FUNDMANAGER.co.uk

Axsome

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	159.58000 +3.77	164.79	157.38	157.65	653,261
19 Oct 26	155.81000 -1.33	158.65	154.50	157.54	769,916
16 Oct 26	157.14000 -4.65	160.43	156.09	160.43	873,075
15 Oct 26	161.78999 -0.43	169.96	160.27	163.44	802,584
14 Oct 26	162.22000 +5.90	164.00	155.18	156.44	874,899
13 Oct 26	156.32001 -9.68	166.55	155.68	166.01	1,242,806
12 Oct 26	166.00000 -2.35	170.80	165.02	169.50	645,598
09 Oct 26	168.35001 -1.73	170.64	166.12	170.18	894,449
08 Oct 26	170.08000 -2.89	172.27	166.21	170.09	976,116
07 Oct 26	172.97000 -1.37	177.91	172.48	174.00	803,910
06 Oct 26	174.34000 -2.74	176.52	169.30	176.52	1,367,808
05 Oct 26	177.08000 -2.17	179.70	175.73	179.25	858,874
02 Oct 26	179.25000 -2.82	182.55	175.46	182.55	981,121
01 Oct 26	182.07001 -2.32	185.67	181.75	184.39	655,183
30 Sep 26	184.39000 -1.75	188.00	184.00	186.51	1,033,875
29 Sep 26	186.14000 -7.75	194.25	182.10	191.41	1,577,448
28 Sep 26	193.89000 -1.20	198.96	193.11	194.98	707,385
25 Sep 26	195.09000 -0.94	201.42	194.35	197.68	838,181
24 Sep 26	196.03000 +2.58	197.11	190.72	193.02	386,176
23 Sep 26	193.45000 -9.65	204.70	189.05	204.01	912,995
22 Sep 26	203.10001 -2.39	207.01	202.52	205.68	299,785
21 Sep 26	205.49001 -2.29	210.85	203.38	208.17	543,355
18 Sep 26	207.78000 -6.50	213.26	206.92	212.05	846,276
17 Sep 26	214.28000 +2.31	216.47	208.63	215.59	578,157
16 Sep 26	211.97000 +7.90	214.63	201.93	202.95	644,932
15 Sep 26	204.07001 -12.51	215.02	203.78	215.02	590,497
14 Sep 26	216.58000 -4.17	223.29	216.00	221.93	599,607
11 Sep 26	220.75000 +9.63	229.62	212.44	212.71	1,189,074
10 Sep 26	211.11501 +0.49	211.65	208.01	210.63	479,677
09 Sep 26	210.63000 +2.81	211.22	205.76	207.97	414,727
08 Sep 26	207.82001 +1.14	210.85	202.00	205.00	385,778
04 Sep 26	206.67999 -1.67	208.51	205.49	207.01	438,242
03 Sep 26	208.35001 -1.57	210.59	206.60	209.32	558,821
02 Sep 26	209.92000 +7.09	210.55	201.54	203.11	608,189
01 Sep 26	202.83000 +4.31	205.94	199.71	199.71	656,301
31 Aug 26	198.52000 -0.50	200.74	197.05	199.00	503,716
28 Aug 26	199.02000 -7.25	205.70	199.00	205.70	441,308
27 Aug 26	206.27000 -0.88	208.26	203.71	205.00	586,267
26 Aug 26	207.14999 +1.67	210.68	203.70	204.48	378,420
25 Aug 26	205.48000 +0.08	209.53	200.19	207.58	731,526
24 Aug 26	205.39999 -2.37	208.09	205.09	207.00	293,213
21 Aug 26	207.77000 -0.26	210.87	206.50	207.22	734,950
20 Aug 26	208.03000 -10.17	217.85	206.26	216.50	559,020
19 Aug 26	218.20000 +2.51	222.46	216.73	218.93	438,099
18 Aug 26	215.69000 -0.58	220.01	214.39	215.93	472,604
17 Aug 26	216.27000 +2.60	216.96	211.44	212.01	497,522
14 Aug 26	213.67000 -0.01	216.30	208.95	211.00	476,216
13 Aug 26	213.67999 -0.98	221.55	212.63	215.76	705,304
12 Aug 26	214.66000 -1.11	218.74	213.15	216.80	1,240,589
11 Aug 26	215.77000 -5.12	223.04	215.35	222.33	834,322
10 Aug 26	220.89000 +8.15	223.40	210.00	215.88	1,398,435
07 Aug 26	212.74001 +2.61	214.39	208.61	210.13	947,790
06 Aug 26	210.13000 -2.72	216.56	209.98	212.73	397,147
05 Aug 26	212.85001 +0.68	218.12	209.26	214.49	664,411
04 Aug 26	212.17000 +1.13	214.89	210.13	212.81	473,172
03 Aug 26	211.03999 -6.95	216.24	206.94	215.50	962,773
31 Jul 26	217.99001 -16.65	235.10	217.64	234.46	781,849
30 Jul 26	234.64000 +7.22	235.21	223.71	229.25	712,379
29 Jul 26	227.42000 -6.78	235.91	227.00	233.96	522,971
28 Jul 26	234.20000 -4.17	242.10	232.34	241.95	404,134
27 Jul 26	238.37000 -2.63	245.49	237.08	240.43	772,945
24 Jul 26	241.00000 -0.53	242.96	237.77	240.92	414,291
23 Jul 26	241.53000 +1.91	244.60	237.00	239.00	500,332
22 Jul 26	239.62000 +2.67	240.73	233.73	235.69	648,269
21 Jul 26	236.95000 +15.31	237.35	221.24	225.80	944,736
20 Jul 26	221.64000 -8.36	232.99	221.21	229.74	776,274
17 Jul 26	230.00000 -7.04	237.36	228.12	233.62	876,658
16 Jul 26	237.03999 -0.49	240.86	233.22	235.92	567,688
15 Jul 26	237.53000 +2.27	237.98	229.64	232.58	701,067
14 Jul 26	235.25999 +6.98	236.01	226.67	229.02	479,272
13 Jul 26	228.28000 -5.52	231.81	224.70	230.15	762,430
10 Jul 26	233.80000 -15.15	249.11	230.14	248.32	804,464
09 Jul 26	248.95000 +3.38	249.55	243.72	245.13	621,686
08 Jul 26	245.57001 -4.19	252.54	245.40	249.36	769,405
07 Jul 26	249.75999 +7.16	252.60	239.86	242.31	1,055,365
06 Jul 26	242.60001 -1.71	251.25	239.02	245.40	839,484
02 Jul 26	244.31000 +3.65	245.20	238.33	242.49	801,528
01 Jul 26	240.66000 -4.11	247.64	237.64	244.77	976,993
30 Jun 26	244.77000 +3.65	248.62	240.38	245.62	1,166,259
29 Jun 26	241.12000 -0.55	248.15	236.47	244.08	1,338,077
26 Jun 26	241.67000 +4.34	247.50	238.25	239.88	7,216,029
25 Jun 26	237.33000 -0.59	244.67	236.60	238.83	1,305,389
24 Jun 26	237.92000 -4.05	246.76	236.44	245.60	1,041,162
23 Jun 26	241.97000 -5.88	252.03	241.56	247.85	1,243,611
22 Jun 26	247.85001 -2.65	253.00	245.94	249.05	776,842
18 Jun 26	250.50000 -1.66	260.19	247.34	255.62	770,640
17 Jun 26	252.16000 +0.25	254.84	248.64	251.13	514,100
16 Jun 26	251.91000 -1.49	255.03	248.08	255.03	618,053
15 Jun 26	253.39999 -1.77	255.09	251.14	253.42	628,429
12 Jun 26	255.17000 +1.40	257.92	253.04	253.04	441,738
11 Jun 26	253.77000 +7.43	257.43	247.68	249.12	724,333
10 Jun 26	246.34000 +0.70	256.00	245.11	246.18	741,205
09 Jun 26	245.64000 +10.50	246.40	236.38	237.21	917,885
08 Jun 26	235.14000 +2.82	239.24	233.29	234.00	548,849
05 Jun 26	232.32001 +0.84	242.41	228.24	231.21	1,071,204
04 Jun 26	231.48000 -2.01	236.46	229.07	233.80	557,777
03 Jun 26	233.49001 +11.33	233.56	217.15	225.21	781,659
02 Jun 26	222.16000 -8.09	228.35	218.55	225.89	603,700
01 Jun 26	230.25000 -4.23	233.50	227.64	233.50	493,175
29 May 26	234.48000 +1.65	236.50	230.01	231.53	912,525
28 May 26	232.83000 -1.69	236.68	231.38	234.22	469,611
27 May 26	234.52000 +0.32	236.70	231.25	235.00	708,780
26 May 26	234.20000 -1.77	238.56	233.33	236.79	600,515
22 May 26	235.97000 +2.33	236.84	232.02	235.00	583,453
21 May 26	233.64000 +3.02	234.79	224.00	230.00	588,013
20 May 26	230.62000 +3.95	232.39	226.50	228.15	645,376
19 May 26	226.67000 -0.73	229.00	223.72	227.48	430,886
18 May 26	227.39999 -0.32	232.00	225.41	229.17	464,486
15 May 26	227.72000 -4.55	230.50	225.71	229.71	548,388
14 May 26	232.27000 -3.05	235.00	227.84	234.46	572,430
13 May 26	235.32001 +11.29	235.91	223.75	224.24	815,251
12 May 26	224.03000 +7.56	224.76	214.31	217.34	633,161
11 May 26	216.47000 -0.91	217.60	213.20	216.08	737,765
08 May 26	217.38000 -2.84	223.43	216.77	220.56	574,219
07 May 26	220.22000 -2.41	221.00	216.41	220.01	919,074
06 May 26	222.63000 -0.43	227.45	220.85	221.71	559,739
05 May 26	223.06000 -0.64	231.00	222.33	226.10	1,018,029
04 May 26	223.70000 +17.17	234.29	208.50	212.00	2,503,346
01 May 26	206.53000 -1.22	209.14	198.02	207.23	1,601,705
30 Apr 26	207.75000 +23.80	217.00	183.86	184.28	2,760,538
29 Apr 26	183.95000 -1.05	185.71	180.00	182.49	756,361
28 Apr 26	185.00000 -2.40	190.10	181.66	188.59	653,664
27 Apr 26	187.39999 +1.44	193.49	186.51	186.51	887,214
24 Apr 26	185.96001 +3.24	191.14	180.90	181.57	524,145
23 Apr 26	182.72000 -3.70	186.99	182.02	186.70	418,844
22 Apr 26	186.42000 +3.45	186.59	180.75	183.99	614,015
21 Apr 26	182.97000 -5.72	188.85	181.43	188.19	717,382
20 Apr 26	188.69000 -0.30	191.00	187.00	188.33	525,107
17 Apr 26	188.99001 +4.80	190.23	185.77	186.91	767,236
16 Apr 26	184.19000 +0.01	184.96	180.22	182.85	410,032
15 Apr 26	184.17999 +0.00	185.05	179.57	184.18	540,440
14 Apr 26	184.17999 +5.85	184.22	178.33	179.77	813,097
13 Apr 26	178.33000 +0.22	182.50	175.44	177.10	549,564
10 Apr 26	178.11000 -0.79	181.99	177.00	181.00	560,260
09 Apr 26	178.89999 +5.71	180.71	172.02	173.05	985,230
08 Apr 26	173.19000 +4.45	174.29	167.14	172.00	521,959
07 Apr 26	168.74001 -1.00	169.28	165.17	167.73	399,312
06 Apr 26	169.74001 +1.24	170.01	167.07	167.90	337,473
02 Apr 26	168.50500 -3.27	171.22	166.65	171.22	617,018
01 Apr 26	171.78000 +2.76	174.81	169.88	170.48	604,270
31 Mar 26	169.02000 +8.52	171.60	159.92	160.20	676,511
30 Mar 26	160.50000 +4.15	160.97	155.00	155.63	517,975
27 Mar 26	156.35001 -7.91	163.89	155.56	163.89	680,802
26 Mar 26	164.26500 +2.49	165.69	159.05	160.05	304,377
25 Mar 26	161.78000 +3.03	163.48	160.60	160.74	434,868
24 Mar 26	158.75000 +1.91	158.96	152.28	155.90	1,228,472
23 Mar 26	156.84000 -0.08	159.40	153.46	156.98	409,585
20 Mar 26	156.92000 -1.96	160.03	155.42	159.64	849,014
19 Mar 26	158.88000 +1.01	159.53	156.40	157.41	452,441
18 Mar 26	157.87000 -3.30	160.72	157.28	160.72	464,638
17 Mar 26	161.17000 +2.94	161.36	157.90	158.51	481,493
16 Mar 26	158.23000 +2.15	159.15	155.89	157.50	510,708
13 Mar 26	156.08000 +1.96	157.75	153.66	154.55	788,269
12 Mar 26	154.12000 -5.38	158.88	153.37	157.98	768,991
11 Mar 26	159.50000 -6.84	165.16	158.60	164.99	656,790
10 Mar 26	166.34000 +1.85	169.11	164.45	164.75	423,894
09 Mar 26	164.49001 +2.16	164.99	160.00	162.50	423,361
06 Mar 26	162.33000 +0.87	163.01	158.41	159.80	386,982
05 Mar 26	161.46001 -2.62	163.80	159.66	162.11	494,537
04 Mar 26	164.08000 +0.03	166.09	163.22	164.02	428,584
03 Mar 26	164.05000 -2.33	167.72	163.18	164.77	594,896
02 Mar 26	166.38000 +2.49	168.00	161.18	162.06	566,737
27 Feb 26	163.89000 +0.70	165.56	162.38	163.13	609,885
26 Feb 26	163.19000 -1.03	163.85	160.10	163.85	963,143
25 Feb 26	164.22000 -5.73	170.75	163.16	170.00	865,128
24 Feb 26	169.95000 -4.81	175.29	166.88	175.01	1,068,236
23 Feb 26	174.75999 -8.96	181.84	166.32	176.42	849,592
20 Feb 26	183.72000 -2.46	186.00	181.50	186.00	573,696
19 Feb 26	186.17500 +1.43	186.34	181.83	184.74	397,413
