32000 -0.03	10.84	10.15	10.33	4,633,857
20 May 24	10.35000 +0.11	10.45	10.08	10.18	3,934,352
17 May 24	10.24000 -0.19	10.59	10.18	10.44	4,505,696
16 May 24	10.43000 -0.25	10.80	10.31	10.68	4,705,810
15 May 24	10.68000 -0.04	11.40	10.64	10.99	7,036,122
14 May 24	10.72000 -0.16	11.18	10.64	10.92	6,560,833
13 May 24	10.88000 -0.09	11.47	10.42	11.21	9,969,784
10 May 24	10.96500 -2.48	13.19	10.70	13.04	19,262,072
09 May 24	13.45000 +0.06	13.60	13.04	13.38	4,733,950
08 May 24	13.39000 -0.59	13.88	13.10	13.76	4,231,022
07 May 24	13.98000 +0.10	14.13	13.53	13.89	3,954,679
06 May 24	13.88000 +0.25	14.23	13.73	13.80	4,862,854
03 May 24	13.63000 +0.75	13.88	13.30	13.46	4,292,824
02 May 24	12.88000 +0.38	12.90	12.31	12.87	4,156,728
01 May 24	12.50000 +0.72	13.00	11.75	11.75	5,770,970
30 Apr 24	11.78000 -0.25	12.49	11.69	11.90	4,418,332
29 Apr 24	12.03000 +0.39	12.11	11.72	11.79	4,563,057
26 Apr 24	11.64000 +0.10	11.80	11.34	11.60	2,489,561
25 Apr 24	11.54000 -0.17	11.65	11.16	11.50	3,398,958
24 Apr 24	11.71000 -0.15	12.14	11.68	11.92	2,932,120
23 Apr 24	11.86000 +0.54	11.97	11.41	11.42	3,895,064
22 Apr 24	11.32000 +0.01	11.64	11.07	11.54	2,404,929
19 Apr 24	11.31000 -0.41	11.69	11.01	11.60	5,264,084
18 Apr 24	11.72000 -0.08	11.94	11.47	11.68	3,700,759
17 Apr 24	11.80000 -0.12	12.11	11.65	11.96	3,140,572
16 Apr 24	11.92000 +0.03	12.14	11.53	11.79	5,396,243
15 Apr 24	11.89000 -0.47	12.53	11.66	12.35	6,385,235
12 Apr 24	12.36000 -0.83	13.13	12.15	13.01	4,500,970
11 Apr 24	13.19000 +0.61	13.22	12.49	12.64	3,756,314
10 Apr 24	12.58000 -0.64	12.73	12.11	12.66	5,652,865
09 Apr 24	13.22000 +0.15	13.30	12.91	13.07	4,224,864
08 Apr 24	13.07000 -0.46	13.59	12.89	13.59	4,645,293
05 Apr 24	13.53000 -0.07	13.89	13.20	13.48	3,376,458
04 Apr 24	13.60000 -0.41	14.21	13.40	14.08	4,093,206
03 Apr 24	14.01000 +0.24	14.20	13.27	13.59	4,554,124
02 Apr 24	13.77000 -0.42	14.15	13.56	13.85	5,509,710
01 Apr 24	14.19000 -0.63	14.77	13.99	14.71	3,923,560
28 Mar 24	14.82000 +0.72	15.18	14.10	14.12	6,187,850
27 Mar 24	14.10000 +0.05	14.32	13.75	14.20	4,111,414
26 Mar 24	14.05000 -0.48	15.04	13.94	14.81	5,101,022
25 Mar 24	14.53000 -0.49	15.50	14.44	15.00	4,574,683
22 Mar 24	15.02000 -0.34	15.44	14.85	15.23	3,694,385
21 Mar 24	15.36000 +0.43	15.90	15.02	15.04	7,289,584
20 Mar 24	14.93000 +1.03	15.01	13.70	13.90	5,871,000
19 Mar 24	13.90000 -0.13	14.27	13.60	13.78	5,229,901
18 Mar 24	14.03000 +0.12	14.65	13.60	14.05	6,693,178
15 Mar 24	13.91000 -0.30	14.39	13.68	14.07	18,149,736
14 Mar 24	14.21000 -0.52	14.82	13.93	14.70	6,912,033
13 Mar 24	14.73000 +0.01	15.01	14.35	14.70	6,394,360
12 Mar 24	14.72000 -0.38	15.29	14.60	15.10	7,192,173
11 Mar 24	15.10000 -0.60	15.99	14.80	15.70	7,918,685
08 Mar 24	15.70000 -0.92	17.14	15.10	16.83	11,456,710
07 Mar 24	16.62000 -0.54	17.55	16.52	17.40	6,340,354
06 Mar 24	17.16000 +0.67	17.64	16.69	16.83	8,240,661
05 Mar 24	16.49000 -0.47	17.28	15.96	16.74	8,668,235
04 Mar 24	16.96000 +0.17	18.24	16.62	18.09	12,323,749
01 Mar 24	16.79000 +0.88	17.19	16.26	16.36	11,005,979
29 Feb 24	15.91000 -1.52	17.41	15.50	16.83	17,507,560
28 Feb 24	17.43000 -0.04	18.33	16.95	17.26	11,866,261
27 Feb 24	17.47000 +0.87	17.60	16.15	16.84	11,485,868
26 Feb 24	16.60000 +0.83	17.28	15.80	15.80	15,733,971
23 Feb 24	15.77000 -0.17	16.49	15.50	16.00	12,851,391
22 Feb 24	15.94000 +0.17	16.93	14.86	16.37	34,662,648
21 Feb 24	15.77000 +3.74	16.05	12.09	12.10	64,322,804
20 Feb 24	12.03000 +2.88	13.41	11.31	11.65	58,801,000
16 Feb 24	9.15000 -0.72	10.44	8.88	9.65	17,667,772
15 Feb 24	9.87000 +0.32	10.15	9.64	9.73	6,723,520
14 Feb 24	9.55000 +0.39	9.64	9.20	9.48	3,664,812
13 Feb 24	9.16000 -0.79	9.57	8.96	9.45	6,822,927
12 Feb 24	9.95000 +0.77	9.98	9.30	9.30	8,146,912
09 Feb 24	9.18000 +0.50	9.35	8.69	8.81	7,191,359
08 Feb 24	8.68000 +0.61	8.88	7.96	8.08	6,159,277
07 Feb 24	8.07000 -0.09	8.44	7.99	8.17	5,410,592
06 Feb 24	8.16000 +0.24	8.20	7.68	7.90	4,732,485
05 Feb 24	7.92000 +0.02	7.97	7.62	7.76	3,193,012
02 Feb 24	7.90000 -0.16	7.98	7.60	7.80	5,527,572
01 Feb 24	8.06000 +0.33	8.27	7.66	7.85	4,393,409
31 Jan 24	7.73000 -0.11	8.22	7.71	7.78	4,297,513
30 Jan 24	7.84000 -0.46	8.23	7.80	8.20	4,403,374
29 Jan 24	8.30000 +0.71	8.36	7.34	7.60	7,066,511
26 Jan 24	7.59000 -0.05	8.06	7.58	7.70	5,192,380
25 Jan 24	7.64000 -0.01	7.88	7.44	7.75	6,388,044
24 Jan 24	7.65000 -0.13	8.04	7.61	7.86	4,615,837
23 Jan 24	7.78000 -0.30	8.42	7.43	8.26	7,041,618
22 Jan 24	8.08000 +0.30	8.24	7.80	7.86	5,502,535
19 Jan 24	7.78000 -0.16	7.96	7.60	7.94	5,045,753
18 Jan 24	7.94000 -0.10	8.25	7.80	8.15	5,874,892
17 Jan 24	8.04000 -0.33	8.20	7.49	8.19	9,529,984
16 Jan 24	8.37000 -0.64	8.91	8.29	8.88	5,713,360
12 Jan 24	9.01000 -0.14	9.60	8.91	9.13	3,815,865
11 Jan 24	9.15000 -0.20	9.35	8.88	9.19	6,370,412
10 Jan 24	9.35000 -0.56	10.00	9.27	9.95	9,924,962
09 Jan 24	9.91000 +0.35	10.31	9.28	9.34	11,439,547
08 Jan 24	9.56000 +1.09	9.57	8.16	8.38	9,630,512
05 Jan 24	8.47000 +0.36	8.56	7.69	7.95	7,460,306
04 Jan 24	8.11000 +0.21	8.25	7.88	7.95	5,509,393
03 Jan 24	7.90000 -0.20	8.16	7.75	8.04	5,754,595
02 Jan 24	8.10000 -0.03	8.38	7.87	7.98	6,827,412
29 Dec 23	8.13000 -0.45	8.73	8.09	8.60	10,251,097
28 Dec 23	8.58000 +1.35	8.59	7.32	7.54	18,124,736
27 Dec 23	7.23000 -1.66	7.37	6.70	7.06	31,221,992
26 Dec 23	8.89000 +0.55	9.03	8.45	8.53	7,150,627
22 Dec 23	8.34000 +0.45	8.80	7.97	7.97	9,383,475
21 Dec 23	7.89000 +0.71	8.01	7.32	7.32	7,154,162
20 Dec 23	7.18000 -0.64	7.82	6.75	7.80	10,525,652
19 Dec 23	7.82000 -0.03	8.02	7.75	7.95	5,253,725
18 Dec 23	7.85000 +0.07	7.93	7.45	7.75	5,124,101
15 Dec 23	7.78000 +0.07	8.50	7.59	7.80	13,477,707
14 Dec 23	7.71000 +0.36	7.80	7.33	7.39	11,966,788
13 Dec 23	7.35000 +0.96	7.37	6.38	6.40	11,019,571
12 Dec 23	6.39000 +0.14	6.47	6.00	6.23	5,739,883
11 Dec 23	6.25000 -0.15	6.37	6.02	6.35	5,427,143
08 Dec 23	6.40000 -0.33	6.83	6.32	6.67	7,213,438
07 Dec 23	6.73000 +0.35	6.75	6.28	6.36	7,112,617
06 Dec 23	6.38000 +0.11	6.62	6.24	6.32	4,935,893
05 Dec 23	6.27000 -0.37	6.69	6.25	6.58	6,209,901
04 Dec 23	6.64000 +0.38	6.65	6.20	6.27	5,937,448
01 Dec 23	6.26000 +0.19	6.28	5.76	6.05	6,384,853
30 Nov 23	6.07000 +0.39	6.58	5.84	5.91	11,810,432
29 Nov 23	5.68000 +0.11	5.91	5.61	5.61	4,848,456
28 Nov 23	5.57000 +0.04	5.77	5.41	5.48	4,718,828
27 Nov 23	5.53000 -0.26	5.87	5.43	5.82	6,094,565
24 Nov 23	5.79000 +0.39	5.95	5.48	5.48	4,893,298
22 Nov 23	5.39500 +0.22	5.51	5.24	5.34	4,616,695
21 Nov 23	5.17000 -0.32	5.49	5.14	5.45	7,071,160
20 Nov 23	5.49000 +0.44	5.87	5.33	5.54	21,714,384
17 Nov 23	5.05000 +0.65	5.08	4.44	4.46	13,580,278
16 Nov 23	4.40000 -0.35	4.75	4.33	4.73	5,249,962
15 Nov 23	4.75000 +0.04	4.97	4.66	4.73	5,497,316
14 Nov 23	4.71000 +0.68	4.74	4.29	4.29	7,399,346
13 Nov 23	4.03000 +0.06	4.04	3.80	3.90	2,271,654
10 Nov 23	3.97000 +0.02	4.02	3.76	3.98	4,141,674
09 Nov 23	3.95000 -0.22	4.41	3.90	4.30	7,234,137
08 Nov 23	4.17000 -0.15	4.70	4.15	4.49	11,554,246
07 Nov 23	4.32000 +0.00	4.37	4.10	4.31	7,132,250
06 Nov 23	4.32000 +0.11	4.39	3.98	4.34	5,060,618
03 Nov 23	4.21000 +0.33	4.33	3.96	3.98	8,504,539
02 Nov 23	3.88000 +0.01	4.04	3.78	3.92	5,634,210
01 Nov 23	3.87000 +0.05	3.98	3.74	3.84	4,328,208
31 Oct 23	3.82000 +0.12	3.84	3.53	3.65	4,324,223
30 Oct 23	3.70000 +0.20	3.80	3.55	3.55	4,391,314
27 Oct 23	3.50000 -0.20	3.77	3.47	3.77	4,408,561
26 Oct 23	3.70000 +0.02	3.79	3.63	3.66	4,214,586
25 Oct 23	3.68000 -0.26	4.02	3.68	4.00	4,763,023
24 Oct 23	3.94000 +0.49	3.96	3.51	3.51	8,437,426
23 Oct 23	3.45000 +0.12	3.49	3.27	3.33	5,500,966
20 Oct 23	3.33000 +0.03	3.39	3.27	3.30	4,535,908
19 Oct 23	3.30000 -0.04	3.34	3.21	3.29	6,285,716
18 Oct 23	3.34000 -0.29	3.65	3.34	3.65	5,821,564
17 Oct 23	3.63000 +0.06	3.79	3.55	3.56	7,377,027
16 Oct 23	3.57000 -0.06	3.71	3.39	3.71	6,688,665
13 Oct 23	3.63000 +0.00	3.73	3.56	3.61	5,166,257
12 Oct 23	3.63000 -0.28	3.91	3.59	3.91	6,231,693
11 Oct 23	3.91000 -0.19	4.18	3.78	4.10	5,396,840
10 Oct 23	4.10000 +0.12	4.19	3.98	4.01	6,903,048
09 Oct 23	3.98000 -0.06	4.06	3.88	4.00	5,688,843
06 Oct 23	4.04000 -0.14	4.18	3.98	4.09	5,799,847
05 Oct 23	4.18000 +0.09	4.25	4.01	4.10	4,881,224
04 Oct 23	4.09000 -0.20	4.29	4.07	4.25	4,104,312
03 Oct 23	4.29000 -0.14	4.60	4.25	4.45	3,785,523
02 Oct 23	4.43000 -0.12	4.59	4.36	4.55	4,664,697
29 Sep 23	4.55000 -0.01	4.66	4.49	4.58	3,821,488
28 Sep 23	4.56000 +0.06	4.57	4.36	4.48	4,328,004
27 Sep 23	4.50000 +0.06	4.57	4.38	4.48	4,683,055
26 Sep 23	4.44000 -0.13	4.84	4.41	4.64	5,508,776
25 Sep 23	4.57000 -0.30	4.84	4.51	4.83	10,787,443
22 Sep 23	4.87000 -0.16	5.17	4.81	5.05	8,709,415
21 Sep 23	5.03500 -0.22	5.20	4.97	5.18	5,098,887
20 Sep 23	5.25000 -0.18	5.70	5.24	5.48	5,847,769
19 Sep 23	5.43000 -0.50	5.99	5.41	5.90	9,281,408
18 Sep 23	5.93000 +0.66	6.18	5.43	5.58	22,699,084
15 Sep 23	5.27000 +0.63	5.98	5.13	5.75	53,494,976
14 Sep 23	4.64500 -0.79	5.48	4.41	5.48	20,456,256
13 Sep 23	5.43500 -0.53	5.97	5.36	5.94	5,965,427
12 Sep 23	5.96000 -0.07	6.47	5.94	6.03	3,552,671
11 Sep 23	6.03000 +0.08	6.12	5.90	5.98	2,530,131
08 Sep 23	5.95000 +0.15	6.10	5.77	5.80	2,940,445
07 Sep 23	5.80000 -0.19	5.95	5.76	5.90	3,453,953
06 Sep 23	5.99000 -0.05	6.09	5.80	6.04	3,489,139
05 Sep 23	6.04000 -0.11	6.24	6.01	6.07	3,585,735
01 Sep 23	6.15000 +0.11	6.19	5.98	6.07	2,909,160
31 Aug 23	6.04000 -0.12	6.24	6.03	6.16	3,672,661
30 Aug 23	6.16000 +0.04	6.19	6.05	6.09	2,661,610
29 Aug 23	6.12000 +0.00	6.27	6.06	6.10	1,680,754
28 Aug 23	6.12000 -0.03	6.29	6.01	6.20	1,962,849
25 Aug 23	6.15000 +0.07	6.24	5.98	6.10	2,976,809
24 Aug 23	6.08000 -0.23	6.32	6.05	6.31	3,348,607
23 Aug 23	6.31000 -0.07	6.53	6.30	6.41	3,375,853
22 Aug 23	6.38000 +0.09	6.42	6.19	6.34	2,616,748
21 Aug 23	6.29000 +0.22	6.38	6.00	6.12	2,904,003
18 Aug 23	6.07000 -0.20	6.32	6.06	6.20	3,476,505
17 Aug 23	6.27000 -0.63	6.96	6.22	6.91	7,931,494
16 Aug 23	6.90000 -0.61	7.78	6.84	7.40	8,909,476
15 Aug 23	7.51000 +0.39	7.55	6.90	7.04	7,399,924
14 Aug 23	7.12000 +0.06	7.28	6.95	7.06	4,465,234
11 Aug 23	7.06000 -0.13	7.18	6.80	7.13	4,232,979
10 Aug 23	7.19000 -0.41	7.58	7.00	7.58	5,775,787
09 Aug 23	7.60000 +0.46	7.93	7.06	7.09	7,496,402
08 Aug 23	7.14000 +0.09	7.26	6.98	7.04	3,694,849
07 Aug 23	7.05000 -0.19	7.30	6.99	7.26	4,724,800
04 Aug 23	7.24000 +0.01	7.42	7.11	7.20	2,858,441
03 Aug 23	7.23000 +0.05	7.46	7.11	7.20	3,614,836
02 Aug 23	7.18000 -0.01	7.23	6.95	7.10	4,425,695
01 Aug 23	7.19000 -0.07	7.25	7.06	7.22	2,863,027
31 Jul 23	7.26000 +0.06	7.39	7.16	7.20	3,149,230
28 Jul 23	7.20000 +0.17	7.26	7.05	7.10	3,200,476
27 Jul 23	7.03000 -0.02	7.18	6.97	7.10	3,846,516
26 Jul 23	7.05000 -0.04	7.29	6.99	7.11	5,172,334
25 Jul 23	7.09000 -0.28	7.39	7.05	7.33	3,759,643
24 Jul 23	7.37000 -0.30	7.68	7.31	7.62	2,990,353
21 Jul 23	7.67000 +0.05	7.73	7.41	7.64	3,352,864
20 Jul 23	7.62000 -0.18	7.86	7.60	7.76	3,641,672
19 Jul 23	7.80000 -0.35	8.26	7.75	8.20	4,151,378
18 Jul 23	8.15000 +0.13	8.29	8.00	8.00	4,608,756
17 Jul 23	8.02000 +0.26	8.09	7.55	7.82	6,729,750
14 Jul 23	7.76000 +0.08	7.84	7.43	7.84	4,634,211
13 Jul 23	7.68000 -0.19	7.88	7.37	7.88	8,086,435
12 Jul 23	7.87000 -0.06	8.10	7.77	8.10	6,385,248
11 Jul 23	7.93000 -0.86	8.17	7.70	7.82	20,039,668
10 Jul 23	8.79000 +1.55	8.81	7.29	7.29	15,289,352
07 Jul 23	7.24000 +0.43	7.28	6.80	6.80	5,831,700
06 Jul 23	6.81000 -0.25	7.02	6.80	6.98	3,301,420
05 Jul 23	7.06000 -0.04	7.14	6.99	7.10	2,188,811
03 Jul 23	7.10000 +0.06	7.17	7.01	7.06	1,648,272
30 Jun 23	7.04000 -0.01	7.22	6.93	7.12	3,156,271
29 Jun 23	7.05000 -0.33	7.39	6.99	7.32	3,936,861
28 Jun 23	7.38000 -0.17	7.58	7.35	7.54	4,606,948
27 Jun 23	7.55000 +0.02	7.70	7.30	7.63	3,432,089
26 Jun 23	7.53000 -0.54	8.09	7.52	8.09	4,729,761
23 Jun 23	8.07000 -0.05	8.15	7.95	7.95	11,439,360
22 Jun 23	8.12000 -0.12	8.31	8.10	8.18	2,390,521
21 Jun 23	8.24000 -0.04	8.37	7.94	8.26	4,476,176
20 Jun 23	8.28000 +0.16	8.35	7.83	8.02	6,126,748
16 Jun 23	8.12000 -0.52	8.77	8.06	8.77	12,083,709
15 Jun 23	8.64000 -0.03	8.82	8.52	8.59	5,998,836
14 Jun 23	8.67000 -0.17	8.88	8.43	8.88	5,495,559
13 Jun 23	8.84000 +0.35	8.91	8.53	8.57	5,502,922
12 Jun 23	8.49000 +0.60	8.52	7.84	7.86	6,088,874
09 Jun 23	7.89000 -0.11	8.05	7.72	8.00	3,559,740
08 Jun 23	8.00000 -0.24	8.30	7.93	8.25	6,052,024
07 Jun 23	8.24000 +0.06	8.39	8.11	8.20	4,527,203
06 Jun 23	8.18000 -0.04	8.32	8.08	8.15	6,903,362
05 Jun 23	8.22000 -0.58	8.86	8.11	8.80	7,835,393
02 Jun 23	8.80000 +0.07	9.00	8.66	8.86	4,958,119
01 Jun 23	8.73000 -0.01	9.14	8.60	8.75	7,707,778
31 May 23	8.74000 -0.11	9.15	8.62	8.84	11,706,813
30 May 23	8.85000 +1.30	9.20	8.15	9.09	20,315,986
26 May 23	7.55000 -0.14	7.70	7.32	7.70	5,664,048
25 May 23	7.69000 -0.38	8.18	7.12	8.07	9,939,578
24 May 23	8.07000 -0.99	9.10	8.04	9.10	10,038,028
23 May 23	9.06000 +1.07	9.36	8.21	8.22	14,284,127
22 May 23	7.99000 +0.63	8.30	7.42	7.44	5,480,038
19 May 23	7.36000 -0.08	7.68	7.27	7.52	2,999,512
18 May 23	7.44000 -0.06	7.53	7.19	7.53	3,307,024
17 May 23	7.50000 +0.01	7.65	7.07	7.62	4,407,194
16 May 23	7.49000 -0.35	7.73	7.43	7.73	6,487,307
15 May 23	7.84000 +0.37	8.00	7.45	7.50	5,236,204
12 May 23	7.47000 -0.03	7.64	7.29	7.57	3,743,811
11 May 23	7.50000 -0.14	7.84	7.43	7.62	5,774,681
10 May 23	7.64000 +0.28	7.97	7.42	7.62	7,331,688
09 May 23	7.36000 +0.28	7.41	7.02	7.06	4,584,174
08 May 23	7.08000 +0.23	7.24	6.70	6.90	4,645,017
05 May 23	6.85000 +0.00	6.99	6.74	6.98	3,240,744
04 May 23	6.85000 +0.32	6.95	6.42	6.59	3,562,568
03 May 23	6.53000 +0.40	6.66	6.15	6.15	4,284,897
02 May 23	6.13000 -0.30	6.42	6.06	6.37	4,451,455
01 May 23	6.43000 +0.79	6.55	5.59	5.70	8,591,369
28 Apr 23	5.64000 +0.28	5.73	5.28	5.35	2,911,652
27 Apr 23	5.36000 -0.11	5.57	5.32	5.48	2,479,271
26 Apr 23	5.47000 -0.04	5.63	5.35	5.53	1,987,733
25 Apr 23	5.51000 -0.19	5.79	5.42	5.65	2,746,873
24 Apr 23	5.70000 -0.01	5.77	5.54	5.76	2,659,557
21 Apr 23	5.71000 +0.10	5.82	5.57	5.62	1,957,522
20 Apr 23	5.61000 -0.24	5.73	5.51	5.73	2,954,950
19 Apr 23	5.85000 +0.17	5.93	5.55	5.62	2,238,128
18 Apr 23	5.68000 -0.13	5.85	5.54	5.84	3,204,272
17 Apr 23	5.81000 +0.17	5.86	5.63	5.67	3,088,046
14 Apr 23	5.64000 -0.18	5.82	5.55	5.80	2,635,092
13 Apr 23	5.82000 +0.44	5.91	5.37	5.44	3,484,002
12 Apr 23	5.38000 -0.12	5.62	5.35	5.55	2,947,615
11 Apr 23	5.50000 -0.08	5.63	5.35	5.57	2,653,113
10 Apr 23	5.58000 -0.35	5.89	5.33	5.88	5,157,655
06 Apr 23	5.93000 +0.06	6.03	5.78	5.91	2,001,958
05 Apr 23	5.87000 -0.05	6.09	5.78	6.09	2,219,674
04 Apr 23	5.92000 -0.36	6.21	5.82	6.20	6,699,554
03 Apr 23	6.28000 +0.17	6.44	6.09	6.13	3,521,033
31 Mar 23	6.11000 -0.04	6.25	6.03	6.14	5,505,571
30 Mar 23	6.15000 -0.48	6.76	6.12	6.66	3,145,284
29 Mar 23	6.63000 +0.42	6.66	6.21	6.26	4,639,603
28 Mar 23	6.21000 +0.06	6.45	6.07	6.11	4,777,848
27 Mar 23	6.15000 +0.62	6.28	5.96	6.03	8,585,746
24 Mar 23	5.53000 -0.22	5.75	5.39	5.75	4,738,925
23 Mar 23	5.75000 -0.18	6.04	5.67	6.00	4,632,825
22 Mar 23	5.93000 -0.36	6.27	5.92	6.27	3,079,151
21 Mar 23	6.29000 -0.04	6.39	6.20	6.35	2,083,643
20 Mar 23	6.33000 -0.13	6.48	6.29	6.47	2,231,688
17 Mar 23	6.46000 -0.16	6.60	6.38	6.60	3,472,882
16 Mar 23	6.62000 -0.20	6.85	6.46	6.85	2,458,878
15 Mar 23	6.82000 +0.17	6.93	6.52	6.58	2,912,074
14 Mar 23	6.65000 +0.15	6.70	6.49	6.60	3,270,835
13 Mar 23	6.50000 +0.29	6.54	6.18	6.27	3,816,874
10 Mar 23	6.21000 -0.28	6.48	5.95	6.46	5,463,962
09 Mar 23	6.49000 -0.45	7.01	6.45	6.96	2,918,097
08 Mar 23	6.94000 -0.26	7.21	6.87	7.15	2,037,193
07 Mar 23	7.20000 +0.26	7.37	6.68	6.94	4,599,929
06 Mar 23	6.94000 -0.41	7.44	6.90	7.44	3,227,707
03 Mar 23	7.35000 +0.23	7.46	7.02	7.19	2,876,380
02 Mar 23	7.12000 -0.18	7.33	7.09	7.23	3,026,376
01 Mar 23	7.30000 +0.01	7.62	7.12	7.32	4,964,165
28 Feb 23	7.29000 +0.12	7.34	7.06	7.09	3,647,486
27 Feb 23	7.17000 +0.17	7.30	7.07	7.20	4,153,004
24 Feb 23	7.00000 -0.25	7.15	6.99	7.15	2,094,637
23 Feb 23	7.25000 -0.15	7.47	7.05	7.44	1,835,100
22 Feb 23	7.40000 +0.37	7.40	7.05	7.05	2,360,111
21 Feb 23	7.03000 -0.32	7.30	7.01	7.30	2,933,712
17 Feb 23	7.35000 +0.36	7.37	6.83	7.00	2,817,849
16 Feb 23	6.99000 -0.29	7.32	6.98	7.26	4,771,260
15 Feb 23	7.28000 -0.06	7.40	7.18	7.30	2,717,511
14 Feb 23	7.34000 +0.15	7.43	7.03	7.12	2,942,257
13 Feb 23	7.19000 -0.17	7.38	7.16	7.34	2,364,846
10 Feb 23	7.36000 -0.06	7.45	7.16	7.36	4,056,630
09 Feb 23	7.42000 -0.35	7.91	7.32	7.84	3,928,176
08 Feb 23	7.77000 -0.45	8.22	7.76	8.22	2,468,422
07 Feb 23	8.22000 +0.02	8.34	7.97	8.21	2,666,595
06 Feb 23	8.20000 +0.22	8.48	7.88	8.00	5,083,221
03 Feb 23	7.98000 -0.15	8.15	7.91	7.95	2,664,697
02 Feb 23	8.13000 +0.22	8.26	7.92	8.10	4,449,926
01 Feb 23	7.91000 -0.05	8.01	7.70	7.95	2,814,691
31 Jan 23	7.96000 +0.01	8.19	7.90	8.01	4,476,745
30 Jan 23	7.95000 -0.21	8.19	7.77	8.05	4,104,869
27 Jan 23	8.16000 +0.47	8.43	7.92	8.24	7,545,761
26 Jan 23	7.69000 -0.05	7.88	7.43	7.84	5,459,102
25 Jan 23	7.74000 +0.05	7.82	7.17	7.55	10,897,897
24 Jan 23	7.69000 +0.69	7.86	6.86	6.99	19,669,488
23 Jan 23	7.00000 +0.73	7.11	6.50	6.65	9,520,934
20 Jan 23	6.27000 +0.11	6.31	6.10	6.23	4,455,401
19 Jan 23	6.16000 -0.11	6.30	6.08	6.27	2,532,655
18 Jan 23	6.27000 -0.16	6.80	6.23	6.48	3,234,668
17 Jan 23	6.43000 +0.08	6.50	6.22	6.44	3,905,152
13 Jan 23	6.35000 -0.13	6.56	6.20	6.37	3,063,820
12 Jan 23	6.48000 +0.34	6.48	5.95	6.13	4,022,876
11 Jan 23	6.14000 -0.02	6.26	5.95	6.17	2,782,063
10 Jan 23	6.16000 +0.01	6.31	5.92	6.07	3,079,798
09 Jan 23	6.15000 -0.21	6.45	6.11	6.41	3,186,637
06 Jan 23	6.36000 +0.02	6.51	6.24	6.39	2,745,658
05 Jan 23	6.34000 -0.05	6.41	6.15	6.33	3,970,008
04 Jan 23	6.39000 +0.28	6.45	6.11	6.11	2,892,670
03 Jan 23	6.11000 -0.28	6.59	6.02	6.44	3,295,039
30 Dec 22	6.39000 +0.12	6.40	6.13	6.19	2,583,543
29 Dec 22	6.27000 +0.59	6.34	5.61	5.72	3,029,492
28 Dec 22	5.68000 +0.06	5.88	5.59	5.62	2,883,753
27 Dec 22	5.62000 -0.50	6.12	5.61	6.08	2,753,842
23 Dec 22	6.12000 +0.04	6.23	5.91	6.16	2,641,936
22 Dec 22	6.08000 +0.03	6.13	5.75	5.97	7,634,105
21 Dec 22	6.05000 -0.05	6.32	6.02	6.15	2,894,307
20 Dec 22	6.10000 +0.04	6.19	5.96	6.03	4,224,891
19 Dec 22	6.06000 -0.41	6.48	6.01	6.48	3,436,100
16 Dec 22	6.47000 +0.09	6.58	6.16	6.30	8,809,137
15 Dec 22	6.38000 -0.36	6.75	6.33	6.65	3,249,027
14 Dec 22	6.74000 -0.16	6.95	6.70	6.86	2,508,727
13 Dec 22	6.90000 +0.29	7.02	6.64	6.79	4,374,244
12 Dec 22	6.61000 -0.31	6.96	6.49	6.93	3,823,602
09 Dec 22	6.92000 -0.25	6.96	6.41	6.85	16,017,652
08 Dec 22	7.17000 -0.09	7.40	7.11	7.30	3,493,452
07 Dec 22	7.25500 -0.34	7.64	7.20	7.52	5,581,332
06 Dec 22	7.59000 -0.44	8.02	7.49	7.99	6,429,088
05 Dec 22	8.03000 +1.19	8.42	7.79	8.24	19,854,512
02 Dec 22	6.84000 +0.43	6.89	6.28	6.31	14,067,030
01 Dec 22	6.41000 +0.01	6.78	6.32	6.56	5,974,781
30 Nov 22	6.40000 +0.26	6.41	6.07	6.15	5,916,342
29 Nov 22	6.14000 +0.19	6.31	6.05	6.31	5,204,209
28 Nov 22	5.95000 -0.23	6.22	5.93	6.18	3,355,794
25 Nov 22	6.18000 -0.04	6.29	6.05	6.15	1,378,454
23 Nov 22	6.22000 -0.06	6.39	6.06	6.28	3,365,695
22 Nov 22	6.28000 -0.21	6.63	6.11	6.63	4,009,815
21 Nov 22	6.49000 -0.13	6.64	6.28	6.57	5,646,618
18 Nov 22	6.62000 -0.48	6.65	5.42	6.24	12,353,816
17 Nov 22	7.10000 -0.19	7.28	6.99	7.19	2,092,940
16 Nov 22	7.29000 -0.26	7.68	7.26	7.45	2,611,909
15 Nov 22	7.55000 -0.01	7.85	7.44	7.80	3,597,222
14 Nov 22	7.56000 -1.32	8.90	7.52	8.87	5,809,836
11 Nov 22	8.88000 +0.21	9.32	8.60	8.60	4,380,550
10 Nov 22	8.67000 +0.83	8.73	8.16	8.32	4,083,351
09 Nov 22	7.84000 -0.44	8.22	7.83	8.17	2,182,460
08 Nov 22	8.28000 +0.07	8.75	8.24	8.26	2,581,691
07 Nov 22	8.21000 -0.69	9.09	8.14	8.95	3,013,105
04 Nov 22	8.90000 +0.37	9.26	8.58	9.02	2,957,793
03 Nov 22	8.53000 -0.37	8.98	8.51	8.78	2,220,275
02 Nov 22	8.90000 -0.47	9.46	8.90	9.33	2,304,502
01 Nov 22	9.37000 +0.03	9.61	9.28	9.50	1,659,196
31 Oct 22	9.34000 -0.41	10.09	9.29	9.63	2,730,084
28 Oct 22	9.75000 +0.20	9.76	9.14	9.61	1,880,739
27 Oct 22	9.55000 -0.14	10.12	9.48	9.85	1,458,451
26 Oct 22	9.69000 -0.01	10.14	9.53	9.67	1,352,585
25 Oct 22	9.70000 +0.44	9.81	9.29	9.29	1,863,437
24 Oct 22	9.26000 +0.03	9.32	8.93	9.22	1,512,835
21 Oct 22	9.23000 +0.28	9.24	8.83	8.94	1,747,303
20 Oct 22	8.95000 +0.14	9.32	8.77	8.83	1,725,006
19 Oct 22	8.81000 -0.61	9.39	8.68	9.39	2,791,136
18 Oct 22	9.42000 -0.02	9.89	9.34	9.63	1,357,468
17 Oct 22	9.44000 +0.59	9.51	8.90	8.99	2,044,755
14 Oct 22	8.85000 -0.29	9.51	8.83	9.32	1,780,679
13 Oct 22	9.14000 -0.07	9.19	8.79	8.90	2,038,791
12 Oct 22	9.21000 +0.30	9.27	8.62	8.89	1,824,387
11 Oct 22	8.91000 +0.26	9.11	8.35	8.60	2,169,876
10 Oct 22	8.65000 -1.12	9.76	8.63	9.69	3,261,853
07 Oct 22	9.77000 -0.18	10.41	9.60	9.74	2,846,442
06 Oct 22	9.95000 +0.10	10.08	9.68	9.83	1,470,279
05 Oct 22	9.85000 -0.15	10.00	9.43	9.77	1,948,319
04 Oct 22	10.00000 +0.66	10.02	9.48	9.50	2,732,702
03 Oct 22	9.34000 -0.24	9.91	9.15	9.73	2,705,709
30 Sep 22	9.58000 +0.05	10.09	9.46	9.46	1,757,122
29 Sep 22	9.53000 -0.71	10.12	9.46	10.06	2,178,566
28 Sep 22	10.24000 +0.35	10.37	9.99	10.03	1,805,593
27 Sep 22	9.89000 +0.30	10.06	9.71	9.90	2,060,656
26 Sep 22	9.59000 -0.20	10.22	9.57	9.76	1,989,543
23 Sep 22	9.79000 -0.26	10.00	9.50	9.99	2,120,801
22 Sep 22	10.05000 +0.02	10.22	9.75	9.92	1,596,863
21 Sep 22	10.03000 -0.66	10.77	10.03	10.77	2,409,805
20 Sep 22	10.69000 +0.05	10.77	10.43	10.49	1,401,586
19 Sep 22	10.64000 -0.20	10.85	10.31	10.80	2,637,643
16 Sep 22	10.84000 -1.03	11.74	10.68	11.64	4,434,311
15 Sep 22	11.87000 +0.80	11.88	10.98	10.99	2,354,671
14 Sep 22	11.07000 +0.08	11.13	10.73	11.00	1,950,515