18 Feb 26	184.74001 +1.44	186.04	182.60	182.60	494,932
17 Feb 26	183.30000 +2.09	184.99	181.17	183.65	565,418
13 Feb 26	181.21001 -1.73	186.62	180.40	183.35	359,121
12 Feb 26	182.94000 -3.27	186.97	182.70	186.97	229,725
11 Feb 26	186.21001 +1.91	187.18	181.00	184.12	374,835
10 Feb 26	184.30000 +1.08	185.51	182.71	183.09	460,337
09 Feb 26	183.22000 +0.67	184.06	180.00	183.02	308,894
06 Feb 26	182.55000 +1.71	184.09	178.00	181.80	661,333
05 Feb 26	180.84000 -4.70	188.45	180.02	185.42	890,734
04 Feb 26	185.53999 -1.81	188.10	184.55	186.68	558,129
03 Feb 26	187.35001 +1.47	190.76	185.73	188.25	904,061
02 Feb 26	185.88000 +1.63	187.19	183.74	184.38	573,038
30 Jan 26	184.25000 -1.01	188.00	180.56	185.55	737,757
29 Jan 26	185.26500 +0.10	187.10	181.13	183.24	499,064
28 Jan 26	185.17000 -2.85	189.01	184.00	187.69	421,532
27 Jan 26	188.02000 +3.50	189.95	185.26	185.42	403,187
26 Jan 26	184.52000 -1.44	188.01	184.37	184.37	335,350
23 Jan 26	185.96001 -1.02	187.45	184.90	186.43	426,662
22 Jan 26	186.98000 -2.12	191.50	185.05	189.00	621,482
21 Jan 26	189.10001 +4.60	189.34	183.69	183.98	1,389,259
20 Jan 26	184.50000 +7.23	185.98	175.00	178.00	1,199,215
16 Jan 26	177.27000 +3.13	178.56	172.05	175.71	604,463
15 Jan 26	174.14000 -2.87	177.01	173.32	177.01	652,832
14 Jan 26	177.00999 +2.68	179.00	172.73	173.66	455,575
13 Jan 26	174.33000 -2.49	177.95	173.67	177.91	587,786
12 Jan 26	176.82001 +7.44	179.45	170.06	172.50	1,167,222
09 Jan 26	169.38000 +1.83	173.78	168.51	169.10	793,800
08 Jan 26	167.55000 -3.14	170.59	165.75	168.97	748,616
07 Jan 26	170.69000 -1.19	173.73	168.02	171.90	814,950
06 Jan 26	171.88000 +0.39	176.00	170.30	173.00	791,631
05 Jan 26	171.49001 -7.20	179.02	168.58	178.88	1,057,288
02 Jan 26	178.69000 -3.95	183.33	175.02	183.33	1,431,598
31 Dec 25	182.64000 +33.85	184.40	158.49	158.49	3,036,149
30 Dec 25	148.78999 -1.89	153.02	148.13	150.97	509,270
29 Dec 25	150.67999 -1.37	153.15	150.01	152.00	452,938
26 Dec 25	152.05000 -1.59	154.22	151.27	153.76	460,371
24 Dec 25	153.64000 -0.55	155.84	153.50	154.74	140,008
23 Dec 25	154.19000 -0.51	158.56	152.41	155.36	469,863
22 Dec 25	154.70000 +2.05	156.39	152.65	152.65	600,534
19 Dec 25	152.64999 +5.65	154.49	147.18	147.18	974,394
18 Dec 25	147.00000 -1.00	149.00	145.88	148.19	389,223
17 Dec 25	148.00000 +1.13	148.87	145.71	146.84	420,551
16 Dec 25	146.87000 +0.63	148.21	145.07	146.76	302,011
15 Dec 25	146.24001 -1.93	149.13	145.10	148.36	357,187
12 Dec 25	148.17000 -0.58	148.85	144.13	148.67	554,080
11 Dec 25	148.75000 -0.51	150.00	146.34	149.75	276,799
10 Dec 25	149.25999 +4.04	149.87	144.97	145.12	406,310
09 Dec 25	145.22000 -2.34	148.54	144.00	146.99	436,574
08 Dec 25	147.56000 -1.66	151.51	147.47	150.77	628,872
05 Dec 25	149.22000 +1.18	151.63	147.60	148.00	492,343
04 Dec 25	148.03999 +0.23	149.93	147.50	147.63	356,307
03 Dec 25	147.81000 +5.72	148.71	142.62	142.89	611,957
02 Dec 25	142.09000 -6.94	149.25	141.69	149.24	779,513
01 Dec 25	149.03000 -2.47	151.58	148.55	150.00	499,014
28 Nov 25	151.50000 +0.52	152.76	150.06	151.77	189,282
26 Nov 25	150.98000 +0.62	152.00	147.97	150.01	538,691
25 Nov 25	150.36000 -0.84	152.94	150.00	152.13	356,698
24 Nov 25	151.20000 +1.76	151.38	148.02	148.86	540,383
21 Nov 25	149.44000 +6.13	149.76	142.51	143.90	531,562
20 Nov 25	143.31000 -3.46	149.50	142.91	148.78	809,307
19 Nov 25	146.77000 -0.71	149.24	144.51	146.98	490,939
18 Nov 25	147.48000 +1.92	149.46	143.68	145.38	798,755
17 Nov 25	145.56000 +5.87	146.68	138.90	139.53	876,404
14 Nov 25	139.69000 +2.29	141.99	136.00	137.03	401,379
13 Nov 25	137.39999 -3.46	140.90	136.40	140.23	493,418
12 Nov 25	140.86000 +1.25	144.15	139.65	140.35	660,008
11 Nov 25	139.61000 +1.81	142.19	137.00	137.21	551,704
10 Nov 25	137.80000 -0.35	140.38	136.94	138.97	530,586
07 Nov 25	138.14999 -1.26	139.50	134.49	139.50	448,996
06 Nov 25	139.41000 +3.72	141.36	133.01	135.66	549,399
05 Nov 25	135.69000 +0.76	135.80	131.49	134.66	577,463
04 Nov 25	134.92999 -0.82	136.10	131.51	134.01	722,891
03 Nov 25	135.75000 +0.76	137.85	123.50	123.90	1,232,914
31 Oct 25	134.99001 +1.84	135.72	132.00	132.21	508,233
30 Oct 25	133.14999 -0.18	136.24	131.01	132.66	404,432
29 Oct 25	133.33000 -0.18	134.91	129.40	133.10	406,691
28 Oct 25	133.50999 -1.17	136.23	132.61	133.55	509,271
27 Oct 25	134.67999 +5.13	134.99	130.20	130.20	450,359
24 Oct 25	129.55000 +2.49	130.63	127.17	127.28	530,516
23 Oct 25	127.06000 -2.66	130.40	126.80	130.20	294,131
22 Oct 25	129.72000 -1.67	131.74	127.49	130.51	395,848
21 Oct 25	131.39000 -0.21	131.80	128.48	131.25	342,014
20 Oct 25	131.60001 +3.66	134.36	126.30	129.71	810,226
17 Oct 25	127.94000 +2.94	128.23	124.18	124.18	344,218
16 Oct 25	125.00000 -4.58	130.81	124.02	129.91	495,642
15 Oct 25	129.58000 +6.06	130.35	123.42	123.42	686,604
14 Oct 25	123.52000 +2.37	124.39	120.12	120.65	291,960
13 Oct 25	121.15000 -0.56	122.26	119.20	122.04	571,799
10 Oct 25	121.71000 -0.81	122.98	120.42	122.52	326,694
09 Oct 25	122.52000 +3.81	124.13	118.71	118.71	648,086
08 Oct 25	118.71000 +0.07	120.03	117.30	119.15	336,029
07 Oct 25	118.64000 -1.30	120.79	117.50	119.81	393,559
06 Oct 25	119.94000 -0.36	120.91	119.17	120.64	541,134
03 Oct 25	120.30000 +0.36	122.14	119.72	120.09	322,266
02 Oct 25	119.94000 +1.37	120.80	117.60	118.14	451,640
01 Oct 25	118.57000 -2.88	124.53	118.10	122.49	526,872
30 Sep 25	121.45000 +3.83	121.47	117.50	118.48	402,053
29 Sep 25	117.62000 +0.86	119.68	116.18	117.56	335,387
26 Sep 25	116.76000 +0.75	117.84	115.72	116.15	344,999
25 Sep 25	116.01000 -2.76	118.99	115.31	118.49	421,330
24 Sep 25	118.77000 +0.58	119.04	116.68	117.93	320,433
23 Sep 25	118.19000 +0.70	119.35	116.50	117.50	422,030
22 Sep 25	117.49000 +1.54	117.79	114.91	116.64	525,536
19 Sep 25	115.95000 -2.68	119.21	115.76	118.71	616,545
18 Sep 25	118.63000 +2.01	118.77	115.56	116.37	516,903
17 Sep 25	116.62000 +2.52	118.43	113.85	114.48	587,576
16 Sep 25	114.10000 -2.68	117.33	112.90	116.19	735,476
15 Sep 25	116.77500 -1.64	118.83	116.34	117.98	429,635
12 Sep 25	118.42000 -4.54	123.04	117.75	122.65	700,789
11 Sep 25	122.96000 -1.16	124.51	122.03	123.69	550,023
10 Sep 25	124.12000 -1.56	128.08	123.96	128.08	478,648
09 Sep 25	125.68000 -3.61	130.00	123.54	129.31	756,001
08 Sep 25	129.28999 +4.12	129.43	124.20	124.26	751,543
05 Sep 25	125.17000 +0.76	125.25	122.56	124.29	506,671
04 Sep 25	124.41000 +2.41	124.52	121.75	121.81	470,745
03 Sep 25	122.00000 -1.47	124.47	120.72	123.52	560,240
02 Sep 25	123.47000 +2.19	124.61	121.29	121.41	902,709
29 Aug 25	121.28000 -0.47	122.28	119.93	121.75	351,676
28 Aug 25	121.75000 -0.11	122.62	120.75	121.90	369,674
27 Aug 25	121.86000 +0.71	123.59	120.48	121.17	1,041,698
26 Aug 25	121.15000 +4.84	121.50	116.15	116.24	547,467
25 Aug 25	116.31000 -2.20	119.75	115.99	118.61	315,822
22 Aug 25	118.51000 +1.37	120.50	117.58	118.43	728,075
21 Aug 25	117.14000 +0.15	117.29	114.49	116.99	476,816
20 Aug 25	116.99000 +5.70	117.13	111.54	112.27	676,636
19 Aug 25	111.29000 +0.16	112.09	109.60	111.00	618,233
18 Aug 25	111.13000 +1.92	112.47	109.40	109.82	695,367
15 Aug 25	109.21500 +0.46	110.05	108.04	108.42	373,252
14 Aug 25	108.75000 -0.64	110.25	107.81	109.17	426,805
13 Aug 25	109.39000 +4.16	110.34	104.15	105.00	589,395
12 Aug 25	105.23000 +1.27	105.49	103.40	104.16	428,767
11 Aug 25	103.96000 -0.84	105.50	102.67	104.91	307,042
08 Aug 25	104.80000 +0.48	105.95	103.28	104.74	311,371
07 Aug 25	104.32000 +1.06	104.42	101.88	103.53	411,765
06 Aug 25	103.26000 -0.33	104.35	101.11	102.37	553,819
05 Aug 25	103.59000 -2.95	106.99	102.33	106.12	921,995
04 Aug 25	106.54000 +3.52	109.88	96.09	108.00	1,089,207
01 Aug 25	103.02000 +1.64	103.33	100.22	101.31	838,863
31 Jul 25	101.38000 +0.12	103.49	101.22	102.14	781,913
30 Jul 25	101.26000 +0.85	103.99	100.57	101.35	598,359
29 Jul 25	100.41000 +0.02	101.41	99.70	100.82	563,831
28 Jul 25	100.39000 -0.44	102.15	99.38	101.38	699,789
25 Jul 25	100.83000 -4.14	105.86	100.78	105.27	855,005
24 Jul 25	104.97000 -1.39	106.99	104.47	106.65	431,383
23 Jul 25	106.36000 +3.81	106.46	101.36	103.16	747,302
22 Jul 25	102.55000 -7.13	110.19	102.54	110.00	1,119,555
21 Jul 25	109.68000 -2.02	113.98	109.30	111.70	467,432
18 Jul 25	111.70000 -0.54	113.66	111.20	113.06	453,652
17 Jul 25	112.24000 +0.92	113.50	110.76	111.33	512,247
16 Jul 25	111.32000 +1.20	112.62	109.81	110.11	525,285
15 Jul 25	110.12000 -2.21	113.48	109.24	113.08	593,296
14 Jul 25	112.33000 +3.35	113.33	108.93	108.98	585,144
11 Jul 25	108.98000 -1.75	112.21	108.47	109.67	978,175
10 Jul 25	110.73000 -1.62	112.50	109.92	112.35	718,118
09 Jul 25	112.35000 +3.94	114.66	108.91	108.91	886,883
08 Jul 25	108.41000 +0.91	110.44	106.46	106.46	622,919
07 Jul 25	107.50000 +2.06	108.19	104.54	105.65	570,536
03 Jul 25	105.44000 +1.53	106.63	103.96	104.99	245,787
02 Jul 25	103.91000 +0.94	104.83	102.26	102.97	399,410
01 Jul 25	102.97000 -1.42	106.35	102.46	104.02	483,306
30 Jun 25	104.39000 +1.03	104.58	103.09	103.64	610,083
27 Jun 25	103.36000 +0.79	106.60	102.51	102.97	1,169,713
26 Jun 25	102.57000 -1.13	104.54	102.00	103.26	358,057
25 Jun 25	103.70000 -0.56	104.74	101.70	104.46	270,732
24 Jun 25	104.26000 +2.61	105.03	100.46	101.85	957,445
23 Jun 25	101.65000 +0.96	104.00	99.75	100.51	638,684
20 Jun 25	100.69000 -2.20	103.92	99.98	102.43	1,146,016
18 Jun 25	102.89000 +1.29	103.83	100.00	101.13	650,015
17 Jun 25	101.60000 -0.09	102.00	99.39	100.93	974,836
16 Jun 25	101.69000 -2.41	104.27	101.01	104.05	712,461
13 Jun 25	104.10000 -2.15	106.04	103.71	104.73	425,883
12 Jun 25	106.25000 -1.83	108.70	106.00	107.32	447,175
11 Jun 25	108.08000 -1.83	111.15	107.85	110.33	453,395
10 Jun 25	109.91000 +0.04	112.98	109.70	110.12	704,342
09 Jun 25	109.87000 -2.04	112.92	108.23	110.50	917,757
06 Jun 25	111.91000 +1.25	113.30	110.22	112.00	702,077
05 Jun 25	110.66000 +2.52	111.50	106.64	107.71	684,583
04 Jun 25	108.14000 -1.97	111.04	108.14	110.01	477,947
03 Jun 25	110.11000 +2.45	111.41	108.29	109.66	1,335,269
02 Jun 25	107.66000 +2.50	108.15	105.36	105.36	708,769
30 May 25	105.16000 +0.52	105.55	102.55	104.53	485,814
29 May 25	104.64000 +1.65	105.01	101.40	103.00	401,338
28 May 25	102.99000 -0.99	104.41	102.51	103.89	605,028
27 May 25	103.98000 -1.09	106.77	103.93	106.75	441,549
23 May 25	105.07000 +0.72	105.41	103.26	103.73	467,579
22 May 25	104.35000 -1.41	105.94	103.76	105.16	416,338
21 May 25	105.76000 -2.59	108.81	105.66	107.25	380,424
20 May 25	108.35000 +0.05	109.64	107.34	108.36	627,440
19 May 25	108.30000 +0.77	109.14	106.09	107.40	570,147
16 May 25	107.53000 +0.31	108.90	106.49	106.77	627,882
15 May 25	107.22000 +3.55	107.39	103.33	104.02	558,790
14 May 25	103.67000 -2.00	106.85	103.02	105.41	874,147
13 May 25	105.67000 -4.49	110.28	105.21	110.11	979,485
12 May 25	110.16000 +2.40	110.95	106.01	106.23	566,892
09 May 25	107.76000 -1.10	110.16	107.66	108.86	435,268
08 May 25	108.86000 -2.00	112.25	108.03	110.18	608,544
07 May 25	110.86000 -1.30	112.94	110.02	111.15	758,944
06 May 25	112.16000 -4.33	117.36	110.61	115.76	715,362
05 May 25	116.49000 +4.28	120.00	113.61	114.08	942,936
02 May 25	112.21000 -0.03	114.01	111.13	113.10	700,580
01 May 25	112.24000 -0.05	113.30	109.88	111.21	423,932
30 Apr 25	112.29000 +2.38	113.00	109.59	109.94	640,710
29 Apr 25	109.91500 +2.68	111.42	107.21	107.61	605,939
28 Apr 25	107.24000 +0.97	109.71	106.69	106.91	552,711
25 Apr 25	106.27000 +0.86	106.80	104.31	104.31	435,884
24 Apr 25	105.41000 +1.18	105.81	103.15	104.48	722,725
23 Apr 25	104.23000 +0.41	106.05	103.76	105.89	635,404
22 Apr 25	103.82000 +0.82	104.58	102.65	103.74	752,759
21 Apr 25	103.00000 -1.46	104.17	101.58	103.55	661,153
17 Apr 25	104.46000 -0.01	105.66	103.98	104.35	421,185
16 Apr 25	104.47000 +0.64	104.57	102.36	103.68	444,002
15 Apr 25	103.83000 +0.30	104.53	101.32	102.26	875,525
14 Apr 25	103.53000 +5.47	104.22	97.71	99.83	783,395
11 Apr 25	98.06000 +2.41	98.46	93.95	95.15	867,683
10 Apr 25	95.65000 -6.02	99.57	92.45	99.22	1,078,873
09 Apr 25	101.67000 +4.12	103.75	86.99	95.10	2,485,274
08 Apr 25	97.55000 -0.95	103.00	95.94	102.41	881,233
07 Apr 25	98.50000 -0.36	102.20	92.53	94.47	1,180,689
04 Apr 25	98.86000 -9.03	106.29	98.80	105.34	990,412
03 Apr 25	107.89000 -1.86	109.52	107.41	107.46	754,282
02 Apr 25	109.75000 -1.92	111.21	108.81	110.00	901,420
01 Apr 25	111.67000 -4.96	113.74	107.00	112.43	1,673,311
31 Mar 25	116.63000 -1.90	117.78	113.50	115.62	656,232
28 Mar 25	118.53000 -3.24	122.97	118.00	122.97	434,781
27 Mar 25	121.77000 +2.61	122.93	118.91	120.19	550,381
26 Mar 25	119.16000 -1.20	121.26	117.60	120.77	673,459
25 Mar 25	120.36000 -8.81	130.20	119.84	129.67	1,254,380
24 Mar 25	129.17000 +2.38	129.60	127.00	127.99	394,450
21 Mar 25	126.79000 +0.52	128.50	124.00	124.75	789,710
20 Mar 25	126.27000 +0.37	127.43	124.00	125.57	311,189
19 Mar 25	125.90000 +1.14	126.22	123.51	124.04	372,075
18 Mar 25	124.76000 -0.92	125.62	123.00	124.50	357,814
17 Mar 25	125.68000 +3.77	126.93	121.90	122.68	459,010
14 Mar 25	121.91000 +0.26	123.47	120.52	122.32	424,869
13 Mar 25	121.65000 +2.20	122.86	118.10	119.59	427,248
12 Mar 25	119.45000 -0.05	122.51	118.73	119.97	611,093
11 Mar 25	119.50000 +0.72	122.00	117.67	120.00	824,699
10 Mar 25	118.78000 -3.39	121.43	116.00	120.72	693,351
07 Mar 25	122.17000 -2.24	124.96	121.02	124.96	509,793
06 Mar 25	124.41000 -0.69	126.70	123.35	123.51	553,260
05 Mar 25	125.10000 -0.47	128.43	124.94	125.57	399,377
04 Mar 25	125.57000 -1.58	127.22	122.70	125.84	791,217
03 Mar 25	127.15000 -0.39	130.11	125.92	130.00	834,122
28 Feb 25	127.54000 +1.13	128.77	126.03	126.41	849,455
27 Feb 25	126.41000 -1.92	130.02	126.40	129.53	587,365
26 Feb 25	128.33000 +1.24	130.95	126.43	128.09	785,388
25 Feb 25	127.09000 -3.63	131.99	124.07	130.88	1,232,487
24 Feb 25	130.72000 -7.03	137.76	129.23	137.76	1,130,783
21 Feb 25	137.75000 +8.65	139.13	128.38	130.04	1,483,178
20 Feb 25	129.10001 +2.14	129.41	125.88	128.13	706,865
19 Feb 25	126.96000 -1.13	130.52	124.52	128.81	808,728
18 Feb 25	128.09000 -3.06	130.15	124.04	124.66	1,535,155
14 Feb 25	131.14999 -0.53	132.12	129.35	131.61	1,035,990
13 Feb 25	131.67999 +0.13	132.13	128.27	131.75	593,663
12 Feb 25	131.55000 -0.65	133.10	128.26	131.00	1,109,902
11 Feb 25	132.20000 +5.12	134.18	128.00	129.10	1,638,143
10 Feb 25	127.08000 +21.32	132.25	116.81	123.44	4,387,904
07 Feb 25	105.76000 -3.74	110.00	105.51	109.00	868,217
06 Feb 25	109.50000 -4.50	114.06	109.35	113.67	715,590
05 Feb 25	114.00000 +1.08	114.00	112.00	113.49	847,616
04 Feb 25	112.92000 +5.49	113.33	108.00	108.52	815,540
03 Feb 25	107.43000 +0.97	108.82	103.98	106.00	964,405
31 Jan 25	106.46000 -2.39	110.28	105.57	109.77	997,955
30 Jan 25	108.85000 +3.71	111.51	104.30	105.27	1,192,100
29 Jan 25	105.14000 +2.68	105.48	102.59	103.54	698,930
28 Jan 25	102.46000 -0.23	105.00	100.93	102.70	903,571
27 Jan 25	102.69000 -0.42	105.64	102.02	102.94	722,901
24 Jan 25	103.11000 -0.78	105.00	102.07	103.90	853,273
23 Jan 25	103.89000 +1.62	104.10	101.60	102.56	1,031,120
22 Jan 25	102.27000 +6.09	102.74	95.35	96.19	1,225,801
21 Jan 25	96.18000 +4.25	98.50	91.95	93.08	1,002,759
17 Jan 25	91.93500 -1.76	94.89	91.81	94.02	797,732
16 Jan 25	93.69000 -0.06	95.36	92.75	93.92	1,028,285
15 Jan 25	93.75000 +9.15	95.11	86.07	86.08	1,126,691
14 Jan 25	84.60000 -4.67	90.03	84.54	88.72	772,221
13 Jan 25	89.27000 +9.22	89.68	80.98	82.25	1,668,973
10 Jan 25	80.05000 -2.52	82.54	79.19	81.64	1,207,911
08 Jan 25	82.57000 -1.21	85.14	82.31	83.44	655,013
07 Jan 25	83.78000 -1.35	87.53	83.44	85.87	535,547
06 Jan 25	85.13000 -1.32	87.09	84.03	85.53	774,474
03 Jan 25	86.45000 -0.87	89.33	86.02	87.74	666,095
02 Jan 25	87.32000 +2.71	90.31	84.93	85.25	1,158,318
31 Dec 24	84.61000 -0.17	85.46	83.11	84.48	1,073,215
30 Dec 24	84.78000 -1.92	84.98	75.56	82.00	3,532,738
27 Dec 24	86.70000 -1.27	87.88	85.26	86.24	588,587
26 Dec 24	87.97000 +0.96	88.59	84.93	86.50	432,731
24 Dec 24	87.01000 +0.06	87.38	85.29	86.34	254,890
23 Dec 24	86.95000 -3.78	90.06	85.10	90.00	800,221
20 Dec 24	90.73000 +0.99	93.12	87.69	88.82	954,453
19 Dec 24	89.74000 -0.93	92.00	88.31	90.90	562,672
18 Dec 24	90.67000 -2.84	94.64	89.90	93.51	471,577
17 Dec 24	93.51000 +3.83	94.47	90.10	90.10	459,056
16 Dec 24	89.68000 -0.42	91.70	89.09	89.94	600,096
13 Dec 24	90.10000 -4.27	94.68	89.80	94.01	564,299
12 Dec 24	94.37000 -3.37	97.81	92.92	97.45	603,334
11 Dec 24	97.74000 -1.08	98.85	96.15	98.85	481,190
10 Dec 24	98.81500 -0.94	100.12	97.60	100.12	364,263
09 Dec 24	99.76000 -0.34	102.30	97.59	100.21	353,221
06 Dec 24	100.10000 +1.75	100.24	98.16	98.33	346,631
05 Dec 24	98.35000 -1.19	99.50	97.06	98.31	262,993
04 Dec 24	99.54000 -0.95	102.42	99.50	100.77	413,293
03 Dec 24	100.49000 +1.41	102.00	99.00	99.70	542,962
02 Dec 24	99.08000 +0.86	101.66	96.75	97.19	449,098
29 Nov 24	98.22000 -1.43	100.99	98.16	100.00	268,900
27 Nov 24	99.65000 +2.62	100.48	96.50	97.77	487,402
26 Nov 24	97.03000 -0.47	99.00	96.57	97.50	537,028
25 Nov 24	97.50000 -1.18	100.61	96.67	98.88	590,149
22 Nov 24	98.68000 +0.49	99.30	96.79	98.99	425,406
21 Nov 24	98.19000 +3.59	99.35	94.24	95.08	787,713
20 Nov 24	94.60000 -0.86	96.92	94.24	94.82	380,644
19 Nov 24	95.46000 +3.01	95.54	90.86	91.98	375,597
18 Nov 24	92.45000 -0.72	95.00	91.78	93.29	537,922
15 Nov 24	93.17000 -4.20	97.81	92.52	97.81	697,371
14 Nov 24	97.37000 -0.46	99.67	96.79	98.35	651,974
13 Nov 24	97.83000 -1.66	105.00	97.74	99.00	1,225,109
12 Nov 24	99.49000 +8.51	101.50	92.21	95.00	1,563,501
11 Nov 24	90.98000 +0.91	91.61	88.74	90.32	740,183
08 Nov 24	90.07000 -0.63	91.37	89.13	91.25	635,290
07 Nov 24	90.70000 -0.27	92.55	90.21	91.78	421,471
06 Nov 24	90.97000 +1.73	93.00	89.40	91.00	441,361
05 Nov 24	89.24000 +1.99	89.42	86.06	86.84	257,215
04 Nov 24	87.25000 -1.59	88.88	86.88	88.49	363,121
01 Nov 24	88.84000 -0.19	91.10	88.31	89.06	311,053
31 Oct 24	89.03000 -0.43	90.20	87.91	88.63	413,147
30 Oct 24	89.46000 -0.89	90.89	89.06	89.76	159,264
29 Oct 24	90.35000 +0.24	92.33	89.41	90.11	373,445
28 Oct 24	90.11000 +0.24	92.50	89.45	90.38	277,770
25 Oct 24	89.87000 +1.04	91.66	88.84	89.00	202,049
24 Oct 24	88.83000 -3.49	92.22	88.52	92.22	437,127
23 Oct 24	92.32000 -0.07	93.59	91.05	92.45	277,959
22 Oct 24	92.39500 +0.89	94.59	90.63	91.08	363,695
21 Oct 24	91.50000 -1.85	93.10	90.53	93.10	296,310
18 Oct 24	93.35000 +0.00	94.98	93.06	93.48	649,925
17 Oct 24	93.35000 +3.38	93.39	89.14	90.00	440,509
16 Oct 24	89.97000 +3.54	91.00	86.53	86.53	518,677
15 Oct 24	86.43000 +1.01	86.70	84.63	85.00	240,952
14 Oct 24	85.42000 -2.14	87.72	85.01	87.72	326,668
11 Oct 24	87.56000 +4.48	87.59	82.97	83.30	401,832
10 Oct 24	83.08000 -0.46	83.61	80.85	83.06	468,906
09 Oct 24	83.54000 -1.28	85.57	81.85	85.15	533,283
08 Oct 24	84.82000 +0.66	86.23	84.16	84.78	353,736
07 Oct 24	84.16000 -2.43	86.28	83.40	86.10	452,111
04 Oct 24	86.59000 -4.59	91.83	86.40	91.55	809,711
03 Oct 24	91.18000 -2.06	93.50	90.80	93.11	339,344
02 Oct 24	93.24000 +2.73	95.72	89.92	90.02	455,424
01 Oct 24	90.51000 +0.64	90.65	88.02	90.21	550,617