13 Sep 22	10.99000 -0.61	11.31	10.76	11.16	2,707,440
12 Sep 22	11.60000 +0.40	11.60	10.92	11.19	1,385,467
09 Sep 22	11.20000 -0.07	11.38	10.97	11.27	1,290,369
08 Sep 22	11.27000 +0.44	11.38	10.64	10.69	1,882,128
07 Sep 22	10.83000 +0.81	10.85	9.92	10.00	2,132,746
06 Sep 22	10.02000 -0.96	11.02	9.99	10.98	2,289,075
02 Sep 22	10.98000 +0.04	11.22	10.64	11.02	1,809,073
01 Sep 22	10.94000 +0.22	10.95	10.38	10.60	2,228,247
31 Aug 22	10.72000 +0.27	10.84	10.56	10.77	2,018,496
30 Aug 22	10.45000 -0.25	11.10	10.35	10.89	2,378,465
29 Aug 22	10.70000 -0.30	11.21	10.63	10.80	2,124,778
26 Aug 22	11.00000 -0.69	11.73	10.94	11.67	2,461,770
25 Aug 22	11.69000 +0.05	11.93	11.45	11.78	1,918,719
24 Aug 22	11.64000 -0.10	11.95	11.49	11.85	2,304,421
23 Aug 22	11.74000 -0.03	11.94	11.43	11.89	2,606,982
22 Aug 22	11.77000 -0.23	12.07	11.65	11.94	1,998,658
19 Aug 22	12.00000 -0.38	12.33	11.70	12.13	1,911,434
18 Aug 22	12.38000 -0.41	12.66	11.95	12.54	2,230,503
17 Aug 22	12.79000 -0.26	13.32	12.74	12.74	2,319,743
16 Aug 22	13.05000 +0.20	13.28	12.51	12.88	3,439,203
15 Aug 22	12.85000 +0.19	12.93	12.41	12.52	1,362,544
12 Aug 22	12.66000 +0.82	12.74	11.89	12.06	1,818,226
11 Aug 22	11.84000 -0.54	12.56	11.70	12.36	2,637,799
10 Aug 22	12.38000 +0.37	12.39	11.98	12.23	1,918,320
09 Aug 22	12.01000 -0.30	12.40	11.74	12.17	2,282,228
08 Aug 22	12.31000 +0.13	13.00	12.04	12.32	2,745,968
05 Aug 22	12.18000 -0.36	12.32	11.20	11.37	4,105,573
04 Aug 22	12.54000 +0.50	12.54	11.97	12.23	2,703,252
03 Aug 22	12.04000 +0.54	12.53	11.71	11.71	2,677,187
02 Aug 22	11.50000 +0.38	11.58	11.02	11.07	2,021,713
01 Aug 22	11.12000 -0.53	11.71	10.99	11.62	2,360,570
29 Jul 22	11.65000 +0.00	11.78	11.21	11.78	2,160,871
28 Jul 22	11.65000 -0.50	12.21	11.06	12.18	2,860,491
27 Jul 22	12.15000 +0.15	12.23	11.72	12.12	2,671,544
26 Jul 22	12.00000 +0.02	12.36	11.77	11.81	1,646,003
25 Jul 22	11.98000 +0.20	12.05	11.57	11.92	1,676,359
22 Jul 22	11.78000 -0.74	12.85	11.73	12.64	2,439,662
21 Jul 22	12.52000 -0.42	13.07	12.35	12.92	1,873,760
20 Jul 22	12.94000 +0.47	13.44	12.45	12.48	3,971,912
19 Jul 22	12.47000 +0.47	12.70	11.92	12.10	3,033,486
18 Jul 22	12.00000 -0.80	13.10	11.85	12.97	3,617,879
15 Jul 22	12.80000 +0.10	12.90	12.34	12.90	1,948,645
14 Jul 22	12.70000 +0.25	12.86	12.28	12.40	2,381,508
13 Jul 22	12.45000 +0.30	12.75	11.64	11.73	2,253,729
12 Jul 22	12.15000 +0.46	12.20	11.16	11.75	2,649,926
11 Jul 22	11.69000 -0.83	12.51	11.67	12.33	3,209,958
08 Jul 22	12.52000 -0.07	12.66	12.27	12.35	2,586,669
07 Jul 22	12.59000 +0.60	12.90	11.85	12.05	4,056,801
06 Jul 22	11.99000 +0.42	12.41	11.61	11.63	5,381,295
05 Jul 22	11.57000 +0.10	11.59	10.93	11.21	4,493,235
01 Jul 22	11.47000 +0.43	11.62	10.94	11.06	4,141,693
30 Jun 22	11.04000 +0.15	11.21	10.34	10.80	3,322,135
29 Jun 22	10.89000 -0.09	10.95	10.51	10.89	3,450,186
28 Jun 22	10.98000 -0.15	11.54	10.79	11.13	5,130,356
27 Jun 22	11.13000 +0.78	11.47	10.34	10.35	6,599,852
24 Jun 22	10.35000 +0.02	10.92	10.09	10.33	22,384,502
23 Jun 22	10.33000 +0.47	10.48	9.75	9.80	7,060,509
22 Jun 22	9.86000 +0.67	10.15	9.01	9.01	5,199,989
21 Jun 22	9.19000 +0.43	9.74	8.87	8.87	5,021,971
17 Jun 22	8.76000 +0.63	9.44	8.13	8.13	11,254,212
16 Jun 22	8.13000 -0.07	8.23	7.70	7.93	3,880,325
15 Jun 22	8.20000 +0.47	8.37	7.67	7.70	4,181,955
14 Jun 22	7.73000 +0.05	7.89	7.24	7.71	3,225,650
13 Jun 22	7.68000 -0.62	8.09	7.38	7.99	4,118,549
10 Jun 22	8.30000 -0.24	9.20	8.27	8.48	6,484,327
09 Jun 22	8.54000 -0.60	9.33	8.54	9.04	5,589,932
08 Jun 22	9.14000 +0.82	9.47	8.22	8.25	7,054,257
07 Jun 22	8.32000 +0.79	8.39	7.37	7.50	8,235,755
06 Jun 22	7.53000 -0.32	8.14	7.41	7.86	9,628,882
03 Jun 22	7.85000 +1.25	7.87	6.91	6.98	26,948,662
02 Jun 22	6.60000 +0.22	6.76	6.18	6.30	9,576,692
01 Jun 22	6.38000 -0.37	6.70	6.28	6.65	10,264,495
31 May 22	6.75000 -0.27	7.49	6.65	6.99	13,509,545
27 May 22	7.02000 -8.10	7.91	6.75	7.80	36,132,648
26 May 22	15.12000 +0.34	15.63	14.38	14.75	4,756,091
25 May 22	14.78000 +0.42	14.81	14.02	14.43	1,707,904
24 May 22	14.36000 -0.65	14.73	14.10	14.70	1,487,769
23 May 22	15.01000 -0.42	15.65	14.80	15.40	1,758,550
20 May 22	15.43000 +0.48	15.59	14.49	15.23	1,478,173
19 May 22	14.95000 +0.36	15.16	14.24	14.46	1,418,017
18 May 22	14.59000 -0.29	15.14	14.25	14.29	1,715,649
17 May 22	14.88000 +0.83	14.94	14.19	14.37	1,376,190
16 May 22	14.05000 -0.02	14.56	13.62	13.79	1,155,224
13 May 22	14.07000 +1.53	14.26	12.63	12.88	2,152,708
12 May 22	12.54000 +0.22	12.90	11.91	12.03	2,572,388
11 May 22	12.32000 -1.35	13.64	12.31	13.40	2,522,541
10 May 22	13.67000 +0.60	14.85	12.83	13.97	2,647,958
09 May 22	13.07000 -1.39	14.43	13.06	14.04	2,412,335
06 May 22	14.46000 -0.37	15.15	14.30	14.86	2,645,627
05 May 22	14.83000 -1.67	16.47	14.50	16.33	2,274,643
04 May 22	16.50000 +0.22	16.58	15.37	16.38	2,057,487
03 May 22	16.28000 -0.11	16.71	15.98	16.15	1,041,350
02 May 22	16.39000 +1.24	16.45	14.98	15.02	2,430,980
29 Apr 22	15.15000 -0.44	16.09	15.03	15.75	1,703,956
28 Apr 22	15.59000 +0.52	15.76	14.38	15.24	1,937,437
27 Apr 22	15.07000 -0.12	15.56	14.88	15.16	1,451,135
26 Apr 22	15.19000 -1.69	17.14	15.18	16.75	1,978,032
25 Apr 22	16.88000 +0.61	17.03	16.14	16.18	1,265,058
22 Apr 22	16.27000 +0.20	16.43	15.81	16.06	1,230,340
21 Apr 22	16.07000 -0.94	17.59	16.02	17.21	2,192,737
20 Apr 22	17.01000 +0.51	17.38	16.44	16.58	1,465,305
19 Apr 22	16.50000 +0.34	16.90	16.14	16.16	1,363,653
18 Apr 22	16.16000 -1.46	17.56	16.01	17.54	2,564,010
14 Apr 22	17.62000 -0.29	18.00	17.44	17.90	2,068,470
13 Apr 22	17.91000 +0.43	18.05	17.41	17.41	1,757,136
12 Apr 22	17.48000 +0.43	18.15	17.28	17.29	2,108,860
11 Apr 22	17.05000 -1.28	18.26	16.89	17.94	3,315,128
08 Apr 22	18.33000 +0.10	18.73	17.95	18.19	2,517,260
07 Apr 22	18.23000 +1.29	18.31	16.76	16.95	3,427,867
06 Apr 22	16.94000 +0.38	17.27	15.08	17.27	6,326,680
05 Apr 22	16.56000 -0.80	17.56	16.41	17.29	1,503,834
04 Apr 22	17.36000 +0.25	17.67	16.89	17.31	3,317,952
01 Apr 22	17.11000 +0.46	17.22	16.60	16.78	2,545,715
31 Mar 22	16.65000 -0.05	17.45	16.51	16.84	1,482,432
30 Mar 22	16.70000 -0.84	17.65	16.51	17.45	1,518,223
29 Mar 22	17.54000 +0.79	17.55	16.90	16.97	1,514,273
28 Mar 22	16.75000 -0.25	17.33	16.30	17.13	1,244,851
25 Mar 22	17.00000 -0.55	17.50	16.69	17.44	1,844,763
24 Mar 22	17.55000 +0.99	17.56	16.23	16.57	3,508,875
23 Mar 22	16.56000 +0.62	18.34	15.60	15.79	7,708,913
22 Mar 22	15.94000 +0.94	16.11	14.97	14.98	1,157,669
21 Mar 22	15.00000 -1.08	15.98	14.89	15.85	1,598,987
18 Mar 22	16.08000 +1.41	16.12	14.52	14.73	4,285,142
17 Mar 22	14.67000 +1.28	14.72	13.10	13.27	1,884,738
16 Mar 22	13.39000 +0.88	13.42	12.59	13.33	1,648,644
15 Mar 22	12.51000 +0.13	12.74	12.28	12.41	1,166,178
14 Mar 22	12.38000 -0.80	13.39	12.18	13.25	1,868,378
11 Mar 22	13.18000 -0.81	14.31	13.13	14.16	1,389,162
10 Mar 22	13.99000 +0.27	14.01	13.02	13.34	2,203,686
09 Mar 22	13.72000 +1.03	13.83	12.95	12.97	1,872,526
08 Mar 22	12.69000 -0.05	13.26	12.31	12.69	1,737,838
07 Mar 22	12.74000 -0.23	13.41	12.60	13.15	1,158,536
04 Mar 22	12.97000 -1.03	14.20	12.88	13.95	2,183,279
03 Mar 22	14.00000 -0.67	14.87	13.64	14.75	2,038,784
02 Mar 22	14.67000 -0.76	15.55	14.65	15.45	1,439,862
01 Mar 22	15.43000 -0.24	15.98	15.35	15.52	1,305,604
28 Feb 22	15.67000 +0.12	16.12	15.19	15.29	1,891,483
25 Feb 22	15.55000 +0.70	15.70	14.17	14.17	2,680,167
24 Feb 22	14.85000 +0.74	14.87	13.40	13.62	2,203,522
23 Feb 22	14.11000 -1.40	15.79	14.11	15.68	2,168,691
22 Feb 22	15.51000 -0.49	16.25	15.06	15.06	1,138,697
18 Feb 22	16.00000 -0.34	16.46	15.66	16.25	1,077,581
17 Feb 22	16.34000 -0.96	17.12	16.14	17.07	1,561,102
16 Feb 22	17.30000 -0.56	17.73	17.05	17.63	1,410,212
15 Feb 22	17.86000 +1.13	17.95	16.97	16.97	1,702,437
14 Feb 22	16.73000 -0.12	17.42	16.67	16.90	1,439,833
11 Feb 22	16.85000 -0.10	17.73	16.65	16.82	1,496,701
10 Feb 22	16.95000 -0.44	17.70	16.63	16.77	1,709,999
09 Feb 22	17.39000 +1.09	17.56	16.40	16.50	1,991,157
08 Feb 22	16.30000 -0.14	16.50	15.73	16.28	1,389,762
07 Feb 22	16.44000 +0.57	16.78	15.85	15.98	1,314,125
04 Feb 22	15.87000 +0.00	16.08	15.48	15.91	1,516,393
03 Feb 22	15.87000 -0.71	16.68	15.80	16.09	1,447,206
02 Feb 22	16.58000 -0.39	16.96	16.32	16.89	1,499,012
01 Feb 22	16.97000 +0.32	17.26	16.58	16.79	1,901,038
31 Jan 22	16.65000 +1.61	16.67	15.02	15.02	2,783,514
28 Jan 22	15.04000 +1.21	15.04	13.90	14.42	2,294,093
27 Jan 22	13.83000 -0.83	15.23	13.74	14.86	1,568,307
26 Jan 22	14.66000 +0.00	16.15	14.50	15.04	2,302,032
25 Jan 22	14.66000 -0.07	15.01	14.03	14.40	2,428,806
24 Jan 22	14.73000 +0.77	14.82	13.28	13.70	2,713,213
21 Jan 22	13.96000 -0.08	14.34	13.75	13.82	3,054,607
20 Jan 22	14.04000 -0.15	14.97	13.94	14.48	1,478,515
19 Jan 22	14.19000 -0.27	15.13	14.14	14.57	1,515,985
18 Jan 22	14.46000 -1.03	15.30	14.42	15.15	2,166,341
14 Jan 22	15.49000 +0.27	15.67	14.75	15.00	2,775,830
13 Jan 22	15.22000 +0.27	15.89	14.94	14.99	3,686,103
12 Jan 22	14.95000 +0.40	15.22	14.18	14.63	3,612,455
11 Jan 22	14.55000 +0.13	14.87	14.17	14.50	3,384,399
10 Jan 22	14.42000 -1.86	16.28	13.98	16.25	3,994,666
07 Jan 22	16.28000 +0.23	17.06	16.01	16.30	1,961,613
06 Jan 22	16.05000 -0.77	17.13	15.70	16.67	4,811,129
05 Jan 22	16.82000 -1.65	18.75	16.82	18.33	1,449,226
04 Jan 22	18.47000 -0.63	19.40	17.92	19.10	2,211,145
03 Jan 22	19.10000 +0.01	19.66	18.62	19.34	2,739,377
31 Dec 21	19.09000 -0.33	20.05	19.01	19.39	989,701
30 Dec 21	19.42000 +0.11	20.27	19.16	19.25	1,126,875
29 Dec 21	19.31000 -0.40	19.70	18.95	19.54	721,554
28 Dec 21	19.71000 -0.04	20.60	19.55	19.73	1,344,538
27 Dec 21	19.75000 -0.41	20.25	19.51	20.03	1,545,745
23 Dec 21	20.16000 +0.33	20.34	19.48	19.80	1,257,442
22 Dec 21	19.83000 +0.48	19.90	18.91	19.23	1,623,659
21 Dec 21	19.35000 -0.23	19.90	19.01	19.80	1,258,979
20 Dec 21	19.58000 +0.10	19.90	18.72	19.12	2,100,504
17 Dec 21	19.48000 +1.68	19.61	17.46	17.61	3,821,780
16 Dec 21	17.80000 -0.71	18.93	17.67	18.70	2,098,217
15 Dec 21	18.51000 +0.62	18.52	17.35	17.95	1,629,183
14 Dec 21	17.89000 -0.32	18.23	17.49	17.80	1,692,429
13 Dec 21	18.21000 -0.26	18.74	17.71	18.38	1,186,161
10 Dec 21	18.47000 -0.21	19.25	18.32	18.87	1,072,290
09 Dec 21	18.68000 -0.22	19.31	18.36	18.67	1,951,208
08 Dec 21	18.90000 +0.12	19.20	18.07	18.75	1,205,031
07 Dec 21	18.78000 +1.85	19.24	17.39	17.46	2,827,501
06 Dec 21	16.93000 +0.38	17.09	15.94	16.50	2,514,122
03 Dec 21	16.55000 -1.06	17.57	16.34	17.50	3,002,397
02 Dec 21	17.61000 +0.03	18.10	17.10	17.55	1,417,132
01 Dec 21	17.58000 -1.14	18.92	17.58	18.76	1,597,303
30 Nov 21	18.72000 +0.48	18.83	18.08	18.17	2,284,070
29 Nov 21	18.24000 -0.26	19.06	18.11	18.78	1,488,747
26 Nov 21	18.50000 -0.21	18.88	18.01	18.42	1,791,283
24 Nov 21	18.71000 -0.02	18.89	18.23	18.55	1,590,336
23 Nov 21	18.73000 +0.33	18.81	17.93	18.41	2,038,108
22 Nov 21	18.40000 -0.43	19.14	18.30	18.83	2,140,206
19 Nov 21	18.83000 -0.22	19.11	18.63	19.00	1,395,374
18 Nov 21	19.05000 -0.37	19.60	18.82	19.56	1,566,087
17 Nov 21	19.42000 -0.24	19.71	19.04	19.49	1,367,212
16 Nov 21	19.66000 +0.07	19.78	18.89	19.45	2,900,890
15 Nov 21	19.59000 -1.48	21.18	19.21	21.13	3,171,486
12 Nov 21	21.07000 -2.43	23.00	19.74	23.00	7,241,012
11 Nov 21	23.50000 +0.10	23.90	23.11	23.53	1,483,616
10 Nov 21	23.40000 -1.41	25.42	23.38	24.65	1,967,861
09 Nov 21	24.81000 -0.21	26.13	24.69	24.97	1,450,449
08 Nov 21	25.02000 +0.02	25.91	24.88	25.05	2,304,657
05 Nov 21	25.00000 +0.49	25.88	23.63	24.00	2,334,505
04 Nov 21	24.51000 -0.35	25.18	24.11	24.99	2,032,893
03 Nov 21	24.86000 +0.22	25.13	24.31	24.43	2,447,656
02 Nov 21	24.64000 -0.16	24.89	24.25	24.86	1,576,455
01 Nov 21	24.80000 +0.49	25.53	24.27	24.27	1,958,442
29 Oct 21	24.31000 -0.94	25.32	24.03	25.05	1,573,954
28 Oct 21	25.25000 -0.23	25.62	24.83	25.27	1,625,429
27 Oct 21	25.48000 -0.74	26.52	25.46	26.12	1,233,890
26 Oct 21	26.22000 +0.03	26.97	26.12	26.44	792,757
25 Oct 21	26.19000 +0.58	26.40	25.42	25.51	1,010,660
22 Oct 21	25.61000 -0.42	26.09	25.35	25.96	912,759
21 Oct 21	26.03000 +0.22	26.49	25.80	25.94	686,141
20 Oct 21	25.81000 -0.39	26.41	25.41	25.94	882,163
19 Oct 21	26.20000 +0.66	26.73	25.64	25.64	1,099,135
18 Oct 21	25.54000 -1.07	26.60	25.33	26.50	1,146,115
15 Oct 21	26.61000 -1.02	27.94	26.52	27.72	856,461
14 Oct 21	27.63000 +1.30	27.96	26.55	26.59	1,276,138
13 Oct 21	26.33000 -0.64	27.66	26.25	27.07	1,364,511
12 Oct 21	26.97000 +0.76	27.00	26.00	26.39	1,139,398
11 Oct 21	26.21000 -0.21	26.88	25.41	26.36	815,175
08 Oct 21	26.42000 -0.26	27.11	26.23	26.57	835,077
07 Oct 21	26.68000 +0.68	26.98	26.00	26.21	1,584,296
06 Oct 21	26.00000 -0.13	26.43	25.71	25.84	877,754
05 Oct 21	26.13000 +0.11	26.72	25.64	26.17	986,180
04 Oct 21	26.02000 -0.33	26.67	25.50	26.31	1,342,301
01 Oct 21	26.35000 +1.69	26.70	23.93	24.49	1,754,586
30 Sep 21	24.66000 +0.87	24.87	23.56	23.89	908,723
29 Sep 21	23.79000 -0.83	25.35	23.78	24.85	1,001,614
28 Sep 21	24.62000 -0.68	25.24	24.47	24.50	1,031,664
27 Sep 21	25.30000 +0.34	26.00	24.81	25.00	1,080,972
24 Sep 21	24.96000 -0.64	25.66	24.44	25.31	1,417,196
23 Sep 21	25.60000 +0.64	25.66	24.58	25.13	1,571,985
22 Sep 21	24.96000 +0.37	25.24	24.42	24.69	841,968
21 Sep 21	24.59000 +0.59	24.93	24.19	24.19	924,005
20 Sep 21	24.00000 -1.47	24.51	23.60	24.51	1,456,381
17 Sep 21	25.47000 +1.92	25.48	23.49	23.49	3,655,138
16 Sep 21	23.55000 -0.48	24.12	23.42	23.85	873,052
15 Sep 21	24.03000 +2.29	24.77	21.64	21.84	2,555,980
14 Sep 21	21.74000 -0.59	23.09	21.45	22.50	1,331,393
13 Sep 21	22.33000 -0.44	22.87	21.93	22.76	2,035,846
10 Sep 21	22.77000 -1.25	24.41	22.66	24.26	1,575,239
09 Sep 21	24.02000 +0.35	24.70	23.37	23.51	1,685,124
08 Sep 21	23.67000 -0.31	23.97	23.16	23.85	620,723
07 Sep 21	23.98000 -1.12	25.13	23.75	25.04	950,673
03 Sep 21	25.10000 +0.60	25.24	24.17	24.40	1,506,476
02 Sep 21	24.50000 +0.19	24.63	24.09	24.44	1,156,474
01 Sep 21	24.31000 +0.24	24.92	24.04	24.22	1,308,388
31 Aug 21	24.07000 +0.53	24.14	23.48	23.50	1,151,810
30 Aug 21	23.54000 +0.03	24.14	23.37	23.55	751,201
27 Aug 21	23.51000 +0.43	24.05	23.02	23.02	1,409,822
26 Aug 21	23.08000 -0.49	24.38	22.99	23.33	1,572,165
25 Aug 21	23.57000 +0.87	23.84	22.45	22.62	1,613,902
24 Aug 21	22.70000 +0.43	22.74	21.81	22.28	856,482
23 Aug 21	22.27000 +1.10	22.41	21.39	21.49	2,040,534
20 Aug 21	21.17000 +0.82	21.90	20.19	20.27	1,423,404
19 Aug 21	20.35000 -0.65	20.97	20.31	20.86	1,074,710
18 Aug 21	21.00000 -0.19	21.72	20.64	21.12	854,642
17 Aug 21	21.19000 +0.20	21.25	20.42	20.77	1,862,096
16 Aug 21	20.99000 -0.78	21.68	20.86	21.61	1,712,188
13 Aug 21	21.77000 -0.37	22.49	21.65	22.13	1,276,789
12 Aug 21	22.14000 -0.74	23.14	22.12	22.99	929,334
11 Aug 21	22.88000 -0.39	23.34	22.42	23.18	745,531
10 Aug 21	23.27000 -0.97	24.36	23.08	24.36	1,660,695
09 Aug 21	24.24000 +0.70	24.57	23.41	23.54	2,365,725
06 Aug 21	23.54000 -0.39	24.61	23.39	24.61	2,437,585
05 Aug 21	23.93000 +1.13	24.33	22.31	22.80	2,149,701
04 Aug 21	22.80000 +0.09	23.25	22.50	22.50	2,143,685
03 Aug 21	22.71000 +0.22	22.78	21.70	22.35	1,694,620
02 Aug 21	22.49000 +0.22	22.99	22.09	22.51	1,308,508
30 Jul 21	22.27000 -0.25	22.90	22.01	22.19	1,244,813
29 Jul 21	22.52000 -0.40	23.51	22.49	22.95	1,375,800
28 Jul 21	22.92000 +1.09	23.34	21.92	21.92	2,395,722
27 Jul 21	21.83000 -0.44	22.45	21.02	22.28	1,684,987
26 Jul 21	22.27000 -0.78	23.30	22.13	23.03	1,511,281
23 Jul 21	23.05000 -0.22	23.40	22.60	23.19	913,862
22 Jul 21	23.27000 -0.45	24.03	23.12	23.76	934,299
21 Jul 21	23.72000 -0.03	24.23	23.07	23.66	1,553,164
20 Jul 21	23.75000 +0.83	24.06	22.55	23.06	2,033,024
19 Jul 21	22.92000 +0.43	23.07	21.75	22.05	1,555,117
16 Jul 21	22.49000 -0.04	23.05	22.07	22.61	1,471,078
15 Jul 21	22.53000 -0.80	23.26	21.67	23.26	2,961,131
14 Jul 21	23.33000 -1.42	25.03	23.22	25.00	1,673,218
13 Jul 21	24.75000 -0.55	25.52	24.63	25.07	1,197,463
12 Jul 21	25.30000 -1.33	27.00	25.30	26.70	1,723,967
09 Jul 21	26.63000 +1.30	26.65	25.11	25.26	1,605,920
08 Jul 21	25.33000 +0.04	25.41	23.87	24.11	1,531,943
07 Jul 21	25.29000 -0.35	26.06	24.86	25.87	1,550,509
06 Jul 21	25.64000 -0.82	26.51	25.43	26.50	2,490,979
02 Jul 21	26.46000 -0.12	27.00	25.89	26.53	965,489
01 Jul 21	26.58000 +0.56	26.88	25.45	25.89	1,794,182
30 Jun 21	26.02000 -0.31	28.00	25.53	26.38	1,796,469
29 Jun 21	26.33000 -0.60	27.00	24.77	25.88	3,481,748
28 Jun 21	26.93000 -0.10	27.85	26.92	27.61	2,681,095
25 Jun 21	27.03000 +1.04	27.04	25.71	25.95	4,626,110
24 Jun 21	25.99000 +1.25	26.50	25.10	25.24	2,519,540
23 Jun 21	24.74000 +0.74	24.97	23.98	23.98	1,356,068
22 Jun 21	24.00000 -0.83	24.98	23.85	24.46	1,658,142
21 Jun 21	24.83000 +0.05	24.99	23.92	24.67	1,581,269
18 Jun 21	24.78000 +0.16	25.11	24.10	24.61	3,392,314
17 Jun 21	24.62000 +0.59	25.23	23.60	23.71	2,432,666
16 Jun 21	24.03000 +0.35	24.16	22.91	23.61	1,892,906
15 Jun 21	23.68000 -0.19	23.82	22.34	23.80	2,391,407
14 Jun 21	23.87000 +0.42	24.37	23.22	23.33	3,074,742
11 Jun 21	23.45000 +0.31	23.55	22.05	23.14	6,388,263
10 Jun 21	23.14000 +2.50	23.47	20.92	21.28	6,579,891
09 Jun 21	20.64000 +0.05	21.75	20.56	20.99	3,010,053
08 Jun 21	20.59000 +0.41	20.89	19.65	20.54	3,945,096
07 Jun 21	20.18000 +2.26	20.73	18.03	18.10	6,296,746
04 Jun 21	17.92000 +0.50	18.04	17.55	17.55	2,464,630
03 Jun 21	17.42000 -0.86	18.33	17.38	18.03	3,906,224
02 Jun 21	18.28000 +0.01	18.78	17.78	18.22	3,689,325
01 Jun 21	18.27000 -0.30	18.83	18.12	18.59	1,984,363
28 May 21	18.57000 -0.17	19.59	18.47	18.69	2,685,850
27 May 21	18.74000 -0.04	19.02	18.24	18.71	2,693,555
26 May 21	18.78000 +0.73	19.01	18.14	18.14	3,615,393
25 May 21	18.05000 +0.28	18.15	17.37	17.79	3,497,997
24 May 21	17.77000 -0.28	18.25	17.24	18.16	4,053,033
21 May 21	18.05000 -0.70	19.29	17.35	19.28	11,336,729
20 May 21	18.75000 +2.42	19.85	16.90	17.25	33,052,660
19 May 21	16.33000 -10.64	24.70	15.88	24.01	37,317,148
18 May 21	26.97000 +0.48	27.76	25.96	26.56	2,178,134
17 May 21	26.49000 +0.67	26.74	24.75	25.20	2,971,139
14 May 21	25.82000 +0.81	27.00	25.23	25.32	2,148,214
13 May 21	25.01000 -1.07	27.37	24.50	26.34	2,884,017
12 May 21	26.08000 -0.43	26.59	25.31	25.91	2,094,547
11 May 21	26.51000 -0.01	27.33	25.07	25.29	2,505,931
10 May 21	26.52000 -2.00	28.10	26.14	27.85	3,417,617
07 May 21	28.52000 -0.09	30.82	28.34	29.93	2,605,455
06 May 21	28.61000 -0.61	29.33	27.87	28.87	1,864,356
05 May 21	29.22000 -0.95	31.47	28.89	30.38	2,434,814
04 May 21	30.17000 -1.59	31.16	29.48	31.10	3,572,505
03 May 21	31.76000 +0.32	32.10	31.15	31.88	2,035,718
30 Apr 21	31.44000 +0.10	32.15	31.00	31.16	1,397,575
29 Apr 21	31.34000 -0.50	32.16	30.27	31.96	1,450,580
28 Apr 21	31.84000 -1.05	32.88	31.81	32.61	1,677,781
27 Apr 21	32.89000 -0.18	33.50	31.92	33.22	1,090,298
26 Apr 21	33.07000 +1.79	33.55	31.73	31.73	2,947,869
23 Apr 21	31.28000 +0.15	31.65	30.54	31.27	1,212,132
22 Apr 21	31.13000 +0.03	32.00	30.61	30.85	1,614,714
21 Apr 21	31.10000 +0.93	31.27	29.30	30.02	1,710,929
20 Apr 21	30.17000 -0.58	31.21	29.14	30.79	2,010,032
19 Apr 21	30.75000 +0.61	31.00	29.34	29.60	2,456,667
16 Apr 21	30.14000 -0.29	33.40	30.10	33.23	2,101,747
15 Apr 21	30.43000 +0.44	31.33	30.14	30.14	935,967
14 Apr 21	29.99000 -0.16	32.00	29.91	30.58	1,201,894
13 Apr 21	30.15000 +0.74	30.25	28.90	29.43	1,293,511
12 Apr 21	29.41000 -0.78	30.00	28.77	30.00	1,848,037
09 Apr 21	30.19000 -1.12	31.56	29.91	31.54	1,201,772
08 Apr 21	31.31000 +0.30	32.25	30.69	31.45	1,153,441
07 Apr 21	31.01000 -1.03	32.14	30.71	32.01	730,566
06 Apr 21	32.04000 -0.12	32.60	31.25	31.91	3,186,105
05 Apr 21	32.16000 -0.06	33.99	31.92	33.20	1,746,398
01 Apr 21	32.22000 +0.56	33.32	31.00	32.50	5,669,765
31 Mar 21	31.66000 +2.02	32.18	29.88	30.02	3,157,391
30 Mar 21	29.64000 +0.32	30.73	28.88	29.05	5,517,855
29 Mar 21	29.32000 +0.65	29.98	27.75	28.28	3,471,329
26 Mar 21	28.67000 -1.58	30.42	28.06	30.25	3,712,614
25 Mar 21	30.25000 +0.58	30.41	28.00	28.95	3,199,058
24 Mar 21	29.67000 -1.35	32.04	29.54	31.50	3,039,051
23 Mar 21	31.02000 -1.45	32.77	30.79	32.32	1,494,713
22 Mar 21	32.47000 +1.11	32.95	30.88	31.50	2,513,077
19 Mar 21	31.36000 +0.21	31.95	30.76	31.05	3,412,928
18 Mar 21	31.15000 -2.03	32.47	30.92	32.14	2,013,199
17 Mar 21	33.18000 -0.11	33.81	31.17	31.76	1,848,570
16 Mar 21	33.29000 -1.62	35.72	32.47	35.34	1,413,503
15 Mar 21	34.91000 +0.22	35.22	33.72	34.49	1,126,059
12 Mar 21	34.69000 -0.87	35.32	32.84	34.57	1,925,734
11 Mar 21	35.56000 +1.85	35.94	34.47	35.02	1,612,370
10 Mar 21	33.71000 -0.76	36.53	32.81	35.65	2,693,262
09 Mar 21	34.47000 +2.90	35.77	32.62	32.62	2,094,642
08 Mar 21	31.57000 -0.79	34.61	31.13	33.87	2,560,391
05 Mar 21	32.36000 +0.59	32.49	29.01	32.10	3,355,540
04 Mar 21	31.77000 -2.42	34.78	31.25	33.60	2,873,453
03 Mar 21	34.19000 -3.16	37.81	33.92	37.28	1,743,575
02 Mar 21	37.35000 -2.12	39.47	37.19	39.37	1,004,801
01 Mar 21	39.47000 +2.17	40.15	37.61	38.07	1,268,965
26 Feb 21	37.30000 +0.79	37.91	34.61	35.40	2,533,310
25 Feb 21	36.51000 -2.91	39.54	35.66	39.33	2,018,493
24 Feb 21	39.42000 -1.18	41.71	38.52	40.61	1,382,834
23 Feb 21	40.60000 -2.40	41.53	38.03	41.46	2,243,735
22 Feb 21	43.00000 -4.19	46.71	42.73	46.36	1,214,544
19 Feb 21	47.19000 +0.79	47.50	46.18	47.31	758,622
18 Feb 21	46.40000 -1.12	46.79	44.00	46.45	1,174,021
17 Feb 21	47.52000 +0.22	47.76	44.75	46.80	1,507,589
16 Feb 21	47.30000 -0.27	49.02	47.17	48.79	1,084,433
12 Feb 21	47.57000 -0.18	48.37	46.73	47.94	800,588
11 Feb 21	47.75000 -0.80	49.77	47.46	49.29	778,682
10 Feb 21	48.55000 -2.01	52.28	48.38	51.17	864,863