30 Sep 24	89.87000 +0.23	90.36	88.89	90.14	398,421
27 Sep 24	89.64000 +0.00	91.30	89.04	90.08	232,297
26 Sep 24	89.64000 -0.28	90.49	89.02	90.01	222,394
25 Sep 24	89.92000 -1.39	91.30	89.45	91.30	245,950
24 Sep 24	91.31000 -0.25	91.51	89.23	91.51	399,857
23 Sep 24	91.56000 -4.28	96.47	90.51	96.36	585,103
20 Sep 24	95.84000 +1.52	96.24	93.84	94.94	574,744
19 Sep 24	94.32000 +2.78	95.77	91.80	92.89	339,862
18 Sep 24	91.54000 +0.60	92.50	89.24	90.98	342,931
17 Sep 24	90.94000 -1.47	93.27	89.56	92.86	433,847
16 Sep 24	92.41000 -1.26	96.71	92.27	95.00	364,141
13 Sep 24	93.67000 +1.92	94.75	91.72	92.33	241,910
12 Sep 24	91.75000 +0.72	92.78	89.54	90.71	268,371
11 Sep 24	91.03000 -1.66	92.99	90.14	91.89	424,017
10 Sep 24	92.69000 -1.40	94.72	92.42	94.72	263,937
09 Sep 24	94.09000 +0.90	96.56	93.30	93.48	431,903
06 Sep 24	93.18500 -0.51	94.53	91.52	94.17	411,914
05 Sep 24	93.69000 -1.87	97.00	93.34	95.88	515,030
04 Sep 24	95.56000 +5.91	96.85	88.44	89.65	1,146,439
03 Sep 24	89.65000 +0.79	91.78	88.04	90.00	492,640
30 Aug 24	88.86000 -0.25	90.24	88.11	89.47	311,825
29 Aug 24	89.11000 +0.68	89.90	87.68	88.40	316,305
28 Aug 24	88.43000 -0.50	89.29	87.57	88.97	251,447
27 Aug 24	88.93000 +0.42	89.19	87.62	88.35	175,976
26 Aug 24	88.51000 +0.52	89.89	88.32	88.56	266,874
23 Aug 24	87.99000 +0.88	88.22	86.25	87.55	327,623
22 Aug 24	87.11000 -0.80	89.10	86.26	87.91	316,863
21 Aug 24	87.91000 -0.25	89.18	87.48	88.50	434,216
20 Aug 24	88.16000 -2.12	90.28	86.80	90.28	380,307
19 Aug 24	90.28000 +4.11	90.65	86.23	86.23	669,489
16 Aug 24	86.17000 +0.56	86.50	85.36	85.61	257,157
15 Aug 24	85.61000 +0.78	86.25	84.92	85.74	355,042
14 Aug 24	84.83000 -0.02	85.45	84.56	85.09	299,953
13 Aug 24	84.85000 -0.07	85.68	83.89	85.06	229,011
12 Aug 24	84.92000 +1.83	85.54	82.02	83.10	354,248
09 Aug 24	83.09000 -1.91	86.40	82.71	84.59	428,560
08 Aug 24	85.00000 +1.15	85.96	83.92	84.87	489,901
07 Aug 24	83.85000 -1.67	86.47	83.36	86.20	344,802
06 Aug 24	85.52000 +2.31	86.85	83.36	84.70	732,848
05 Aug 24	83.21000 -1.21	83.35	72.21	73.25	857,328
02 Aug 24	84.42000 -1.59	85.75	82.76	84.31	695,460
01 Aug 24	86.01000 -1.30	88.00	85.17	87.61	837,697
31 Jul 24	87.31000 +2.31	89.24	84.74	85.45	763,061
30 Jul 24	85.00000 +0.83	85.45	83.85	84.57	300,955
29 Jul 24	84.17000 -2.36	87.50	83.81	86.91	405,972
26 Jul 24	86.53000 +0.55	86.93	85.05	86.33	258,879
25 Jul 24	85.98000 +0.75	87.23	84.07	84.99	380,375
24 Jul 24	85.23000 -0.43	86.94	84.88	84.89	335,922
23 Jul 24	85.66000 -0.39	87.38	85.18	85.87	542,959
22 Jul 24	86.05000 +1.20	86.79	83.88	86.42	527,651
19 Jul 24	84.85000 +2.71	86.33	82.07	82.63	628,383
18 Jul 24	82.14000 -1.60	85.50	81.52	83.49	679,291
17 Jul 24	83.74000 -1.21	84.85	81.95	84.61	533,738
16 Jul 24	84.95000 +2.15	85.40	83.16	83.55	656,709
15 Jul 24	82.80000 -0.03	83.76	82.02	82.93	651,039
12 Jul 24	82.83000 -1.72	85.49	81.94	84.67	731,292
11 Jul 24	84.55000 +2.05	85.25	82.90	83.98	893,085
10 Jul 24	82.50000 +1.26	82.98	81.51	82.00	698,402
09 Jul 24	81.24000 -2.38	84.20	80.90	83.69	589,472
08 Jul 24	83.62000 +1.60	84.16	81.50	82.16	900,470
05 Jul 24	82.02000 +1.81	82.11	79.72	79.95	810,446
03 Jul 24	80.21000 +1.28	80.25	78.64	79.12	252,370
02 Jul 24	78.93000 -2.10	81.33	78.80	81.19	413,322
01 Jul 24	81.03000 +0.53	81.78	80.04	80.04	725,072
28 Jun 24	80.50000 +0.41	80.98	79.12	80.03	1,416,650
27 Jun 24	80.09000 +2.97	80.71	76.00	77.01	671,150
26 Jun 24	77.12000 -1.89	78.93	76.74	78.73	1,012,557
25 Jun 24	79.01000 +0.51	79.53	77.55	78.49	759,102
24 Jun 24	78.50000 +2.11	79.10	76.21	76.75	1,023,349
21 Jun 24	76.39000 +1.21	76.68	74.00	75.31	915,666
20 Jun 24	75.18000 -0.84	76.21	72.02	75.44	699,757
18 Jun 24	76.02000 +0.02	76.89	75.34	75.34	572,589
17 Jun 24	76.00000 +2.37	77.28	73.02	73.19	1,071,787
14 Jun 24	73.63000 +1.12	74.29	71.15	72.11	494,003
13 Jun 24	72.51000 +0.96	72.66	70.52	71.34	708,334
12 Jun 24	71.55000 +0.48	72.89	70.11	72.78	736,511
11 Jun 24	71.07000 -0.73	71.36	64.11	66.90	3,361,767
10 Jun 24	71.80000 -2.10	73.90	70.85	73.27	845,038
07 Jun 24	73.90000 -0.86	75.85	73.30	74.00	481,692
06 Jun 24	74.76000 +0.67	75.50	73.64	74.01	332,013
05 Jun 24	74.09000 +1.85	74.68	72.02	73.08	614,985
04 Jun 24	72.24000 -2.50	75.14	71.46	74.75	729,754
03 Jun 24	74.74000 +1.31	75.77	73.15	74.33	718,496
31 May 24	73.43000 -0.78	75.85	72.69	74.58	666,637
30 May 24	74.21000 -1.00	76.38	73.85	76.00	629,241
29 May 24	75.21000 -1.55	75.95	73.11	75.90	610,561
28 May 24	76.76000 +1.57	76.97	74.64	75.88	481,391
24 May 24	75.19000 +1.01	75.41	74.19	74.61	377,186
23 May 24	74.18000 -2.61	77.14	74.15	77.14	401,903
22 May 24	76.79000 -1.33	77.78	75.21	77.71	683,494
21 May 24	78.12000 +0.54	79.13	76.86	77.34	442,588
20 May 24	77.58000 +1.04	78.25	76.29	76.61	405,266
17 May 24	76.54000 -0.81	78.09	75.63	77.48	484,612
16 May 24	77.35000 +1.42	77.48	74.71	76.01	422,032
15 May 24	75.93000 -1.41	78.45	75.65	77.98	345,402
14 May 24	77.34000 +1.70	77.47	75.13	76.49	497,440
13 May 24	75.64000 +3.14	75.98	72.30	72.30	347,281
10 May 24	72.50000 -1.18	75.95	72.40	74.15	510,200
09 May 24	73.68000 -2.00	76.56	73.65	76.06	895,197
08 May 24	75.68000 -1.26	77.87	74.76	76.50	373,512
07 May 24	76.94000 +1.00	77.03	73.52	75.58	1,284,522
06 May 24	75.94000 +1.14	77.98	73.31	75.00	943,451
03 May 24	74.80000 +0.61	76.32	74.36	75.57	767,615
02 May 24	74.19000 -0.70	75.01	73.52	75.01	397,689
01 May 24	74.89000 +1.13	76.39	73.28	74.03	456,573
30 Apr 24	73.76000 +0.07	74.98	73.02	73.30	436,112
29 Apr 24	73.69000 +1.98	75.68	73.52	74.97	505,663
26 Apr 24	71.71000 +0.19	72.43	69.70	70.97	271,993
25 Apr 24	71.52000 +0.35	72.47	69.53	70.39	412,253
24 Apr 24	71.17000 -1.91	73.14	69.92	72.61	583,527
23 Apr 24	73.08000 +1.98	74.34	70.30	71.53	702,821
22 Apr 24	71.10000 +3.20	71.30	67.16	68.14	498,823
19 Apr 24	67.90000 +2.18	68.14	65.50	65.50	890,721
18 Apr 24	65.72000 -3.99	70.08	65.61	69.44	834,137
17 Apr 24	69.71000 +0.90	70.78	68.16	69.17	399,536
16 Apr 24	68.81000 +0.60	70.06	67.10	67.41	467,200
15 Apr 24	68.21000 -0.94	69.30	66.93	68.73	430,797
12 Apr 24	69.15000 -2.58	72.28	68.28	71.75	594,492
11 Apr 24	71.73000 +0.76	71.95	68.70	71.11	781,918
10 Apr 24	70.97000 -1.67	71.60	70.00	70.71	571,890
09 Apr 24	72.64000 +0.53	73.47	71.80	72.00	382,729
08 Apr 24	72.11000 -0.14	72.74	71.61	72.06	402,612
05 Apr 24	72.25000 +0.08	73.49	71.12	71.69	391,869
04 Apr 24	72.17000 -1.33	74.98	71.58	73.98	409,720
03 Apr 24	73.50000 -1.06	74.45	72.02	74.45	623,591
02 Apr 24	74.56000 -2.43	76.18	74.03	75.91	645,886
01 Apr 24	76.99000 -2.81	80.00	76.05	79.80	585,127
28 Mar 24	79.80000 +0.63	79.98	77.08	79.62	487,583
27 Mar 24	79.17000 +2.45	79.25	74.53	77.35	484,278
26 Mar 24	76.72000 -0.63	79.50	76.48	78.37	585,108
25 Mar 24	77.35000 -3.31	83.89	75.63	83.60	1,398,382
22 Mar 24	80.66000 -0.20	82.00	79.77	81.52	580,013
21 Mar 24	80.86000 +2.01	80.98	78.19	79.65	850,979
20 Mar 24	78.85000 +1.98	78.95	75.50	76.69	519,779
19 Mar 24	76.87000 +4.33	77.50	73.14	73.15	1,231,289
18 Mar 24	72.54000 -3.00	75.80	72.21	75.60	580,769
15 Mar 24	75.54000 +5.80	75.60	69.93	69.97	1,624,696
14 Mar 24	69.74000 -0.16	71.39	68.59	69.59	881,870
13 Mar 24	69.90000 +0.51	71.77	69.36	69.62	683,077
12 Mar 24	69.39000 -1.54	70.70	68.98	70.40	761,105
11 Mar 24	70.93000 -2.99	74.12	69.66	73.66	1,174,428
08 Mar 24	73.92000 +1.88	76.94	72.13	72.28	811,695
07 Mar 24	72.04000 -0.11	74.53	71.76	72.21	1,095,558
06 Mar 24	72.15000 -4.47	77.10	71.52	77.00	1,373,380
05 Mar 24	76.62000 -1.58	78.52	75.76	77.85	1,007,095
04 Mar 24	78.20000 -4.22	82.99	78.01	82.78	684,571
01 Mar 24	82.42000 +1.04	84.13	81.07	81.12	995,706
29 Feb 24	81.38000 -1.57	84.15	80.87	84.15	484,095
28 Feb 24	82.95000 -1.05	84.30	81.98	84.21	444,767
27 Feb 24	84.00000 +1.70	84.68	81.86	82.92	545,092
26 Feb 24	82.30000 +3.36	82.30	78.52	78.56	592,932
23 Feb 24	78.94000 -1.53	80.62	78.35	80.62	569,510
22 Feb 24	80.47000 -1.64	83.17	78.95	82.99	966,102
21 Feb 24	82.11000 +0.97	84.81	80.66	81.05	1,423,812
20 Feb 24	81.14000 -11.67	87.99	79.99	85.00	2,973,214
16 Feb 24	92.81000 -0.65	93.88	91.79	93.26	790,215
15 Feb 24	93.46000 +0.17	95.25	91.90	95.00	440,665
14 Feb 24	93.29000 +1.03	94.23	92.18	93.87	331,160
13 Feb 24	92.26000 -5.38	95.74	91.65	95.00	801,574
12 Feb 24	97.64000 +0.75	98.40	96.94	97.23	447,801
09 Feb 24	96.89000 +1.21	97.68	95.71	96.09	568,044
08 Feb 24	95.68000 +1.66	96.53	93.34	94.19	499,009
07 Feb 24	94.02000 -0.79	94.53	93.00	94.48	392,933
06 Feb 24	94.81000 +3.31	95.01	92.50	94.25	735,115
05 Feb 24	91.50000 -1.32	92.51	90.19	92.21	501,116
02 Feb 24	92.82000 -0.63	93.08	91.08	93.00	494,693
01 Feb 24	93.45000 +3.42	94.01	90.00	90.53	450,486
31 Jan 24	90.03000 -1.88	92.54	89.93	91.63	323,401
30 Jan 24	91.91000 -0.51	92.21	90.43	92.00	545,021
29 Jan 24	92.42000 +2.58	92.67	89.15	90.39	507,317
26 Jan 24	89.84000 -0.75	91.26	89.31	91.26	470,612
25 Jan 24	90.59000 -1.19	94.25	89.60	93.41	485,950
24 Jan 24	91.78000 +2.26	94.96	89.02	90.56	1,194,626
23 Jan 24	89.52000 -1.40	91.87	87.69	91.48	501,038
22 Jan 24	90.92000 +5.97	91.49	85.66	85.80	862,114
19 Jan 24	84.95000 +0.45	85.10	81.58	84.82	748,816
18 Jan 24	84.50000 -0.98	85.48	83.83	85.25	310,162
17 Jan 24	85.48000 +0.53	86.67	83.72	84.45	660,460
16 Jan 24	84.95000 -0.26	85.84	83.66	85.00	501,910
12 Jan 24	85.21000 -1.14	88.00	84.72	87.58	530,818
11 Jan 24	86.35000 -2.85	88.70	85.88	88.01	586,083
10 Jan 24	89.20000 -1.23	92.19	88.10	90.40	740,600
09 Jan 24	90.43000 +1.49	90.70	87.33	88.14	656,221
08 Jan 24	88.94000 +6.63	88.99	83.00	83.74	951,600
05 Jan 24	82.31000 +0.32	82.67	79.63	81.07	821,715
04 Jan 24	81.99000 +5.90	85.76	77.54	78.07	1,550,790
03 Jan 24	76.09000 -0.97	77.82	75.36	76.95	425,816
02 Jan 24	77.06000 -2.53	80.95	76.00	78.60	658,201
29 Dec 23	79.59000 -0.03	80.05	78.40	79.53	475,200
28 Dec 23	79.62000 -3.99	84.24	79.15	83.66	501,731
27 Dec 23	83.61000 +4.24	83.80	79.14	79.53	1,190,897
26 Dec 23	79.37000 +2.56	79.47	77.51	77.75	516,430
22 Dec 23	76.81500 +4.33	78.40	73.24	74.28	1,187,100
21 Dec 23	72.48000 +1.93	73.14	70.97	71.08	431,506
20 Dec 23	70.55000 -3.30	73.51	70.22	73.51	468,914
19 Dec 23	73.85000 +0.65	75.00	72.57	73.88	428,753
18 Dec 23	73.20000 +0.21	74.00	71.03	72.44	347,032
15 Dec 23	72.99000 -0.28	74.39	71.80	73.64	660,334
14 Dec 23	73.27000 -1.17	76.05	71.50	76.05	884,767
13 Dec 23	74.44000 +4.28	74.52	70.45	71.74	738,320
12 Dec 23	70.16000 +0.51	70.77	69.00	70.00	411,711
11 Dec 23	69.65000 -0.53	70.17	67.84	70.00	405,133
08 Dec 23	70.18000 -0.05	72.78	69.40	70.97	1,358,196
07 Dec 23	70.23000 +0.88	72.65	67.88	69.93	625,421
06 Dec 23	69.35000 +0.76	71.25	67.92	68.99	545,668
05 Dec 23	68.59000 +1.16	69.31	67.15	67.46	417,562
04 Dec 23	67.43000 -0.57	68.28	66.71	68.00	603,300
01 Dec 23	68.00000 +0.55	68.39	66.76	67.48	455,762
30 Nov 23	67.45000 +0.60	68.10	66.21	67.15	641,932
29 Nov 23	66.85000 +1.08	67.73	65.87	66.15	922,801
28 Nov 23	65.77000 -0.49	67.20	64.67	66.33	740,728
27 Nov 23	66.26000 +3.71	66.30	61.14	62.61	863,262
24 Nov 23	62.55000 +2.45	62.83	60.28	60.35	313,273
22 Nov 23	60.10000 +0.92	60.69	59.09	59.40	342,308
21 Nov 23	59.18000 -0.86	60.25	58.61	59.19	518,042
20 Nov 23	60.04000 +0.16	60.36	59.02	60.10	520,033
17 Nov 23	59.88000 +0.17	60.12	56.66	60.11	716,417
16 Nov 23	59.71000 -0.50	60.49	58.52	60.00	690,995
15 Nov 23	60.21000 -2.45	64.84	60.08	62.75	586,338
14 Nov 23	62.66000 +3.35	63.27	60.08	61.01	655,590
13 Nov 23	59.31000 +1.89	59.54	55.02	57.30	630,979
10 Nov 23	57.42000 -2.64	59.83	56.56	59.62	1,146,873
09 Nov 23	60.06000 -1.50	62.30	59.65	61.22	937,920
08 Nov 23	61.56000 -1.56	63.69	61.17	62.99	562,581
07 Nov 23	63.12000 +0.70	65.26	61.76	61.76	809,554
06 Nov 23	62.42000 -2.72	68.65	61.08	62.10	1,626,821
03 Nov 23	65.14000 +0.74	67.49	64.69	66.39	1,072,077
02 Nov 23	64.40000 -0.22	66.24	64.37	65.35	559,412
01 Nov 23	64.62000 +2.34	64.86	61.48	61.99	650,067
31 Oct 23	62.28000 +2.25	62.29	58.60	60.03	468,905
30 Oct 23	60.03000 -2.05	63.09	59.70	62.55	858,243
27 Oct 23	62.08000 -1.97	63.83	61.33	63.83	595,408
26 Oct 23	64.05000 +0.17	65.68	63.71	63.84	568,154
25 Oct 23	63.88000 +0.16	64.98	62.25	63.31	577,065
24 Oct 23	63.72000 +1.71	64.60	62.62	63.24	643,024
23 Oct 23	62.01000 -2.24	64.05	61.92	64.05	794,616
20 Oct 23	64.25000 +0.00	64.87	63.80	64.50	547,826
19 Oct 23	64.25000 -0.80	65.76	63.78	64.88	556,920
18 Oct 23	65.05000 -0.96	65.96	64.65	65.74	502,711
17 Oct 23	66.01000 -0.90	67.95	65.86	66.35	379,643
16 Oct 23	66.91000 +0.44	67.06	64.09	66.45	856,966
13 Oct 23	66.47000 -0.04	67.43	65.65	66.23	559,232
12 Oct 23	66.51000 -3.68	70.36	66.15	70.29	599,618
11 Oct 23	70.19000 -0.37	71.21	68.62	70.48	424,754
10 Oct 23	70.56000 +0.18	71.23	69.79	70.39	439,266
09 Oct 23	70.38000 +1.78	70.40	67.79	68.60	465,102
06 Oct 23	68.60000 +1.24	69.99	66.26	66.35	677,029
05 Oct 23	67.36000 +2.75	67.53	64.33	64.33	640,851
04 Oct 23	64.61000 +0.78	65.00	63.26	63.41	953,234
03 Oct 23	63.83000 -3.02	66.97	63.67	66.59	815,109
02 Oct 23	66.85000 -3.04	70.00	66.64	70.00	1,038,081
29 Sep 23	69.89000 -3.17	74.49	69.42	73.42	735,042
28 Sep 23	73.06000 +0.79	73.56	70.94	72.33	357,251
27 Sep 23	72.27000 -0.19	74.35	72.03	72.75	341,208
26 Sep 23	72.46000 +1.73	73.17	70.58	70.73	515,241
25 Sep 23	70.73000 -2.75	73.54	70.53	72.65	601,641
22 Sep 23	73.48000 -1.25	75.31	73.19	75.10	1,201,150
21 Sep 23	74.73000 +1.03	75.48	72.55	72.65	652,353
20 Sep 23	73.70000 +0.69	74.35	72.88	73.14	471,052
19 Sep 23	73.01000 -1.56	75.65	72.76	74.80	473,659
18 Sep 23	74.57000 -0.69	74.89	72.16	74.40	1,029,142
15 Sep 23	75.26000 -0.94	76.25	74.65	76.06	1,588,906
14 Sep 23	76.20000 -0.78	78.47	74.89	77.12	876,585
13 Sep 23	76.98000 -5.23	83.30	76.52	82.03	848,557
12 Sep 23	82.21000 +1.61	82.39	80.05	80.38	427,469
11 Sep 23	80.60000 -0.05	81.18	79.74	80.97	499,237
08 Sep 23	80.65000 -0.77	82.31	80.30	81.34	478,229
07 Sep 23	81.42000 -0.11	82.24	80.36	81.79	349,180
06 Sep 23	81.53000 +2.76	81.59	78.39	78.68	389,907
05 Sep 23	78.77000 -2.92	81.76	78.58	81.17	842,765
01 Sep 23	81.69000 +0.89	82.18	79.31	81.64	668,901
31 Aug 23	80.80000 +1.14	81.60	79.51	79.99	554,291
30 Aug 23	79.66000 +1.27	79.75	77.72	78.35	621,939
29 Aug 23	78.39000 -0.78	79.94	78.26	78.99	439,479
28 Aug 23	79.17000 +2.51	79.60	76.70	76.82	539,697
25 Aug 23	76.66000 +1.26	78.17	74.85	75.40	543,021
24 Aug 23	75.40000 -0.12	76.55	74.96	76.09	441,334
23 Aug 23	75.52000 -0.54	78.05	75.46	76.43	532,353
22 Aug 23	76.06000 +4.89	76.10	71.93	71.99	1,122,970
21 Aug 23	71.17000 +0.39	72.03	70.08	70.79	324,465
18 Aug 23	70.78000 +1.53	71.42	68.26	68.50	643,829
17 Aug 23	69.25000 -1.27	71.28	68.94	70.99	593,789
16 Aug 23	70.52000 -0.84	71.75	69.89	71.00	424,443
15 Aug 23	71.36000 -0.29	72.78	70.43	71.69	598,127
14 Aug 23	71.65000 +2.05	72.43	67.52	69.28	717,053
11 Aug 23	69.60000 -0.90	70.80	69.12	70.50	776,527
10 Aug 23	70.50000 +0.43	72.39	69.86	70.00	843,439
09 Aug 23	70.07000 -2.47	74.40	69.43	72.74	1,360,864
08 Aug 23	72.54000 +1.45	75.35	72.02	72.61	1,200,748
07 Aug 23	71.09000 -2.57	76.00	69.51	75.98	1,925,075
04 Aug 23	73.66000 -1.62	75.37	73.28	75.25	907,787
03 Aug 23	75.28000 +2.02	75.85	71.84	72.35	614,413
02 Aug 23	73.26000 -4.07	77.08	73.08	76.68	784,059
01 Aug 23	77.33000 -1.14	78.74	76.86	78.40	518,007
31 Jul 23	78.47000 -0.21	79.44	77.57	79.00	568,367
28 Jul 23	78.68000 +1.29	79.39	76.52	78.33	706,783
27 Jul 23	77.39000 +1.19	79.39	76.40	76.63	842,785
26 Jul 23	76.20000 +3.15	77.19	72.83	73.00	1,317,170
25 Jul 23	73.05000 -0.45	75.15	73.00	73.50	590,189
24 Jul 23	73.50000 -1.64	75.84	72.85	75.35	692,123
21 Jul 23	75.14000 +0.71	76.69	74.43	74.99	1,091,128
20 Jul 23	74.43000 +0.19	75.40	73.50	74.02	740,566
19 Jul 23	74.24000 +0.07	74.75	72.88	74.50	605,602
18 Jul 23	74.17000 +0.89	74.72	72.98	73.59	719,856
17 Jul 23	73.28000 -0.35	74.88	72.81	73.88	713,982
14 Jul 23	73.63000 +0.63	74.27	72.56	73.16	476,329
13 Jul 23	73.00000 -1.21	74.89	72.46	74.60	704,202
12 Jul 23	74.21000 +0.25	74.70	72.91	74.70	830,358
11 Jul 23	73.96000 +0.40	74.44	73.00	73.34	542,248
10 Jul 23	73.56000 +0.86	74.56	71.82	72.85	1,029,622
07 Jul 23	72.70000 -1.21	74.47	71.52	74.42	981,938
06 Jul 23	73.91000 +1.14	74.80	71.52	72.17	1,104,889
05 Jul 23	72.77000 +2.53	72.84	69.93	70.58	1,349,101
03 Jul 23	70.24000 -1.62	72.17	69.29	71.86	881,459
30 Jun 23	71.86000 -1.26	74.47	71.02	73.98	1,931,141
29 Jun 23	73.12000 -1.86	75.44	71.59	75.00	1,842,694
28 Jun 23	74.98000 -8.39	75.90	73.02	75.00	4,757,310
27 Jun 23	83.37000 -1.95	86.89	83.29	85.85	613,708
26 Jun 23	85.32000 -2.79	88.27	84.85	87.82	599,223
23 Jun 23	88.11000 -2.24	90.55	86.88	89.92	956,640
22 Jun 23	90.35000 +1.79	91.29	86.96	88.76	909,342
21 Jun 23	88.56000 +2.46	88.93	83.12	86.00	854,766
20 Jun 23	86.10000 +1.10	88.19	83.19	84.95	857,377
16 Jun 23	85.00000 +0.37	86.06	82.02	85.55	1,241,882
15 Jun 23	84.63000 +3.72	85.64	80.51	80.90	1,369,783
14 Jun 23	80.91000 +6.03	83.99	74.52	74.94	3,263,844
13 Jun 23	74.88000 +0.04	75.90	74.23	74.82	514,618
12 Jun 23	74.84000 +1.10	76.51	73.75	74.05	539,894
09 Jun 23	73.74000 -1.50	75.80	73.12	75.04	421,913
08 Jun 23	75.24000 -0.25	76.71	74.89	75.44	275,927
07 Jun 23	75.49000 +0.63	76.16	73.49	75.07	409,343
06 Jun 23	74.86000 +0.04	75.92	74.03	75.27	434,947
05 Jun 23	74.82000 +0.70	76.50	73.80	73.88	473,780
02 Jun 23	74.12000 +1.36	74.35	71.81	73.14	618,723
01 Jun 23	72.76000 -1.02	74.89	72.56	74.16	472,895
31 May 23	73.78000 +4.33	73.95	69.45	70.72	794,726
30 May 23	69.45000 -0.35	70.25	68.60	70.12	748,093
26 May 23	69.80000 +1.71	70.61	67.56	67.75	812,039
25 May 23	68.09000 -0.64	69.20	67.07	68.92	876,037
24 May 23	68.73000 -3.09	71.04	68.68	71.00	1,008,964
23 May 23	71.82000 -2.80	75.06	71.64	74.83	549,116
22 May 23	74.62000 -1.09	76.21	73.56	75.63	623,795
19 May 23	75.71000 -1.16	77.35	74.55	77.28	596,129
18 May 23	76.87000 -1.62	79.04	75.90	78.51	465,287
17 May 23	78.49000 +1.41	79.12	75.61	77.21	446,440
16 May 23	77.08000 -0.69	77.25	74.70	77.15	443,411
15 May 23	77.77000 -1.24	80.31	77.05	79.37	677,243
12 May 23	79.01000 +1.04	80.25	77.55	78.00	523,637
11 May 23	77.97000 -2.25	82.25	77.30	80.99	805,631
10 May 23	80.22000 +3.48	80.97	76.50	77.06	855,276
09 May 23	76.74000 -0.99	81.12	76.27	77.73	1,132,373
08 May 23	77.73000 +3.99	82.85	74.03	78.00	2,774,272
05 May 23	73.74000 +2.59	73.98	70.38	71.79	972,453
04 May 23	71.15000 -0.81	71.87	68.84	71.87	668,105
03 May 23	71.96000 +0.68	72.62	70.46	71.36	533,040
02 May 23	71.28000 +0.51	71.96	70.00	70.12	500,976
01 May 23	70.77000 -0.76	73.03	70.24	71.69	412,842
28 Apr 23	71.53000 +0.37	71.68	69.65	71.17	388,378
27 Apr 23	71.16000 +1.05	71.58	69.77	70.25	367,119
26 Apr 23	70.11000 -1.12	71.67	67.50	71.00	815,655
25 Apr 23	71.23000 -2.09	74.10	70.79	73.45	511,153
24 Apr 23	73.32000 +0.40	73.59	70.77	72.81	524,421
21 Apr 23	72.92000 +1.63	76.35	71.64	71.64	1,078,321
20 Apr 23	71.29000 -0.86	71.99	69.91	71.57	662,979
19 Apr 23	72.15000 -0.70	72.85	70.99	72.85	525,882
18 Apr 23	72.85000 +2.39	72.92	69.91	70.70	920,701
17 Apr 23	70.46000 +1.96	71.90	68.99	68.99	1,440,453