09 Feb 21	50.56000 -2.03	52.45	50.27	51.17	931,172
08 Feb 21	52.59000 +2.94	53.04	49.65	50.28	1,070,047
05 Feb 21	49.65000 +0.97	50.14	48.69	49.17	634,131
04 Feb 21	48.68000 +1.95	48.88	46.54	47.17	626,257
03 Feb 21	46.73000 -0.62	48.15	46.30	48.06	907,468
02 Feb 21	47.35000 +3.33	47.73	44.47	44.89	1,166,713
01 Feb 21	44.02000 +0.18	44.54	43.19	44.15	776,110
29 Jan 21	43.84000 +0.19	44.71	42.50	44.01	1,218,739
28 Jan 21	43.65000 +1.07	44.50	41.96	42.48	1,297,973
27 Jan 21	42.58000 -2.03	44.99	41.06	43.89	1,697,496
26 Jan 21	44.61000 -1.90	47.30	44.53	46.70	1,076,961
25 Jan 21	46.51000 -1.04	48.00	44.62	47.62	1,395,321
22 Jan 21	47.55000 -0.10	48.86	47.03	47.95	1,083,737
21 Jan 21	47.65000 -1.26	49.99	46.42	49.76	1,376,831
20 Jan 21	48.91000 -2.02	52.82	48.77	51.30	1,549,963
19 Jan 21	50.93000 -0.13	53.01	50.43	52.00	1,540,223
15 Jan 21	51.06000 -0.97	54.21	50.46	52.05	981,905
14 Jan 21	52.03000 +1.40	53.78	50.39	51.00	1,230,946
13 Jan 21	50.63000 +0.93	51.65	49.01	49.73	882,821
12 Jan 21	49.70000 -1.39	52.05	48.74	51.29	1,104,850
11 Jan 21	51.09000 +0.57	53.00	48.50	50.00	1,576,716
08 Jan 21	50.52000 +1.52	51.73	48.65	49.42	1,584,684
07 Jan 21	49.00000 +2.15	49.15	46.97	47.19	989,731
06 Jan 21	46.85000 +2.11	46.95	43.53	44.27	1,755,710
05 Jan 21	44.74000 -1.52	46.60	44.22	46.15	1,046,819
04 Jan 21	46.26000 -0.14	47.19	45.02	46.75	1,164,576
31 Dec 20	46.40000 -2.36	49.11	46.17	48.60	722,740
30 Dec 20	48.76000 +1.15	49.48	47.48	48.11	674,782
29 Dec 20	47.61000 -0.71	48.91	44.46	48.43	1,252,379
28 Dec 20	48.32000 -1.23	50.91	48.00	50.19	700,173
24 Dec 20	49.55000 -0.16	50.45	48.72	49.57	388,908
23 Dec 20	49.71000 +0.22	50.95	49.11	50.44	1,331,071
22 Dec 20	49.49000 +1.36	51.23	48.52	48.58	1,524,237
21 Dec 20	48.13000 +0.82	48.36	45.49	47.01	2,081,817
18 Dec 20	47.31000 +1.04	48.11	46.71	47.32	2,577,688
17 Dec 20	46.27000 +0.25	47.25	45.30	46.40	1,995,728
16 Dec 20	46.02000 -1.80	48.94	44.64	48.11	1,695,436
15 Dec 20	47.82000 -2.44	50.38	47.15	50.26	1,675,030
14 Dec 20	50.26000 +0.31	52.43	50.00	50.71	2,281,839
11 Dec 20	49.95000 +0.47	50.59	48.79	49.51	1,428,664
10 Dec 20	49.48000 +3.30	49.54	45.69	46.23	2,122,740
09 Dec 20	46.18000 -0.82	48.68	45.55	47.49	965,021
08 Dec 20	47.00000 +0.50	47.38	44.71	46.71	1,245,910
07 Dec 20	46.50000 +3.39	48.64	42.53	43.00	2,034,427
04 Dec 20	43.11000 +1.32	43.28	41.88	42.20	1,180,617
03 Dec 20	41.79000 +0.47	42.25	41.28	41.33	1,213,302
02 Dec 20	41.32000 +0.00	42.25	40.28	41.33	979,012
01 Dec 20	41.32000 +2.51	41.90	38.47	39.05	1,512,069
30 Nov 20	38.81000 -0.57	40.19	38.33	39.77	1,254,087
27 Nov 20	39.38000 +1.44	39.73	37.69	38.05	691,363
25 Nov 20	37.94000 +0.78	38.20	37.05	37.34	687,762
24 Nov 20	37.16000 -0.19	37.85	36.72	37.22	600,202
23 Nov 20	37.35000 +0.90	37.61	36.01	36.38	1,089,027
20 Nov 20	36.45000 -0.14	36.85	36.12	36.35	989,287
19 Nov 20	36.59000 +0.09	36.85	36.14	36.28	933,474
18 Nov 20	36.50000 +0.33	37.59	36.01	36.17	912,218
17 Nov 20	36.17000 -0.39	36.72	35.71	36.14	629,385
16 Nov 20	36.56000 -1.16	38.68	36.34	38.42	728,738
13 Nov 20	37.72000 +0.91	37.85	37.09	37.26	732,624
12 Nov 20	36.81000 -1.21	38.40	36.35	38.23	801,157
11 Nov 20	38.02000 -0.11	39.28	37.75	38.65	854,922
10 Nov 20	38.13000 -1.03	39.93	37.06	39.58	1,332,447
09 Nov 20	39.16000 -1.28	40.68	37.75	38.23	1,385,415
06 Nov 20	40.44000 +0.02	41.60	39.63	40.83	955,460
05 Nov 20	40.42000 +0.84	40.84	39.12	40.00	1,078,346
04 Nov 20	39.58000 +2.48	39.83	35.90	37.02	1,443,221
03 Nov 20	37.10000 +0.66	37.53	35.70	36.45	729,198
02 Nov 20	36.44000 +0.76	36.68	35.17	35.63	1,287,720
30 Oct 20	35.68000 -0.20	36.06	34.36	36.01	906,455
29 Oct 20	35.88000 +0.35	36.49	35.13	35.81	768,740
28 Oct 20	35.53000 -1.00	36.26	34.01	34.03	952,559
27 Oct 20	36.53000 -0.44	37.85	36.25	37.11	993,739
26 Oct 20	36.97000 -0.68	38.75	36.60	37.64	724,620
23 Oct 20	37.65000 +0.90	37.79	36.60	37.16	838,689
22 Oct 20	36.75000 -0.23	37.52	36.47	36.55	1,743,410
21 Oct 20	36.98000 -0.88	38.04	36.40	38.00	1,292,679
20 Oct 20	37.86000 +1.50	38.11	36.38	36.56	1,624,656
19 Oct 20	36.36000 -1.28	37.58	35.90	37.41	1,639,310
16 Oct 20	37.64000 +1.59	38.19	36.51	36.83	2,876,036
15 Oct 20	36.05000 +1.45	36.22	34.26	34.49	1,730,604
14 Oct 20	34.60000 +2.16	35.20	32.89	32.92	2,486,425
13 Oct 20	32.44000 +1.38	32.55	30.59	30.85	1,727,321
12 Oct 20	31.06000 -0.13	31.57	30.46	31.20	1,476,550
09 Oct 20	31.19000 +1.77	31.44	29.61	29.85	2,302,397
08 Oct 20	29.42000 +1.38	29.78	28.01	28.41	1,440,637
07 Oct 20	28.04000 -0.06	29.22	27.41	29.06	2,789,545
06 Oct 20	28.10000 -3.96	29.44	24.67	25.00	13,626,815
05 Oct 20	32.06000 +0.56	32.54	31.60	31.85	1,270,058
02 Oct 20	31.50000 -2.14	33.97	31.44	33.28	746,117
01 Oct 20	33.64000 +0.72	33.69	32.84	32.98	847,936
30 Sep 20	32.92000 +0.62	33.38	32.26	32.34	1,008,488
29 Sep 20	32.30000 +0.38	32.64	31.56	31.88	673,187
28 Sep 20	31.92000 +0.11	32.99	31.41	32.32	1,309,723
25 Sep 20	31.81000 +0.09	31.88	30.84	31.52	1,335,893
24 Sep 20	31.72000 -1.62	32.99	31.35	32.93	906,491
23 Sep 20	33.34000 -0.17	34.23	33.07	33.62	727,073
22 Sep 20	33.51000 -0.48	34.26	32.30	34.26	761,520
21 Sep 20	33.99000 -2.16	35.86	33.63	34.95	1,039,534
18 Sep 20	36.15000 +0.50	36.35	35.11	35.69	2,026,011
17 Sep 20	35.65000 -0.65	36.40	34.81	35.44	981,175
16 Sep 20	36.30000 +0.58	36.93	35.56	36.05	1,185,104
15 Sep 20	35.72000 +0.47	36.08	34.65	35.68	1,006,409
14 Sep 20	35.25000 +3.55	35.87	33.00	33.00	2,402,150
11 Sep 20	31.70000 +0.01	32.48	31.55	31.95	683,830
10 Sep 20	31.69000 -0.65	33.21	31.67	32.63	763,237
09 Sep 20	32.34000 +0.88	32.62	31.17	31.82	768,180
08 Sep 20	31.46000 +0.81	32.08	29.50	29.88	1,265,755
04 Sep 20	30.65000 -0.68	31.25	28.23	31.01	1,525,813
03 Sep 20	31.33000 -1.67	32.77	30.80	32.77	925,810
02 Sep 20	33.00000 -0.94	34.47	32.41	34.45	1,708,798
01 Sep 20	33.94000 +0.61	34.31	33.25	33.39	1,239,579
31 Aug 20	33.33000 +1.65	33.62	31.53	31.79	1,730,965
28 Aug 20	31.68000 +2.46	32.00	29.39	29.39	1,890,095
27 Aug 20	29.22000 +1.24	29.63	27.90	28.20	1,435,849
26 Aug 20	27.98000 -0.56	28.80	27.97	28.58	890,521
25 Aug 20	28.54000 -0.35	28.89	27.62	28.53	786,840
24 Aug 20	28.89000 -0.33	29.91	28.84	29.30	807,445
21 Aug 20	29.22000 +0.26	29.49	28.67	28.88	525,043
20 Aug 20	28.96000 -0.23	29.47	28.76	29.11	444,315
19 Aug 20	29.19000 +0.43	29.54	28.44	28.66	594,499
18 Aug 20	28.76000 -0.39	29.61	28.58	29.40	655,882
17 Aug 20	29.15000 +1.36	29.34	27.75	27.75	777,951
14 Aug 20	27.79000 -0.87	28.80	27.50	28.59	809,439
13 Aug 20	28.66000 +0.40	28.78	27.86	28.36	554,815
12 Aug 20	28.26000 +0.12	28.45	27.70	28.01	1,085,240
11 Aug 20	28.14000 -0.39	29.21	27.50	28.73	668,915
10 Aug 20	28.53000 -0.69	29.73	28.44	29.49	780,752
07 Aug 20	29.22000 -1.93	31.63	28.67	31.32	1,657,300
06 Aug 20	31.15000 +0.29	31.59	30.57	30.90	880,490
05 Aug 20	30.86000 +0.09	31.14	30.16	30.99	706,076
04 Aug 20	30.77000 -0.29	31.61	30.46	31.16	805,279
03 Aug 20	31.06000 +1.99	31.18	28.86	29.34	1,442,887
31 Jul 20	29.07000 +0.22	29.21	28.43	28.98	1,149,348
30 Jul 20	28.85000 +0.20	29.07	28.12	28.19	711,722
29 Jul 20	28.65000 -0.15	29.65	28.53	28.86	826,091
28 Jul 20	28.80000 -0.38	29.33	28.43	29.10	1,014,283
27 Jul 20	29.18000 +1.34	29.32	27.75	27.84	1,100,343
24 Jul 20	27.84000 +0.09	27.94	26.75	27.31	943,634
23 Jul 20	27.75000 -1.37	29.26	27.50	29.13	1,250,608
22 Jul 20	29.12000 -0.94	30.30	29.02	29.90	733,922
21 Jul 20	30.06000 -1.60	32.38	30.01	32.16	917,962
20 Jul 20	31.66000 +1.05	32.03	30.65	30.88	946,709
17 Jul 20	30.61000 +1.15	30.87	29.40	29.43	726,900
16 Jul 20	29.46000 -0.68	30.28	28.94	30.24	580,600
15 Jul 20	30.14000 +0.80	30.55	29.40	29.79	868,600
14 Jul 20	29.34000 +1.05	29.54	28.00	28.22	1,218,400
13 Jul 20	28.29000 -1.22	30.68	28.12	29.53	1,292,000
10 Jul 20	29.51000 -0.83	30.63	29.20	30.50	784,900
09 Jul 20	30.34000 +0.16	30.55	29.55	30.31	1,112,100
08 Jul 20	30.18000 +0.24	30.54	29.70	30.19	1,149,100
07 Jul 20	29.94000 +0.82	30.45	28.88	29.16	1,528,800
06 Jul 20	29.12000 +0.03	29.68	28.72	29.26	847,800
02 Jul 20	29.09000 +0.06	29.80	28.11	29.23	1,527,700
01 Jul 20	29.03000 +1.58	29.35	27.52	27.71	1,381,400
30 Jun 20	27.45000 +0.24	27.77	26.34	27.39	2,379,900
29 Jun 20	27.21000 -0.26	28.08	27.01	27.61	2,185,000
26 Jun 20	27.47000 -0.14	28.30	27.04	27.44	14,977,464
25 Jun 20	27.61000 -1.08	28.55	27.14	28.52	3,052,292
24 Jun 20	28.69000 -2.28	30.88	28.52	30.62	2,206,979
23 Jun 20	30.97000 +0.93	31.98	30.10	30.13	1,856,972
22 Jun 20	30.04000 +0.06	30.13	28.70	30.13	2,215,667
19 Jun 20	29.98000 +0.03	30.42	28.68	29.31	3,735,363
18 Jun 20	29.94500 +0.28	30.46	28.95	29.52	1,159,464
17 Jun 20	29.66000 -0.51	30.69	29.50	30.39	1,690,405
16 Jun 20	30.17500 +0.22	30.79	29.05	30.60	1,157,553
15 Jun 20	29.95000 +0.44	30.36	28.23	28.75	1,538,145
12 Jun 20	29.51000 -0.11	30.34	28.75	30.13	1,472,377
11 Jun 20	29.62000 -1.78	31.58	29.35	30.86	2,118,614
10 Jun 20	31.40000 -0.77	32.78	30.40	32.62	1,632,108
09 Jun 20	32.16500 +0.00	33.37	31.14	32.24	1,624,973
08 Jun 20	32.17000 +0.76	33.00	30.64	31.21	1,621,381
05 Jun 20	31.41000 +0.55	31.59	29.55	31.01	2,076,365
04 Jun 20	30.86000 -1.31	32.33	30.51	31.95	1,859,901
03 Jun 20	32.17000 -1.15	33.69	31.53	33.55	2,083,081
02 Jun 20	33.32000 +0.20	33.85	31.59	33.26	4,240,657
01 Jun 20	33.12000 +1.03	33.53	32.00	32.31	3,978,905
29 May 20	32.09000 -0.57	33.13	30.60	32.83	10,272,619
28 May 20	32.66000 -5.43	34.26	32.05	33.20	5,734,768
27 May 20	38.09000 +0.68	38.32	34.68	37.10	1,872,196
26 May 20	37.41000 -3.59	41.49	37.10	41.45	1,986,854
22 May 20	41.00000 +2.85	41.08	37.38	38.23	1,453,775
21 May 20	38.15000 +0.90	38.33	36.83	37.42	1,214,225
20 May 20	37.25000 +1.45	38.17	36.28	36.77	1,273,894
19 May 20	35.80000 -0.76	37.12	35.74	36.36	915,719
18 May 20	36.56000 +0.28	37.45	35.57	37.36	1,141,436
15 May 20	36.28000 +0.91	36.69	35.03	35.25	1,292,869
14 May 20	35.37000 +1.33	36.60	33.07	33.56	1,438,094
13 May 20	34.04000 -1.85	36.34	32.47	36.06	1,519,554
12 May 20	35.89000 -1.29	38.73	35.82	37.67	1,864,847
11 May 20	37.18000 +1.07	38.04	35.56	36.01	1,596,408
08 May 20	36.11000 +2.33	36.62	34.01	34.01	1,799,468
07 May 20	33.78000 +1.15	33.80	31.51	33.14	1,397,839
06 May 20	32.63000 -0.03	33.94	30.03	31.78	2,499,938
05 May 20	32.66000 +0.41	33.37	31.53	32.50	1,681,758
04 May 20	32.25000 +0.25	32.31	31.00	31.57	1,316,635
01 May 20	32.00000 -0.15	32.19	30.47	31.68	2,035,111
30 Apr 20	32.15000 -1.20	33.30	32.08	33.30	1,594,315
29 Apr 20	33.35000 -0.49	35.20	31.87	35.05	2,345,283
28 Apr 20	33.84000 -2.80	37.50	33.68	37.10	1,814,313
27 Apr 20	36.64000 -0.27	38.96	36.02	38.04	2,358,956
24 Apr 20	36.91000 +1.21	37.94	35.73	36.18	1,612,090
23 Apr 20	35.70000 -2.09	39.00	35.55	37.94	1,743,413
22 Apr 20	37.79000 +1.16	38.43	37.60	37.98	1,520,302
21 Apr 20	36.63000 -0.03	37.88	35.30	35.76	1,706,689
20 Apr 20	36.66000 +0.86	37.10	35.08	35.13	2,055,228
17 Apr 20	35.80000 +0.60	36.15	35.06	35.98	1,819,660
16 Apr 20	35.20000 +0.16	35.81	33.83	35.72	1,139,647
15 Apr 20	35.04000 -0.47	36.11	34.17	34.94	1,918,618
14 Apr 20	35.51000 +5.28	36.14	33.00	33.30	3,056,518
13 Apr 20	30.23000 -1.65	31.45	29.28	31.07	1,083,165
09 Apr 20	31.88000 +1.00	32.11	30.52	31.17	1,884,829
08 Apr 20	30.88000 +1.14	31.69	29.35	29.86	1,093,194
07 Apr 20	29.74000 +0.55	31.75	29.21	29.22	1,399,481
06 Apr 20	29.19000 +0.13	30.36	27.83	29.59	1,387,796
03 Apr 20	29.06000 +0.18	29.25	27.50	28.68	950,076
02 Apr 20	28.88000 +0.94	29.09	27.09	27.59	1,656,267
01 Apr 20	27.94000 -1.99	31.09	27.77	28.71	1,890,509
31 Mar 20	29.93500 -0.01	31.00	28.71	29.60	1,288,805
30 Mar 20	29.94000 -2.22	30.00	27.44	30.00	2,804,001
27 Mar 20	32.16000 +0.20	33.99	30.43	30.80	1,956,171
26 Mar 20	31.96000 +1.60	32.27	29.74	30.57	1,489,977
25 Mar 20	30.36000 -1.78	33.86	30.14	33.02	3,313,583
24 Mar 20	32.14000 +8.33	33.73	24.11	24.58	5,601,521
23 Mar 20	23.81000 +1.04	24.37	20.86	23.65	1,463,648
20 Mar 20	22.77000 -2.22	26.36	22.47	26.36	3,276,988
19 Mar 20	24.99000 +2.83	25.43	21.00	22.07	1,943,588
18 Mar 20	22.16000 +2.18	22.41	18.70	18.82	2,813,017
17 Mar 20	19.98000 +0.44	21.18	18.70	20.08	2,565,353
16 Mar 20	19.54000 -5.60	23.63	19.52	22.17	2,188,772
13 Mar 20	25.14000 +1.03	26.99	22.10	25.74	2,755,761
12 Mar 20	24.11000 -5.47	27.59	24.09	27.37	2,540,205
11 Mar 20	29.58000 -2.35	32.20	29.00	31.10	1,763,462
10 Mar 20	31.93000 -0.11	33.74	29.00	33.15	2,386,889
09 Mar 20	32.04000 -6.81	36.21	31.31	36.02	3,239,811
06 Mar 20	38.85000 +2.47	38.92	35.55	35.78	2,586,100
05 Mar 20	36.38000 -0.01	37.27	35.50	36.00	1,680,366
04 Mar 20	36.39000 +0.60	37.99	35.50	36.50	2,619,340
03 Mar 20	35.79000 -0.20	36.15	34.43	35.85	2,050,813
02 Mar 20	35.99000 +3.08	36.25	32.91	33.07	3,224,355
28 Feb 20	32.91000 -0.12	33.83	30.30	31.00	2,735,427
27 Feb 20	33.03000 -0.62	34.25	31.92	33.00	3,638,313
26 Feb 20	33.65000 +2.19	33.88	29.54	31.03	4,646,031
25 Feb 20	31.46000 +6.77	34.46	24.53	24.81	11,467,563
24 Feb 20	24.69000 -1.29	25.21	24.10	24.95	1,629,998
21 Feb 20	25.98000 +1.10	26.07	24.65	24.76	1,608,629
20 Feb 20	24.88000 -0.01	25.05	23.82	24.87	901,468
19 Feb 20	24.89000 +0.79	25.37	24.06	24.20	1,245,169
18 Feb 20	24.10000 +0.27	24.25	23.58	23.82	922,471
14 Feb 20	23.83000 +0.12	23.89	23.30	23.66	554,212
13 Feb 20	23.71000 +0.09	23.90	23.20	23.41	456,837
12 Feb 20	23.62000 +0.28	23.66	23.02	23.48	468,873
11 Feb 20	23.34000 +0.08	23.82	23.17	23.38	591,011
10 Feb 20	23.26000 +0.30	23.55	22.68	22.90	963,899
07 Feb 20	22.96000 -0.68	23.70	22.63	23.46	826,647
06 Feb 20	23.64000 +0.02	24.16	23.58	23.74	629,403
05 Feb 20	23.62000 +0.13	23.92	23.38	23.68	894,152
04 Feb 20	23.49000 +0.95	23.90	22.68	23.05	1,120,502
03 Feb 20	22.54000 +0.80	22.62	21.86	22.04	814,224
31 Jan 20	21.74000 -0.71	22.35	21.35	22.30	908,020
30 Jan 20	22.45000 -0.15	22.59	21.91	22.46	738,164
29 Jan 20	22.60000 +0.59	22.61	22.00	22.01	752,948
28 Jan 20	22.01000 +0.37	22.09	21.67	21.72	641,567
27 Jan 20	21.64000 -0.61	22.07	21.38	21.69	1,176,979
24 Jan 20	22.25000 -0.45	22.77	21.78	22.70	1,215,471
23 Jan 20	22.70000 -0.49	23.25	22.68	23.12	714,823
22 Jan 20	23.19000 -0.48	24.00	23.19	23.72	645,052
21 Jan 20	23.67000 -0.20	24.01	23.31	23.92	1,160,734
17 Jan 20	23.87500 +0.14	24.10	23.31	23.97	1,218,464
16 Jan 20	23.74000 +0.06	23.98	23.30	23.35	893,354
15 Jan 20	23.68000 -0.66	24.67	23.52	24.31	1,190,699
14 Jan 20	24.34000 +0.41	25.11	23.38	23.67	1,778,976
13 Jan 20	23.93000 -3.22	26.50	23.15	26.12	3,758,127
10 Jan 20	27.15000 -0.77	28.20	27.12	27.89	1,633,585
09 Jan 20	27.91500 +0.92	27.95	26.92	27.00	1,069,269
08 Jan 20	27.00000 +1.00	27.23	25.67	25.95	1,071,658
07 Jan 20	26.00000 +0.22	26.38	24.89	25.85	1,431,213
06 Jan 20	25.78000 +0.24	25.81	24.40	25.19	1,453,937
03 Jan 20	25.54000 -1.14	26.53	25.51	26.26	1,164,434
02 Jan 20	26.68000 -1.00	27.96	26.24	27.96	1,086,263
31 Dec 19	27.68000 +0.09	27.77	26.81	27.42	995,169
30 Dec 19	27.59000 -0.23	27.81	27.21	27.77	825,408
27 Dec 19	27.82000 -1.08	28.96	27.58	28.96	901,307
26 Dec 19	28.90000 -0.49	29.39	28.70	29.39	678,674
24 Dec 19	29.39000 +0.53	29.41	28.56	28.80	570,639
23 Dec 19	28.86000 -0.55	29.67	28.15	29.56	1,517,743
20 Dec 19	29.41000 +1.40	29.47	27.39	28.00	3,102,838
19 Dec 19	28.01000 -0.36	28.71	27.75	28.36	1,141,329
18 Dec 19	28.37000 +0.33	28.91	27.72	28.35	1,461,977
17 Dec 19	28.04500 +0.55	28.21	27.21	27.57	1,764,267
16 Dec 19	27.50000 +1.36	27.52	26.13	26.30	1,643,926
13 Dec 19	26.14000 +0.97	26.59	25.02	25.09	1,197,327
12 Dec 19	25.17000 +0.04	25.72	24.70	25.01	753,372
11 Dec 19	25.13000 -0.46	25.88	24.99	25.74	895,962
10 Dec 19	25.59000 -0.03	25.87	25.00	25.50	1,282,127
09 Dec 19	25.62500 +0.91	26.00	24.69	25.71	1,612,526
06 Dec 19	24.72000 -0.15	25.00	24.40	24.96	1,080,136
05 Dec 19	24.87000 +0.16	24.94	23.98	24.66	1,576,362
04 Dec 19	24.71000 +0.21	24.84	23.75	24.51	1,558,897
03 Dec 19	24.50000 +1.84	24.52	22.10	22.43	2,481,924
02 Dec 19	22.66000 -0.17	23.18	22.38	23.03	1,183,043
29 Nov 19	22.83000 -0.17	22.99	22.47	22.87	446,501
27 Nov 19	23.00000 +0.45	23.20	22.35	22.52	852,711
26 Nov 19	22.55000 -0.35	23.25	22.25	22.93	1,148,758
25 Nov 19	22.90000 +1.27	23.38	21.86	21.86	1,400,076
22 Nov 19	21.63000 -0.32	22.10	20.79	22.03	992,844
21 Nov 19	21.95000 -1.02	24.38	20.60	23.57	2,926,370
20 Nov 19	22.97000 +0.17	24.02	22.71	22.71	1,292,106
19 Nov 19	22.80000 +0.58	22.95	22.17	22.18	1,063,463
18 Nov 19	22.22000 -0.52	22.88	21.83	22.53	529,523
15 Nov 19	22.74000 +0.54	22.86	21.86	22.35	621,947
14 Nov 19	22.20000 -0.42	22.76	22.07	22.43	817,167
13 Nov 19	22.62000 -0.28	22.88	22.23	22.74	815,116
12 Nov 19	22.90000 -0.97	24.19	22.84	23.86	1,359,590
11 Nov 19	23.87000 +0.25	24.12	22.87	23.66	1,794,960
08 Nov 19	23.62000 +2.96	23.81	21.78	22.27	2,840,032
07 Nov 19	20.66000 -0.59	21.79	20.45	21.42	1,150,090
06 Nov 19	21.25000 -0.56	21.94	21.04	21.63	1,000,162
05 Nov 19	21.81000 +1.35	22.50	20.50	21.90	2,429,551
04 Nov 19	20.46000 -1.51	22.02	20.24	22.00	1,567,305
01 Nov 19	21.97000 +0.84	22.14	21.02	21.30	1,254,358
31 Oct 19	21.13000 +0.36	21.18	20.29	20.69	846,713
30 Oct 19	20.77000 -0.43	21.14	20.67	21.14	663,951
29 Oct 19	21.20000 +0.97	21.43	20.08	20.33	840,867
28 Oct 19	20.23000 -0.28	20.67	20.15	20.62	757,739
25 Oct 19	20.51000 +0.23	20.75	20.06	20.17	902,874
24 Oct 19	20.28000 -0.18	20.68	20.11	20.60	737,916
23 Oct 19	20.46000 -0.16	20.91	20.22	20.51	871,800
22 Oct 19	20.61500 +0.49	21.12	20.27	20.33	1,421,160
21 Oct 19	20.12000 +0.55	20.29	19.38	19.71	1,029,593
18 Oct 19	19.57000 +0.12	19.78	19.25	19.34	1,153,693
17 Oct 19	19.45000 +1.20	19.62	18.30	18.50	1,246,086
16 Oct 19	18.25000 -0.15	18.62	17.91	18.40	873,143
15 Oct 19	18.40000 +0.45	18.71	17.96	18.04	1,139,933
14 Oct 19	17.95000 -0.32	18.47	17.84	18.14	852,228
11 Oct 19	18.27000 +0.11	18.68	18.09	18.29	901,395
10 Oct 19	18.16000 +0.01	18.27	17.78	18.16	709,959
09 Oct 19	18.15000 -0.47	18.85	17.92	18.85	655,374
08 Oct 19	18.62000 -0.86	19.30	18.58	19.28	1,215,184
07 Oct 19	19.48000 +0.11	19.69	19.21	19.32	1,117,339
04 Oct 19	19.36500 -0.09	19.73	18.80	19.32	772,403
03 Oct 19	19.46000 +0.00	19.65	18.54	19.43	999,079
02 Oct 19	19.46000 +1.25	19.77	18.11	18.60	1,788,842
01 Oct 19	18.21000 +0.01	19.48	18.15	18.47	1,660,112
30 Sep 19	18.20000 +0.21	18.54	17.67	17.91	1,461,189
27 Sep 19	17.99000 -0.25	18.84	17.74	18.27	1,085,246
26 Sep 19	18.24000 -0.55	18.99	18.16	18.92	978,493
25 Sep 19	18.79000 -1.52	20.28	18.45	20.28	2,467,825
24 Sep 19	20.31000 +0.56	20.37	19.53	19.81	2,497,271
23 Sep 19	19.75000 -1.19	21.17	18.90	20.95	3,046,697
20 Sep 19	20.94000 +0.22	21.67	20.66	20.90	4,799,867
19 Sep 19	20.72000 -0.06	21.45	20.59	20.72	1,215,197
18 Sep 19	20.78000 -0.41	21.19	20.47	21.16	1,678,208
17 Sep 19	21.19000 +0.04	21.51	21.03	21.24	1,053,425
16 Sep 19	21.15000 -0.29	21.86	20.76	21.75	1,291,596
13 Sep 19	21.44000 +0.72	21.59	20.66	20.82	954,251
12 Sep 19	20.72000 +0.14	21.17	20.52	20.70	1,376,970
11 Sep 19	20.58000 +0.29	20.81	20.16	20.19	1,582,077
10 Sep 19	20.29000 +0.34	20.57	19.56	19.85	1,237,182
09 Sep 19	19.95000 -0.95	21.06	19.72	20.94	1,130,089
06 Sep 19	20.90000 -0.13	21.22	20.75	21.22	1,161,174
05 Sep 19	21.03000 -0.39	21.59	20.65	21.30	1,064,742
04 Sep 19	21.42000 +1.15	21.46	20.20	20.47	1,289,871
03 Sep 19	20.27000 -0.74	20.84	19.83	20.75	1,416,813
30 Aug 19	21.01000 +0.01	21.45	20.68	21.08	718,315
29 Aug 19	21.00000 +0.72	21.20	20.28	20.50	820,355
28 Aug 19	20.28000 +0.59	20.40	19.42	19.57	958,231
27 Aug 19	19.69000 -0.54	20.86	19.38	20.40	1,063,714
26 Aug 19	20.23000 +0.63	20.24	19.46	19.87	1,247,942
23 Aug 19	19.60000 +0.09	20.00	19.14	19.30	818,431
22 Aug 19	19.51000 -0.49	20.17	19.31	20.02	766,128
21 Aug 19	20.00000 +0.30	20.31	19.57	19.94	889,199
20 Aug 19	19.70000 -0.28	20.09	19.44	19.95	1,973,861
19 Aug 19	19.98000 -0.97	21.29	19.72	21.12	2,056,450
16 Aug 19	20.95000 +0.93	21.15	20.10	20.22	1,094,695
15 Aug 19	20.02000 -0.50	20.68	19.72	20.54	1,322,889
14 Aug 19	20.52000 -0.84	21.11	20.31	20.95	1,546,180
13 Aug 19	21.36000 -0.53	22.25	20.94	21.74	986,712
12 Aug 19	21.89000 -0.35	22.18	21.39	21.98	929,484
09 Aug 19	22.24000 -0.13	22.49	21.83	22.10	721,413
08 Aug 19	22.37000 +0.45	22.69	21.79	22.04	777,731
07 Aug 19	21.92000 -0.56	22.24	21.56	22.04	1,096,464
06 Aug 19	22.48000 -0.02	23.24	21.37	22.66	2,783,807
05 Aug 19	22.50000 -1.22	23.70	22.00	23.00	2,079,039
02 Aug 19	23.72000 -1.45	24.54	21.77	21.96	2,864,462
01 Aug 19	25.17000 +0.58	25.41	24.12	24.82	1,316,171
31 Jul 19	24.59000 -0.18	25.22	24.29	24.78	1,123,178
30 Jul 19	24.77000 +0.12	24.87	23.80	24.34	899,832
29 Jul 19	24.65000 -0.25	25.17	24.12	24.80	911,876
26 Jul 19	24.90000 +0.61	25.04	23.88	24.65	1,210,616
25 Jul 19	24.29000 -1.42	25.67	24.25	25.59	1,321,803
24 Jul 19	25.71000 -0.29	26.16	25.59	25.94	864,259
23 Jul 19	26.00000 +0.05	26.15	25.08	26.00	837,996
22 Jul 19	25.95000 +0.48	26.35	25.36	25.70	822,306
19 Jul 19	25.47000 -0.31	26.59	25.43	25.80	1,197,506
18 Jul 19	25.78000 +1.30	26.07	24.35	24.39	1,782,149
17 Jul 19	24.48000 -0.36	25.04	23.77	24.89	953,749
16 Jul 19	24.84000 +0.40	25.04	24.14	24.41	991,746
15 Jul 19	24.44000 +0.53	24.52	23.61	24.18	595,099
12 Jul 19	23.91000 -0.02	24.55	23.63	23.86	874,861
11 Jul 19	23.93000 -0.10	24.26	23.44	23.97	1,001,917
10 Jul 19	24.03000 -0.64	24.72	23.13	24.69	1,681,041
09 Jul 19	24.67000 +0.47	24.74	23.92	23.92	805,682
08 Jul 19	24.20000 -0.33	24.74	23.93	24.51	1,012,301
05 Jul 19	24.53000 -0.30	25.11	24.24	24.60	1,042,381