14 Apr 23	68.50000 +3.45	68.69	64.33	64.71	1,255,814
13 Apr 23	65.05000 +1.41	66.47	63.66	63.95	620,276
12 Apr 23	63.64000 +2.61	64.78	61.14	61.65	1,159,237
11 Apr 23	61.03000 -0.56	62.56	59.98	61.30	760,077
10 Apr 23	61.59000 +1.84	61.66	56.75	59.58	817,513
06 Apr 23	59.75000 +1.34	59.86	57.30	58.84	773,827
05 Apr 23	58.41000 -1.52	60.31	57.47	59.58	908,459
04 Apr 23	59.93000 -3.05	62.80	59.52	62.77	851,319
03 Apr 23	62.98000 +1.30	63.35	61.57	61.73	513,035
31 Mar 23	61.68000 +1.13	62.61	60.37	61.31	664,731
30 Mar 23	60.55000 -1.89	63.00	58.69	62.97	1,115,113
29 Mar 23	62.44000 +0.93	62.89	61.01	62.50	463,414
28 Mar 23	61.51000 -2.41	64.32	60.74	64.07	727,704
27 Mar 23	63.92000 +1.96	64.15	61.80	62.18	505,315
24 Mar 23	61.96000 -0.05	62.58	59.74	61.40	698,921
23 Mar 23	62.01000 -0.95	65.56	61.47	63.50	747,359
22 Mar 23	62.96000 +0.08	64.85	62.43	62.92	637,015
21 Mar 23	62.88000 -0.32	64.63	62.75	63.58	1,029,588
20 Mar 23	63.20000 +0.46	63.62	60.65	62.34	675,371
17 Mar 23	62.74000 -0.50	63.66	61.45	63.27	1,050,092
16 Mar 23	63.24000 +1.31	64.04	59.85	61.15	671,182
15 Mar 23	61.93000 -1.44	63.25	60.69	62.93	523,757
14 Mar 23	63.37000 +2.51	63.88	61.60	61.62	820,372
13 Mar 23	60.86000 +2.47	62.78	57.88	58.25	1,309,776
10 Mar 23	58.39000 -3.58	62.98	53.71	61.90	3,285,497
09 Mar 23	61.97000 -1.59	64.06	61.36	63.55	668,845
08 Mar 23	63.56000 +0.06	63.83	61.32	63.52	554,706
07 Mar 23	63.50000 -2.82	66.62	63.25	66.44	651,985
06 Mar 23	66.32000 +1.04	66.34	64.21	64.97	667,706
03 Mar 23	65.28000 -0.04	66.31	63.93	65.14	629,891
02 Mar 23	65.32000 -1.57	66.49	63.66	66.46	742,098
01 Mar 23	66.89000 -1.30	70.75	65.90	67.84	1,134,970
28 Feb 23	68.19000 +4.11	70.41	63.41	63.50	1,863,069
27 Feb 23	64.08000 +3.03	65.98	61.58	64.00	1,610,875
24 Feb 23	61.05000 -0.88	62.22	59.51	61.00	1,093,628
23 Feb 23	61.93000 -0.68	62.70	60.83	62.52	827,161
22 Feb 23	62.61000 -0.85	65.02	62.20	64.23	664,686
21 Feb 23	63.46000 -3.16	66.95	63.34	66.01	628,505
17 Feb 23	66.62000 +2.59	67.59	63.79	64.74	859,961
16 Feb 23	64.03000 +0.89	65.38	62.03	62.88	750,589
15 Feb 23	63.14000 -0.16	64.12	60.41	63.45	555,415
14 Feb 23	63.30000 +1.12	65.64	61.72	62.18	1,021,203
13 Feb 23	62.18000 -0.61	63.67	59.90	60.56	1,903,204
10 Feb 23	62.79000 -0.17	64.98	60.77	62.62	1,032,149
09 Feb 23	62.96000 -2.00	66.20	62.85	65.19	672,449
08 Feb 23	64.96000 -0.99	66.25	64.16	65.66	652,913
07 Feb 23	65.95000 +0.50	66.50	64.11	65.34	932,988
06 Feb 23	65.45000 -3.25	69.39	65.20	67.95	1,175,634
03 Feb 23	68.70000 -5.59	73.83	67.91	73.81	1,913,059
02 Feb 23	74.29000 -0.23	76.65	72.80	74.70	1,038,452
01 Feb 23	74.52000 -0.48	75.57	73.59	75.20	576,153
31 Jan 23	75.00000 +1.69	75.98	72.41	73.31	849,933
30 Jan 23	73.31000 +3.04	74.16	71.07	71.35	931,792
27 Jan 23	70.27000 -1.23	72.93	69.18	71.29	722,728
26 Jan 23	71.50000 -2.48	75.58	70.88	74.36	565,440
25 Jan 23	73.98000 +3.17	74.10	70.59	70.89	791,046
24 Jan 23	70.81000 +1.06	70.81	68.33	69.00	698,866
23 Jan 23	69.75000 -1.08	73.40	69.50	71.03	1,000,874
20 Jan 23	70.83000 +2.78	71.24	68.28	69.46	970,335
19 Jan 23	68.05000 -1.98	73.04	67.24	69.78	988,105
18 Jan 23	70.03000 +1.84	70.21	67.68	68.14	762,877
17 Jan 23	68.19000 +0.89	69.63	65.54	66.96	686,003
13 Jan 23	67.30000 +2.40	67.67	64.10	64.10	1,114,237
12 Jan 23	64.90000 +2.74	65.00	59.82	62.08	1,346,159
11 Jan 23	62.16000 -1.34	62.88	61.02	62.88	1,695,115
10 Jan 23	63.50000 +0.18	64.96	62.98	63.24	703,866
09 Jan 23	63.32000 -4.67	68.75	61.26	68.11	2,233,983
06 Jan 23	67.99000 -1.05	70.50	67.81	68.74	655,162
05 Jan 23	69.04000 -4.30	72.85	68.66	72.00	1,208,698
04 Jan 23	73.34000 +0.02	74.46	72.31	73.52	724,419
03 Jan 23	73.32000 -3.81	77.70	72.88	77.70	1,094,281
30 Dec 22	77.13000 +0.63	77.42	75.01	75.51	671,918
29 Dec 22	76.50000 +1.50	78.90	75.13	75.88	834,404
28 Dec 22	75.00000 -0.53	76.44	73.30	74.71	768,499
27 Dec 22	75.53000 +1.74	76.96	73.50	74.18	648,769
23 Dec 22	73.79000 -1.34	76.09	71.45	75.53	1,008,099
22 Dec 22	75.13000 +0.79	75.49	73.50	74.33	625,663
21 Dec 22	74.34000 -0.31	75.92	73.38	74.80	752,059
20 Dec 22	74.65000 -1.16	76.83	73.41	75.18	693,481
19 Dec 22	75.81000 -2.59	79.10	74.79	78.62	978,523
16 Dec 22	78.40000 +0.94	79.67	75.61	76.35	1,175,937
15 Dec 22	77.46000 -2.26	80.47	76.54	79.42	795,935
14 Dec 22	79.72000 +0.27	81.16	77.04	79.45	802,982
13 Dec 22	79.45000 +0.08	82.00	78.42	80.00	850,743
12 Dec 22	79.37000 +4.51	79.52	73.65	75.00	1,019,515
09 Dec 22	74.86000 -2.99	78.79	74.61	77.91	808,080
08 Dec 22	77.85000 -0.31	79.97	75.79	77.83	899,679
07 Dec 22	78.16000 +2.90	79.10	74.02	75.50	1,180,413
06 Dec 22	75.26000 -2.03	78.18	73.58	76.37	1,080,208
05 Dec 22	77.29000 +0.39	80.87	75.18	76.60	2,372,194
02 Dec 22	76.90000 +4.93	78.00	70.52	71.48	2,040,801
01 Dec 22	71.97000 -0.32	73.76	70.43	72.13	1,034,898
30 Nov 22	72.29000 +1.45	74.08	69.26	71.17	1,643,390
29 Nov 22	70.84000 -3.90	75.98	70.40	75.50	2,951,600
28 Nov 22	74.74000 +17.92	79.68	68.12	71.04	10,741,789
25 Nov 22	56.82000 +0.60	57.17	55.31	56.02	327,439
23 Nov 22	56.22000 -1.01	58.04	55.97	57.76	771,423
22 Nov 22	57.23000 -0.02	59.98	56.88	57.05	1,096,273
21 Nov 22	57.25000 +1.08	57.95	55.26	56.00	1,174,665
18 Nov 22	56.17000 +2.91	56.82	49.60	52.24	1,202,160
17 Nov 22	53.26000 +1.81	54.30	49.81	50.29	1,028,422
16 Nov 22	51.45000 -3.47	55.25	51.15	54.80	981,140
15 Nov 22	54.92000 +0.08	59.26	54.10	55.70	1,463,997
14 Nov 22	54.84000 -4.17	59.53	54.60	59.10	1,482,051
11 Nov 22	59.01000 +0.72	60.00	54.40	59.73	1,688,575
10 Nov 22	58.29000 -0.73	63.00	55.82	61.62	1,973,370
09 Nov 22	59.02000 -4.44	66.15	58.58	63.61	1,454,019
08 Nov 22	63.46000 +6.64	66.00	56.80	56.86	1,950,594
07 Nov 22	56.82000 +8.82	58.83	53.26	54.27	1,174,681
14 Oct 22	48.00000 +1.79	48.40	45.16	46.83	1,907,509
13 Oct 22	46.21000 +4.78	46.76	43.25	43.90	2,821,873
12 Oct 22	41.43000 -1.14	42.72	39.54	42.39	1,412,123
11 Oct 22	42.57000 -1.27	44.36	41.77	43.55	1,439,523
10 Oct 22	43.84000 -1.98	45.40	43.25	45.40	910,838
07 Oct 22	45.82000 -2.68	48.65	45.35	48.02	1,098,390
06 Oct 22	48.50000 +2.42	48.89	44.81	45.91	1,128,770
05 Oct 22	46.08000 -0.88	46.83	45.06	46.05	545,656
04 Oct 22	46.96000 +1.63	47.57	45.56	46.10	835,185
03 Oct 22	45.33000 +0.71	46.09	43.38	45.55	1,254,951
30 Sep 22	44.62000 +0.47	46.57	44.01	44.26	1,085,073
29 Sep 22	44.15000 -2.52	47.59	43.97	47.00	975,284
28 Sep 22	46.67000 +1.73	47.45	45.60	45.80	1,004,916
27 Sep 22	44.94000 -0.42	46.65	44.63	46.50	1,148,650
26 Sep 22	45.36000 -4.90	50.07	45.15	49.29	2,428,391
23 Sep 22	50.26000 -1.96	51.89	49.28	51.00	1,312,366
22 Sep 22	52.22000 -1.33	53.55	51.05	53.13	1,338,554
21 Sep 22	53.55000 -4.58	58.01	53.30	58.00	1,447,577
20 Sep 22	58.13000 -1.53	60.28	58.13	59.05	648,603
19 Sep 22	59.66000 +0.46	60.50	58.08	58.65	859,691
16 Sep 22	59.20000 -2.49	60.52	58.02	60.50	1,693,257
15 Sep 22	61.69000 -1.46	64.81	60.90	62.62	1,190,294
14 Sep 22	63.15000 +2.20	64.14	59.86	60.94	1,416,285
13 Sep 22	60.95000 -1.32	61.63	58.25	60.39	1,380,691
12 Sep 22	62.27000 +0.20	62.89	59.56	62.49	785,162
09 Sep 22	62.07000 +0.86	63.04	60.13	61.89	1,093,743
08 Sep 22	61.21000 -0.17	61.95	58.88	61.38	757,622
07 Sep 22	61.38000 +0.59	62.45	59.82	61.25	818,846
06 Sep 22	60.79000 -2.20	63.26	60.11	63.25	866,460
02 Sep 22	62.99000 +0.40	64.98	61.78	62.92	781,115
01 Sep 22	62.59000 -1.21	63.99	60.86	62.79	1,063,393
31 Aug 22	63.80000 +2.56	63.99	59.74	62.07	1,220,092
30 Aug 22	61.24000 -3.01	65.41	59.20	64.65	1,783,877
29 Aug 22	64.25000 -2.88	67.82	63.64	66.58	1,439,107
26 Aug 22	67.13000 -2.72	71.98	66.46	70.51	1,803,392
25 Aug 22	69.85000 +3.61	70.66	66.23	66.50	2,082,194
24 Aug 22	66.24000 -0.32	68.39	65.16	66.85	2,205,103
23 Aug 22	66.56000 +2.10	66.67	62.75	65.42	2,556,518
22 Aug 22	64.46000 +4.91	65.34	59.00	59.50	6,270,360
19 Aug 22	59.55000 +17.12	61.11	50.50	51.89	22,006,256
18 Aug 22	42.43000 -0.70	43.43	41.43	43.43	591,326
17 Aug 22	43.13000 -1.12	44.96	42.92	43.51	756,992
16 Aug 22	44.25000 -3.12	47.30	43.51	46.95	1,020,207
15 Aug 22	47.37000 +1.10	48.54	45.77	46.39	772,203
12 Aug 22	46.27000 +0.95	47.12	45.12	45.63	603,193
11 Aug 22	45.32000 -3.04	48.82	44.67	48.36	1,143,591
10 Aug 22	48.36000 +3.60	48.45	43.78	45.01	1,221,272
09 Aug 22	44.76000 +1.45	46.97	40.51	41.00	1,634,474
08 Aug 22	43.31000 -0.13	45.27	41.80	43.88	966,315
05 Aug 22	43.44000 +3.43	44.06	38.12	39.45	1,014,513
04 Aug 22	40.01000 +1.93	40.30	38.38	38.59	780,978
03 Aug 22	38.08000 +0.97	39.93	37.37	37.60	515,726
02 Aug 22	37.11000 +1.05	37.16	35.16	35.51	550,362
01 Aug 22	36.06000 -2.53	38.59	35.93	38.45	744,479
29 Jul 22	38.59000 +0.05	38.77	37.10	38.54	552,990
28 Jul 22	38.54000 +0.03	39.29	36.55	39.04	610,734
27 Jul 22	38.51000 +1.07	38.92	37.04	37.67	637,920
26 Jul 22	37.44000 -1.05	38.61	36.71	38.40	676,934
25 Jul 22	38.49000 -1.82	40.73	37.90	40.73	934,357
22 Jul 22	40.31000 -2.31	43.98	40.21	43.26	763,258
21 Jul 22	42.62000 -1.77	45.17	42.11	44.53	652,686
20 Jul 22	44.39000 +0.42	46.25	44.00	44.28	795,982
19 Jul 22	43.97000 +2.95	44.00	40.69	41.22	922,477
18 Jul 22	41.02000 -2.67	44.32	40.81	44.13	776,137
15 Jul 22	43.69000 -0.42	44.45	41.68	44.44	898,758
14 Jul 22	44.11000 -0.72	44.54	43.27	44.51	690,092
13 Jul 22	44.83000 +2.80	45.35	41.01	41.65	1,330,157
12 Jul 22	42.03000 -1.25	43.70	40.81	43.07	990,636
11 Jul 22	43.28000 -2.32	45.98	42.85	45.29	894,085
08 Jul 22	45.60000 +0.49	47.49	44.40	45.11	1,477,101
07 Jul 22	45.11000 +2.37	45.29	42.75	42.75	1,428,157
06 Jul 22	42.74000 +1.53	43.56	40.98	41.41	1,331,795