03 Jul 19	24.83000 +0.89	24.88	23.89	24.09	932,833
02 Jul 19	23.94000 -0.68	25.44	23.01	25.00	2,967,088
01 Jul 19	24.62000 +0.10	25.25	24.05	24.95	2,160,824
28 Jun 19	24.52000 +1.93	25.50	22.80	22.80	5,990,416
27 Jun 19	22.59000 +1.17	22.74	21.29	21.47	1,826,538
26 Jun 19	21.42000 -0.33	22.07	21.20	21.80	803,422
25 Jun 19	21.75000 +0.42	21.90	21.13	21.41	1,404,642
24 Jun 19	21.33000 -0.28	22.12	21.09	21.63	1,759,464
21 Jun 19	21.61000 -0.80	22.23	20.63	22.23	4,177,929
20 Jun 19	22.41000 +0.03	23.26	22.22	22.72	1,930,494
19 Jun 19	22.38000 -0.02	22.67	21.88	22.40	1,707,669
18 Jun 19	22.40000 +0.45	22.99	21.84	22.15	2,309,314
17 Jun 19	21.95000 +2.85	22.00	19.35	19.85	3,823,002
14 Jun 19	19.10000 -0.29	19.55	18.78	19.33	956,966
13 Jun 19	19.39000 -0.12	19.68	18.85	19.50	1,339,206
12 Jun 19	19.51000 +0.58	19.58	18.68	18.94	1,233,921
11 Jun 19	18.93000 -1.00	20.25	18.50	20.11	1,946,564
10 Jun 19	19.93000 +0.84	20.75	19.15	19.29	2,770,822
07 Jun 19	19.09000 +0.62	19.27	18.26	18.26	1,841,729
06 Jun 19	18.47000 +0.84	18.57	17.67	17.67	1,765,570
05 Jun 19	17.63000 +0.03	17.83	17.30	17.60	1,015,191
04 Jun 19	17.60000 -0.44	18.44	17.15	18.20	1,942,729
03 Jun 19	18.04000 +1.69	18.22	16.90	17.28	4,051,490
31 May 19	16.35000 -1.48	19.07	16.31	18.76	5,088,496
30 May 19	17.83000 +0.72	18.11	17.20	17.28	2,046,916
29 May 19	17.11000 +0.17	17.21	16.12	16.69	1,453,516
28 May 19	16.94000 -0.31	17.42	16.29	17.27	1,802,192
24 May 19	17.25000 -0.19	17.96	17.00	17.61	1,743,142
23 May 19	17.44000 +0.81	17.88	16.83	17.49	4,980,277
22 May 19	16.63000 +0.43	16.75	16.05	16.08	1,544,584
21 May 19	16.20000 +0.59	16.37	15.64	15.72	2,062,113
20 May 19	15.61000 +0.58	16.52	15.15	15.30	3,387,160
17 May 19	15.03000 -0.25	15.75	14.65	15.04	2,929,703
16 May 19	15.28000 +4.05	16.58	14.21	15.00	19,142,998
15 May 19	11.23000 +0.42	11.32	10.65	10.65	1,046,102
14 May 19	10.81000 +0.64	11.03	10.25	10.25	1,218,084
13 May 19	10.17000 -0.92	10.77	10.15	10.75	1,076,753
10 May 19	11.09000 +0.36	11.20	10.65	10.67	694,716
09 May 19	10.73000 -0.10	10.90	10.36	10.63	569,934
08 May 19	10.83000 -0.18	11.23	10.54	10.79	1,096,174
07 May 19	11.01000 -0.45	11.46	10.94	11.35	673,761
06 May 19	11.46000 +0.07	11.48	10.73	11.05	1,327,213
03 May 19	11.39000 +0.49	11.41	10.82	10.93	809,828
02 May 19	10.90000 -0.24	11.30	10.72	11.16	675,978
01 May 19	11.14000 -0.26	11.53	11.13	11.44	862,794
30 Apr 19	11.40000 -0.04	11.70	11.21	11.40	1,148,842
29 Apr 19	11.44000 +0.34	11.71	11.23	11.26	1,030,347
26 Apr 19	11.10000 +0.08	11.22	10.98	11.02	673,080
25 Apr 19	11.02000 +0.13	11.17	10.73	10.90	772,792
24 Apr 19	10.89000 -0.10	11.19	10.71	11.01	769,900
23 Apr 19	10.99000 -0.06	11.14	10.75	11.05	1,231,942
22 Apr 19	11.05000 +0.21	11.28	10.58	10.75	705,131
18 Apr 19	10.84000 +0.07	10.98	10.35	10.75	951,415
17 Apr 19	10.77000 -0.51	11.41	10.50	11.34	1,263,565
16 Apr 19	11.28000 +0.13	11.43	11.16	11.27	1,082,180
15 Apr 19	11.15000 -0.48	11.74	11.10	11.71	761,714
12 Apr 19	11.63000 +0.09	11.99	11.54	11.67	964,259
11 Apr 19	11.54000 -0.14	12.02	11.36	11.74	754,172
10 Apr 19	11.68000 +0.19	11.70	11.26	11.54	682,509
09 Apr 19	11.49000 -0.36	12.17	11.43	11.82	1,019,484
08 Apr 19	11.85000 -0.79	12.73	11.63	12.64	1,799,142
05 Apr 19	12.64000 +0.36	12.99	12.30	12.34	3,056,595
04 Apr 19	12.28000 +0.48	12.55	11.43	11.79	3,204,799
03 Apr 19	11.80000 +2.00	11.93	9.82	9.96	4,517,974
02 Apr 19	9.80000 +0.02	9.98	9.61	9.80	625,045
01 Apr 19	9.78000 +0.27	10.11	9.52	9.65	859,736
29 Mar 19	9.51000 +0.03	9.64	9.41	9.49	780,457
28 Mar 19	9.48000 +0.10	9.56	9.28	9.41	420,953
27 Mar 19	9.38000 -0.17	9.57	9.22	9.51	509,452
26 Mar 19	9.55000 +0.10	9.72	9.36	9.56	549,263
25 Mar 19	9.45000 -0.10	9.65	9.21	9.55	526,609
22 Mar 19	9.55000 -0.76	10.28	9.55	10.24	778,786
21 Mar 19	10.31000 +0.29	10.35	9.92	9.92	558,220
20 Mar 19	10.02000 -0.19	10.38	9.90	10.22	501,897
19 Mar 19	10.21000 -0.14	10.45	10.05	10.42	458,462
18 Mar 19	10.35000 +0.41	10.59	9.89	9.97	844,758
15 Mar 19	9.94000 -0.06	10.49	9.92	10.02	2,865,536
14 Mar 19	10.00000 -0.46	10.53	9.98	10.46	716,191
13 Mar 19	10.46000 +0.04	10.53	10.29	10.49	536,574
12 Mar 19	10.42000 +0.12	10.65	10.15	10.36	592,641
11 Mar 19	10.30000 +0.44	10.36	9.83	9.91	748,579
08 Mar 19	9.86000 -0.28	10.05	9.69	10.01	761,954
07 Mar 19	10.14000 -0.02	10.32	9.90	10.15	1,000,939
06 Mar 19	10.16000 -0.89	11.06	10.09	11.06	2,297,736
05 Mar 19	11.05000 -0.21	11.36	10.90	11.22	1,286,939
04 Mar 19	11.26000 +0.49	11.31	10.78	10.90	1,293,358
01 Mar 19	10.77000 +0.50	10.81	10.27	10.40	1,457,760
28 Feb 19	10.27000 -0.38	10.64	9.70	10.38	1,174,138
27 Feb 19	10.65000 +0.20	10.73	10.31	10.51	788,287
26 Feb 19	10.45000 -0.04	10.65	10.25	10.45	1,461,881
25 Feb 19	10.49000 +0.68	10.50	9.83	10.01	882,760
22 Feb 19	9.81000 -0.06	10.03	9.69	9.96	631,968
21 Feb 19	9.87000 -0.02	10.01	9.65	9.89	599,205
20 Feb 19	9.89000 -0.34	10.36	9.69	10.29	695,657
19 Feb 19	10.23000 -0.10	10.54	9.97	10.36	1,185,032
15 Feb 19	10.33000 +0.45	10.35	9.80	9.96	815,507
14 Feb 19	9.88000 +0.10	9.94	9.63	9.75	526,699
13 Feb 19	9.78000 +0.09	9.85	9.56	9.71	550,414
12 Feb 19	9.69000 +0.10	9.85	9.51	9.67	614,535
11 Feb 19	9.59000 -0.13	9.89	9.48	9.80	535,829
08 Feb 19	9.72000 +0.06	9.74	9.25	9.57	864,414
07 Feb 19	9.66000 -0.17	10.34	9.51	10.20	1,225,679
06 Feb 19	9.83000 +0.33	9.91	9.47	9.51	641,940
05 Feb 19	9.50000 -0.52	10.28	9.41	9.99	965,717
04 Feb 19	10.02000 +0.76	10.07	9.12	9.29	1,396,723
01 Feb 19	9.26000 +0.11	9.51	9.07	9.15	1,358,715
31 Jan 19	9.15000 +0.46	9.17	8.62	8.67	975,258
30 Jan 19	8.69000 +0.28	8.69	8.31	8.50	751,605
29 Jan 19	8.41000 -0.02	8.65	8.31	8.43	831,958
28 Jan 19	8.43000 -0.54	8.85	8.40	8.83	759,597
25 Jan 19	8.97000 +0.30	9.00	8.54	8.73	604,789
24 Jan 19	8.67000 +0.23	8.71	8.26	8.43	900,147
23 Jan 19	8.44000 -0.34	9.00	8.40	8.84	820,100
22 Jan 19	8.78000 -0.64	9.38	8.76	9.38	945,202
18 Jan 19	9.42000 +0.06	9.54	9.29	9.37	744,817
17 Jan 19	9.36000 +0.05	9.50	9.22	9.30	637,596
16 Jan 19	9.31000 -0.11	9.94	9.27	9.48	821,899
15 Jan 19	9.42000 +0.40	9.55	9.02	9.06	957,615
14 Jan 19	9.02000 -0.49	9.54	9.02	9.44	701,951
11 Jan 19	9.51000 +0.13	9.68	9.21	9.35	1,049,583
10 Jan 19	9.38000 -0.07	9.56	9.05	9.41	1,031,196
09 Jan 19	9.45000 -0.17	9.83	9.32	9.63	915,337
08 Jan 19	9.62000 +0.10	9.91	9.00	9.75	1,315,059
07 Jan 19	9.52000 -0.01	10.30	9.38	9.78	1,102,725
04 Jan 19	9.53000 +0.64	9.54	8.88	9.00	1,261,882
03 Jan 19	8.89000 -0.56	9.47	8.82	9.43	1,347,485
02 Jan 19	9.45000 +0.60	9.45	8.51	8.77	1,314,826
31 Dec 18	8.85000 -0.14	9.31	8.50	9.26	1,635,416
28 Dec 18	8.99000 +0.12	9.24	8.65	8.83	1,100,638
27 Dec 18	8.87000 +0.04	8.93	8.36	8.61	1,123,814
26 Dec 18	8.83000 +0.79	8.88	7.94	8.15	1,639,983
24 Dec 18	8.04000 +0.53	8.11	7.28	7.29	749,502
21 Dec 18	7.51000 -0.62	8.50	7.26	8.29	5,855,545
20 Dec 18	8.13000 -0.76	8.91	7.75	8.82	1,378,297
19 Dec 18	8.89000 +0.25	9.21	8.51	8.62	1,314,044
18 Dec 18	8.64000 -0.61	9.42	8.30	9.25	2,378,486
17 Dec 18	9.25000 -0.43	10.09	9.14	9.90	1,894,271
14 Dec 18	9.68000 -0.23	10.36	9.61	9.79	1,056,681
13 Dec 18	9.91000 +0.14	9.98	9.53	9.86	1,042,646
12 Dec 18	9.77000 -0.15	10.28	9.75	10.01	911,689
11 Dec 18	9.92000 -0.13	10.20	9.60	10.20	950,809
10 Dec 18	10.05000 +1.08	10.16	9.38	9.57	1,701,750
07 Dec 18	8.97000 -0.98	9.99	8.94	9.89	720,912
06 Dec 18	9.95000 +0.05	10.07	9.38	9.68	1,325,867
04 Dec 18	9.90000 -0.54	11.07	9.87	10.50	3,156,559
03 Dec 18	10.44000 +0.77	10.59	9.91	10.00	2,033,155
30 Nov 18	9.67000 +0.52	9.68	8.98	9.19	1,165,660
29 Nov 18	9.15000 -0.11	9.30	8.95	9.21	1,072,996
28 Nov 18	9.26000 +0.36	9.27	8.74	8.96	1,001,806
27 Nov 18	8.90000 -0.42	9.24	8.71	9.20	1,061,115
26 Nov 18	9.32000 +0.26	9.34	8.80	9.16	1,296,230
23 Nov 18	9.06000 +0.04	9.38	8.96	8.96	426,158
21 Nov 18	9.02000 +0.22	9.06	8.62	8.89	772,905
20 Nov 18	8.80000 -0.09	9.17	8.60	8.73	1,035,665
19 Nov 18	8.89000 -0.69	9.60	8.85	9.51	1,156,408
16 Nov 18	9.58000 +0.04	9.69	8.95	9.40	1,216,850
15 Nov 18	9.54000 +0.74	9.67	8.85	8.85	1,378,477
14 Nov 18	8.80000 -0.37	9.50	8.52	9.25	1,089,169
13 Nov 18	9.17000 -0.21	9.90	8.96	9.48	1,190,628
12 Nov 18	9.38000 +0.41	9.57	8.74	9.03	1,707,189
09 Nov 18	8.97000 -0.64	9.79	8.72	9.53	1,644,013
08 Nov 18	9.61000 +0.46	9.86	9.15	9.21	984,493
07 Nov 18	9.15000 +0.35	9.44	8.80	8.86	1,531,802
06 Nov 18	8.80000 -0.65	9.45	8.21	9.42	3,496,856
05 Nov 18	9.45000 -0.37	9.87	9.37	9.79	859,549
02 Nov 18	9.82000 +0.20	9.89	9.30	9.75	744,049
01 Nov 18	9.62000 +0.54	9.75	8.92	9.12	1,096,500
31 Oct 18	9.08000 +0.06	9.52	8.89	9.22	1,103,299
30 Oct 18	9.02000 +0.35	9.50	8.30	8.61	853,659
29 Oct 18	8.67000 -0.33	9.63	8.47	9.22	2,000,568
26 Oct 18	9.00000 -0.59	9.69	8.99	9.35	3,404,330
25 Oct 18	9.59000 +0.38	9.79	9.03	9.27	4,766,658
24 Oct 18	9.21000 -0.58	10.02	9.21	9.80	1,761,629
23 Oct 18	9.79000 -0.04	10.02	9.34	9.70	2,005,439
22 Oct 18	9.83000 -0.06	10.20	9.72	9.88	1,630,246
19 Oct 18	9.89000 -1.03	11.07	9.85	10.92	1,443,127
18 Oct 18	10.92000 +0.04	11.30	10.65	11.10	1,328,093
17 Oct 18	10.88000 -0.32	11.15	10.55	11.01	1,154,478
16 Oct 18	11.20000 +0.51	11.43	10.52	11.05	2,064,592
15 Oct 18	10.69000 -1.24	11.80	10.58	11.63	2,592,350
12 Oct 18	11.93000 +1.96	12.30	11.18	11.23	10,704,991
11 Oct 18	9.97000 -0.49	10.60	9.82	10.23	1,138,170
10 Oct 18	10.46000 -0.58	11.06	10.37	11.01	1,017,542
09 Oct 18	11.04000 +0.13	11.16	10.62	10.92	950,426
08 Oct 18	10.91000 -0.68	11.64	10.74	11.50	1,067,855
05 Oct 18	11.59000 +0.04	12.11	11.55	11.59	894,548
04 Oct 18	11.55000 -0.28	11.74	11.31	11.66	871,649
03 Oct 18	11.83000 +0.94	11.97	10.70	10.90	961,167
02 Oct 18	10.89000 -0.23	11.27	10.83	11.12	807,647
01 Oct 18	11.12000 -0.13	11.35	10.86	11.31	1,026,138
28 Sep 18	11.25000 -0.65	12.05	11.20	11.80	1,640,317
27 Sep 18	11.90000 +0.10	12.35	11.60	11.85	1,061,931
26 Sep 18	11.80000 -0.65	12.60	11.55	12.50	2,030,054
25 Sep 18	12.45000 -0.70	13.50	12.30	13.40	1,813,869
24 Sep 18	13.15000 -0.40	13.70	12.95	13.55	866,695
21 Sep 18	13.55000 -0.10	13.93	13.35	13.60	2,004,140
20 Sep 18	13.65000 +0.00	13.95	13.50	13.75	975,077
19 Sep 18	13.65000 -0.05	13.90	13.35	13.60	950,147
18 Sep 18	13.70000 +0.60	13.80	13.10	13.15	889,892
17 Sep 18	13.10000 -0.30	13.53	12.70	13.35	1,030,264
14 Sep 18	13.40000 +0.00	13.75	13.10	13.45	960,769
13 Sep 18	13.40000 +0.30	13.65	13.10	13.25	1,032,295
12 Sep 18	13.10000 -0.25	13.40	12.55	13.25	1,150,274
11 Sep 18	13.35000 +0.40	13.70	12.25	12.85	1,125,586
10 Sep 18	12.95000 +0.30	12.95	11.31	12.40	2,442,163
07 Sep 18	12.65000 -0.10	13.30	12.25	12.70	1,736,646
06 Sep 18	12.75000 -4.20	15.80	11.80	14.65	7,016,000
05 Sep 18	16.95000 -0.15	17.10	16.15	16.90	1,173,912
04 Sep 18	17.10000 -0.60	17.60	16.30	17.60	1,627,745
31 Aug 18	17.70000 +0.05	18.25	17.45	17.75	1,284,280
30 Aug 18	17.65000 +1.20	18.11	16.30	16.35	1,772,341
29 Aug 18	16.45000 +0.45	16.58	15.75	16.00	1,339,748
28 Aug 18	16.00000 +0.00	16.25	15.50	16.25	902,876
27 Aug 18	16.00000 +0.02	16.45	15.50	16.00	965,318
24 Aug 18	15.97500 +0.05	16.95	15.59	15.90	1,821,084
23 Aug 18	15.92500 +0.98	15.95	14.85	14.90	1,188,802
22 Aug 18	14.95000 +0.65	15.10	14.25	14.35	695,941
21 Aug 18	14.30000 -0.05	14.85	14.20	14.35	1,255,936
20 Aug 18	14.35000 -0.55	15.10	14.25	14.65	808,671
17 Aug 18	14.90000 -0.95	15.85	14.70	15.70	1,321,892
16 Aug 18	15.85000 -0.45	17.50	15.70	16.65	2,000,888
15 Aug 18	16.30000 +0.35	16.88	15.75	16.10	1,807,070
14 Aug 18	15.95000 +0.95	16.02	14.90	15.00	1,841,591
13 Aug 18	15.00000 +0.35	16.10	14.75	14.80	1,647,128
10 Aug 18	14.65000 +0.75	14.85	13.90	13.90	610,945
09 Aug 18	13.90000 +0.00	14.55	13.85	13.85	530,730
08 Aug 18	13.90000 -0.80	14.90	13.50	14.55	1,042,419
07 Aug 18	14.70000 +0.10	14.85	13.65	14.10	1,191,435
06 Aug 18	14.60000 +0.85	14.80	13.65	13.75	806,975
03 Aug 18	13.75000 -0.20	14.23	13.70	14.05	481,472
02 Aug 18	13.95000 +0.25	14.15	13.70	13.70	415,925
01 Aug 18	13.70000 -0.50	14.50	13.40	14.20	943,384
31 Jul 18	14.20000 +1.05	14.30	13.10	13.15	691,138
30 Jul 18	13.15000 -0.45	13.80	12.95	13.70	919,027
27 Jul 18	13.60000 -0.40	14.30	13.40	14.00	558,305
26 Jul 18	14.00000 -0.10	14.43	13.82	14.00	498,591
25 Jul 18	14.10000 +0.30	14.65	13.60	13.80	689,489
24 Jul 18	13.80000 -0.65	14.65	13.45	14.45	653,502
23 Jul 18	14.45000 -0.45	14.95	14.35	14.80	674,953
20 Jul 18	14.90000 +0.25	15.90	14.55	14.75	1,026,757
19 Jul 18	14.65000 +0.35	14.77	13.85	14.35	701,786
18 Jul 18	14.30000 -0.15	14.60	14.05	14.40	589,091
17 Jul 18	14.45000 +0.60	14.50	13.75	13.90	1,207,045
16 Jul 18	13.85000 +0.05	13.95	13.55	13.75	574,335
13 Jul 18	13.80000 -0.05	14.00	13.55	13.75	574,969
12 Jul 18	13.85000 +0.55	13.90	13.27	13.40	775,353
11 Jul 18	13.30000 +0.25	13.55	13.00	13.05	519,372
10 Jul 18	13.05000 -0.35	13.40	12.60	13.35	632,792
09 Jul 18	13.40000 -0.35	14.05	13.30	13.85	418,782
06 Jul 18	13.75000 +0.75	14.10	13.00	13.00	980,310
05 Jul 18	13.00000 -0.05	13.25	12.80	13.10	350,203
03 Jul 18	13.05000 -0.25	13.45	13.00	13.25	323,364
02 Jul 18	13.30000 +0.50	13.40	12.50	12.55	574,331
29 Jun 18	12.80000 -0.15	13.20	12.70	13.00	1,025,060
28 Jun 18	12.95000 +0.20	13.10	12.50	12.75	760,919
27 Jun 18	12.75000 -1.05	14.00	12.75	13.85	781,608
26 Jun 18	13.80000 +0.30	13.95	13.25	13.50	759,221
25 Jun 18	13.50000 -0.10	14.10	13.39	13.60	1,069,358
22 Jun 18	13.60000 +0.45	13.70	13.00	13.25	4,297,675
21 Jun 18	13.15000 -0.45	13.60	13.10	13.60	676,260
20 Jun 18	13.60000 +0.10	13.80	13.15	13.65	643,496
19 Jun 18	13.50000 +0.10	13.75	13.10	13.35	742,905
18 Jun 18	13.40000 +0.00	13.45	12.90	13.20	876,190
15 Jun 18	13.40000 +0.30	13.45	12.80	13.00	4,110,429
14 Jun 18	13.10000 -0.30	13.90	12.85	13.80	967,265
13 Jun 18	13.40000 +0.65	13.68	12.40	12.90	2,074,388
12 Jun 18	12.75000 +0.30	13.15	12.45	12.45	1,175,459
11 Jun 18	12.45000 -0.20	12.73	12.20	12.55	1,065,247
08 Jun 18	12.65000 -0.45	13.40	12.60	13.20	1,387,835
07 Jun 18	13.10000 -0.85	14.05	12.45	14.00	2,413,235
06 Jun 18	13.95000 -1.05	15.02	13.85	14.95	2,013,763
05 Jun 18	15.00000 +0.20	15.93	14.75	15.15	3,429,793
04 Jun 18	14.80000 +0.25	15.05	13.80	14.70	3,082,340
01 Jun 18	14.55000 -0.05	14.80	14.25	14.80	653,652
31 May 18	14.60000 -0.70	15.20	14.48	15.20	1,090,276
30 May 18	15.30000 -0.40	16.35	15.20	15.80	674,779
29 May 18	15.70000 -0.25	15.95	15.20	15.95	545,334
25 May 18	15.95000 -0.60	16.60	15.75	16.60	377,302
24 May 18	16.55000 +0.05	16.80	16.40	16.45	334,841
23 May 18	16.50000 -0.05	16.90	16.25	16.35	365,340
22 May 18	16.55000 +0.30	16.70	16.00	16.15	327,870
21 May 18	16.25000 -0.70	17.20	16.20	17.10	469,702
18 May 18	16.95000 +0.60	17.10	16.40	16.50	760,527
17 May 18	16.35000 -0.10	17.00	16.10	16.60	802,846
16 May 18	16.45000 +1.20	16.55	14.90	15.20	1,507,301
15 May 18	15.25000 +0.25	15.40	14.60	14.95	509,834
14 May 18	15.00000 -0.20	15.25	14.65	15.20	505,791
11 May 18	15.20000 +0.35	15.80	14.55	15.65	723,868
10 May 18	14.85000 -0.25	15.25	14.65	15.20	461,464
09 May 18	15.10000 +0.10	15.15	14.85	15.00	460,404
08 May 18	15.00000 -0.25	15.15	14.40	15.15	373,677
07 May 18	15.25000 +0.35	15.30	14.85	14.85	431,422
04 May 18	14.90000 +0.40	15.00	14.35	14.50	286,705
03 May 18	14.50000 -0.30	15.00	14.25	14.65	411,438
02 May 18	14.80000 +0.20	15.60	14.55	14.65	774,204
01 May 18	14.60000 +0.10	14.60	13.90	14.45	632,752
30 Apr 18	14.50000 +0.35	15.20	14.00	14.20	672,362
27 Apr 18	14.15000 -0.70	14.95	14.00	14.85	763,734
26 Apr 18	14.85000 +0.00	15.00	14.70	14.95	509,541
25 Apr 18	14.85000 +0.50	15.13	14.00	14.40	842,131
24 Apr 18	14.35000 -0.15	14.90	14.15	14.65	380,603
23 Apr 18	14.50000 -0.40	15.10	14.20	14.85	370,883
20 Apr 18	14.90000 -0.20	15.25	14.80	14.95	337,884
19 Apr 18	15.10000 -0.15	15.60	15.00	15.15	288,514
18 Apr 18	15.25000 -0.20	15.55	15.00	15.40	512,020
17 Apr 18	15.45000 +0.70	15.63	14.83	15.00	706,409
16 Apr 18	14.75000 -0.50	15.25	14.45	15.25	462,650
13 Apr 18	15.25000 -0.25	15.55	15.05	15.55	339,594
12 Apr 18	15.50000 +0.45	15.70	15.05	15.25	405,593
11 Apr 18	15.05000 -0.25	15.75	14.95	15.15	462,284
10 Apr 18	15.30000 +0.85	16.20	15.05	15.70	861,027
09 Apr 18	14.45000 +0.60	14.85	13.95	13.95	734,864
06 Apr 18	13.85000 -0.55	14.55	13.60	14.15	902,894
05 Apr 18	14.40000 -0.65	15.30	14.30	15.20	882,469
04 Apr 18	15.05000 +0.55	15.15	13.90	14.15	839,637
03 Apr 18	14.50000 -1.15	15.85	13.68	15.85	2,066,950
02 Apr 18	15.65000 -1.25	17.05	15.52	16.75	761,134
29 Mar 18	16.90000 +0.40	17.15	16.30	16.55	855,613
28 Mar 18	16.50000 +0.05	16.60	15.50	16.45	884,838
27 Mar 18	16.45000 -1.45	18.09	16.35	18.00	827,360
26 Mar 18	17.90000 +0.80	18.23	17.26	17.40	1,053,150
23 Mar 18	17.10000 -0.25	18.35	17.10	17.40	781,472
22 Mar 18	17.35000 -0.35	17.85	16.14	17.40	701,335
21 Mar 18	17.70000 +1.00	17.80	16.55	16.55	754,030
20 Mar 18	16.70000 +0.20	16.92	16.30	16.50	478,530
19 Mar 18	16.50000 -0.35	16.90	16.25	16.65	744,131
16 Mar 18	16.85000 +0.65	17.40	15.50	16.25	2,612,758
15 Mar 18	16.20000 -1.00	17.50	15.65	17.30	1,653,165
14 Mar 18	17.20000 -0.25	17.90	16.95	17.65	741,230
13 Mar 18	17.45000 -1.70	19.90	17.30	19.50	1,182,196
12 Mar 18	19.15000 +0.05	19.35	18.45	19.35	1,005,796
09 Mar 18	19.10000 +0.80	19.40	17.90	18.35	769,591
08 Mar 18	18.30000 -0.65	19.10	17.85	19.10	574,479
07 Mar 18	18.95000 +0.20	19.00	18.25	18.70	611,869
06 Mar 18	18.75000 -0.75	19.60	18.40	19.30	823,701
05 Mar 18	19.50000 +0.70	19.60	18.67	18.70	1,005,646
02 Mar 18	18.80000 +0.65	18.90	17.70	17.90	789,629
01 Mar 18	18.15000 +0.80	18.70	17.30	17.30	975,590
28 Feb 18	17.35000 -0.10	18.05	17.25	17.65	657,277
27 Feb 18	17.45000 -1.55	19.05	17.06	18.90	1,338,434
26 Feb 18	19.00000 +0.00	19.10	18.48	18.85	636,784
23 Feb 18	19.00000 +0.50	19.10	16.25	17.80	2,186,043
22 Feb 18	18.50000 +0.75	19.45	17.65	17.80	2,637,845
21 Feb 18	17.75000 +0.60	17.80	17.35	17.35	877,287
20 Feb 18	17.15000 -0.80	18.10	16.95	17.75	866,618
16 Feb 18	17.95000 +0.55	18.30	17.40	17.40	831,741
15 Feb 18	17.40000 +0.00	17.60	16.90	17.35	421,106
14 Feb 18	17.40000 +0.75	17.45	16.30	16.55	712,878
13 Feb 18	16.65000 +0.00	16.80	16.00	16.50	670,606
12 Feb 18	16.65000 -0.15	17.10	15.65	16.80	1,112,706
09 Feb 18	16.80000 +0.35	17.80	16.10	17.25	1,916,161
08 Feb 18	16.45000 -0.75	18.15	16.45	17.55	1,485,685
07 Feb 18	17.20000 +0.40	17.25	16.60	16.80	990,825
06 Feb 18	16.80000 +0.30	17.25	16.05	16.25	1,217,274
05 Feb 18	16.50000 +0.45	17.15	15.50	15.70	1,529,457
02 Feb 18	16.05000 -0.45	17.15	15.70	16.50	1,677,849
01 Feb 18	16.50000 +0.95	16.75	15.35	15.55	2,074,270
31 Jan 18	15.55000 +0.70	15.75	14.95	15.10	1,855,938
30 Jan 18	14.85000 +0.45	15.40	14.00	14.30	2,071,200
29 Jan 18	14.40000 +0.70	15.10	13.25	14.25	1,894,888
26 Jan 18	13.70000 -0.95	14.75	13.50	14.55	2,362,774
25 Jan 18	14.65000 +3.15	14.85	12.65	12.70	7,540,492
24 Jan 18	11.50000 -0.60	12.20	11.25	12.05	506,164
23 Jan 18	12.10000 +0.25	12.15	11.20	11.70	1,203,028
22 Jan 18	11.85000 +1.15	12.25	11.10	11.70	1,664,140
19 Jan 18	10.70000 +1.07	11.35	9.60	9.60	1,736,641
18 Jan 18	9.62500 +0.02	9.80	9.30	9.65	355,090
17 Jan 18	9.60000 +0.50	9.90	9.25	9.90	926,127
16 Jan 18	9.10000 +0.10	9.40	8.88	9.05	566,844
12 Jan 18	9.00000 +0.10	9.25	8.82	9.05	365,641
11 Jan 18	8.90000 +0.30	9.10	8.45	8.55	413,115
10 Jan 18	8.60000 +0.05	8.70	8.45	8.45	586,814
09 Jan 18	8.55000 +0.25	8.80	8.30	8.30	540,448
08 Jan 18	8.30000 -0.05	8.55	8.05	8.30	418,635
05 Jan 18	8.35000 +0.20	8.45	8.10	8.20	279,657
04 Jan 18	8.15000 -0.05	8.30	7.85	8.30	431,663
03 Jan 18	8.20000 +0.10	8.35	8.00	8.00	391,499
02 Jan 18	8.10000 +0.10	8.25	7.95	8.10	616,079
29 Dec 17	8.00000 -0.30	8.55	7.90	8.45	346,336
28 Dec 17	8.30000 +0.30	8.60	7.97	8.15	434,201
27 Dec 17	8.00000 +0.00	8.16	7.90	8.00	574,912
26 Dec 17	8.00000 -0.25	8.40	7.95	8.20	480,478
22 Dec 17	8.25000 -0.30	8.65	8.10	8.60	653,624
21 Dec 17	8.55000 -0.35	9.05	8.50	8.85	304,718
20 Dec 17	8.90000 -0.05	9.20	8.80	8.95	155,842
19 Dec 17	8.95000 -0.30	9.35	8.90	9.20	315,166
18 Dec 17	9.25000 +0.20	9.40	8.85	9.00	491,251
15 Dec 17	9.05000 +0.90	9.54	8.15	8.15	3,160,545
14 Dec 17	8.15000 -0.55	8.85	8.05	8.75	537,122
13 Dec 17	8.70000 -0.20	9.50	8.48	9.35	737,405
12 Dec 17	8.90000 +0.05	8.95	8.75	8.95	371,091
11 Dec 17	8.85000 +0.10	9.00	8.70	8.80	660,880
08 Dec 17	8.75000 +0.20	8.80	8.55	8.55	278,393
07 Dec 17	8.55000 +0.35	8.65	8.10	8.30	415,631
06 Dec 17	8.20000 -0.15	8.45	7.90	8.25	371,311
05 Dec 17	8.35000 -0.35	8.90	8.30	8.80	324,176
04 Dec 17	8.70000 -0.10	9.00	8.70	8.80	352,311
01 Dec 17	8.80000 -0.25	9.14	8.55	9.05	404,185
30 Nov 17	9.05000 +0.00	9.18	8.95	9.05	517,522
29 Nov 17	9.05000 +0.05	9.10	8.95	9.00	464,791
28 Nov 17	9.00000 +0.10	9.00	8.70	9.00	245,496
27 Nov 17	8.90000 -0.10	9.05	8.75	9.00	331,254
24 Nov 17	9.00000 +0.15	9.05	8.75	8.95	212,265
22 Nov 17	8.85000 +0.40	9.15	8.40	8.50	631,210
21 Nov 17	8.45000 +0.15	8.60	8.15	8.35	456,495
20 Nov 17	8.30000 +0.35	8.40	7.85	7.90	452,547
17 Nov 17	7.95000 +0.05	8.00	7.70	7.80	366,011
16 Nov 17	7.90000 +0.00	8.05	7.75	8.00	342,017
15 Nov 17	7.90000 +0.15	7.95	7.45	7.60	1,092,862
14 Nov 17	7.75000 +0.10	7.95	7.40	7.65	364,462
13 Nov 17	7.65000 -0.40	8.10	7.55	7.95	392,416
10 Nov 17	8.05000 +0.20	8.20	7.75	7.85	517,385
09 Nov 17	7.85000 +0.62	8.00	7.50	7.55	687,458
08 Nov 17	7.23000 -0.37	7.73	7.13	7.50	493,930
07 Nov 17	7.60000 -0.10	7.90	7.48	7.80	308,309
06 Nov 17	7.70000 -0.10	8.00	7.40	7.80	587,542
03 Nov 17	7.80000 +0.40	7.90	7.25	7.30	369,293
02 Nov 17	7.40000 +0.25	7.45	7.00	7.15	404,146