05 Jul 22	41.21000 +0.57	42.27	38.90	40.48	1,571,241
01 Jul 22	40.64000 +2.34	40.72	37.19	38.08	1,537,312
30 Jun 22	38.30000 +1.81	38.67	35.21	35.94	1,783,985
29 Jun 22	36.49000 -1.47	39.80	35.92	38.40	3,699,836
28 Jun 22	37.96000 +0.93	39.73	34.68	35.85	5,500,752
27 Jun 22	37.03000 +12.57	38.75	32.60	34.62	23,560,212
24 Jun 22	24.46000 -0.29	25.32	23.85	25.18	701,654
23 Jun 22	24.75000 +1.18	24.77	22.72	23.75	702,877
22 Jun 22	23.57000 +0.69	25.19	22.01	22.17	1,120,285
21 Jun 22	22.88000 +0.19	24.19	22.84	22.94	735,742
17 Jun 22	22.69000 +0.95	23.69	21.64	22.00	1,128,714
16 Jun 22	21.74000 -1.26	22.48	20.63	22.48	735,752
15 Jun 22	23.00000 +0.38	23.70	22.15	22.67	596,002
14 Jun 22	22.62000 +0.44	23.34	22.07	22.32	730,727
13 Jun 22	22.18000 -2.17	23.70	21.67	23.30	801,291
10 Jun 22	24.35000 -1.67	25.65	23.65	25.31	707,830
09 Jun 22	26.02000 -1.65	27.45	25.42	27.25	612,890
08 Jun 22	27.67000 -0.82	28.98	27.40	28.26	692,056
07 Jun 22	28.49000 +2.52	28.60	25.59	25.59	703,900
06 Jun 22	25.97000 +0.44	26.42	24.35	26.23	705,993
03 Jun 22	25.53000 +0.75	26.26	24.29	24.42	609,817
02 Jun 22	24.78000 +0.75	25.75	23.07	23.54	709,266
01 Jun 22	24.03000 -0.97	25.72	23.51	25.25	665,960
31 May 22	25.00000 -1.46	27.16	24.31	26.08	950,399
27 May 22	26.46000 +2.33	26.83	23.28	23.93	760,742
26 May 22	24.13000 -1.14	25.86	24.00	25.00	837,668
25 May 22	25.27000 -0.78	26.75	24.49	25.85	676,861
24 May 22	26.05000 -2.11	27.55	25.81	27.18	881,691
23 May 22	28.16000 -3.49	31.74	27.11	31.65	1,105,706
20 May 22	31.65000 +0.14	33.26	29.90	32.01	839,977
19 May 22	31.51000 +0.38	32.38	30.85	30.92	441,811
18 May 22	31.13000 -2.45	33.64	30.53	32.53	665,204
17 May 22	33.58000 +2.76	33.72	30.79	31.00	970,165
16 May 22	30.82000 +2.92	30.93	27.13	27.92	574,989
13 May 22	27.90000 +2.56	28.83	25.92	25.92	711,054
12 May 22	25.34000 -0.45	26.00	24.13	25.21	1,281,850
11 May 22	25.79000 -3.50	29.20	25.59	29.00	943,976
10 May 22	29.29000 +2.47	29.60	27.06	28.48	884,677
09 May 22	26.82000 -3.00	29.47	26.57	29.04	1,046,485
06 May 22	29.82000 -6.92	36.06	28.86	36.01	2,958,818
05 May 22	36.74000 -1.76	38.80	35.70	37.98	641,253
04 May 22	38.50000 +2.66	38.64	34.10	36.45	1,074,794
03 May 22	35.84000 +1.80	37.09	33.83	34.41	910,098
02 May 22	34.04000 +2.29	34.16	30.20	31.11	1,331,577
29 Apr 22	31.75000 -0.25	33.54	31.49	31.93	735,521
28 Apr 22	32.00000 +1.50	32.61	29.70	30.94	858,040
27 Apr 22	30.50000 +0.51	31.61	30.00	30.00	785,753
26 Apr 22	29.99000 -0.51	30.95	28.97	30.18	1,678,317
25 Apr 22	30.50000 -8.60	31.75	28.88	30.40	4,406,827
22 Apr 22	39.10000 -0.50	40.08	38.60	39.20	708,199
21 Apr 22	39.60000 -3.44	44.53	39.49	43.82	1,247,486
20 Apr 22	43.04000 +2.12	43.52	39.07	40.59	1,737,714
19 Apr 22	40.92000 +8.22	41.61	38.05	40.26	10,981,112
18 Apr 22	32.70000 -4.16	36.73	32.57	36.69	989,457
14 Apr 22	36.86000 -1.14	37.88	36.10	37.87	602,581
13 Apr 22	38.00000 -0.35	39.66	37.98	38.19	634,230
12 Apr 22	38.35000 -2.09	41.51	37.83	40.61	590,641
11 Apr 22	40.44000 -0.25	41.25	39.25	40.45	765,079
08 Apr 22	40.69000 -3.51	44.45	40.42	44.10	801,154
07 Apr 22	44.20000 -2.52	47.04	43.40	46.85	767,061
06 Apr 22	46.72000 -0.03	47.20	44.71	46.11	691,356
05 Apr 22	46.75000 +0.37	47.40	45.78	46.56	510,930
04 Apr 22	46.38000 +2.47	46.47	43.37	44.29	808,679
01 Apr 22	43.91000 +2.52	43.95	41.38	41.82	816,027
31 Mar 22	41.39000 +1.37	41.95	40.00	40.11	910,965
30 Mar 22	40.02000 +0.71	41.40	38.51	39.42	1,005,209
29 Mar 22	39.31000 +4.20	40.91	35.75	36.06	1,769,744
28 Mar 22	35.11000 -0.25	39.29	34.51	36.47	1,494,657
25 Mar 22	35.36000 -0.62	36.22	34.52	36.04	372,688
24 Mar 22	35.98000 +1.41	35.98	34.75	34.81	427,862
23 Mar 22	34.57000 +0.13	36.16	34.00	34.13	418,877
22 Mar 22	34.44000 +1.14	34.93	33.21	33.38	420,910
21 Mar 22	33.30000 -0.31	34.94	32.61	34.39	436,965
18 Mar 22	33.61000 -0.57	35.10	33.33	33.93	1,117,358
17 Mar 22	34.18000 +2.67	34.25	30.87	31.55	617,644
16 Mar 22	31.51000 +2.38	31.55	29.00	29.60	628,432
15 Mar 22	29.13000 +0.53	29.27	27.33	28.96	541,294
14 Mar 22	28.60000 -4.19	33.03	27.88	33.01	863,714
11 Mar 22	32.79000 +0.88	33.61	31.81	32.12	442,583
10 Mar 22	31.91000 +0.78	32.79	30.74	30.82	696,310
09 Mar 22	31.13000 +2.88	31.22	28.34	28.56	637,660
08 Mar 22	28.25000 -0.60	29.36	27.74	28.85	764,822
07 Mar 22	28.85000 -1.06	30.52	28.38	29.68	445,998
04 Mar 22	29.91000 -0.55	31.22	29.52	30.05	957,365
03 Mar 22	30.46000 -0.99	31.88	29.62	31.24	476,594
02 Mar 22	31.45000 +0.47	31.74	29.31	30.58	892,897
01 Mar 22	30.98000 +2.87	32.28	28.82	28.82	1,431,486
28 Feb 22	28.11000 -0.08	28.69	27.53	27.86	533,031
25 Feb 22	28.19000 +0.07	28.54	27.42	28.54	471,454
24 Feb 22	28.12000 +0.74	28.12	25.40	25.85	734,605
23 Feb 22	27.38000 -1.09	29.35	27.10	29.35	572,066
22 Feb 22	28.47000 -1.10	29.58	27.79	28.78	580,008
18 Feb 22	29.57000 -0.84	31.80	29.43	30.75	579,707
17 Feb 22	30.41000 -1.20	31.88	30.05	31.20	522,115
16 Feb 22	31.61000 -2.14	34.37	30.76	33.55	1,223,407
15 Feb 22	33.75000 +2.55	33.98	31.60	31.86	439,281
14 Feb 22	31.20000 -0.86	32.50	30.81	31.36	568,631
11 Feb 22	32.06000 +0.56	32.58	31.13	31.61	607,786
10 Feb 22	31.50000 -0.61	32.92	31.09	31.42	588,349
09 Feb 22	32.11000 +1.76	32.18	30.59	30.61	531,372
08 Feb 22	30.35000 -0.17	31.44	29.60	30.60	1,240,761
07 Feb 22	30.52000 +1.81	31.09	28.71	28.74	628,355
04 Feb 22	28.71000 +1.68	29.14	26.09	27.03	840,962
03 Feb 22	27.03000 -1.68	28.84	26.72	28.11	638,698
02 Feb 22	28.71000 -0.07	29.16	27.26	28.71	722,056
01 Feb 22	28.78000 +1.34	29.70	27.34	27.44	823,166
31 Jan 22	27.44000 +1.12	27.75	26.42	26.42	493,748
28 Jan 22	26.32000 +1.98	26.36	24.34	24.39	702,559
27 Jan 22	24.34000 -1.36	26.70	23.81	25.78	394,112
26 Jan 22	25.70000 -0.96	27.68	25.49	27.25	633,300
25 Jan 22	26.66000 +2.48	27.20	23.68	23.78	1,022,597
24 Jan 22	24.18000 +0.48	24.35	21.85	23.37	974,202
21 Jan 22	23.70500 -3.00	25.98	23.30	25.76	1,308,443
20 Jan 22	26.71000 -1.81	29.26	26.61	28.73	530,308
19 Jan 22	28.52000 -1.66	31.49	28.38	30.30	536,758
18 Jan 22	30.18000 +1.58	30.73	28.27	28.30	1,439,687
14 Jan 22	28.60000 -1.29	29.32	27.77	28.30	874,972
13 Jan 22	29.89000 -1.52	31.83	29.67	31.45	530,862
12 Jan 22	31.41000 -1.67	33.52	31.21	33.12	437,890
11 Jan 22	33.08000 -0.33	34.50	32.91	33.63	443,232
10 Jan 22	33.41000 +0.50	33.85	31.86	32.70	442,674
07 Jan 22	32.91000 -0.18	34.17	32.60	34.05	337,083
06 Jan 22	33.09000 -0.09	34.03	31.73	33.63	534,033
05 Jan 22	33.18000 -2.73	36.50	32.88	35.59	513,399
04 Jan 22	35.91000 -1.92	37.83	35.07	37.28	494,107
03 Jan 22	37.83000 +0.05	38.42	36.40	37.93	430,124
31 Dec 21	37.78000 -0.24	39.48	37.38	37.76	398,577
30 Dec 21	38.02000 +2.47	38.78	35.35	35.37	648,920
29 Dec 21	35.55000 -1.47	37.04	35.21	36.91	374,517
28 Dec 21	37.02000 -0.11	38.05	36.61	37.13	289,701
27 Dec 21	37.13000 -1.32	38.55	36.90	38.41	307,428
23 Dec 21	38.45000 +0.75	39.21	37.00	37.82	451,198
22 Dec 21	37.70000 -0.11	38.67	36.28	38.43	409,455
21 Dec 21	37.81000 +1.84	38.03	35.48	36.14	556,998
20 Dec 21	35.97000 +0.67	36.88	34.25	34.76	436,267
17 Dec 21	35.30000 +1.79	35.77	32.60	33.15	750,040
16 Dec 21	33.51000 +0.74	33.81	32.51	33.18	389,980
15 Dec 21	32.77000 +2.07	32.83	29.60	30.81	497,469
14 Dec 21	30.70000 -1.85	32.41	30.22	31.75	612,146
13 Dec 21	32.55000 -0.60	34.16	31.76	33.32	530,963
10 Dec 21	33.15000 -0.95	34.87	32.94	34.25	492,593
09 Dec 21	34.10000 -1.03	35.80	34.06	34.56	346,337
08 Dec 21	35.13000 +0.95	35.56	33.30	34.36	325,076
07 Dec 21	34.18000 +1.27	35.26	33.39	33.41	417,695
06 Dec 21	32.91000 +0.67	33.25	30.50	31.76	680,048
03 Dec 21	32.24000 -1.11	33.39	31.49	33.35	480,551
02 Dec 21	33.35000 +0.19	33.63	32.08	33.12	463,764
01 Dec 21	33.16000 -1.38	35.62	32.62	34.96	669,357
30 Nov 21	34.54000 +0.20	34.64	32.62	33.92	709,346
29 Nov 21	34.34000 -2.58	37.40	34.19	37.24	821,387
26 Nov 21	36.92000 -1.01	38.10	36.42	37.00	314,324
24 Nov 21	37.93000 +1.34	38.44	35.44	36.46	444,115
23 Nov 21	36.59000 -0.25	37.50	35.61	37.25	516,184
22 Nov 21	36.84000 +1.04	37.86	34.82	37.48	842,704
19 Nov 21	35.80000 +0.21	39.00	35.17	36.29	1,027,130
18 Nov 21	35.59000 +1.04	35.92	33.21	34.50	779,850
17 Nov 21	34.55000 -0.95	36.23	34.20	35.28	644,953
16 Nov 21	35.50000 -2.98	38.26	35.13	38.26	974,327
15 Nov 21	38.48000 -0.78	39.36	36.81	39.25	650,689
12 Nov 21	39.26000 -0.26	39.83	38.28	39.75	336,996
11 Nov 21	39.52000 +1.35	40.00	37.65	38.23	397,810
10 Nov 21	38.17000 -2.60	40.60	37.51	40.21	746,469
09 Nov 21	40.77000 -2.59	43.97	39.87	42.64	775,346
08 Nov 21	43.36000 +3.16	44.83	38.07	39.92	1,816,754
05 Nov 21	40.20000 -0.65	41.25	39.50	40.67	804,787
04 Nov 21	40.85000 -0.20	42.18	40.51	41.43	575,374
03 Nov 21	41.05000 +1.50	41.61	39.00	39.11	770,647
02 Nov 21	39.55000 -0.13	40.56	38.70	39.36	480,968
01 Nov 21	39.68000 +1.18	41.35	38.29	38.57	875,901
29 Oct 21	38.50000 -1.14	40.81	38.10	39.97	560,886
28 Oct 21	39.64000 +0.40	41.22	38.85	39.04	637,890
27 Oct 21	39.24000 -0.45	40.35	38.55	39.54	488,755
26 Oct 21	39.69000 +0.40	40.11	38.50	39.38	426,485
25 Oct 21	39.29000 -0.81	40.98	38.90	40.02	612,099
22 Oct 21	40.10000 -0.72	40.68	38.62	40.05	486,130
21 Oct 21	40.82000 -1.09	42.39	39.71	41.93	794,083
20 Oct 21	41.91000 +1.73	42.50	39.91	40.41	641,896
19 Oct 21	40.18000 -0.94	41.89	39.82	41.16	564,986
18 Oct 21	41.12000 +1.02	41.26	37.23	39.80	1,233,551
15 Oct 21	40.10000 -0.52	41.97	39.81	40.62	644,632
14 Oct 21	40.62000 -1.55	42.42	39.57	41.63	1,552,831
13 Oct 21	42.17000 +4.38	42.83	37.63	38.65	1,886,130
12 Oct 21	37.79000 +5.17	37.80	32.27	32.60	1,437,792