01 Nov 17	7.15000 -0.63	8.25	7.10	8.00	805,638
31 Oct 17	7.78000 +0.13	7.85	7.45	7.70	513,580
30 Oct 17	7.65000 +0.35	7.70	7.25	7.35	510,715
27 Oct 17	7.30000 +0.25	7.30	6.90	7.00	548,017
26 Oct 17	7.05000 +0.10	7.15	6.85	6.95	315,494
25 Oct 17	6.95000 +0.30	7.20	6.75	6.90	553,184
24 Oct 17	6.65000 -0.15	7.00	6.60	6.90	400,738
23 Oct 17	6.80000 -0.43	7.40	6.75	7.30	522,133
20 Oct 17	7.23000 +0.00	7.40	7.08	7.35	330,494
19 Oct 17	7.23000 -0.12	7.35	7.10	7.35	341,630
18 Oct 17	7.35000 +0.05	7.55	7.10	7.35	375,476
17 Oct 17	7.30000 -0.10	7.50	7.25	7.45	250,193
16 Oct 17	7.40000 +0.10	7.70	7.20	7.35	355,473
13 Oct 17	7.30000 -0.05	7.56	7.15	7.45	424,025
12 Oct 17	7.35000 -0.10	7.55	7.25	7.45	511,328
11 Oct 17	7.45000 -0.40	7.85	7.25	7.85	572,596
10 Oct 17	7.85000 +0.20	8.00	7.65	7.85	387,660
09 Oct 17	7.65000 -0.20	7.90	7.59	7.85	247,652
06 Oct 17	7.85000 -0.10	7.95	7.70	7.85	288,487
05 Oct 17	7.95000 -0.05	8.05	7.70	8.05	347,196
04 Oct 17	8.00000 +0.00	8.10	7.90	8.05	435,166
03 Oct 17	8.00000 +0.00	8.05	7.85	8.00	617,368
02 Oct 17	8.00000 +0.25	8.00	7.80	7.90	514,256
29 Sep 17	7.75000 -0.15	8.10	7.65	7.85	849,502
28 Sep 17	7.90000 -0.05	8.20	7.85	8.05	418,306
27 Sep 17	7.95000 +0.35	8.10	7.50	7.50	924,676
26 Sep 17	7.60000 -0.10	7.85	7.45	7.75	398,088
25 Sep 17	7.70000 +0.00	7.95	7.60	7.80	694,726
22 Sep 17	7.70000 +0.70	7.95	7.00	7.05	950,644
21 Sep 17	7.00000 -0.15	7.40	6.95	7.10	3,609,994
20 Sep 17	7.15000 -1.40	8.10	7.10	8.00	1,908,939
19 Sep 17	8.55000 +0.30	8.60	8.10	8.40	606,007
18 Sep 17	8.25000 +0.40	8.30	7.80	7.80	569,002
15 Sep 17	7.85000 +0.20	8.00	7.35	7.35	889,760
14 Sep 17	7.65000 +0.20	7.95	7.40	7.50	661,917
13 Sep 17	7.45000 +0.20	7.60	7.20	7.35	467,480
12 Sep 17	7.25000 -0.15	7.55	7.15	7.50	389,028
11 Sep 17	7.40000 +0.10	7.65	7.30	7.65	392,438
08 Sep 17	7.30000 +0.20	7.40	7.12	7.15	514,021
07 Sep 17	7.10000 +0.45	7.25	6.50	6.80	709,077
06 Sep 17	6.65000 +0.15	6.75	6.45	6.60	395,114
05 Sep 17	6.50000 +0.50	6.70	6.05	6.20	938,971
01 Sep 17	6.00000 +0.25	6.65	5.90	6.50	1,507,385
31 Aug 17	5.75000 +0.20	5.95	5.55	5.65	521,408
30 Aug 17	5.55000 -0.30	5.90	5.35	5.85	229,137
29 Aug 17	5.85000 -0.15	6.10	5.75	6.00	193,174
28 Aug 17	6.00000 +0.60	6.20	5.35	5.50	618,506
25 Aug 17	5.40000 +0.00	5.70	5.30	5.45	255,208
24 Aug 17	5.40000 +0.40	5.50	5.10	5.10	348,034
23 Aug 17	5.00000 +0.30	5.05	4.60	4.60	438,846
22 Aug 17	4.70000 +0.15	4.80	4.55	4.65	205,525
21 Aug 17	4.55000 -0.15	4.85	4.55	4.75	172,411
18 Aug 17	4.70000 +0.05	4.85	4.55	4.55	223,569
17 Aug 17	4.65000 +0.20	4.80	4.50	4.50	291,423
16 Aug 17	4.45000 -0.25	4.85	4.45	4.75	311,211
15 Aug 17	4.70000 -0.35	5.10	4.60	5.05	383,451
14 Aug 17	5.05000 -0.10	5.45	4.85	5.30	298,366
11 Aug 17	5.15000 -0.20	5.45	5.15	5.45	123,421
10 Aug 17	5.35000 -0.15	5.65	5.25	5.50	142,754
09 Aug 17	5.50000 -0.15	5.75	5.45	5.55	81,854
08 Aug 17	5.65000 +0.05	5.85	5.60	5.60	95,204
07 Aug 17	5.60000 +0.00	5.75	5.45	5.70	160,300
04 Aug 17	5.60000 +0.20	5.95	5.45	5.50	246,800
03 Aug 17	5.40000 -0.15	5.60	5.35	5.55	172,750
02 Aug 17	5.55000 -0.15	5.80	5.40	5.50	179,314
01 Aug 17	5.70000 -0.15	5.97	5.60	5.95	161,578
31 Jul 17	5.85000 +0.05	6.25	5.65	5.80	499,738
28 Jul 17	5.80000 +0.05	6.05	5.70	5.70	189,720
27 Jul 17	5.75000 -0.30	6.20	5.60	6.10	258,198
26 Jul 17	6.05000 -0.10	6.25	6.00	6.25	107,506
25 Jul 17	6.15000 -0.25	6.47	6.13	6.45	201,693
24 Jul 17	6.40000 +0.05	6.45	6.30	6.45	108,579
21 Jul 17	6.35000 +0.10	6.70	6.25	6.65	158,116
20 Jul 17	6.25000 -0.10	6.50	6.20	6.40	152,594
19 Jul 17	6.35000 +0.00	6.75	6.35	6.40	92,991
18 Jul 17	6.35000 +0.10	6.50	6.20	6.30	139,573
17 Jul 17	6.25000 -0.25	6.65	6.25	6.35	117,005
14 Jul 17	6.50000 +0.00	6.80	6.25	6.45	84,321
13 Jul 17	6.50000 -0.10	6.65	6.15	6.50	145,069
12 Jul 17	6.60000 +0.15	6.70	6.35	6.60	121,242
11 Jul 17	6.45000 -0.20	6.70	6.45	6.60	157,852
10 Jul 17	6.65000 -0.15	6.85	6.55	6.70	92,678
07 Jul 17	6.80000 -0.15	7.10	6.80	7.05	180,549
06 Jul 17	6.95000 -0.35	7.35	6.95	7.35	322,649
05 Jul 17	7.30000 -0.15	7.50	7.20	7.30	164,912
03 Jul 17	7.45000 +0.10	7.45	7.20	7.20	97,560
30 Jun 17	7.35000 +0.15	7.50	7.15	7.15	299,463
29 Jun 17	7.20000 +0.10	7.25	6.95	7.15	246,537
28 Jun 17	7.10000 +0.15	7.50	6.95	7.10	143,651
27 Jun 17	6.95000 -0.20	7.20	6.80	7.20	502,207
26 Jun 17	7.15000 -0.20	7.50	7.05	7.35	681,657
23 Jun 17	7.35000 +0.65	7.45	6.63	6.65	2,387,579
22 Jun 17	6.70000 +0.05	6.85	6.60	6.75	641,397
21 Jun 17	6.65000 +0.10	6.75	6.50	6.60	90,512
20 Jun 17	6.55000 -0.05	6.72	6.45	6.70	113,472
19 Jun 17	6.60000 +0.60	6.70	6.10	6.10	892,990
16 Jun 17	6.00000 +0.00	6.05	5.75	5.90	542,611
15 Jun 17	6.00000 -0.05	6.05	5.85	6.00	268,249
14 Jun 17	6.05000 -0.10	6.25	5.95	6.20	600,725
13 Jun 17	6.15000 +0.10	6.25	5.85	6.05	667,170
12 Jun 17	6.05000 -0.10	6.30	5.95	6.10	404,107
09 Jun 17	6.15000 -0.10	6.50	5.95	6.35	480,389
08 Jun 17	6.25000 +0.00	6.35	6.13	6.25	256,237
07 Jun 17	6.25000 +0.05	6.45	6.15	6.25	382,439
06 Jun 17	6.20000 +0.05	6.30	6.00	6.05	223,805
05 Jun 17	6.15000 -0.05	6.35	5.95	6.25	267,432
02 Jun 17	6.20000 +0.75	6.35	5.45	5.55	467,398
01 Jun 17	5.45000 +0.30	5.60	5.07	5.15	577,393
31 May 17	5.15000 +0.00	5.40	4.90	5.20	1,508,693
30 May 17	5.15000 -0.50	5.75	5.00	5.70	771,349
26 May 17	5.65000 -0.50	6.15	5.60	6.05	474,883
25 May 17	6.15000 -0.35	6.55	6.00	6.55	282,079
24 May 17	6.50000 +0.10	6.61	6.20	6.40	258,962
23 May 17	6.40000 +0.30	6.45	5.85	6.05	585,240
22 May 17	6.10000 +0.30	6.20	5.70	5.80	505,333
19 May 17	5.80000 -0.30	6.35	5.75	6.10	531,837
18 May 17	6.10000 +0.10	6.25	5.90	6.00	298,354
17 May 17	6.00000 -0.15	6.25	5.90	6.10	359,188
16 May 17	6.15000 +0.10	6.25	5.90	6.00	183,184
15 May 17	6.05000 +0.05	6.15	5.90	5.95	190,715
12 May 17	6.00000 -0.05	6.10	5.90	6.00	190,693
11 May 17	6.05000 -0.05	6.15	5.70	6.10	753,930
10 May 17	6.10000 +0.05	6.40	6.05	6.30	292,238
09 May 17	6.05000 +0.05	6.25	6.00	6.00	232,785
08 May 17	6.00000 -0.05	6.20	5.97	6.00	287,093
05 May 17	6.05000 -0.10	6.20	6.05	6.15	263,074
04 May 17	6.15000 +0.15	6.40	6.00	6.15	331,446
03 May 17	6.00000 -0.18	6.15	5.95	6.10	252,869
02 May 17	6.17500 -0.72	6.80	6.05	6.35	284,035
01 May 17	6.90000 +0.05	6.95	6.70	6.85	75,325
28 Apr 17	6.85000 -0.20	7.05	6.75	7.05	185,599
27 Apr 17	7.05000 -0.15	7.28	6.95	7.20	207,822
26 Apr 17	7.20000 +0.25	7.30	6.90	7.00	271,766
25 Apr 17	6.95000 +0.30	7.05	6.60	6.80	173,349
24 Apr 17	6.65000 +0.05	6.80	6.60	6.80	240,511
21 Apr 17	6.60000 -0.05	6.70	6.40	6.65	166,073
20 Apr 17	6.65000 +0.35	6.75	6.35	6.35	216,166
19 Apr 17	6.30000 +0.25	6.40	6.05	6.05	198,771
18 Apr 17	6.05000 +0.05	6.15	5.90	5.95	33,672
17 Apr 17	6.00000 -0.05	6.13	5.90	6.00	30,910
13 Apr 17	6.05000 -0.10	6.25	6.00	6.10	154,472
12 Apr 17	6.15000 -0.05	6.30	5.95	6.10	265,678
11 Apr 17	6.20000 -0.15	6.50	6.20	6.40	181,545
10 Apr 17	6.35000 -0.20	6.60	6.20	6.50	140,813
07 Apr 17	6.55000 -0.15	6.80	6.30	6.70	414,211
06 Apr 17	6.70000 -0.20	6.95	6.65	6.90	192,457
05 Apr 17	6.90000 -0.05	7.00	6.85	6.95	278,287
04 Apr 17	6.95000 -0.20	7.20	6.75	7.10	303,435
03 Apr 17	7.15000 -0.30	7.50	7.00	7.50	1,443,909
31 Mar 17	7.45000 +0.10	7.50	7.25	7.40	209,169
30 Mar 17	7.35000 -0.10	7.45	7.25	7.45	170,005
29 Mar 17	7.45000 +0.05	7.55	7.40	7.40	94,289
28 Mar 17	7.40000 -0.20	7.70	7.35	7.50	124,876
27 Mar 17	7.60000 +0.15	7.75	7.40	7.40	105,158
24 Mar 17	7.45000 +0.05	7.50	7.30	7.45	122,588
23 Mar 17	7.40000 +0.25	7.57	7.10	7.15	172,166
22 Mar 17	7.15000 -0.10	7.40	7.05	7.20	254,447
21 Mar 17	7.25000 -0.45	7.80	7.20	7.80	286,032
20 Mar 17	7.70000 -0.25	8.00	7.60	7.95	175,497
17 Mar 17	7.95000 +0.50	8.05	7.25	7.55	831,816
16 Mar 17	7.45000 -0.20	7.65	7.35	7.65	143,544
15 Mar 17	7.65000 +0.30	7.70	7.30	7.40	111,551
14 Mar 17	7.35000 -0.25	7.60	7.30	7.60	127,244
13 Mar 17	7.60000 -0.05	7.95	7.50	7.60	267,472
10 Mar 17	7.65000 +0.05	7.75	7.50	7.75	168,318
09 Mar 17	7.60000 +0.25	7.70	7.25	7.35	697,212
08 Mar 17	7.35000 +0.00	7.80	7.00	7.35	253,871
07 Mar 17	7.35000 -0.10	7.80	7.30	7.40	124,671
06 Mar 17	7.45000 -0.20	7.90	7.40	7.70	129,156
03 Mar 17	7.65000 -0.40	8.10	7.60	8.00	203,296
02 Mar 17	8.05000 +0.00	8.30	7.80	8.05	478,562
01 Mar 17	8.05000 +0.40	8.15	7.70	7.70	342,414
28 Feb 17	7.65000 -0.05	7.90	7.50	7.70	233,679
27 Feb 17	7.70000 +0.50	7.90	7.20	7.20	323,362
24 Feb 17	7.20000 +0.00	7.45	7.10	7.10	195,147
23 Feb 17	7.20000 +0.05	7.28	6.90	7.10	210,941
22 Feb 17	7.15000 +0.05	7.20	7.05	7.15	122,461
21 Feb 17	7.10000 -0.05	7.30	7.00	7.20	186,660
17 Feb 17	7.15000 -0.03	7.35	7.05	7.20	256,534
16 Feb 17	7.17500 -0.07	7.25	7.05	7.15	161,968
15 Feb 17	7.25000 +0.10	7.25	7.00	7.25	153,002
14 Feb 17	7.15000 -0.05	7.25	7.05	7.25	184,423
13 Feb 17	7.20000 -0.15	7.45	7.15	7.45	108,200
10 Feb 17	7.35000 +0.00	7.45	7.20	7.35	120,208
09 Feb 17	7.35000 +0.30	7.50	7.00	7.00	215,151
08 Feb 17	7.05000 -0.05	7.15	6.90	7.05	169,034
07 Feb 17	7.10000 -0.10	7.30	7.05	7.30	136,007
06 Feb 17	7.20000 -0.10	7.35	7.10	7.25	79,342
03 Feb 17	7.30000 +0.20	7.35	7.00	7.15	115,849
02 Feb 17	7.10000 +0.00	7.20	7.00	7.15	199,019
01 Feb 17	7.10000 -0.15	7.45	7.05	7.25	163,149
31 Jan 17	7.25000 +0.35	7.35	6.60	6.85	209,206
30 Jan 17	6.90000 -0.10	7.00	6.75	7.00	388,865
27 Jan 17	7.00000 -0.15	7.15	6.85	7.15	200,063
26 Jan 17	7.15000 -0.15	7.35	7.10	7.30	127,278
25 Jan 17	7.30000 -0.25	7.70	7.15	7.55	224,504
24 Jan 17	7.55000 +0.40	7.55	7.10	7.20	247,007
23 Jan 17	7.15000 +0.05	7.20	6.95	7.05	143,846
20 Jan 17	7.10000 +0.10	7.15	6.95	7.00	148,352
19 Jan 17	7.00000 -0.15	7.18	6.85	7.10	254,937
18 Jan 17	7.15000 +0.25	7.20	6.85	7.00	268,296
17 Jan 17	6.90000 -0.30	7.18	6.80	7.15	208,809
13 Jan 17	7.20000 +0.05	7.40	7.15	7.20	111,517
12 Jan 17	7.15000 -0.05	7.35	7.05	7.10	106,312
11 Jan 17	7.20000 -0.10	7.40	7.05	7.30	165,475
10 Jan 17	7.30000 +0.05	7.35	7.15	7.25	57,098
09 Jan 17	7.25000 +0.10	7.35	7.10	7.20	107,165
06 Jan 17	7.15000 -0.10	7.45	7.10	7.35	93,728
05 Jan 17	7.25000 -0.15	7.45	7.10	7.30	90,924
04 Jan 17	7.40000 +0.15	7.60	7.20	7.25	171,819
03 Jan 17	7.25000 +0.30	7.25	6.95	7.10	145,369
30 Dec 16	6.95000 -0.15	7.15	6.90	7.10	238,140
29 Dec 16	7.10000 +0.15	7.25	6.90	7.00	509,631
28 Dec 16	6.95000 -0.10	7.20	6.85	7.15	159,488
27 Dec 16	7.05000 -0.25	7.30	7.00	7.25	210,656
23 Dec 16	7.30000 +0.30	7.35	7.00	7.00	129,266
22 Dec 16	7.00000 -0.05	7.20	6.85	7.00	301,231
21 Dec 16	7.05000 -0.20	7.35	6.97	7.35	184,778
20 Dec 16	7.25000 +0.15	7.35	6.95	7.20	228,555
19 Dec 16	7.10000 -0.25	7.60	7.05	7.30	230,834
16 Dec 16	7.35000 +0.30	7.47	7.05	7.10	445,931
15 Dec 16	7.05000 -0.05	7.35	7.00	7.10	236,980
14 Dec 16	7.10000 +0.10	7.20	6.90	6.95	216,418
13 Dec 16	7.00000 -0.10	7.35	6.95	7.20	191,431
12 Dec 16	7.10000 +0.10	7.18	6.72	7.00	226,287
09 Dec 16	7.00000 +0.40	7.15	6.60	6.65	376,506
08 Dec 16	6.60000 +0.10	6.70	6.30	6.50	215,442
07 Dec 16	6.50000 -0.13	6.65	6.25	6.60	236,286
06 Dec 16	6.62500 +0.28	6.70	6.10	6.40	312,805
05 Dec 16	6.35000 +0.35	6.35	6.05	6.10	258,859
02 Dec 16	6.00000 -0.20	6.45	5.95	6.25	300,968
01 Dec 16	6.20000 -0.45	6.80	6.10	6.65	260,696
30 Nov 16	6.65000 -0.15	6.85	6.50	6.85	232,699
29 Nov 16	6.80000 -0.15	7.15	6.70	7.00	205,636
28 Nov 16	6.95000 -0.40	7.35	6.88	7.30	225,055
25 Nov 16	7.35000 +0.05	7.35	7.15	7.30	75,149
23 Nov 16	7.30000 +0.05	7.35	7.05	7.20	237,642
22 Nov 16	7.25000 -0.05	7.35	7.05	7.35	237,668
21 Nov 16	7.30000 -0.15	7.45	7.20	7.40	165,346
18 Nov 16	7.45000 -0.05	7.55	7.34	7.50	175,956
17 Nov 16	7.50000 -0.05	7.65	7.40	7.60	119,824
16 Nov 16	7.55000 +0.10	7.70	7.35	7.45	160,724
15 Nov 16	7.45000 -0.10	7.55	7.25	7.50	249,720
14 Nov 16	7.55000 -0.05	7.70	7.35	7.70	410,490
11 Nov 16	7.60000 +0.05	7.60	7.25	7.55	461,546
10 Nov 16	7.55000 +0.55	7.75	6.95	7.20	490,799
09 Nov 16	7.00000 +0.75	7.00	6.35	6.35	685,614
08 Nov 16	6.25000 +0.10	6.25	5.95	6.15	263,651
07 Nov 16	6.15000 +0.35	6.25	5.80	6.00	408,213
04 Nov 16	5.80000 -0.05	6.15	5.60	5.80	283,304
03 Nov 16	5.85000 -0.05	6.18	5.80	5.95	211,541
02 Nov 16	5.90000 -0.15	6.25	5.88	6.10	250,372
01 Nov 16	6.05000 -0.20	6.55	5.95	6.30	215,213
31 Oct 16	6.25000 +0.00	6.50	6.10	6.25	415,959
28 Oct 16	6.25000 +0.25	6.30	5.95	5.95	214,303
27 Oct 16	6.00000 -0.10	6.15	5.90	6.15	283,490
26 Oct 16	6.10000 -0.20	6.35	6.00	6.25	177,186
25 Oct 16	6.30000 -0.15	6.50	6.25	6.45	86,928
24 Oct 16	6.45000 +0.00	6.60	6.30	6.55	74,485
21 Oct 16	6.45000 -0.05	6.70	6.35	6.40	129,460
20 Oct 16	6.50000 +0.10	6.55	6.30	6.35	178,670
19 Oct 16	6.40000 +0.00	6.50	6.20	6.40	127,289
18 Oct 16	6.40000 +0.00	6.50	6.15	6.45	130,485
17 Oct 16	6.40000 +0.05	6.50	6.10	6.10	200,683
14 Oct 16	6.35000 -0.45	6.90	6.10	6.80	325,223
13 Oct 16	6.80000 +0.10	6.90	6.55	6.70	301,348
12 Oct 16	6.70000 -0.55	7.34	6.60	7.25	435,050
11 Oct 16	7.25000 -0.35	7.60	7.10	7.55	196,708
10 Oct 16	7.60000 +0.06	7.90	7.50	7.60	159,336
07 Oct 16	7.54000 -0.21	7.80	7.45	7.77	188,998
06 Oct 16	7.75000 -0.27	8.00	7.70	7.95	370,019
05 Oct 16	8.02000 -0.03	8.19	7.97	8.06	201,440
04 Oct 16	8.05000 -0.02	8.31	8.00	8.11	165,197
03 Oct 16	8.07000 -0.16	8.23	7.97	8.23	166,516
30 Sep 16	8.23000 +0.36	8.26	7.84	7.93	256,678
29 Sep 16	7.87000 -0.08	7.98	7.71	7.96	253,259
28 Sep 16	7.95000 -0.02	8.00	7.77	7.99	175,411
27 Sep 16	7.97000 +0.08	7.98	7.79	7.90	333,361
26 Sep 16	7.89000 -0.10	8.07	7.85	7.87	260,030
23 Sep 16	7.99000 -0.21	8.27	7.90	8.20	321,868
22 Sep 16	8.20000 -0.11	8.37	8.15	8.36	245,979
21 Sep 16	8.31000 +0.02	8.48	8.10	8.36	154,611
20 Sep 16	8.29000 -0.05	8.47	8.19	8.45	216,539
19 Sep 16	8.34000 -0.04	8.61	8.33	8.39	230,540
16 Sep 16	8.38000 +0.20	8.40	8.10	8.20	563,890
15 Sep 16	8.18000 +0.25	8.24	7.89	7.97	239,286
14 Sep 16	7.93000 +0.02	8.10	7.73	7.97	239,499
13 Sep 16	7.91000 -0.35	8.24	7.76	8.16	196,884
12 Sep 16	8.26000 +0.33	8.27	7.84	7.84	203,738
09 Sep 16	7.93000 -0.27	8.23	7.88	8.07	245,915
08 Sep 16	8.20000 +0.03	8.36	8.09	8.16	142,715
07 Sep 16	8.17000 +0.13	8.24	7.99	8.05	150,380
06 Sep 16	8.04000 +0.07	8.21	7.94	8.03	182,009
02 Sep 16	7.97000 +0.00	8.09	7.86	8.03	116,388
01 Sep 16	7.97000 +0.01	8.33	7.76	8.01	253,002
31 Aug 16	7.96000 -0.41	8.57	7.91	8.32	457,785
30 Aug 16	8.37000 +0.17	8.39	8.10	8.17	215,674
29 Aug 16	8.20000 -0.37	8.63	8.12	8.63	297,332
26 Aug 16	8.57000 +0.05	8.81	8.41	8.55	170,751
25 Aug 16	8.52000 -0.08	8.99	8.37	8.57	306,825
24 Aug 16	8.60000 -0.59	9.44	8.51	9.14	478,404
23 Aug 16	9.19000 +0.04	9.24	9.09	9.23	148,830
22 Aug 16	9.15000 -0.05	9.27	8.92	9.24	241,657
19 Aug 16	9.20000 +0.02	9.38	8.96	9.18	259,728
18 Aug 16	9.18000 +0.22	9.32	8.91	8.99	135,050
17 Aug 16	8.96000 -0.14	9.15	8.82	9.10	151,888
16 Aug 16	9.10000 -0.19	9.57	8.95	9.21	243,466
15 Aug 16	9.29000 +0.24	9.58	9.06	9.11	398,669
12 Aug 16	9.05000 +0.14	9.08	8.76	8.83	178,551
11 Aug 16	8.91000 +0.20	9.15	8.70	8.79	161,349
10 Aug 16	8.71000 -0.29	9.12	8.70	8.95	269,368
09 Aug 16	9.00000 -0.21	9.25	8.51	8.67	348,513
08 Aug 16	9.21000 +0.02	9.29	9.10	9.29	316,166
05 Aug 16	9.19000 +0.13	9.36	9.01	9.14	310,481
04 Aug 16	9.06000 -0.16	9.22	9.03	9.22	290,926
03 Aug 16	9.22000 +0.54	9.24	8.46	8.64	350,674
02 Aug 16	8.68000 -0.35	9.03	8.55	9.02	278,977
01 Aug 16	9.03000 +0.19	9.45	8.69	8.91	676,202
29 Jul 16	8.84000 +0.22	9.04	8.49	8.62	1,417,684
28 Jul 16	8.62000 -0.04	8.70	8.50	8.65	243,058
27 Jul 16	8.66000 +0.45	8.75	8.24	8.24	390,855
26 Jul 16	8.21000 -0.08	8.40	8.14	8.25	513,436
25 Jul 16	8.29000 +0.18	8.32	7.96	8.22	400,618
22 Jul 16	8.11000 +0.05	8.16	8.00	8.14	127,418
21 Jul 16	8.06000 -0.14	8.35	7.95	8.22	97,979
20 Jul 16	8.20000 +0.42	8.33	7.77	7.82	221,392
19 Jul 16	7.78000 -0.35	8.23	7.76	8.15	317,050
18 Jul 16	8.13000 -0.07	8.30	8.07	8.22	291,926
15 Jul 16	8.20000 +0.08	8.36	8.06	8.21	248,480
14 Jul 16	8.12000 -0.22	8.56	8.04	8.47	376,033
13 Jul 16	8.34000 -0.40	9.00	8.28	8.90	427,099
12 Jul 16	8.74000 +0.31	8.77	8.48	8.48	517,262
11 Jul 16	8.43000 -0.21	8.73	8.34	8.65	545,739
08 Jul 16	8.64000 +0.27	8.75	8.21	8.38	611,827
07 Jul 16	8.37000 -0.08	8.58	8.14	8.45	217,833
06 Jul 16	8.45000 +0.04	8.50	8.28	8.37	214,863
05 Jul 16	8.41000 -0.03	8.54	8.33	8.50	356,070
01 Jul 16	8.44000 +0.34	8.47	8.02	8.17	364,119
30 Jun 16	8.10000 +0.20	8.11	7.88	7.94	406,438
29 Jun 16	7.90000 +0.12	7.94	7.68	7.94	231,127
28 Jun 16	7.78000 +0.34	7.86	7.45	7.56	267,567
27 Jun 16	7.44000 -0.42	8.04	7.38	7.81	557,597
24 Jun 16	7.86000 -0.40	8.11	7.72	7.77	505,754
23 Jun 16	8.26000 +0.44	8.26	7.68	7.98	312,732
22 Jun 16	7.82500 +0.09	8.16	7.69	7.78	457,728
21 Jun 16	7.74000 -0.27	8.33	7.53	8.00	500,743
20 Jun 16	8.01000 +0.49	8.30	7.53	7.68	416,919
17 Jun 16	7.52000 -0.23	7.91	7.51	7.78	458,508
16 Jun 16	7.75000 -0.13	7.79	7.45	7.78	247,315
15 Jun 16	7.88000 +0.33	8.02	7.48	7.62	427,075
14 Jun 16	7.55000 +0.18	7.60	7.16	7.51	285,116
13 Jun 16	7.37000 -0.24	7.91	7.33	7.60	632,604
10 Jun 16	7.61000 -0.31	8.00	7.55	7.89	526,941
09 Jun 16	7.92000 -0.09	8.15	7.80	8.00	469,745
08 Jun 16	8.01000 -0.01	8.17	7.81	8.12	572,125
07 Jun 16	8.02000 -0.22	8.25	7.82	8.18	1,071,366
06 Jun 16	8.24000 -0.41	8.65	7.96	8.25	3,036,851
03 Jun 16	8.65000 +2.62	9.07	5.72	6.02	10,502,695
02 Jun 16	6.03000 +0.16	6.06	5.82	5.86	146,311
01 Jun 16	5.87000 -0.03	5.96	5.78	5.89	136,327
31 May 16	5.90000 +0.08	6.03	5.82	5.85	132,493
27 May 16	5.82000 -0.12	6.04	5.77	5.94	58,100
26 May 16	5.94000 +0.01	6.05	5.79	5.92	121,148
25 May 16	5.93000 +0.20	5.97	5.71	5.74	107,514
24 May 16	5.73000 +0.09	5.76	5.54	5.66	113,018
23 May 16	5.64000 +0.18	5.80	5.48	5.48	162,823
20 May 16	5.46000 +0.34	5.49	5.12	5.17	170,938
19 May 16	5.12000 -0.01	5.28	4.94	5.08	148,079
18 May 16	5.13000 +0.13	5.17	4.90	4.97	124,127
17 May 16	5.00000 -0.28	5.37	4.97	5.28	205,455
16 May 16	5.28000 +0.33	5.32	4.95	4.99	241,757
13 May 16	4.95000 +0.05	5.03	4.83	4.89	152,544
12 May 16	4.90000 -0.27	5.19	4.81	5.19	208,603
11 May 16	5.17000 -0.27	5.49	5.16	5.34	128,723
10 May 16	5.44000 +0.04	5.48	5.23	5.44	163,514
09 May 16	5.40000 +0.19	5.50	5.10	5.17	224,236
06 May 16	5.21000 -0.06	5.42	5.10	5.26	124,640
05 May 16	5.27000 -0.12	5.43	5.16	5.43	357,009
04 May 16	5.39000 -0.05	5.57	5.15	5.40	243,450
03 May 16	5.44000 -0.23	5.82	5.42	5.60	178,191
02 May 16	5.67000 +0.00	5.73	5.44	5.67	204,147
29 Apr 16	5.67000 -0.02	5.79	5.51	5.69	224,600
28 Apr 16	5.69000 +0.00	5.84	5.48	5.68	147,643
27 Apr 16	5.69000 -0.16	5.92	5.30	5.83	256,386
26 Apr 16	5.85000 -0.11	5.95	5.77	5.93	163,084
25 Apr 16	5.96000 -0.04	6.06	5.93	6.00	155,675
22 Apr 16	6.00000 +0.00	6.08	5.84	6.01	161,271
21 Apr 16	6.00000 +0.26	6.16	5.75	5.75	332,423
20 Apr 16	5.74000 +0.08	5.95	5.57	5.68	143,094
19 Apr 16	5.66000 +0.06	5.73	5.33	5.65	305,963
18 Apr 16	5.60000 -0.18	5.73	5.58	5.69	429,738
15 Apr 16	5.78000 +0.02	5.85	5.62	5.71	174,125
14 Apr 16	5.76000 +0.06	5.86	5.66	5.82	138,514
13 Apr 16	5.70000 +0.17	5.81	5.41	5.56	214,658
12 Apr 16	5.53000 +0.08	5.63	5.28	5.44	165,232
11 Apr 16	5.45000 -0.04	5.52	5.33	5.50	190,338
08 Apr 16	5.49000 +0.00	5.69	5.38	5.57	162,195
07 Apr 16	5.49000 -0.19	5.67	5.42	5.64	524,696
06 Apr 16	5.68000 +0.28	5.69	5.41	5.42	325,455
05 Apr 16	5.40000 -0.04	5.43	5.20	5.40	462,981
04 Apr 16	5.44000 +0.23	5.63	5.10	5.19	660,078
01 Apr 16	5.21000 +0.13	5.24	4.95	5.02	470,429
31 Mar 16	5.08000 +0.26	5.19	4.79	4.80	800,061
30 Mar 16	4.82000 -0.02	5.00	4.68	4.91	325,501
29 Mar 16	4.84000 +0.30	4.89	4.24	4.50	347,261
28 Mar 16	4.54000 -0.05	4.66	4.44	4.64	126,053
24 Mar 16	4.59000 -0.07	4.82	4.50	4.59	245,007
23 Mar 16	4.66000 -0.39	5.05	4.61	5.02	269,829
22 Mar 16	5.05000 -0.06	5.20	5.00	5.06	240,437
21 Mar 16	5.11000 +0.11	5.20	4.93	4.98	323,335
18 Mar 16	5.00000 +0.11	5.03	4.87	4.97	587,547
17 Mar 16	4.89000 +0.10	4.97	4.59	4.79	216,553
16 Mar 16	4.79000 -0.05	4.90	4.61	4.84	286,000
15 Mar 16	4.84000 -0.15	5.08	4.83	4.97	479,760
14 Mar 16	4.99000 -0.06	5.13	4.97	5.05	409,776
11 Mar 16	5.05000 +0.09	5.17	4.95	5.02	817,800
10 Mar 16	4.96000 -0.38	5.37	4.87	5.34	657,836
09 Mar 16	5.34000 +0.21	5.48	5.15	5.17	354,271
08 Mar 16	5.13000 -0.78	5.97	5.05	5.89	568,927
07 Mar 16	5.91000 +0.27	5.96	5.36	5.64	328,070
04 Mar 16	5.64000 -0.09	6.13	5.59	5.76	517,986
03 Mar 16	5.73000 +0.04	5.99	5.66	5.69	294,519
02 Mar 16	5.69000 -0.02	5.94	5.63	5.72	467,003
01 Mar 16	5.71000 +0.13	5.96	5.41	5.54	452,678
29 Feb 16	5.58000 +0.24	5.67	5.34	5.35	348,498
26 Feb 16	5.34000 +0.18	5.44	5.11	5.18	270,987
25 Feb 16	5.16000 +0.06	5.22	4.90	5.13	190,188
24 Feb 16	5.10000 +0.16	5.25	4.61	4.85	179,375
23 Feb 16	4.94000 -0.29	5.25	4.93	5.19	123,666
22 Feb 16	5.23000 +0.04	5.46	5.17	5.29	153,806
19 Feb 16	5.19000 +0.02	5.25	5.03	5.18	155,610
18 Feb 16	5.17000 -0.19	5.40	5.14	5.40	116,144
17 Feb 16	5.36000 +0.30	5.39	4.91	5.10	331,954
16 Feb 16	5.06000 +0.09	5.25	5.00	5.04	184,540
12 Feb 16	4.97000 +0.36	5.00	4.52	4.71	230,858
11 Feb 16	4.61000 -0.11	4.73	4.33	4.58	220,106
10 Feb 16	4.72000 -0.13	5.18	4.70	4.88	318,123
09 Feb 16	4.85000 -0.21	5.21	4.70	4.91	253,944
08 Feb 16	5.06000 -0.04	5.13	4.83	5.02	288,678
05 Feb 16	5.10000 -0.33	5.47	5.06	5.40	300,479
04 Feb 16	5.43000 -0.01	5.78	5.40	5.46	342,024
03 Feb 16	5.44000 -0.09	5.60	5.09	5.60	475,186
02 Feb 16	5.53000 -0.29	5.82	5.43	5.70	209,901
01 Feb 16	5.82000 -0.17	6.13	5.60	5.93	153,677
29 Jan 16	5.99000 +0.02	6.17	5.70	5.92	357,655
28 Jan 16	5.97000 -0.01	6.07	5.74	6.02	295,990
27 Jan 16	5.98000 -0.11	6.17	5.90	6.06	214,571
26 Jan 16	6.09000 +0.05	6.19	5.85	6.12	214,086
25 Jan 16	6.04000 -0.04	6.40	6.01	6.03	308,711
22 Jan 16	6.08000 +0.27	6.14	5.80	5.95	159,371
21 Jan 16	5.81000 +0.06	6.03	5.65	5.77	396,184
20 Jan 16	5.75000 +0.18	5.97	5.33	5.44	510,908
19 Jan 16	5.57000 -0.38	6.08	5.38	6.08	522,843
15 Jan 16	5.95000 +0.34	6.02	5.40	5.43	426,696
14 Jan 16	5.61000 +0.22	5.67	5.20	5.42	384,499
13 Jan 16	5.39000 -0.56	6.09	5.27	5.95	429,135
12 Jan 16	5.95000 -0.33	6.50	5.83	6.32	313,263
11 Jan 16	6.28000 -0.29	6.72	5.83	6.59	362,974
08 Jan 16	6.57000 -0.17	6.93	6.47	6.74	333,161
07 Jan 16	6.74000 -0.41	7.07	6.72	6.98	360,351
06 Jan 16	7.15000 -0.39	7.52	7.03	7.40	299,516
05 Jan 16	7.54000 +0.19	7.57	7.22	7.36	306,502
04 Jan 16	7.35000 -0.37	7.73	7.14	7.73	417,725
31 Dec 15	7.72000 +0.05	7.83	7.56	7.60	242,714
30 Dec 15	7.67000 +0.09	7.76	7.43	7.59	195,497
29 Dec 15	7.58000 +0.00	7.75	7.54	7.63	301,878
28 Dec 15	7.58000 -0.18	7.79	7.49	7.67	201,761
24 Dec 15	7.76000 +0.05	7.85	7.72	7.72	188,078
23 Dec 15	7.71000 -0.06	7.80	7.57	7.80	259,425
22 Dec 15	7.77000 +0.06	8.00	7.57	7.73	245,634
21 Dec 15	7.71000 +0.04	7.98	7.50	7.67	394,400
18 Dec 15	7.67000 -0.22	8.10	7.63	7.86	1,805,167
17 Dec 15	7.89000 -0.13	8.21	7.61	8.05	896,757
16 Dec 15	8.02000 +0.02	8.17	7.79	8.08	537,826
15 Dec 15	8.00000 +0.16	8.04	7.72	7.91	291,515
14 Dec 15	7.84000 +0.07	8.03	7.61	7.75	329,716
11 Dec 15	7.77000 -0.32	8.09	7.72	7.77	318,505
10 Dec 15	8.09000 +0.06	8.11	7.81	8.01	211,137
09 Dec 15	8.03000 +0.02	8.25	7.95	7.96	302,655
08 Dec 15	8.01000 -0.01	8.45	7.91	7.95	866,149
07 Dec 15	8.02000 +0.61	8.11	7.25	7.32	854,490
04 Dec 15	7.41000 -0.04	7.57	7.21	7.44	163,243
03 Dec 15	7.45000 +0.07	7.72	7.32	7.41	350,331
02 Dec 15	7.38000 +0.04	7.64	7.31	7.32	195,218
01 Dec 15	7.34000 +0.06	7.46	6.97	7.32	306,110
30 Nov 15	7.28000 +0.10	7.36	7.08	7.26	504,051
27 Nov 15	7.18000 +0.18	7.20	6.90	6.99	85,702
25 Nov 15	7.00000 +0.42	7.15	6.54	6.54	385,685
24 Nov 15	6.58000 +0.22	6.67	6.30	6.37	219,637
23 Nov 15	6.36000 -0.40	6.83	6.32	6.72	450,008
20 Nov 15	6.76000 +0.27	6.95	6.51	6.54	348,133
19 Nov 15	6.49000 +0.18	6.50	6.25	6.29	252,707
18 Nov 15	6.31000 -0.09	6.55	6.21	6.44	513,448
17 Nov 15	6.40000 +0.02	6.65	6.21	6.38	217,663
16 Nov 15	6.38000 -0.42	6.80	6.26	6.74	432,368
13 Nov 15	6.80000 +0.01	7.23	6.72	6.72	326,637
12 Nov 15	6.79000 -0.16	7.07	6.77	6.89	183,540
11 Nov 15	6.95000 -0.19	7.21	6.93	7.20	150,518
10 Nov 15	7.14000 +0.02	7.29	6.91	7.29	273,888
09 Nov 15	7.12000 -0.07	7.29	6.94	7.17	433,850
06 Nov 15	7.19000 +0.03	7.33	6.73	7.15	318,863
05 Nov 15	7.16000 +0.28	7.26	6.37	6.91	376,685
04 Nov 15	6.88000 -0.16	7.15	6.56	7.10	354,933
03 Nov 15	7.04000 +0.33	7.09	6.59	6.72	434,864
02 Nov 15	6.71000 +0.24	6.84	6.15	6.40	425,154
30 Oct 15	6.47000 -0.14	6.66	6.23	6.59	335,656
29 Oct 15	6.61000 -0.07	6.82	6.41	6.65	359,686
28 Oct 15	6.68000 +0.55	6.72	6.02	6.16	396,240
27 Oct 15	6.13000 +0.03	6.18	5.87	6.05	475,025
26 Oct 15	6.10000 -0.18	6.41	5.96	6.29	155,924
23 Oct 15	6.28000 +0.23	6.30	5.91	6.13	181,321
22 Oct 15	6.05000 -0.04	6.38	5.75	6.14	497,974
21 Oct 15	6.09000 -0.06	6.21	5.91	6.21	306,208
20 Oct 15	6.15000 -0.24	6.43	6.07	6.43	175,884
19 Oct 15	6.39000 -0.12	6.75	6.20	6.48	225,928
16 Oct 15	6.51000 -0.30	7.01	6.45	6.83	387,409
15 Oct 15	6.81000 +0.80	7.01	6.03	6.03	511,569
14 Oct 15	6.01000 -0.01	6.24	6.00	6.00	281,146
13 Oct 15	6.02000 -0.25	6.42	6.01	6.17	279,053
12 Oct 15	6.27000 -0.21	6.50	6.21	6.41	179,544
09 Oct 15	6.48000 +0.03	6.64	6.36	6.42	190,207
08 Oct 15	6.45000 +0.02	6.83	6.21	6.75	601,284
07 Oct 15	6.43000 +0.80	6.71	5.73	6.06	832,763
06 Oct 15	5.63000 -0.30	5.95	5.27	5.95	386,101
05 Oct 15	5.93000 +0.03	6.06	5.79	5.96	243,900
02 Oct 15	5.90000 +0.11	6.07	5.62	5.72	469,084
01 Oct 15	5.79000 +0.03	6.10	5.71	5.80	426,752
30 Sep 15	5.76000 -0.08	6.08	5.63	5.90	1,668,184
29 Sep 15	5.84000 +0.23	6.23	5.42	5.58	696,167
28 Sep 15	5.61000 -0.56	6.27	5.57	6.11	719,863
25 Sep 15	6.17000 -0.53	6.92	6.05	6.87	766,661
24 Sep 15	6.70000 -0.30	7.05	6.56	6.90	541,097
23 Sep 15	7.00000 -0.13	7.28	6.86	7.17	187,640
22 Sep 15	7.13000 -0.51	7.68	7.00	7.50	533,117
21 Sep 15	7.64000 -0.35	8.27	7.52	8.05	518,963
18 Sep 15	7.99000 +0.25	8.10	7.50	7.57	625,639
17 Sep 15	7.74000 -0.31	8.05	7.57	8.05	621,846
16 Sep 15	8.05000 +0.15	8.40	6.84	7.86	3,263,410
15 Sep 15	7.90000 +0.43	8.12	7.42	7.42	490,534
14 Sep 15	7.47000 +0.31	7.47	7.16	7.16	217,684
11 Sep 15	7.16000 +0.02	7.20	6.97	7.04	159,933
10 Sep 15	7.14000 -0.05	7.20	6.94	7.12	196,748
09 Sep 15	7.19000 -0.18	7.50	7.16	7.40	176,494
08 Sep 15	7.37000 +0.46	7.39	6.94	7.07	363,497
04 Sep 15	6.91000 +0.04	6.98	6.71	6.75	166,408
03 Sep 15	6.87000 -0.15	7.56	6.85	7.02	411,479
02 Sep 15	7.02000 +0.36	7.03	6.63	6.77	191,006
01 Sep 15	6.66000 -0.45	7.17	6.60	6.94	210,774
31 Aug 15	7.11000 +0.15	7.17	6.88	6.96	202,475
28 Aug 15	6.96000 +0.29	7.03	6.60	6.61	242,314
27 Aug 15	6.67000 +0.35	6.76	6.27	6.29	264,879
26 Aug 15	6.32000 +0.33	6.37	5.92	6.13	248,186
25 Aug 15	5.99000 -0.14	6.37	5.95	6.34	352,917
24 Aug 15	6.13000 -0.38	6.64	5.81	6.16	383,306
21 Aug 15	6.51000 -0.14	6.73	6.37	6.49	279,578
20 Aug 15	6.65000 -0.29	7.03	6.64	6.89	357,955
19 Aug 15	6.94000 -0.15	7.13	6.88	7.01	260,607
18 Aug 15	7.09000 -0.26	7.40	7.01	7.32	381,045
17 Aug 15	7.35000 +0.20	7.50	7.10	7.14	264,498
14 Aug 15	7.15000 +0.06	7.32	7.03	7.20	289,450
13 Aug 15	7.09000 -0.15	7.32	7.05	7.24	132,897
12 Aug 15	7.24000 +0.29	7.34	6.84	6.95	365,026
11 Aug 15	6.95000 -0.42	7.25	6.74	7.22	697,993
10 Aug 15	7.37000 -0.03	7.64	7.31	7.49	274,423
07 Aug 15	7.40000 -0.61	7.97	7.30	7.94	713,116
06 Aug 15	8.01000 +0.26	8.08	7.62	7.80	686,142
05 Aug 15	7.75000 -0.25	8.16	7.69	8.00	503,225
04 Aug 15	8.00000 -0.17	8.22	7.90	8.20	253,762
03 Aug 15	8.17000 -0.39	8.53	7.83	8.53	587,028
31 Jul 15	8.56000 +0.40	8.66	8.16	8.20	187,503
30 Jul 15	8.16000 -0.25	8.91	8.05	8.34	537,481
29 Jul 15	8.41000 -0.40	9.00	8.32	8.82	480,895
28 Jul 15	8.81000 +0.02	8.99	8.59	8.81	223,214
27 Jul 15	8.79000 -0.64	9.49	8.71	9.42	443,675
24 Jul 15	9.43000 -0.04	10.15	9.35	9.42	494,688
23 Jul 15	9.47000 -0.42	10.05	9.43	9.90	394,097
22 Jul 15	9.89000 +0.12	9.92	9.41	9.68	305,043
21 Jul 15	9.77000 -0.21	10.00	9.64	9.95	269,239
20 Jul 15	9.98000 -0.02	10.07	9.63	10.00	444,036
17 Jul 15	10.00000 +0.21	10.29	9.83	9.83	642,473
16 Jul 15	9.79000 +0.21	10.10	9.26	9.58	676,361
15 Jul 15	9.58000 +0.45	9.75	9.17	9.17	554,345
14 Jul 15	9.13000 +0.07	9.23	8.89	9.06	301,210
13 Jul 15	9.06000 -0.06	9.34	8.95	9.15	232,181
10 Jul 15	9.12000 +0.22	9.15	8.83	8.95	308,885
09 Jul 15	8.90000 -0.16	9.22	8.77	9.14	391,646
08 Jul 15	9.06000 -0.12	9.13	8.71	9.12	546,242
07 Jul 15	9.18000 +0.15	9.36	8.73	9.04	400,816
06 Jul 15	9.03000 +0.05	9.07	8.51	8.91	683,835
02 Jul 15	8.97500 -0.19	9.21	8.70	9.21	313,509
01 Jul 15	9.17000 +0.00	9.38	8.91	9.24	434,949
30 Jun 15	9.17000 +0.55	9.20	8.62	9.20	938,761
29 Jun 15	8.62000 -0.22	8.82	8.02	8.74	1,483,953
26 Jun 15	8.84000 -0.34	9.40	8.65	9.20	7,819,868
25 Jun 15	9.18000 -0.44	9.69	9.03	9.64	1,454,460
24 Jun 15	9.62000 -0.08	10.35	9.55	9.73	888,792
23 Jun 15	9.70000 +0.20	9.76	9.23	9.48	1,012,809
22 Jun 15	9.50000 -0.26	9.91	9.02	9.83	1,585,507
19 Jun 15	9.76000 -0.10	10.16	9.39	9.91	2,451,978
18 Jun 15	9.86000 -0.81	11.09	9.50	10.74	1,798,999
17 Jun 15	10.67000 -1.07	11.85	10.55	11.73	1,200,840
16 Jun 15	11.74000 +0.08	11.99	11.48	11.66	633,843
15 Jun 15	11.66000 +0.61	12.00	10.80	11.01	1,131,101
12 Jun 15	11.05000 +0.58	11.14	10.37	10.39	378,776
11 Jun 15	10.47000 -0.38	10.93	10.35	10.85	342,838
10 Jun 15	10.85000 +0.33	11.07	10.51	10.80	596,147
09 Jun 15	10.52000 -0.17	10.76	10.41	10.65	375,988
08 Jun 15	10.69000 -0.06	10.93	10.52	10.79	453,042
05 Jun 15	10.75000 +0.32	10.85	10.40	10.45	260,522
04 Jun 15	10.43000 -0.44	10.97	10.39	10.84	467,663
03 Jun 15	10.87000 +0.15	10.99	10.60	10.61	408,351
02 Jun 15	10.72000 -0.01	11.13	10.60	10.74	366,856
01 Jun 15	10.73000 -0.46	11.24	10.40	11.24	680,834
29 May 15	11.19000 +0.70	11.28	10.06	10.45	887,763
28 May 15	10.49000 -0.16	10.78	10.35	10.65	323,929
27 May 15	10.65000 +0.22	10.69	10.39	10.43	297,597
26 May 15	10.43000 -0.34	10.75	10.24	10.75	308,788
22 May 15	10.77000 +0.10	10.89	10.60	10.63	214,231
21 May 15	10.67000 -0.07	10.85	10.63	10.75	274,622
20 May 15	10.74000 +0.06	10.90	10.54	10.66	330,448
19 May 15	10.68000 -0.15	10.83	10.64	10.81	247,977
18 May 15	10.83000 +0.23	10.98	10.43	10.73	532,922
15 May 15	10.60000 +0.50	10.62	10.00	10.00	362,549
14 May 15	10.10000 -0.25	10.34	9.86	10.34	436,604
13 May 15	10.35000 +0.15	10.45	9.73	10.25	827,725
12 May 15	10.20000 -0.52	10.68	9.96	10.68	1,591,509
11 May 15	10.72000 -0.50	11.36	10.56	11.24	664,533
08 May 15	11.22000 -0.36	11.71	11.13	11.70	313,344
07 May 15	11.58000 +0.04	11.78	11.25	11.36	457,032
06 May 15	11.54000 -0.34	12.05	11.13	11.96	472,949
05 May 15	11.88000 -0.26	12.45	11.74	12.15	282,979
04 May 15	12.14000 -0.04	12.79	12.11	12.25	276,163
01 May 15	12.18000 +0.25	12.33	11.54	11.75	934,311
30 Apr 15	11.93000 -0.19	12.47	11.65	12.05	312,910
29 Apr 15	12.12000 +0.05	12.89	12.10	12.41	575,246
28 Apr 15	12.07000 +0.07	12.49	11.43	12.00	627,508
27 Apr 15	12.00000 -0.34	12.47	11.85	12.39	484,293
24 Apr 15	12.34000 -0.08	12.51	12.22	12.40	523,406
23 Apr 15	12.42000 -0.08	12.80	12.13	12.65	629,446
22 Apr 15	12.50000 +0.50	12.50	11.89	12.00	733,870
21 Apr 15	12.00000 +0.02	12.40	11.90	12.00	440,785
20 Apr 15	11.98000 -0.17	12.34	10.90	12.25	917,836
17 Apr 15	12.15000 -0.05	12.26	12.00	12.00	217,733
16 Apr 15	12.20000 -0.05	12.40	12.15	12.28	279,245
15 Apr 15	12.25000 +0.02	12.50	12.00	12.27	417,640
14 Apr 15	12.23000 -0.26	12.67	12.13	12.55	317,641
13 Apr 15	12.49000 +0.10	12.90	12.23	12.39	461,344
10 Apr 15	12.39000 +0.00	12.48	11.95	12.40	916,249
09 Apr 15	12.39000 +0.00	12.71	12.15	12.34	274,164
08 Apr 15	12.39000 -0.25	12.56	11.86	12.15	1,077,895
07 Apr 15	12.64000 -0.18	13.30	12.58	12.87	744,004
06 Apr 15	12.82000 -0.12	13.59	12.54	13.06	471,008
02 Apr 15	12.94000 +0.39	13.89	12.80	13.43	1,035,183
01 Apr 15	12.55000 +0.44	13.28	11.45	11.94	1,020,742
31 Mar 15	12.11000 +0.49	12.42	11.21	11.50	825,798
30 Mar 15	11.62000 +0.42	11.80	10.10	11.50	1,373,699
27 Mar 15	11.20000 -0.39	11.86	10.92	11.47	369,914
26 Mar 15	11.59000 +0.53	11.70	10.69	11.00	592,363
25 Mar 15	11.06000 -1.18	12.43	10.50	12.29	871,116
24 Mar 15	12.24000 +0.07	12.85	12.18	12.23	680,865
23 Mar 15	12.17000 -1.42	13.40	12.10	13.12	1,211,604
20 Mar 15	13.59000 -0.90	15.03	13.52	15.03	1,319,208
19 Mar 15	14.49000 +1.50	14.65	13.15	13.30	1,212,536
18 Mar 15	12.99000 -0.51	13.57	12.75	13.40	443,190
17 Mar 15	13.50000 +0.27	13.77	12.23	13.32	758,778
16 Mar 15	13.23000 +0.11	14.15	12.99	13.43	1,001,887
13 Mar 15	13.12000 +0.72	13.30	11.80	12.45	876,234
12 Mar 15	12.40000 +1.12	12.75	11.20	11.40	1,177,624
11 Mar 15	11.28000 +1.04	12.00	10.30	10.30	1,254,521
10 Mar 15	10.24000 +1.10	10.25	8.89	9.14	603,510
09 Mar 15	9.14000 +0.14	10.15	9.01	9.60	660,444
06 Mar 15	9.00000 -0.56	9.70	8.98	9.57	283,964
05 Mar 15	9.56000 +0.14	9.84	9.39	9.64	228,560
04 Mar 15	9.42000 -0.07	10.19	9.25	9.45	611,752
03 Mar 15	9.49000 +0.45	9.60	8.94	9.02	343,015
02 Mar 15	9.04000 +0.06	9.19	8.80	9.00	189,963
27 Feb 15	8.98000 +0.13	9.25	8.63	9.00	496,232
26 Feb 15	8.85000 -0.46	9.31	8.25	8.57	2,617,116
25 Feb 15	9.31000 +2.01	9.64	7.60	7.60	292,221
24 Feb 15	7.30000 +0.16	7.30	7.14	7.14	7,014
23 Feb 15	7.14000 -0.16	7.45	7.05	7.30	112,330
20 Feb 15	7.30000 -0.01	7.40	7.30	7.30	38,940
19 Feb 15	7.31000 -0.09	7.40	7.30	7.30	13,054
18 Feb 15	7.40000 -0.24	7.62	7.40	7.62	28,681
17 Feb 15	7.64000 +0.19	7.75	7.50	7.75	32,721
13 Feb 15	7.45000 +0.00	7.50	7.19	7.45	30,658
12 Feb 15	7.45000 -0.15	7.69	7.43	7.69	33,338
11 Feb 15	7.60000 +0.45	7.69	7.15	7.30	91,679
10 Feb 15	7.15000 +0.16	7.25	7.00	7.06	64,504
09 Feb 15	6.99000 -0.40	7.36	6.87	7.36	87,213
06 Feb 15	7.39000 -0.21	7.65	7.30	7.65	37,627
05 Feb 15	7.60000 -0.05	7.75	7.60	7.75	28,119
04 Feb 15	7.65000 -0.05	7.80	7.55	7.70	5,791
03 Feb 15	7.70000 -0.15	7.90	7.55	7.81	202,507
02 Feb 15	7.85000 +0.00	7.89	7.80	7.89	15,650
30 Jan 15	7.85000 -0.12	8.00	7.80	8.00	11,188
29 Jan 15	7.97000 -0.20	8.25	7.90	8.20	37,950
28 Jan 15	8.17000 +0.01	8.25	8.15	8.17	41,268
27 Jan 15	8.16500 -0.84	9.00	8.00	9.00	100,715
26 Jan 15	9.00000 +0.20	9.94	8.79	8.85	189,643
23 Jan 15	8.80000 -0.02	8.82	8.80	8.80	4,195
22 Jan 15	8.82000 -0.08	8.90	8.82	8.90	8,595
21 Jan 15	8.90000 +0.14	8.91	8.76	8.76	12,734
20 Jan 15	8.76000 -0.14	8.98	8.73	8.95	7,676
16 Jan 15	8.90000 -0.05	8.98	8.76	8.94	10,928
15 Jan 15	8.95000 -0.14	9.16	8.76	9.00	11,153
14 Jan 15	9.09000 +0.10	9.15	8.90	8.95	61,940
13 Jan 15	8.99000 +0.12	9.10	8.50	8.90	55,453
12 Jan 15	8.87000 +0.43	8.95	8.48	8.48	85,798
09 Jan 15	8.44000 +0.30	8.53	8.00	8.14	64,823
08 Jan 15	8.14000 +0.14	8.14	7.75	7.75	13,219
07 Jan 15	8.00000 +0.01	8.00	7.37	8.00	28,950
06 Jan 15	7.99000 -0.11	8.50	7.54	8.10	47,338
05 Jan 15	8.10000 +0.05	8.40	8.05	8.10	25,981
02 Jan 15	8.05000 +0.18	8.26	8.05	8.15	19,784
31 Dec 14	7.87000 -0.38	8.34	7.87	8.25	90,499
30 Dec 14	8.25000 -0.15	8.40	8.25	8.40	4,779
29 Dec 14	8.40000 +0.06	8.40	8.18	8.32	38,668
26 Dec 14	8.34000 +0.24	8.40	8.10	8.24	17,982
24 Dec 14	8.10000 +0.10	8.13	7.92	8.04	12,165
23 Dec 14	8.00000 -0.10	8.28	7.50	8.20	24,117
22 Dec 14	8.10000 +0.35	8.15	7.70	7.70	27,317
19 Dec 14	7.75000 +0.50	7.75	7.26	7.26	105,663
18 Dec 14	7.25000 +0.10	7.45	7.00	7.34	129,479
17 Dec 14	7.15000 +1.16	7.15	6.00	6.00	705,339
16 Dec 14	5.99000 -0.08	6.25	5.95	6.05	81,631
15 Dec 14	6.07000 -0.08	6.35	6.02	6.15	11,578
12 Dec 14	6.15000 -0.10	6.20	5.90	6.20	3,940
11 Dec 14	6.25000 +0.30	6.30	5.88	5.99	11,434
10 Dec 14	5.95000 +0.05	6.35	5.95	6.00	7,675
09 Dec 14	5.90000 -0.10	6.35	5.83	5.83	9,298
08 Dec 14	6.00000 -0.25	6.90	5.76	6.60	47,515
05 Dec 14	6.25000 -0.05	6.50	6.10	6.48	24,000
04 Dec 14	6.30000 -0.03	6.48	6.25	6.36	1,160
03 Dec 14	6.33000 +0.09	6.40	6.10	6.10	12,786
02 Dec 14	6.24000 +0.09	6.38	6.15	6.30	18,266
01 Dec 14	6.15000 +0.00	6.48	5.50	6.00	11,874
28 Nov 14	6.15000 -0.15	6.40	6.15	6.30	6,000
26 Nov 14	6.30000 +0.16	6.30	5.85	6.10	16,742
25 Nov 14	6.14000 -0.06	6.25	6.14	6.20	4,505
24 Nov 14	6.20000 +0.40	6.28	5.97	5.97	13,767
21 Nov 14	5.80000 +0.60	5.95	5.05	5.15	51,593
20 Nov 14	5.20000 +0.00	5.40	5.15	5.15	14,839
19 Nov 14	5.20000 +0.05	6.65	5.10	5.20	14,281
18 Nov 14	5.15000 +0.00	5.20	4.97	5.14	84,387
17 Nov 14	5.15000 -0.75	5.60	5.05	5.60	126,021
14 Nov 14	5.90000 -0.05	6.10	5.50	5.95	76,300
13 Nov 14	5.95000 -0.75	6.62	5.70	6.62	100,575
12 Nov 14	6.70000 -0.10	6.70	6.70	6.70	2,020
11 Nov 14	6.80000 +0.00	6.80	6.55	6.70	2,803
10 Nov 14	6.80000 +0.01	6.85	6.60	6.80	17,393
07 Nov 14	6.79000 -0.01	6.90	6.35	6.60	32,476
06 Nov 14	6.80000 +0.14	7.00	6.70	6.84	118,438
05 Nov 14	6.66000 -0.14	6.70	6.66	6.70	1,507
04 Nov 14	6.80000 -0.15	7.00	6.45	6.95	12,251
03 Nov 14	6.95000 +0.56	7.05	5.85	6.00	62,268
31 Oct 14	6.39000 +0.09	6.40	5.50	6.40	59,825
30 Oct 14	6.30000 +0.13	6.30	6.20	6.20	14,275
29 Oct 14	6.17000 +0.54	6.40	5.90	6.00	15,979
28 Oct 14	5.63000 -0.37	6.02	5.50	6.00	23,849
27 Oct 14	6.00000 -0.10	6.15	6.00	6.15	4,805
24 Oct 14	6.10000 -0.10	6.22	6.10	6.22	1,180
23 Oct 14	6.20000 +0.11	6.40	6.05	6.10	6,088
22 Oct 14	6.09000 -0.09	6.47	5.90	6.10	104,760
21 Oct 14	6.18000 -0.12	6.29	6.15	6.25	5,130
20 Oct 14	6.30000 -0.05	6.38	6.30	6.36	6,135
17 Oct 14	6.35000 +0.10	6.47	6.35	6.47	8,181
16 Oct 14	6.25000 +0.10	6.25	5.95	5.95	10,512
15 Oct 14	6.15000 +0.00	6.15	5.85	6.11	33,800
14 Oct 14	6.15000 +0.05	6.32	6.10	6.32	7,330
13 Oct 14	6.10000 -0.40	6.50	5.75	6.50	24,137
10 Oct 14	6.50000 -0.10	6.82	6.50	6.82	10,735
09 Oct 14	6.60000 -0.05	6.65	6.60	6.65	1,990
08 Oct 14	6.65000 -0.15	6.90	6.65	6.80	22,240
07 Oct 14	6.80000 -0.10	6.90	6.80	6.90	6,000
06 Oct 14	6.90000 -0.05	6.95	6.90	6.95	7,200
03 Oct 14	6.95000 +0.06	7.07	6.70	6.89	23,315
02 Oct 14	6.89000 -0.11	7.00	6.89	7.00	31,850
01 Oct 14	7.00000 -0.15	7.01	7.00	7.00	137,433
30 Sep 14	7.15000 +0.15	7.23	7.00	7.03	58,338
29 Sep 14	7.00000 +0.00	7.20	7.00	7.00	393,125
26 Sep 14	7.00000 +0.00	7.00	6.97	7.00	60,900
25 Sep 14	7.00000 -0.15	7.25	6.95	7.10	45,300
24 Sep 14	7.15000 +0.15	7.31	7.00	7.00	9,700
23 Sep 14	7.00000 +0.00	7.00	6.75	6.75	139,069
22 Sep 14	7.00000 +0.19	7.33	6.70	6.81	22,713
19 Sep 14	6.81000 -0.29	7.10	6.70	7.10	13,715
18 Sep 14	7.10000 -0.33	7.15	6.95	7.15	14,500
17 Sep 14	7.43000 -0.07	7.43	7.15	7.32	1,516
16 Sep 14	7.50000 +0.55	7.90	6.95	6.95	17,750
15 Sep 14	6.95000 -0.05	7.13	6.60	7.13	6,020
12 Sep 14	7.00000 -0.40	7.10	6.90	7.10	24,432
11 Sep 14	7.40000 +0.15	7.40	7.10	7.25	16,652
10 Sep 14	7.25000 +0.05	7.25	7.25	7.25	875
09 Sep 14	7.19990 -0.25	7.58	7.10	7.45	25,900
08 Sep 14	7.45000 +0.40	7.45	7.00	7.05	74,417
05 Sep 14	7.05000 +0.10	7.05	6.95	7.00	149,344
04 Sep 14	6.95000 -0.05	7.00	6.85	6.88	9,263
03 Sep 14	7.00000 -0.30	7.00	6.90	6.95	6,953
02 Sep 14	7.30000 +0.42	7.41	6.46	6.87	279,842
29 Aug 14	6.88000 +0.28	7.00	6.45	6.45	7,631
28 Aug 14	6.60000 -0.10	6.70	6.35	6.70	20,100
27 Aug 14	6.70000 +0.10	6.70	6.50	6.50	14,005
26 Aug 14	6.60000 -0.02	6.70	6.39	6.60	23,455
25 Aug 14	6.62000 -0.07	6.70	6.43	6.69	12,334
22 Aug 14	6.69000 -0.01	6.70	6.50	6.61	10,310
21 Aug 14	6.70000 -0.02	6.72	6.52	6.72	4,525
20 Aug 14	6.72000 -0.13	6.85	6.72	6.85	1,863
19 Aug 14	6.85000 +0.09	6.99	6.85	6.99	11,665
18 Aug 14	6.76000 +0.01	6.84	6.60	6.77	7,345
15 Aug 14	6.75000 -0.05	6.80	6.68	6.75	4,660
14 Aug 14	6.80000 +0.04	6.84	6.50	6.84	12,600
13 Aug 14	6.76000 -0.09	6.85	6.76	6.85	7,080
12 Aug 14	6.85000 +0.00	6.85	6.84	6.85	32,200
11 Aug 14	6.85000 +0.04	6.94	6.74	6.84	35,427
08 Aug 14	6.81000 +0.08	6.85	6.75	6.85	2,530
07 Aug 14	6.73000 +0.03	6.99	6.73	6.99	1,690
06 Aug 14	6.70000 +0.05	6.70	6.55	6.68	14,100
05 Aug 14	6.65000 -0.35	6.85	6.65	6.85	4,650
04 Aug 14	7.00000 +0.26	7.20	6.65	6.72	36,212
01 Aug 14	6.74000 -0.41	7.10	6.65	7.05	16,091
31 Jul 14	7.15000 -0.35	7.40	7.01	7.30	25,398
30 Jul 14	7.50000 +0.16	7.55	7.26	7.30	11,530
29 Jul 14	7.34000 -0.46	7.45	7.15	7.23	29,383
28 Jul 14	7.80000 -0.20	8.19	7.16	8.11	39,900
25 Jul 14	8.00000 -0.45	8.50	7.81	8.44	33,761
24 Jul 14	8.45000 +0.95	8.45	7.50	7.90	59,047
23 Jul 14	7.50000 +0.56	8.00	7.00	7.15	663,131
22 Jul 14	6.94000 +0.22	6.95	6.75	6.80	14,618
21 Jul 14	6.72000 +0.03	6.80	6.72	6.80	25,550
18 Jul 14	6.69000 +0.00	6.75	6.69	6.72	7,745
17 Jul 14	6.69000 -0.16	6.86	6.69	6.85	3,845
16 Jul 14	6.85000 +0.10	6.95	6.71	6.95	7,295
15 Jul 14	6.75000 -0.06	6.97	6.70	6.85	16,515
14 Jul 14	6.81000 -0.04	7.01	6.75	7.01	2,125
11 Jul 14	6.85000 -0.35	7.20	6.85	7.20	8,713
10 Jul 14	7.20000 +0.36	7.20	6.70	6.70	8,980
09 Jul 14	6.84000 +0.00	6.84	6.35	6.84	19,229
08 Jul 14	6.84000 +0.09	6.89	6.56	6.75	11,858
07 Jul 14	6.75000 -0.15	7.10	6.35	6.35	25,276
03 Jul 14	6.90000 +0.30	6.90	6.52	6.56	19,698
02 Jul 14	6.60000 +0.15	6.62	6.07	6.18	28,473
01 Jul 14	6.45000 +0.05	6.58	6.23	6.58	13,455
30 Jun 14	6.40000 +0.10	6.40	5.95	6.26	72,801
27 Jun 14	6.30000 +0.15	6.46	5.87	6.05	36,386
26 Jun 14	6.15000 -0.05	6.15	6.00	6.12	13,392
25 Jun 14	6.20000 +0.01	6.20	6.00	6.10	16,363
24 Jun 14	6.19000 +0.39	6.20	5.58	5.75	63,861
23 Jun 14	5.80000 -0.47	6.25	5.52	6.18	50,035
20 Jun 14	6.27000 -0.06	6.35	6.11	6.34	23,760
19 Jun 14	6.33000 -0.12	6.44	6.33	6.40	26,885
18 Jun 14	6.45000 +0.00	6.45	6.25	6.38	30,640
17 Jun 14	6.45000 -0.04	6.45	6.30	6.39	18,614
16 Jun 14	6.49000 -0.02	6.50	6.35	6.40	10,325
13 Jun 14	6.51000 -0.03	6.55	6.45	6.45	13,238
12 Jun 14	6.54000 -0.01	6.57	6.47	6.50	23,350
11 Jun 14	6.55000 +0.09	6.55	6.45	6.47	46,001
10 Jun 14	6.46000 -0.04	6.62	6.40	6.45	27,682
09 Jun 14	6.50000 -0.19	6.59	6.29	6.50	40,627
06 Jun 14	6.69000 +0.04	6.73	6.40	6.73	42,357
05 Jun 14	6.65000 -0.25	6.85	6.65	6.85	9,685
04 Jun 14	6.90000 +0.15	6.90	6.65	6.75	7,810
03 Jun 14	6.75000 -0.25	6.90	6.65	6.90	29,140
02 Jun 14	7.00000 -0.50	7.43	6.75	7.35	25,425
30 May 14	7.50000 +0.70	7.54	6.82	6.85	112,824
29 May 14	6.80000 +0.38	6.88	6.40	6.40	282,003
28 May 14	6.42000 -0.08	6.50	6.40	6.50	120,220
27 May 14	6.50000 +0.10	6.58	6.28	6.36	70,009
23 May 14	6.40000 -0.10	6.60	6.30	6.45	43,603
22 May 14	6.50000 +0.01	6.50	6.05	6.21	62,128
21 May 14	6.49000 -0.11	6.90	6.25	6.42	41,557
20 May 14	6.60000 -0.10	6.80	6.00	6.55	314,040
19 May 14	6.70000 -1.05	7.70	5.50	7.70	254,020
16 May 14	7.75000 -0.20	7.95	7.61	7.70	42,882
15 May 14	7.95000 -0.25	8.20	7.50	8.10	245,011
14 May 14	8.20000 -1.04	9.20	8.18	9.20	33,568
13 May 14	9.24000 -0.21	9.70	9.16	9.70	11,523
12 May 14	9.45000 +1.03	9.45	8.30	8.40	42,125
09 May 14	8.42000 -0.08	8.52	8.30	8.50	14,925
08 May 14	8.50000 -0.20	8.55	8.50	8.50	43,406
07 May 14	8.70000 +0.02	8.70	8.50	8.50	285,969
06 May 14	8.68000 -0.07	8.80	8.50	8.80	75,000
05 May 14	8.75000 -0.20	8.92	8.75	8.90	6,065
02 May 14	8.95000 +0.00	9.05	8.75	9.00	72,325
01 May 14	8.95000 +0.35	9.25	8.45	8.45	425,627
30 Apr 14	8.60000 -0.05	8.60	8.15	8.32	38,527
29 Apr 14	8.65000 +0.40	8.65	7.90	8.01	106,377
28 Apr 14	8.25000 -0.25	8.38	7.85	8.31	13,735
25 Apr 14	8.50000 -0.23	8.50	8.19	8.50	17,667
24 Apr 14	8.73000 -0.01	8.74	8.36	8.37	21,755
23 Apr 14	8.74000 +0.04	8.74	8.30	8.30	25,990
22 Apr 14	8.70000 +0.15	8.93	8.30	8.30	30,750
21 Apr 14	8.55000 -0.45	8.65	8.45	8.57	57,717
17 Apr 14	9.00000 +0.00	9.05	8.80	9.05	5,767
16 Apr 14	9.00000 +0.35	9.00	8.55	8.70	21,336
15 Apr 14	8.65000 -0.40	9.05	8.30	8.75	77,731
14 Apr 14	9.05000 +0.24	9.60	8.54	9.15	94,340
11 Apr 14	8.81000 -0.54	9.10	8.51	9.00	51,868
10 Apr 14	9.35000 +0.05	9.45	9.34	9.40	42,743
09 Apr 14	9.30000 -0.20	9.50	9.01	9.01	44,623
08 Apr 14	9.50000 -0.10	9.70	8.95	9.55	155,260
07 Apr 14	9.60000 -1.10	10.78	9.57	10.75	414,190
04 Apr 14	10.70000 +0.51	11.25	10.00	10.24	262,764
03 Apr 14	10.19000 +0.60	10.19	9.66	9.66	254,949
02 Apr 14	9.59000 +0.35	9.66	9.27	9.27	134,859
01 Apr 14	9.24000 -0.20	9.40	9.00	9.04	66,552
31 Mar 14	9.44000 +1.11	9.44	8.20	8.20	140,505
28 Mar 14	8.33000 +0.38	8.50	7.95	7.96	45,403
27 Mar 14	7.95000 -0.13	8.08	7.90	8.08	55,909
26 Mar 14	8.08000 -0.07	8.44	7.99	8.00	36,660
25 Mar 14	8.15000 +0.24	8.15	7.85	7.95	100,233
24 Mar 14	7.91000 -0.64	8.45	7.55	8.45	334,643
21 Mar 14	8.55000 -0.35	9.05	8.25	9.05	475,301
20 Mar 14	8.90000 +0.50	9.05	8.40	8.40	132,619
19 Mar 14	8.40000 +0.28	8.50	7.85	8.05	70,963
18 Mar 14	8.12000 +0.17	8.47	7.90	7.90	74,350
17 Mar 14	7.95000 +0.35	7.95	7.16	7.50	26,014
14 Mar 14	7.60000 -0.28	7.80	7.15	7.80	27,214
13 Mar 14	7.88000 -0.41	8.40	7.68	8.40	40,030
12 Mar 14	8.29000 -0.11	8.48	7.95	8.48	44,948
11 Mar 14	8.40000 -0.55	9.00	8.10	8.80	31,987
10 Mar 14	8.95000 +0.25	9.00	8.71	8.90	76,466
07 Mar 14	8.70000 +0.71	9.00	7.89	7.90	135,810
06 Mar 14	7.99000 -0.26	8.50	7.70	8.50	37,039
05 Mar 14	8.25000 +1.41	8.90	6.84	6.84	433,029
04 Mar 14	6.84000 +0.74	6.84	5.86	6.10	142,569
03 Mar 14	6.10000 +0.58	6.25	5.35	5.35	89,563
28 Feb 14	5.52000 -0.39	5.91	5.50	5.91	31,295
27 Feb 14	5.91000 +0.04	5.99	5.50	5.80	49,791
26 Feb 14	5.87000 -0.08	6.05	5.50	6.05	85,300
25 Feb 14	5.95000 +0.00	5.95	5.90	5.95	83,294
24 Feb 14	5.95000 +0.35	5.95	5.60	5.90	144,561
21 Feb 14	5.60000 +0.16	5.95	5.30	5.85	142,038
20 Feb 14	5.44000 +0.19	5.49	5.25	5.30	55,915
19 Feb 14	5.25000 -0.10	5.35	5.18	5.33	501,688
18 Feb 14	5.35000 -0.45	5.80	5.10	5.80	216,190
14 Feb 14	5.80000 -0.64	6.75	5.24	6.30	439,800
13 Feb 14	6.44000 +0.44	6.70	5.99	5.99	210,300
12 Feb 14	6.00000 +0.35	6.10	5.79	6.00	95,300
11 Feb 14	5.65000 +0.40	5.95	5.25	5.25	225,900
10 Feb 14	5.25000 +0.36	5.30	4.81	4.95	128,700
07 Feb 14	4.89000 -0.06	5.00	4.81	4.90	52,100
06 Feb 14	4.95000 +0.01	5.00	4.75	5.00	34,500
05 Feb 14	4.94000 -0.06	5.00	4.85	5.00	18,000
04 Feb 14	5.00000 -0.40	5.50	4.85	5.39	97,300
03 Feb 14	5.40000 +0.47	5.60	4.87	4.87	74,100
31 Jan 14	4.93000 -1.61	6.20	4.81	6.20	352,800
30 Jan 14	6.54000 +0.04	6.55	6.40	6.55	19,200
29 Jan 14	6.50000 +0.51	6.50	5.90	6.00	45,300
28 Jan 14	5.99000 +0.20	6.00	5.80	5.90	30,600
27 Jan 14	5.79000 +0.10	6.00	5.57	6.00	24,300
24 Jan 14	5.69000 +0.00	5.69	5.05	5.60	47,500
23 Jan 14	5.69000 -0.82	6.65	5.00	6.55	107,600
22 Jan 14	6.51000 -0.89	7.55	6.05	7.55	87,800
21 Jan 14	7.40000 -0.35	7.74	7.40	7.60	28,400
17 Jan 14	7.75000 -0.30	8.20	7.55	8.20	22,000
16 Jan 14	8.05000 -0.80	8.90	8.00	8.85	24,800
15 Jan 14	8.85000 +0.35	8.90	8.55	8.60	22,800
14 Jan 14	8.50000 +0.10	8.75	8.32	8.55	24,200
13 Jan 14	8.40000 +0.42	8.50	7.95	7.95	52,400
10 Jan 14	7.98000 -0.05	8.00	7.75	8.00	23,500
09 Jan 14	8.03000 -0.48	9.16	7.85	9.16	48,800
08 Jan 14	8.51000 -0.98	9.40	8.50	9.25	28,900
07 Jan 14	9.49000 -0.11	9.60	9.30	9.59	13,300
06 Jan 14	9.60000 +0.16	9.95	9.40	9.95	15,800
03 Jan 14	9.44000 -0.31	9.95	9.30	9.95	22,900
02 Jan 14	9.75000 -0.75	10.00	9.30	10.00	17,800
31 Dec 13	10.50000 -0.50	10.80	9.70	10.70	42,900
30 Dec 13	11.00000 -0.20	11.70	10.90	11.00	13,300
27 Dec 13	11.20000 +1.50	11.60	9.70	9.70	46,600
26 Dec 13	9.70000 +0.20	9.75	9.35	9.70	5,400
24 Dec 13	9.50000 +0.00	9.80	9.35	9.60	12,000
23 Dec 13	9.50000 +0.50	9.60	9.05	9.05	32,900
20 Dec 13	9.00000 -0.50	9.65	8.80	9.55	16,200
19 Dec 13	9.50000 -0.30	9.80	9.10	9.80	12,400
18 Dec 13	9.80000 +0.30	10.25	9.20	9.55	6,800
17 Dec 13	9.50000 -1.35	10.85	9.19	10.85	28,800
16 Dec 13	10.85000 +1.35	10.95	9.40	9.40	33,900
13 Dec 13	9.50000 +1.30	9.70	8.00	8.20	21,900
12 Dec 13	8.20000 -0.40	8.45	7.67	8.30	22,700
11 Dec 13	8.60000 -0.83	9.23	7.95	9.23	29,500
10 Dec 13	9.43000 -1.17	10.65	8.60	10.65	43,200
09 Dec 13	10.60000 -0.40	11.40	10.50	11.15	23,500
06 Dec 13	11.00000 +0.60	12.00	10.45	10.45	39,400
05 Dec 13	10.40000 +1.09	11.50	9.55	9.55	32,800
04 Dec 13	9.31000 +0.51	11.00	9.15	9.25	44,800
03 Dec 13	8.80000 +1.40	8.80	7.40	7.40	9,100
02 Dec 13	7.40000 -1.02	8.30	7.14	8.30	25,300
29 Nov 13	8.42000 +0.01	8.42	7.00	8.41	24,400
27 Nov 13	8.41000 +1.01	8.80	7.70	7.70	52,100
26 Nov 13	7.40000 +1.95	7.50	6.00	6.20	83,400
25 Nov 13	5.45000 +0.44	5.50	4.87	5.02	44,000
22 Nov 13	5.01000 +0.01	5.04	5.00	5.04	4,400
21 Nov 13	5.00000 -0.20	5.20	4.95	5.10	19,500
20 Nov 13	5.20000 +0.20	5.35	4.80	5.04	19,300
19 Nov 13	5.00000 -1.70	6.70	5.00	6.70	79,200
18 Nov 13	6.70000 +1.35	8.00	5.60	5.60	144,600
15 Nov 13	5.35000 +1.00	5.35	4.35	4.42	102,200
14 Nov 13	4.35000 +0.60	4.35	3.70	3.75	44,500
13 Nov 13	3.75000 +0.16	4.10	3.50	4.10	13,200
12 Nov 13	3.59000 +0.04	3.59	3.49	3.49	1,700
11 Nov 13	3.55000 +0.00	3.59	3.41	3.55	4,500
08 Nov 13	3.55000 +0.06	3.60	3.49	3.49	7,400
07 Nov 13	3.49000 -0.01	3.49	3.42	3.42	900
06 Nov 13	3.50000 -0.25	3.60	3.44	3.50	15,600
05 Nov 13	3.75000 -0.25	3.95	3.50	3.95	11,900
04 Nov 13	4.00000 -0.35	4.49	4.00	4.05	6,500
01 Nov 13	4.35000 -0.40	4.35	4.00	4.26	8,000
31 Oct 13	4.75000 -0.73	5.45	3.18	5.45	15,600
30 Oct 13	5.48000 +0.13	5.49	5.35	5.35	1,800
29 Oct 13	5.35000 +0.00	5.42	5.35	5.35	4,100
28 Oct 13	5.35000 -0.06	5.42	5.35	5.42	8,900
25 Oct 13	5.41000 -0.09	5.50	5.36	5.36	3,700
24 Oct 13	5.50000 +0.00	5.50	5.40	5.40	800
23 Oct 13	5.50000 -0.16	5.50	5.50	5.50	500
22 Oct 13	5.66000 +0.15	5.66	5.50	5.50	1,800
21 Oct 13	5.51000 -0.30	5.74	5.51	5.67	2,700
18 Oct 13	5.81000 -0.19	5.89	5.55	5.89	3,900
17 Oct 13	6.00000 +0.00	6.01	5.99	5.99	3,200
16 Oct 13	6.00000 +0.00	6.00	6.00	6.00	1,200
15 Oct 13	6.00000 +0.00	6.00	5.99	5.99	1,300
14 Oct 13	6.00000 -1.00	6.50	5.42	5.80	4,900
11 Oct 13	7.00000 -0.75	7.32	5.76	7.30	3,700
10 Oct 13	7.75000 -1.35	9.05	7.00	9.05	6,800
09 Oct 13	9.10000 -0.45	10.00	9.10	10.00	3,500
08 Oct 13	9.55000 -0.45	10.00	9.55	9.90	3,400
07 Oct 13	10.00000 -1.00	14.00	9.60	14.00	8,200
04 Oct 13	11.00000 +1.50	11.00	11.00	11.00	10,200
03 Oct 13	9.50000 +0.50	13.00	9.25	9.90	12,200
02 Oct 13	9.00000 +2.50	10.81	6.50	6.50	13,200
01 Oct 13	6.50000 -0.05	6.55	6.40	6.55	1,300
30 Sep 13	6.55000 +1.50	6.55	5.75	5.75	200
27 Sep 13	5.05000 +1.05	5.05	4.55	4.55	700
26 Sep 13	4.00000 +0.00	4.00	4.00	4.00	0
25 Sep 13	4.00000 -1.00	4.00	4.00	4.00	1,000
24 Sep 13	5.00000 +1.00	5.00	4.00	4.00	600
23 Sep 13	4.00000 -1.00	4.00	4.00	4.00	0
20 Sep 13	5.00000 +0.00	5.00	4.00	5.00	1,400
19 Sep 13	5.00000 +0.00	6.00	5.00	5.00	1,100
18 Sep 13	5.00000 +0.00	5.00	5.00	5.00	900
17 Sep 13	5.00000 -1.00	5.00	5.00	5.00	700
16 Sep 13	6.00000 +0.00	6.00	5.00	6.00	900
13 Sep 13	6.00000 +0.00	6.00	6.00	6.00	0
12 Sep 13	6.00000 +0.00	7.00	6.00	7.00	400
11 Sep 13	6.00000 +0.00	6.00	6.00	6.00	200
10 Sep 13	6.00000 +0.00	7.00	6.00	7.00	1,100
09 Sep 13	6.00000 +0.00	6.00	5.00	6.00	5,400
06 Sep 13	6.00000 +0.00	6.00	6.00	6.00	400
05 Sep 13	6.00000 +1.00	6.00	5.00	5.00	800
04 Sep 13	5.00000 +1.00	5.00	4.00	5.00	200
03 Sep 13	4.00000 -2.00	6.00	4.00	6.00	1,000
30 Aug 13	6.00000 +0.00	6.00	6.00	6.00	100
29 Aug 13	6.00000 +0.00	6.00	6.00	6.00	200
28 Aug 13	6.00000 +0.00	7.00	6.00	7.00	1,800
27 Aug 13	6.00000 +0.00	7.00	6.00	7.00	100
26 Aug 13	6.00000 +0.00	7.00	6.00	7.00	100
23 Aug 13	6.00000 +0.00	7.00	6.00	7.00	2,700
22 Aug 13	6.00000 +0.00	7.00	6.00	7.00	300
21 Aug 13	6.00000 -1.00	6.00	6.00	6.00	300
20 Aug 13	7.00000 +0.00	7.00	7.00	7.00	100
19 Aug 13	7.00000 +1.00	7.00	6.00	6.00	500
16 Aug 13	6.00000 -1.00	7.00	6.00	7.00	1,900
15 Aug 13	7.00000 +0.00	7.00	7.00	7.00	900
14 Aug 13	7.00000 +1.00	7.00	7.00	7.00	400
13 Aug 13	6.00000 +0.00	7.00	6.00	7.00	500
12 Aug 13	6.00000 +0.00	6.00	6.00	6.00	1,500
09 Aug 13	6.00000 +0.00	6.00	6.00	6.00	2,300
08 Aug 13	6.00000 +0.00	6.00	6.00	6.00	1,300
07 Aug 13	6.00000 +0.00	6.00	6.00	6.00	100
06 Aug 13	6.00000 +0.00	6.00	6.00	6.00	400
05 Aug 13	6.00000 +0.00	6.00	6.00	6.00	600
02 Aug 13	6.00000 -1.00	6.00	6.00	6.00	1,700
01 Aug 13	7.00000 +0.00	7.00	6.00	7.00	2,000
31 Jul 13	7.00000 +0.00	7.00	6.00	7.00	1,200
30 Jul 13	7.00000 +1.00	7.00	7.00	7.00	1,800
29 Jul 13	6.00000 +0.00	9.00	5.00	7.00	2,800
26 Jul 13	6.00000 -4.00	14.00	6.00	14.00	6,500
25 Jul 13	10.00000 +5.00	16.00	5.00	5.00	9,500
24 Jul 13	5.00000 +1.00	5.00	4.00	4.00	1,600
23 Jul 13	4.00000 +1.00	4.00	3.00	3.00	3,900
22 Jul 13	3.00000 +0.00	3.00	3.00	3.00	8,200
19 Jul 13	3.00000 +1.00	3.00	3.00	3.00	100
18 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
17 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
16 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
15 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
12 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
11 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
10 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
09 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
08 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
05 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
03 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
02 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
01 Jul 13	2.00000 +0.00	2.00	2.00	2.00	0
28 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
27 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
26 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
25 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
24 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
21 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
20 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
19 Jun 13	2.00000 +0.00	2.00	2.00	2.00	100
18 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
17 Jun 13	2.00000 +0.00	4.00	2.00	3.00	1,000
14 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
13 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
12 Jun 13	2.00000 +0.00	2.00	2.00	2.00	0
11 Jun 13	2.00000 -2.00	4.00	2.00	4.00	1,200
10 Jun 13	4.00000 +0.00	4.00	4.00	4.00	300
07 Jun 13	4.00000 +0.00	4.00	4.00	4.00	0
06 Jun 13	4.00000 -1.00	4.00	4.00	4.00	100
05 Jun 13	5.00000 -1.00	6.00	5.00	6.00	400
04 Jun 13	6.00000 +0.00	7.00	6.00	6.00	200
03 Jun 13	6.00000 +1.00	6.00	5.00	5.00	600
31 May 13	5.00000 +1.00	5.00	3.00	3.00	0
30 May 13	4.00000 +1.00	4.00	3.00	4.00	600
29 May 13	3.00000 +1.00	3.00	3.00	3.00	200
28 May 13	2.00000 +0.00	3.00	2.00	3.00	100
24 May 13	2.00000 +0.00	2.00	2.00	2.00	0
23 May 13	2.00000 +0.00	2.00	2.00	2.00	0
22 May 13	2.00000 +0.00	2.00	2.00	2.00	0
21 May 13	2.00000 +0.00	2.00	2.00	2.00	0
20 May 13	2.00000 +0.00	4.00	2.00	4.00	1,000
17 May 13	2.00000 +0.00	2.00	2.00	2.00	0
16 May 13	2.00000 +0.00	2.00	2.00	2.00	0
15 May 13	2.00000 +0.00	2.00	2.00	2.00	0
14 May 13	2.00000 +0.00	2.00	2.00	2.00	0
13 May 13	2.00000 +1.00	2.00	2.00	2.00	0
10 May 13	1.00000 +0.00	1.00	1.00	1.00	0
09 May 13	1.00000 +0.00	1.00	1.00	1.00	0
08 May 13	1.00000 +0.00	1.00	1.00	1.00	0
07 May 13	1.00000 -5.00	1.00	1.00	1.00	0
06 May 13	6.00000 +0.00	6.00	6.00	6.00	0
03 May 13	6.00000 +4.00	6.00	1.00	1.00	0
02 May 13	2.00000 +0.00	2.00	2.00	2.00	0
01 May 13	2.00000 +0.00	2.00	2.00	2.00	0
30 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
29 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
26 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
25 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
24 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
23 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
22 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
19 Apr 13	2.00000 +1.00	2.00	2.00	2.00	0
18 Apr 13	1.00000 +0.00	1.00	1.00	1.00	0
17 Apr 13	1.00000 +0.00	1.00	1.00	1.00	0
16 Apr 13	1.00000 +0.00	1.00	1.00	1.00	0
15 Apr 13	1.00000 +0.00	1.00	1.00	1.00	0
12 Apr 13	1.00000 -3.00	3.00	1.00	2.00	400
11 Apr 13	4.00000 +0.00	4.00	4.00	4.00	0
10 Apr 13	4.00000 +2.00	4.00	4.00	4.00	0
09 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
08 Apr 13	2.00000 +0.00	2.00	2.00	2.00	0
05 Apr 13	2.00000 -2.00	3.00	2.00	3.00	600
04 Apr 13	4.00000 +2.00	4.00	3.00	3.00	3,200
03 Apr 13	2.00000 -4.00	6.00	2.00	6.00	1,500
02 Apr 13	6.00000 +0.00	6.00	6.00	6.00	0
01 Apr 13	6.00000 +0.00	6.00	6.00	6.00	0
28 Mar 13	6.00000 +0.00	6.00	6.00	6.00	0
27 Mar 13	6.00000 +0.00	6.00	6.00	6.00	0
26 Mar 13	6.00000 +0.00	6.00	6.00	6.00	0
25 Mar 13	6.00000 +1.00	6.00	6.00	6.00	0
22 Mar 13	5.00000 +0.00	5.00	5.00	5.00	300
21 Mar 13	5.00000 +0.00	5.00	5.00	5.00	0
20 Mar 13	5.00000 +2.00	8.00	5.00	8.00	400
19 Mar 13	3.00000 +0.00	3.00	3.00	3.00	0
18 Mar 13	3.00000 +0.00	3.00	3.00	3.00	0
15 Mar 13	3.00000 +0.00	3.00	3.00	3.00	0
14 Mar 13	3.00000 +0.00	3.00	3.00	3.00	0
13 Mar 13	3.00000 +0.00	3.00	3.00	3.00	0
12 Mar 13	3.00000 +0.00	3.00	3.00	3.00	0
11 Mar 13	3.00000 -3.00	6.00	3.00	6.00	700
08 Mar 13	6.00000 +0.00	6.00	6.00	6.00	0
07 Mar 13	6.00000 +0.00	6.00	6.00	6.00	0
06 Mar 13	6.00000 -1.00	6.00	6.00	6.00	100
05 Mar 13	7.00000 +0.00	7.00	7.00	7.00	0
04 Mar 13	7.00000 -1.00	7.00	7.00	7.00	1,600
01 Mar 13	8.00000 +0.00	8.00	8.00	8.00	0
28 Feb 13	8.00000 +0.00	8.00	8.00	8.00	100
27 Feb 13	8.00000 +0.00	8.00	7.00	8.00	300
26 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
25 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
22 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
21 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
20 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
19 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
15 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
14 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
13 Feb 13	8.00000 +0.00	8.00	8.00	8.00	100
12 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
11 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
08 Feb 13	8.00000 +0.00	8.00	8.00	8.00	0
07 Feb 13	8.00000 +0.00	8.00	8.00	8.00	100
06 Feb 13	8.00000 -2.00	8.00	8.00	8.00	400
05 Feb 13	10.00000 +0.00	10.00	10.00	10.00	0
04 Feb 13	10.00000 +2.00	10.00	10.00	10.00	800
01 Feb 13	8.00000 -3.00	8.00	8.00	8.00	0
31 Jan 13	11.00000 +0.00	11.00	11.00	11.00	0
30 Jan 13	11.00000 +3.00	12.00	11.00	12.00	0
29 Jan 13	8.00000 +0.00	8.00	8.00	8.00	0
28 Jan 13	8.00000 -2.00	11.00	8.00	11.00	2,900
25 Jan 13	10.00000 +0.00	10.00	10.00	10.00	0
24 Jan 13	10.00000 +0.00	10.00	10.00	10.00	0
23 Jan 13	10.00000 +0.00	10.00	10.00	10.00	0
22 Jan 13	10.00000 +0.00	10.00	10.00	10.00	0
18 Jan 13	10.00000 +0.00	10.00	10.00	10.00	0
17 Jan 13	10.00000 +0.00	10.00	10.00	10.00	0
16 Jan 13	10.00000 -3.00	10.00	10.00	10.00	0
15 Jan 13	13.00000 +1.00	13.00	13.00	13.00	0
14 Jan 13	12.00000 -2.00	12.00	12.00	12.00	0
11 Jan 13	14.00000 +0.00	14.00	14.00	14.00	0
10 Jan 13	14.00000 +0.00	14.00	14.00	14.00	0
09 Jan 13	14.00000 +0.00	14.00	14.00	14.00	0
08 Jan 13	14.00000 -2.00	14.00	10.00	10.00	200
07 Jan 13	16.00000 +1.00	16.00	7.00	7.00	0
04 Jan 13	15.00000 -4.00	19.00	13.00	19.00	600
03 Jan 13	19.00000 -1.00	19.00	15.00	19.00	100
02 Jan 13	20.00000 -2.00	20.00	17.00	20.00	100
31 Dec 12	22.00000 +5.00	22.00	17.00	17.00	100
28 Dec 12	17.00000 +2.00	20.00	17.00	19.00	900
27 Dec 12	15.00000 -4.00	19.00	15.00	19.00	100
26 Dec 12	19.00000 +0.00	19.00	19.00	19.00	0
24 Dec 12	19.00000 +3.00	19.00	19.00	19.00	300
21 Dec 12	16.00000 -5.00	16.00	13.00	15.00	200
20 Dec 12	21.00000 +0.00	21.00	21.00	21.00	0
19 Dec 12	21.00000 +0.00	21.00	21.00	21.00	0
18 Dec 12	21.00000 +0.00	21.00	21.00	21.00	0
17 Dec 12	21.00000 +1.00	24.00	16.00	16.00	100
14 Dec 12	20.00000 +0.00	20.00	20.00	20.00	0
13 Dec 12	20.00000 -7.00	26.00	20.00	20.00	0
12 Dec 12	27.00000 +7.00	27.00	20.00	20.00	0
11 Dec 12	20.00000 -7.00	32.00	20.00	21.00	500
10 Dec 12	27.00000 +0.00	27.00	25.00	27.00	100
07 Dec 12	27.00000 -8.00	27.00	27.00	27.00	0
06 Dec 12	35.00000 +0.00	35.00	35.00	35.00	0
05 Dec 12	35.00000 +0.00	35.00	35.00	35.00	0
04 Dec 12	35.00000 +0.00	35.00	35.00	35.00	0
03 Dec 12	35.00000 -3.00	35.00	26.00	26.00	100
30 Nov 12	38.00000 +0.00	38.00	38.00	38.00	0
29 Nov 12	38.00000 +12.00	38.00	38.00	38.00	0
28 Nov 12	26.00000 -4.00	26.00	26.00	26.00	0
27 Nov 12	30.00000 +0.00	30.00	30.00	30.00	0
26 Nov 12	30.00000 +0.00	30.00	30.00	30.00	0
23 Nov 12	30.00000 +0.00	30.00	30.00	30.00	0
21 Nov 12	30.00000 -9.00	30.00	30.00	30.00	0
20 Nov 12	39.00000 +0.00	39.00	39.00	39.00	0
19 Nov 12	39.00000 +13.00	39.00	26.00	26.00	100
16 Nov 12	26.00000 -11.00	26.00	26.00	26.00	0
15 Nov 12	37.00000 -3.00	37.00	37.00	37.00	0
14 Nov 12	40.00000 +9.00	40.00	27.00	31.00	400
13 Nov 12	31.00000 +0.00	31.00	31.00	31.00	0
12 Nov 12	31.00000 +3.00	31.00	25.00	27.00	300
09 Nov 12	28.00000 -7.00	35.00	28.00	35.00	200
08 Nov 12	35.00000 +0.00	35.00	35.00	35.00	0
07 Nov 12	35.00000 +0.00	35.00	23.00	23.00	0
06 Nov 12	35.00000 +8.00	40.00	27.00	40.00	0
05 Nov 12	27.00000 +0.00	27.00	27.00	27.00	0
02 Nov 12	27.00000 +0.00	27.00	27.00	27.00	0
01 Nov 12	27.00000 -7.00	32.00	27.00	32.00	100
31 Oct 12	34.00000 -6.00	40.00	32.00	40.00	0
26 Oct 12	40.00000 +13.00	40.00	40.00	40.00	0
25 Oct 12	27.00000 -18.00	27.00	27.00	27.00	0
24 Oct 12	45.00000 +5.00	50.00	27.00	27.00	400
23 Oct 12	40.00000 +12.00	40.00	40.00	40.00	0
22 Oct 12	28.00000 +0.00	28.00	28.00	28.00	0
19 Oct 12	28.00000 -1.00	28.00	28.00	28.00	0
18 Oct 12	29.00000 +0.00	40.00	29.00	40.00	100
17 Oct 12	29.00000 -11.00	29.00	29.00	29.00	0
16 Oct 12	40.00000 -8.00	40.00	29.00	29.00	0
15 Oct 12	48.00000 +18.00	48.00	44.00	44.00	100
12 Oct 12	30.00000 -15.00	30.00	30.00	30.00	0
11 Oct 12	45.00000 +1.00	45.00	44.00	44.00	0
10 Oct 12	44.00000 +18.00	45.00	27.00	27.00	500
09 Oct 12	26.00000 -2.00	26.00	18.00	25.00	300
08 Oct 12	28.00000 +0.00	28.00	27.00	27.00	100
05 Oct 12	28.00000 +0.00	28.00	28.00	28.00	100
04 Oct 12	28.00000 -12.00	28.00	27.00	27.00	0
03 Oct 12	40.00000 +0.00	40.00	40.00	40.00	0
02 Oct 12	40.00000 +0.00	40.00	40.00	40.00	0
01 Oct 12	40.00000 +0.00	40.00	40.00	40.00	0
28 Sep 12	40.00000 +0.00	40.00	40.00	40.00	0
27 Sep 12	40.00000 +0.00	40.00	40.00	40.00	0
26 Sep 12	40.00000 -5.00	40.00	38.00	38.00	0
25 Sep 12	45.00000 +0.00	45.00	45.00	45.00	0
24 Sep 12	45.00000 +18.00	45.00	45.00	45.00	0
21 Sep 12	27.00000 +0.00	27.00	27.00	27.00	0
20 Sep 12	27.00000 -9.00	27.00	27.00	27.00	0
19 Sep 12	36.00000 +0.00	36.00	36.00	36.00	0
18 Sep 12	36.00000 +0.00	36.00	36.00	36.00	0
17 Sep 12	36.00000 -2.00	37.00	35.00	36.00	100
14 Sep 12	38.00000 +2.00	38.00	38.00	38.00	0
13 Sep 12	36.00000 -12.00	36.00	36.00	36.00	100
12 Sep 12	48.00000 +0.00	48.00	48.00	48.00	0
11 Sep 12	48.00000 +0.00	48.00	48.00	48.00	0
10 Sep 12	48.00000 +0.00	48.00	36.00	48.00	200
07 Sep 12	48.00000 +0.00	48.00	48.00	48.00	0
06 Sep 12	48.00000 +0.00	48.00	48.00	48.00	0
05 Sep 12	48.00000 +0.00	48.00	36.00	36.00	0
04 Sep 12	48.00000 +0.00	48.00	48.00	48.00	0
31 Aug 12	48.00000 +0.00	48.00	48.00	48.00	0
30 Aug 12	48.00000 -12.00	48.00	37.00	37.00	0
29 Aug 12	60.00000 +0.00	60.00	60.00	60.00	0
28 Aug 12	60.00000 +5.00	60.00	60.00	60.00	0
27 Aug 12	55.00000 +7.00	55.00	55.00	55.00	0
24 Aug 12	48.00000 -12.00	50.00	40.00	40.00	200
23 Aug 12	60.00000 +15.00	60.00	60.00	60.00	0
22 Aug 12	45.00000 +0.00	45.00	45.00	45.00	0
21 Aug 12	45.00000 +0.00	45.00	45.00	45.00	0
20 Aug 12	45.00000 +0.00	45.00	45.00	45.00	0
17 Aug 12	45.00000 -6.00	45.00	45.00	45.00	0
16 Aug 12	51.00000 +14.00	74.00	51.00	74.00	0
15 Aug 12	37.00000 -38.00	72.00	36.00	36.00	0
14 Aug 12	75.00000 +25.00	75.00	30.00	35.00	0
13 Aug 12	50.00000 -24.00	75.00	36.00	36.00	100
10 Aug 12	74.00000 +0.00	74.00	74.00	74.00	0
09 Aug 12	74.00000 +0.00	74.00	74.00	74.00	0
08 Aug 12	74.00000 -1.00	74.00	74.00	74.00	0
07 Aug 12	75.00000 +0.00	75.00	75.00	75.00	0
06 Aug 12	75.00000 +0.00	75.00	75.00	75.00	0
03 Aug 12	75.00000 +42.00	75.00	75.00	75.00	0
02 Aug 12	33.00000 -45.00	62.00	33.00	61.00	0
01 Aug 12	78.00000 +18.00	78.00	61.00	61.00	100
31 Jul 12	60.00000 +0.00	73.00	60.00	65.00	0
30 Jul 12	60.00000 -5.00	61.00	60.00	61.00	0
27 Jul 12	65.00000 -7.00	65.00	65.00	65.00	0
26 Jul 12	72.00000 +12.00	73.00	60.00	65.00	300
25 Jul 12	60.00000 +0.00	60.00	60.00	60.00	0
24 Jul 12	60.00000 +0.00	60.00	60.00	60.00	0
23 Jul 12	60.00000 -13.00	60.00	60.00	60.00	0
20 Jul 12	73.00000 +0.00	73.00	73.00	73.00	0
19 Jul 12	73.00000 +0.00	73.00	73.00	73.00	0
18 Jul 12	73.00000 +23.00	73.00	50.00	50.00	100
17 Jul 12	50.00000 +0.00	50.00	50.00	50.00	0
16 Jul 12	50.00000 +0.00	50.00	25.00	27.00	0
13 Jul 12	50.00000 +0.00	50.00	50.00	50.00	0
12 Jul 12	50.00000 +0.00	50.00	26.00	26.00	0
11 Jul 12	50.00000 +0.00	50.00	50.00	50.00	0
10 Jul 12	50.00000 +0.00	50.00	40.00	49.00	100
09 Jul 12	50.00000 +1.00	50.00	50.00	50.00	0
06 Jul 12	49.00000 +16.00	49.00	33.00	33.00	0
05 Jul 12	33.00000 +0.00	50.00	33.00	33.00	100
03 Jul 12	33.00000 -17.00	33.00	33.00	33.00	0
02 Jul 12	50.00000 +5.00	50.00	35.00	35.00	100
29 Jun 12	45.00000 -5.00	50.00	36.00	50.00	100
28 Jun 12	50.00000 +0.00	54.00	35.00	35.00	0
27 Jun 12	50.00000 +0.00	50.00	50.00	50.00	0
26 Jun 12	50.00000 -1.00	50.00	50.00	50.00	0
25 Jun 12	51.00000 +7.00	54.00	44.00	44.00	100
22 Jun 12	44.00000 +1.00	57.00	44.00	57.00	0
21 Jun 12	43.00000 -11.00	44.00	43.00	44.00	100
20 Jun 12	54.00000 -5.00	54.00	44.00	44.00	0
19 Jun 12	59.00000 +1.00	59.00	51.00	51.00	0
18 Jun 12	58.00000 -17.00	74.00	58.00	74.00	0
15 Jun 12	75.00000 +9.00	75.00	58.00	74.00	0
14 Jun 12	66.00000 +0.00	66.00	66.00	66.00	0
13 Jun 12	66.00000 +8.00	66.00	66.00	66.00	0
12 Jun 12	58.00000 -16.00	74.00	58.00	74.00	0
11 Jun 12	74.00000 +8.00	74.00	74.00	74.00	0
08 Jun 12	66.00000 +1.00	66.00	66.00	66.00	0
07 Jun 12	65.00000 +8.00	65.00	65.00	65.00	0
06 Jun 12	57.00000 -18.00	57.00	57.00	57.00	0
05 Jun 12	75.00000 +0.00	75.00	75.00	75.00	0
04 Jun 12	75.00000 +0.00	75.00	75.00	75.00	0
01 Jun 12	75.00000 +0.00	75.00	75.00	75.00	0
31 May 12	75.00000 +12.00	75.00	75.00	75.00	0
30 May 12	63.00000 -12.00	75.00	52.00	52.00	100
29 May 12	75.00000 +0.00	75.00	75.00	75.00	0
25 May 12	75.00000 -15.00	75.00	56.00	75.00	0
24 May 12	90.00000 +0.00	90.00	90.00	90.00	0
23 May 12	90.00000 +35.00	90.00	68.00	68.00	0
22 May 12	55.00000 -30.00	90.00	55.00	61.00	500
21 May 12	85.00000 +20.00	99.00	43.00	55.00	900
18 May 12	65.00000 -10.00	70.00	43.00	43.00	100
17 May 12	75.00000 -5.00	75.00	40.00	40.00	0
16 May 12	80.00000 +2.00	83.00	66.00	66.00	400
15 May 12	78.00000 +0.00	78.00	78.00	78.00	0
14 May 12	78.00000 -7.00	85.00	78.00	85.00	100
11 May 12	85.00000 +0.00	85.00	85.00	85.00	0
10 May 12	85.00000 +0.00	85.00	85.00	85.00	0
09 May 12	85.00000 -10.00	85.00	85.00	85.00	0
08 May 12	95.00000 +5.00	95.00	95.00	95.00	0
07 May 12	90.00000 +0.00	90.00	90.00	90.00	0
04 May 12	90.00000 +0.00	90.00	90.00	90.00	0
03 May 12	90.00000 +10.00	90.00	76.00	76.00	100
02 May 12	80.00000 +0.00	90.00	80.00	90.00	400
01 May 12	80.00000 -19.00	90.00	80.00	90.00	200
30 Apr 12	99.00000 +14.00	99.00	99.00	99.00	0
27 Apr 12	85.00000 -15.00	100.00	85.00	100.00	0
26 Apr 12	100.00000 +1.00	105.00	99.00	105.00	0
25 Apr 12	99.00000 -8.00	108.00	99.00	106.00	200
24 Apr 12	107.00001 +1.00	109.00	107.00	109.00	0
23 Apr 12	105.99999 -12.00	118.00	106.00	118.00	0
20 Apr 12	117.99999 +7.00	118.00	115.00	116.00	100
19 Apr 12	111.00000 +0.00	111.00	106.00	106.00	0
18 Apr 12	111.00000 -7.00	118.00	111.00	118.00	300
17 Apr 12	117.99999 +0.00	118.00	118.00	118.00	100
16 Apr 12	117.99999 +0.00	118.00	118.00	118.00	0
13 Apr 12	117.99999 +13.00	119.00	115.00	118.00	100
12 Apr 12	104.99999 -13.00	118.00	105.00	118.00	200
11 Apr 12	117.99999 +3.00	122.00	118.00	120.00	200
10 Apr 12	115.00000 +0.00	122.00	107.00	122.00	0
09 Apr 12	115.00000 +13.00	115.00	107.00	109.00	100
05 Apr 12	102.00000 +0.00	113.00	102.00	102.00	0
04 Apr 12	102.00000 +0.00	102.00	102.00	102.00	0
03 Apr 12	102.00000 -11.00	102.00	102.00	102.00	0
02 Apr 12	113.00000 -2.00	113.00	113.00	113.00	0
30 Mar 12	115.00000 +1.00	115.00	112.00	112.00	100
29 Mar 12	114.00000 +2.00	114.00	112.00	112.00	100
28 Mar 12	112.00000 -5.00	112.00	102.00	102.00	200
27 Mar 12	116.99999 +2.00	117.00	113.00	113.00	400
26 Mar 12	115.00000 -20.00	125.00	115.00	125.00	0
23 Mar 12	135.00000 +29.00	135.00	111.00	111.00	1,500
22 Mar 12	105.99999 -3.00	119.00	98.00	110.00	400
21 Mar 12	109.00000 +4.00	109.00	105.00	105.00	0
20 Mar 12	104.99999 +0.00	108.00	105.00	105.00	0
19 Mar 12	104.99999 +1.00	105.00	98.00	104.00	0
16 Mar 12	103.99999 -14.00	104.00	104.00	104.00	0
15 Mar 12	117.99999 +8.00	118.00	115.00	115.00	0
14 Mar 12	110.00000 +8.00	118.00	84.00	84.00	100
13 Mar 12	102.00000 -13.00	106.00	102.00	106.00	0
12 Mar 12	115.00000 +0.00	115.00	115.00	115.00	0
09 Mar 12	115.00000 +0.00	115.00	105.00	105.00	0
08 Mar 12	115.00000 +0.00	115.00	115.00	115.00	0
07 Mar 12	115.00000 +10.00	115.00	102.00	105.00	0
06 Mar 12	104.99999 +0.00	105.00	105.00	105.00	0
05 Mar 12	104.99999 -12.00	117.00	105.00	117.00	0
02 Mar 12	116.99999 +12.00	117.00	105.00	105.00	100
01 Mar 12	104.99999 -10.00	110.00	105.00	107.00	100
29 Feb 12	115.00000 -4.00	115.00	108.00	108.00	0
28 Feb 12	119.00001 +2.00	119.00	109.00	110.00	200
27 Feb 12	116.99999 -2.00	117.00	110.00	110.00	0
24 Feb 12	119.00001 -1.00	119.00	119.00	119.00	0
23 Feb 12	120.00001 +0.00	120.00	120.00	120.00	0
22 Feb 12	120.00001 +11.00	120.00	110.00	110.00	100
21 Feb 12	109.00000 -11.00	114.00	109.00	114.00	0
17 Feb 12	120.00001 +8.00	120.00	109.00	109.00	100
16 Feb 12	112.00000 -7.00	115.00	112.00	112.00	100
15 Feb 12	119.00001 +0.00	119.00	119.00	119.00	0
14 Feb 12	119.00001 +7.00	119.00	112.00	112.00	200
13 Feb 12	112.00000 -3.00	115.00	112.00	115.00	0
10 Feb 12	115.00000 -2.00	120.00	111.00	115.00	400
09 Feb 12	116.99999 +18.00	117.00	102.00	102.00	100
08 Feb 12	99.00000 -6.00	100.00	99.00	100.00	0
07 Feb 12	104.99999 +0.00	105.00	105.00	105.00	0
06 Feb 12	104.99999 +0.00	105.00	104.00	105.00	0
03 Feb 12	104.99999 +0.00	105.00	105.00	105.00	0
02 Feb 12	104.99999 +6.00	105.00	99.00	99.00	0
01 Feb 12	99.00000 -6.00	99.00	99.00	99.00	0
31 Jan 12	104.99999 +0.00	105.00	105.00	105.00	0
30 Jan 12	104.99999 +0.00	105.00	99.00	99.00	0
27 Jan 12	104.99999 -5.00	105.00	105.00	105.00	0
26 Jan 12	110.00000 -1.00	115.00	110.00	115.00	100
25 Jan 12	111.00000 -6.00	115.00	111.00	115.00	0
24 Jan 12	116.99999 +2.00	117.00	105.00	105.00	0
23 Jan 12	115.00000 +10.00	115.00	115.00	115.00	0
20 Jan 12	104.99999 -10.00	108.00	99.00	108.00	0
19 Jan 12	115.00000 +9.00	115.00	106.00	106.00	0
18 Jan 12	105.99999 +1.00	106.00	106.00	106.00	0
17 Jan 12	104.99999 -10.00	105.00	105.00	105.00	0
13 Jan 12	115.00000 -2.00	115.00	95.00	95.00	100
12 Jan 12	116.99999 +9.00	117.00	101.00	108.00	100
11 Jan 12	108.00001 +8.00	108.00	100.00	100.00	200
10 Jan 12	100.00000 +8.00	108.00	85.00	85.00	100
09 Jan 12	92.00000 +0.00	99.00	84.00	88.00	400
06 Jan 12	92.00000 +1.00	92.00	89.00	91.00	100
05 Jan 12	91.00000 -7.00	98.00	91.00	98.00	100
04 Jan 12	98.00000 -2.00	98.00	90.00	90.00	0
03 Jan 12	100.00000 +0.00	100.00	100.00	100.00	0
30 Dec 11	100.00000 +9.00	100.00	85.00	85.00	0
29 Dec 11	91.00000 -9.00	91.00	91.00	91.00	0
28 Dec 11	100.00000 +1.00	100.00	90.00	90.00	100
27 Dec 11	99.00000 -1.00	99.00	90.00	90.00	0
23 Dec 11	100.00000 +20.00	103.00	78.00	80.00	800
22 Dec 11	80.00000 -10.00	86.00	78.00	86.00	300
21 Dec 11	90.00000 -10.00	108.00	90.00	108.00	0
20 Dec 11	100.00000 +0.00	100.00	100.00	100.00	0
19 Dec 11	100.00000 -3.00	100.00	85.00	85.00	300
16 Dec 11	103.00000 +2.00	105.00	87.00	88.00	100
15 Dec 11	101.00000 -4.00	101.00	101.00	101.00	0
14 Dec 11	104.99999 +5.00	105.00	88.00	93.00	100
13 Dec 11	100.00000 -3.00	100.00	88.00	100.00	0
12 Dec 11	103.00000 +1.00	110.00	93.00	103.00	400
09 Dec 11	102.00000 -10.00	102.00	89.00	89.00	200
08 Dec 11	112.00000 +0.00	112.00	110.00	112.00	100
07 Dec 11	112.00000 +2.00	112.00	110.00	110.00	100
06 Dec 11	110.00000 +5.00	110.00	82.00	82.00	100
05 Dec 11	104.99999 -7.00	117.00	105.00	114.00	400
02 Dec 11	112.00000 -3.00	117.00	108.00	110.00	0
01 Dec 11	115.00000 -7.00	117.00	115.00	117.00	100
30 Nov 11	122.00000 +2.00	122.00	111.00	112.00	300
29 Nov 11	120.00001 +5.00	120.00	115.00	115.00	200
28 Nov 11	115.00000 -9.00	120.00	115.00	120.00	0
25 Nov 11	124.00000 +0.00	124.00	124.00	124.00	0
23 Nov 11	124.00000 +0.00	125.00	124.00	125.00	0
22 Nov 11	124.00000 +4.00	125.00	115.00	120.00	0
21 Nov 11	120.00001 -5.00	121.00	115.00	121.00	0
18 Nov 11	125.00000 -6.00	131.00	125.00	125.00	0
17 Nov 11	131.00000 +6.00	135.00	125.00	125.00	100
16 Nov 11	125.00000 +0.00	125.00	125.00	125.00	0
15 Nov 11	125.00000 -12.00	135.00	125.00	135.00	100
14 Nov 11	137.00000 +7.00	139.00	130.00	130.00	300
11 Nov 11	130.00000 -6.00	136.00	124.00	135.00	100
10 Nov 11	136.00000 +0.00	136.00	122.00	135.00	0
09 Nov 11	136.00000 +1.00	136.00	135.00	136.00	0
08 Nov 11	135.00000 +2.00	136.00	135.00	136.00	0
07 Nov 11	133.00000 -4.00	136.00	133.00	136.00	200
04 Nov 11	137.00000 +9.00	137.00	129.00	131.00	500
03 Nov 11	128.00000 +4.00	140.00	120.00	120.00	200
02 Nov 11	124.00000 +7.00	124.00	120.00	120.00	100
01 Nov 11	116.99999 -8.00	125.00	117.00	125.00	100
31 Oct 11	125.00000 +5.00	126.00	116.00	126.00	300
28 Oct 11	120.00001 -8.00	126.00	120.00	120.00	100
27 Oct 11	128.00000 +15.00	128.00	109.00	114.00	100
26 Oct 11	113.00000 +9.00	113.00	106.00	109.00	300
25 Oct 11	103.99999 -6.00	106.00	102.00	106.00	400
24 Oct 11	110.00000 +0.00	112.00	110.00	112.00	0
21 Oct 11	110.00000 +1.00	110.00	108.00	109.00	400
20 Oct 11	109.00000 +0.00	109.00	104.00	109.00	100
19 Oct 11	109.00000 +9.00	109.00	109.00	109.00	0
18 Oct 11	100.00000 +1.00	100.00	100.00	100.00	0
17 Oct 11	99.00000 -11.00	105.00	99.00	105.00	100
14 Oct 11	110.00000 +10.00	110.00	100.00	101.00	200
13 Oct 11	100.00000 +0.00	101.00	100.00	101.00	100
12 Oct 11	100.00000 -5.00	105.00	100.00	105.00	200
11 Oct 11	104.99999 +10.00	113.00	105.00	105.00	200
10 Oct 11	95.00000 -10.00	105.00	92.00	92.00	0
07 Oct 11	104.99999 +0.00	105.00	92.00	92.00	0
06 Oct 11	104.99999 +4.00	108.00	105.00	108.00	0
05 Oct 11	101.00000 -11.00	114.00	101.00	113.00	0
04 Oct 11	112.00000 +0.00	112.00	91.00	91.00	0
03 Oct 11	112.00000 +12.00	112.00	88.00	88.00	100
30 Sep 11	100.00000 +18.00	120.00	90.00	90.00	400
29 Sep 11	82.00000 -3.00	82.00	80.00	80.00	0
28 Sep 11	85.00000 -3.00	85.00	85.00	85.00	0
27 Sep 11	88.00000 +0.00	91.00	88.00	91.00	300
26 Sep 11	88.00000 -9.00	88.00	88.00	88.00	0
23 Sep 11	97.00000 +1.00	97.00	88.00	88.00	0
22 Sep 11	96.00000 +5.00	96.00	88.00	91.00	0
21 Sep 11	91.00000 -7.00	98.00	91.00	98.00	100
20 Sep 11	98.00000 +0.00	98.00	98.00	98.00	0
19 Sep 11	98.00000 +0.00	98.00	98.00	98.00	0
16 Sep 11	98.00000 -2.00	98.00	86.00	86.00	0
15 Sep 11	100.00000 +7.00	100.00	93.00	93.00	100
14 Sep 11	93.00000 +0.00	93.00	93.00	93.00	0
13 Sep 11	93.00000 -2.00	93.00	93.00	93.00	0
12 Sep 11	95.00000 +5.00	95.00	85.00	85.00	0
09 Sep 11	90.00000 -2.00	96.00	90.00	96.00	100
08 Sep 11	92.00000 -9.00	92.00	92.00	92.00	0
07 Sep 11	101.00000 +0.00	102.00	89.00	89.00	100
06 Sep 11	101.00000 +4.00	101.00	99.00	100.00	200
02 Sep 11	97.00000 -4.00	101.00	87.00	87.00	300
01 Sep 11	101.00000 +0.00	101.00	96.00	96.00	0
31 Aug 11	101.00000 +11.00	101.00	87.00	95.00	100
30 Aug 11	90.00000 -12.00	104.00	90.00	104.00	400
29 Aug 11	102.00000 +4.00	106.00	86.00	106.00	100
26 Aug 11	98.00000 +1.00	103.00	90.00	90.00	100
25 Aug 11	97.00000 -8.00	105.00	97.00	100.00	0
24 Aug 11	104.99999 +0.00	105.00	78.00	102.00	400
23 Aug 11	104.99999 -8.00	113.00	105.00	106.00	300
22 Aug 11	113.00000 +0.00	113.00	113.00	113.00	0
19 Aug 11	113.00000 +10.00	124.00	106.00	106.00	100
18 Aug 11	103.00000 -1.00	108.00	103.00	105.00	300
17 Aug 11	103.99999 -6.00	121.00	104.00	120.00	100
16 Aug 11	110.00000 -15.00	125.00	105.00	105.00	200
15 Aug 11	125.00000 -3.00	127.00	122.00	122.00	0
12 Aug 11	128.00000 +4.00	128.00	124.00	124.00	0
11 Aug 11	124.00000 +0.00	124.00	120.00	120.00	300
10 Aug 11	124.00000 +9.00	125.00	124.00	125.00	100
09 Aug 11	115.00000 -3.00	120.00	105.00	110.00	0
08 Aug 11	117.99999 +8.00	118.00	95.00	101.00	600
05 Aug 11	110.00000 +2.00	121.00	110.00	110.00	200
04 Aug 11	108.00001 -25.00	131.00	108.00	131.00	500
03 Aug 11	133.00000 -2.00	145.00	131.00	145.00	0
02 Aug 11	135.00000 -5.00	145.00	133.00	145.00	100
01 Aug 11	140.00000 +0.00	145.00	140.00	140.00	200
29 Jul 11	140.00000 -5.00	141.00	135.00	141.00	400
28 Jul 11	145.00000 +0.00	145.00	144.00	144.00	100
27 Jul 11	145.00000 +0.00	145.00	145.00	145.00	0
26 Jul 11	145.00000 -5.00	150.00	145.00	150.00	200
25 Jul 11	150.00000 +0.00	154.00	150.00	154.00	200
22 Jul 11	150.00000 +0.00	153.00	145.00	150.00	300
21 Jul 11	150.00000 +5.00	150.00	133.00	133.00	400
20 Jul 11	145.00000 +0.00	145.00	131.00	145.00	200
19 Jul 11	145.00000 +6.00	145.00	140.00	143.00	300
18 Jul 11	139.00000 +1.00	140.00	139.00	140.00	500
15 Jul 11	138.00000 +4.00	140.00	134.00	134.00	200
14 Jul 11	134.00000 +7.00	134.00	127.00	130.00	100
13 Jul 11	127.00000 -3.00	133.00	127.00	133.00	0
12 Jul 11	130.00000 -10.00	140.00	130.00	140.00	0
11 Jul 11	140.00000 +0.00	143.00	135.00	143.00	200
08 Jul 11	140.00000 -5.00	145.00	140.00	145.00	200
07 Jul 11	145.00000 +10.00	148.00	138.00	148.00	200
06 Jul 11	135.00000 +3.00	148.00	132.00	148.00	100
05 Jul 11	132.00000 +2.00	145.00	130.00	145.00	100
01 Jul 11	130.00000 -15.00	148.00	130.00	148.00	200
30 Jun 11	145.00000 +1.00	150.00	136.00	136.00	300
29 Jun 11	144.00000 +4.00	144.00	135.00	140.00	200
28 Jun 11	140.00000 +9.00	154.00	140.00	154.00	100
27 Jun 11	131.00000 -6.00	159.00	131.00	142.00	500
24 Jun 11	137.00000 -3.00	141.00	131.00	140.00	200
23 Jun 11	140.00000 +0.00	144.00	137.00	137.00	200
22 Jun 11	140.00000 +29.00	144.00	101.00	106.00	500
21 Jun 11	111.00000 -4.00	116.00	90.00	112.00	1,700
20 Jun 11	115.00000 -10.00	124.00	113.00	120.00	700
17 Jun 11	125.00000 -12.00	131.00	121.00	131.00	1,300
16 Jun 11	137.00000 -8.00	141.00	131.00	140.00	900
15 Jun 11	145.00000 +2.00	146.00	143.00	143.00	200
14 Jun 11	143.00000 +9.00	146.00	139.00	139.00	1,000
13 Jun 11	134.00000 -9.00	149.00	133.00	149.00	600
10 Jun 11	143.00000 -7.00	160.00	140.00	160.00	900
09 Jun 11	150.00000 -4.00	156.00	145.00	155.00	1,100
08 Jun 11	154.00000 -5.00	160.00	150.00	160.00	900
07 Jun 11	159.00000 +1.00	165.00	156.00	163.00	2,500
06 Jun 11	158.00000 +8.00	160.00	152.00	152.00	2,000
03 Jun 11	150.00000 +5.00	151.00	146.00	149.00	1,300
02 Jun 11	145.00000 +2.00	149.00	142.00	142.00	1,900
01 Jun 11	143.00000 +10.00	149.00	135.00	138.00	1,700
31 May 11	133.00000 -1.00	140.00	133.00	140.00	1,200
27 May 11	134.00000 -8.00	145.00	134.00	145.00	800
26 May 11	142.00000 -1.00	145.00	141.00	145.00	1,300
25 May 11	143.00000 +3.00	145.00	141.00	144.00	1,100
24 May 11	140.00000 +0.00	143.00	133.00	143.00	2,000
23 May 11	140.00000 +4.00	143.00	133.00	142.00	1,200
20 May 11	136.00000 +4.00	139.00	133.00	133.00	2,000
19 May 11	132.00000 -3.00	138.00	125.00	137.00	3,100
18 May 11	135.00000 +6.00	135.00	130.00	131.00	2,900
17 May 11	129.00000 +2.00	131.00	128.00	129.00	200
16 May 11	127.00000 +1.00	130.00	127.00	130.00	0
13 May 11	126.00000 +0.00	126.00	126.00	126.00	0
12 May 11	126.00000 +1.00	126.00	126.00	126.00	100
11 May 11	125.00000 +0.00	126.00	125.00	125.00	100
10 May 11	125.00000 +2.00	125.00	125.00	125.00	400
09 May 11	123.00000 +0.00	123.00	123.00	123.00	0
06 May 11	123.00000 -2.00	123.00	123.00	123.00	500
05 May 11	125.00000 +4.00	126.00	124.00	124.00	500
04 May 11	121.00001 +2.00	121.00	120.00	120.00	0
03 May 11	119.00001 -6.00	121.00	118.00	118.00	200
02 May 11	125.00000 -2.00	127.00	115.00	127.00	0
29 Apr 11	127.00000 +1.00	127.00	125.00	125.00	100
28 Apr 11	126.00000 +0.00	126.00	126.00	126.00	0
27 Apr 11	126.00000 +11.00	126.00	115.00	115.00	300
26 Apr 11	115.00000 -2.00	115.00	115.00	115.00	0
25 Apr 11	116.99999 +3.00	117.00	117.00	117.00	0
21 Apr 11	114.00000 -2.00	115.00	114.00	115.00	1,200
20 Apr 11	116.00000 +1.00	118.00	116.00	116.00	0
19 Apr 11	115.00000 +0.00	115.00	114.00	114.00	100
18 Apr 11	115.00000 -3.00	117.00	115.00	117.00	400
15 Apr 11	117.99999 +0.00	119.00	117.00	119.00	100
14 Apr 11	117.99999 +0.00	125.00	108.00	125.00	600
13 Apr 11	117.99999 +0.00	118.00	118.00	118.00	0
12 Apr 11	117.99999 +2.00	124.00	117.00	124.00	1,100
11 Apr 11	116.00000 -2.00	116.00	115.00	116.00	0
08 Apr 11	117.99999 +0.00	118.00	118.00	118.00	100
07 Apr 11	117.99999 -1.00	118.00	118.00	118.00	0
06 Apr 11	119.00001 +1.00	120.00	119.00	120.00	0
05 Apr 11	117.99999 +0.00	118.00	118.00	118.00	0
04 Apr 11	117.99999 -6.00	121.00	114.00	121.00	1,000
01 Apr 11	124.00000 +4.00	126.00	120.00	121.00	400
31 Mar 11	120.00001 +10.00	123.00	110.00	115.00	4,000
30 Mar 11	110.00000 +0.00	112.00	110.00	110.00	4,100
29 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
28 Mar 11	110.00000 -5.00	110.00	110.00	110.00	3,600
25 Mar 11	115.00000 +5.00	125.00	103.00	125.00	100
24 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
23 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
22 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
21 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
18 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
17 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
16 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
15 Mar 11	110.00000 +0.00	110.00	110.00	110.00	0
14 Mar 11	110.00000 -1.00	110.00	110.00	110.00	1,000
11 Mar 11	111.00000 +0.00	111.00	111.00	111.00	0
10 Mar 11	111.00000 +0.00	111.00	111.00	111.00	0
09 Mar 11	111.00000 -15.00	125.00	110.00	125.00	0
08 Mar 11	126.00000 +0.00	126.00	126.00	126.00	0
07 Mar 11	126.00000 +0.00	126.00	126.00	126.00	0
04 Mar 11	126.00000 +0.00	126.00	126.00	126.00	0
03 Mar 11	126.00000 +0.00	126.00	126.00	126.00	0
02 Mar 11	126.00000 +0.00	126.00	126.00	126.00	0
01 Mar 11	126.00000 +0.00	126.00	126.00	126.00	0
28 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
25 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
24 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
23 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
22 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
18 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
17 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
16 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
15 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
14 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
11 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
10 Feb 11	126.00000 +0.00	126.00	126.00	126.00	0
09 Feb 11	126.00000 +1.00	126.00	126.00	126.00	0
08 Feb 11	125.00000 +0.00	125.00	125.00	125.00	0
07 Feb 11	125.00000 +0.00	125.00	125.00	125.00	0
04 Feb 11	125.00000 +0.00	125.00	125.00	125.00	0
03 Feb 11	125.00000 +0.00	125.00	125.00	125.00	0
02 Feb 11	125.00000 +0.00	125.00	125.00	125.00	0
01 Feb 11	125.00000 +0.00	125.00	125.00	125.00	0
31 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
28 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
27 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
26 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
25 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
24 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
21 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
20 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
19 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
18 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
14 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
13 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
12 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
11 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
10 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
07 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
06 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
05 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
04 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
03 Jan 11	125.00000 +0.00	125.00	125.00	125.00	0
31 Dec 10	125.00000 +5.00	125.00	125.00	125.00	0
30 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
29 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
28 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
27 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
23 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
22 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
21 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
20 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
17 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
16 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
15 Dec 10	120.00001 +0.00	120.00	120.00	120.00	0
14 Dec 10	120.00001 +2.00	120.00	118.00	118.00	0
13 Dec 10	117.99999 +8.00	123.00	118.00	123.00	0
10 Dec 10	110.00000 +0.00	110.00	110.00	110.00	0
09 Dec 10	110.00000 +0.00	110.00	110.00	110.00	0
08 Dec 10	110.00000 -6.00	110.00	110.00	110.00	0
07 Dec 10	116.00000 +0.00	116.00	116.00	116.00	0
06 Dec 10	116.00000 -3.00	116.00	116.00	116.00	0
03 Dec 10	119.00001 +0.00	119.00	119.00	119.00	0
02 Dec 10	119.00001 +0.00	119.00	119.00	119.00	0
01 Dec 10	119.00001 +16.00	119.00	119.00	119.00	0
30 Nov 10	103.00000 +0.00	103.00	103.00	103.00	0
29 Nov 10	103.00000 +7.00	110.00	103.00	110.00	100
26 Nov 10	96.00000 +0.00	96.00	96.00	96.00	0
24 Nov 10	96.00000 +0.00	96.00	96.00	96.00	0
23 Nov 10	96.00000 +0.00	96.00	96.00	96.00	0
22 Nov 10	96.00000 +0.00	96.00	96.00	96.00	0
19 Nov 10	96.00000 -9.00	101.00	95.00	101.00	0
18 Nov 10	104.99999 +0.00	105.00	105.00	105.00	300
17 Nov 10	104.99999 -5.00	105.00	104.00	105.00	600
16 Nov 10	110.00000 -1.00	110.00	110.00	110.00	500
15 Nov 10	111.00000 +6.00	111.00	105.00	105.00	1,700
12 Nov 10	104.99999 +0.00	105.00	105.00	105.00	0
11 Nov 10	104.99999 -5.00	105.00	105.00	105.00	0
10 Nov 10	110.00000 +0.00	110.00	110.00	110.00	0
09 Nov 10	110.00000 +0.00	110.00	110.00	110.00	0
08 Nov 10	110.00000 +0.00	110.00	110.00	110.00	0
05 Nov 10	110.00000 +5.00	110.00	108.00	108.00	0
04 Nov 10	104.99999 +0.00	105.00	105.00	105.00	0
03 Nov 10	104.99999 +0.00	105.00	105.00	105.00	0
02 Nov 10	104.99999 +0.00	105.00	105.00	105.00	0
01 Nov 10	104.99999 -5.00	110.00	105.00	106.00	200
29 Oct 10	110.00000 +5.00	110.00	110.00	110.00	200
28 Oct 10	104.99999 +5.00	105.00	103.00	103.00	0
27 Oct 10	100.00000 +0.00	100.00	100.00	100.00	0
26 Oct 10	100.00000 +0.00	100.00	100.00	100.00	0
25 Oct 10	100.00000 +0.00	100.00	100.00	100.00	0
22 Oct 10	100.00000 -2.00	109.00	100.00	109.00	0
21 Oct 10	102.00000 +1.00	102.00	101.00	101.00	100
20 Oct 10	101.00000 +0.00	101.00	101.00	101.00	0
19 Oct 10	101.00000 -9.00	108.00	101.00	108.00	0
18 Oct 10	110.00000 +0.00	110.00	110.00	110.00	0
15 Oct 10	110.00000 +0.00	110.00	105.00	105.00	1,000