11 Oct 21	32.62000 +0.42	33.00	31.94	32.20	621,533
08 Oct 21	32.20000 +0.46	32.64	31.63	31.74	566,673
07 Oct 21	31.74000 +0.89	32.45	30.50	31.67	513,265
06 Oct 21	30.85000 -0.48	31.64	30.10	31.30	663,991
05 Oct 21	31.33000 -1.30	34.00	30.78	33.00	1,796,512
04 Oct 21	32.63000 -1.65	34.74	32.23	34.22	899,564
01 Oct 21	34.28000 +1.32	34.55	32.30	33.10	868,701
30 Sep 21	32.96000 -1.21	34.17	30.70	34.03	1,260,264
29 Sep 21	34.17000 +0.94	36.22	33.46	33.66	993,062
28 Sep 21	33.23000 -1.42	34.99	32.29	34.65	885,806
27 Sep 21	34.65000 +1.25	34.98	33.32	33.55	818,763
24 Sep 21	33.40000 +0.44	34.41	32.54	32.54	987,090
23 Sep 21	32.96000 +2.07	32.99	31.00	31.20	828,409
22 Sep 21	30.89000 -0.32	31.60	29.71	31.56	1,104,051
21 Sep 21	31.21000 +1.98	31.89	29.20	29.55	1,176,981
20 Sep 21	29.23000 -0.49	29.55	28.52	28.98	893,475
17 Sep 21	29.72000 +1.19	29.79	27.80	28.57	1,354,965
16 Sep 21	28.53000 +0.81	29.37	27.61	27.63	1,185,670
15 Sep 21	27.72000 +1.55	28.75	25.81	26.07	1,278,700
14 Sep 21	26.17000 -1.31	28.85	25.79	28.45	1,977,170
13 Sep 21	27.48000 +0.09	28.00	26.62	27.26	785,178
10 Sep 21	27.39000 +0.58	27.68	26.11	27.11	945,473
09 Sep 21	26.81000 +0.67	27.23	25.68	26.03	1,047,996
08 Sep 21	26.14000 -0.41	26.51	25.03	26.51	690,125
07 Sep 21	26.55000 -0.14	27.49	26.39	26.53	723,986
03 Sep 21	26.69000 -0.23	27.32	26.12	26.87	724,300
02 Sep 21	26.92000 -0.79	27.75	25.76	27.62	1,904,263
01 Sep 21	27.71000 +2.03	28.28	25.63	25.95	2,217,695
31 Aug 21	25.68000 +1.30	25.93	24.05	24.05	1,081,429
30 Aug 21	24.38000 +0.38	24.90	23.71	24.31	882,517
27 Aug 21	24.00000 +0.74	24.25	23.00	23.24	1,245,291
26 Aug 21	23.26000 -2.07	25.79	22.85	25.20	1,584,840
25 Aug 21	25.33000 +0.44	26.00	24.13	24.72	1,300,192
24 Aug 21	24.89000 +0.10	25.19	23.48	25.09	2,568,543
23 Aug 21	24.79000 +3.23	25.61	22.68	25.20	10,965,524
20 Aug 21	21.56000 +1.65	21.97	19.70	19.89	1,628,543
19 Aug 21	19.91000 -0.39	20.56	19.38	19.90	1,411,510
18 Aug 21	20.30000 -0.72	21.33	20.11	21.06	1,252,787
17 Aug 21	21.02000 -0.20	21.41	20.50	20.97	1,575,828
16 Aug 21	21.22000 -1.64	22.86	21.10	22.79	1,789,470
13 Aug 21	22.86000 -1.45	24.50	22.29	24.04	1,526,711
12 Aug 21	24.31000 +0.38	24.68	22.88	23.98	1,669,787
11 Aug 21	23.93000 +0.15	25.60	23.55	24.19	3,119,105
10 Aug 21	23.78000 -3.59	26.37	23.03	26.25	6,550,801
09 Aug 21	27.37000 -23.79	35.00	27.30	33.00	10,840,625
06 Aug 21	51.16000 +0.50	51.16	49.28	50.67	361,181
05 Aug 21	50.66000 +1.31	51.33	48.92	50.20	276,994
04 Aug 21	49.35000 +0.17	51.31	48.86	49.19	316,889
03 Aug 21	49.18000 -1.14	51.37	48.64	50.88	326,825
02 Aug 21	50.32000 +1.73	51.58	48.97	49.27	375,044
30 Jul 21	48.59000 -1.98	50.49	48.34	50.49	488,297
29 Jul 21	50.57000 -2.24	54.29	50.35	52.95	326,218
28 Jul 21	52.81000 +0.15	53.86	52.28	52.71	189,558
27 Jul 21	52.66000 +0.87	53.21	50.25	51.38	391,841
26 Jul 21	51.79000 -1.89	54.09	50.93	53.63	342,496
23 Jul 21	53.68000 -2.20	56.04	53.55	55.96	269,948
22 Jul 21	55.88000 -1.23	58.21	55.86	57.30	246,061
21 Jul 21	57.11000 +1.75	57.58	55.15	55.36	339,399
20 Jul 21	55.36000 -0.73	56.77	54.72	56.09	395,713
19 Jul 21	56.09000 +1.87	56.70	53.16	53.57	457,586
16 Jul 21	54.22000 -2.55	56.95	53.82	56.95	518,890
15 Jul 21	56.77000 -0.05	57.98	55.12	55.72	571,729
14 Jul 21	56.82000 -6.60	63.55	56.66	63.28	1,015,307
13 Jul 21	63.42000 -1.82	65.44	63.24	64.71	186,156
12 Jul 21	65.24000 -0.08	65.43	63.88	65.28	185,557
09 Jul 21	65.32000 +0.51	66.13	64.21	65.10	141,101
08 Jul 21	64.81000 +1.34	66.00	61.55	61.81	259,596
07 Jul 21	63.47000 -1.95	65.54	62.69	65.00	259,891
06 Jul 21	65.42000 -0.62	66.26	63.71	65.71	260,471
02 Jul 21	66.04000 -2.22	68.40	66.00	67.94	255,736
01 Jul 21	68.26000 +0.80	68.74	66.50	66.80	373,545
30 Jun 21	67.46000 -2.20	70.63	66.96	68.81	395,414
29 Jun 21	69.66000 -2.80	71.50	69.30	71.40	333,220
28 Jun 21	72.46000 -1.04	74.10	71.28	73.50	385,267
25 Jun 21	73.50000 +2.99	73.74	69.25	70.15	670,169
24 Jun 21	70.51000 +0.83	71.32	69.40	69.63	289,477
23 Jun 21	69.68000 -1.48	72.49	69.32	71.77	277,581
22 Jun 21	71.16000 +0.41	71.69	70.24	70.77	327,970
21 Jun 21	70.75000 +3.40	70.97	65.85	66.93	416,257
18 Jun 21	67.35000 +0.81	67.69	65.20	66.30	486,887
17 Jun 21	66.54000 +0.92	66.61	64.80	65.07	197,388
16 Jun 21	65.62000 -1.59	68.01	63.61	67.30	404,154
15 Jun 21	67.21000 -0.31	69.56	66.14	69.50	417,387
14 Jun 21	67.52000 +1.13	68.50	66.39	66.39	267,110
11 Jun 21	66.39000 -1.18	67.97	65.78	67.97	261,666
10 Jun 21	67.57000 +4.07	69.29	63.95	64.48	467,468
09 Jun 21	63.50000 -1.90	66.00	63.13	65.09	275,174
08 Jun 21	65.40000 +0.16	66.39	63.50	66.00	265,169
07 Jun 21	65.24000 +3.92	66.94	61.10	61.68	489,844
04 Jun 21	61.32000 -0.38	62.50	60.10	61.82	208,467
03 Jun 21	61.70000 +1.14	62.16	59.82	60.34	242,509
02 Jun 21	60.56000 -1.14	62.63	59.83	61.81	343,108
01 Jun 21	61.70000 +0.99	62.45	60.01	61.35	423,324
28 May 21	60.71000 +0.21	61.80	60.00	61.28	296,663
27 May 21	60.50000 +4.27	61.17	55.77	56.39	871,063
26 May 21	56.23000 +1.55	56.77	55.16	55.45	258,404
25 May 21	54.68000 -0.35	56.24	54.36	54.85	346,975
24 May 21	55.03000 -0.34	56.40	55.01	56.11	420,751
21 May 21	55.37000 -0.18	57.00	55.12	56.08	217,264
20 May 21	55.55000 +0.00	56.40	54.55	55.66	290,035
19 May 21	55.55000 -2.49	58.00	55.19	57.51	327,473
18 May 21	58.04000 -0.92	60.37	57.59	59.28	362,499
17 May 21	58.96000 +0.54	59.39	57.86	58.70	221,680
14 May 21	58.42000 -1.61	61.19	57.82	60.80	333,060
13 May 21	60.03000 +3.02	60.24	57.25	57.79	398,996
12 May 21	57.01000 -0.02	58.22	55.55	56.16	293,974
11 May 21	57.03000 +2.64	57.66	52.11	52.72	342,612
10 May 21	54.39000 -2.57	56.78	53.78	55.36	353,093
07 May 21	56.96000 +0.60	57.99	56.00	56.44	309,658
06 May 21	56.36000 -1.79	58.45	55.00	58.45	480,626
05 May 21	58.15000 +0.07	59.65	57.47	58.77	342,546
04 May 21	58.08000 -3.47	60.98	57.78	60.86	575,829
03 May 21	61.55000 +1.09	62.41	60.71	61.54	319,542
30 Apr 21	60.46000 -1.32	63.00	59.52	61.18	411,225
29 Apr 21	61.78000 +2.04	62.46	58.63	59.81	321,435
28 Apr 21	59.74000 -0.65	62.25	59.00	60.84	581,892
27 Apr 21	60.39000 +1.68	64.97	59.51	59.81	1,167,770
26 Apr 21	58.71000 +5.82	61.50	56.41	58.63	1,353,886
23 Apr 21	52.89000 +0.02	54.13	51.20	52.86	371,765
22 Apr 21	52.87000 -1.73	55.50	52.87	54.92	507,115
21 Apr 21	54.60000 +3.97	54.62	50.05	50.68	534,057
20 Apr 21	50.63000 -1.30	53.07	50.18	51.75	488,999
19 Apr 21	51.93000 -1.51	54.37	51.13	53.48	202,848
16 Apr 21	53.44000 +0.84	53.56	51.67	52.60	251,237
15 Apr 21	52.60000 -0.95	54.74	52.11	53.69	198,060
14 Apr 21	53.55000 +1.84	55.20	51.23	51.50	272,758
13 Apr 21	51.71000 -0.18	52.39	51.00	51.90	384,156
12 Apr 21	51.89000 -1.10	53.18	51.51	52.70	326,929
09 Apr 21	52.99000 -1.10	54.57	52.84	53.61	271,031
08 Apr 21	54.09000 -0.15	55.43	53.63	55.22	211,837
07 Apr 21	54.24000 -1.99	56.55	54.14	55.98	171,721
06 Apr 21	56.23000 -0.77	57.75	56.00	57.20	165,325
05 Apr 21	57.00000 -0.50	58.80	56.42	58.32	282,118
01 Apr 21	57.50000 +0.88	58.43	56.66	57.33	249,438
31 Mar 21	56.62000 +0.71	57.49	55.94	56.22	400,368
30 Mar 21	55.91000 -1.37	57.22	55.30	56.73	486,443
29 Mar 21	57.28000 -1.96	59.41	57.07	58.95	179,585
26 Mar 21	59.24000 -0.08	60.50	57.62	59.34	224,718
25 Mar 21	59.32000 +0.88	59.92	55.96	58.00	363,700
24 Mar 21	58.44000 -2.56	61.93	58.25	61.93	445,774
23 Mar 21	61.00000 -2.53	63.28	60.58	63.28	425,129
22 Mar 21	63.53000 -1.07	65.46	62.96	64.87	223,500
19 Mar 21	64.60000 +1.58	64.91	62.51	63.60	545,172
18 Mar 21	63.02000 -5.06	67.74	62.13	67.42	392,963
17 Mar 21	68.08000 +2.33	68.38	64.86	65.44	289,404
16 Mar 21	65.75000 +0.53	65.80	63.69	65.42	263,816
15 Mar 21	65.22000 -1.27	66.75	64.87	66.50	297,428
12 Mar 21	66.49000 -0.99	67.48	65.25	67.29	231,375
11 Mar 21	67.48000 +3.43	68.12	63.50	65.01	358,069
10 Mar 21	64.05000 -0.85	66.08	63.95	66.08	257,974
09 Mar 21	64.90000 +2.08	66.93	63.01	63.68	300,326
08 Mar 21	62.82000 -2.20	65.26	62.62	64.69	288,015
05 Mar 21	65.02000 -1.19	66.00	61.01	65.65	470,484
04 Mar 21	66.21000 -3.97	71.43	65.81	69.85	527,988
03 Mar 21	70.18000 +0.42	71.49	68.70	69.37	247,314
02 Mar 21	69.76000 +0.56	72.00	69.10	70.01	223,793
01 Mar 21	69.20000 +1.84	71.74	66.54	67.28	473,424
26 Feb 21	67.36000 -1.02	69.75	66.01	68.33	328,854
25 Feb 21	68.38000 -3.60	72.75	68.17	71.36	279,625
24 Feb 21	71.98000 +2.05	72.04	69.40	70.58	229,076
23 Feb 21	69.93000 +0.50	70.70	66.10	69.00	402,073
22 Feb 21	69.43000 -2.84	72.07	69.20	71.98	244,335
19 Feb 21	72.27000 +1.09	73.15	71.26	71.52	290,160
18 Feb 21	71.18000 -0.84	72.28	70.01	71.30	330,336
17 Feb 21	72.02000 -2.69	74.24	71.38	73.94	277,110
16 Feb 21	74.71000 +0.08	75.86	74.10	75.25	243,309
12 Feb 21	74.63000 +0.93	74.94	72.03	73.75	275,098
11 Feb 21	73.70000 -1.30	75.85	73.18	75.76	195,807
10 Feb 21	75.00000 -0.05	76.48	72.40	75.51	176,822
09 Feb 21	75.05000 -0.22	77.08	74.95	75.36	215,348
08 Feb 21	75.27000 +0.02	77.25	74.71	76.15	249,084
05 Feb 21	75.25000 -0.63	76.62	73.95	76.54	219,527
04 Feb 21	75.88000 +0.35	78.00	75.00	75.93	298,733
03 Feb 21	75.53000 +1.80	75.64	73.53	73.90	216,315
02 Feb 21	73.73000 +2.84	73.99	71.94	72.00	251,382
01 Feb 21	70.89000 +2.80	71.99	68.29	69.50	426,005
29 Jan 21	68.09000 -1.75	70.48	67.67	69.97	336,952
28 Jan 21	69.84000 +0.67	71.38	68.90	70.08	502,387
27 Jan 21	69.17000 -3.82	72.12	68.61	72.03	606,508
26 Jan 21	72.99000 -2.57	76.92	72.89	76.03	301,895
25 Jan 21	75.56000 +0.91	75.67	72.36	75.06	350,649
22 Jan 21	74.65000 -1.25	75.99	74.56	75.19	243,804
21 Jan 21	75.90000 -0.02	77.05	74.39	76.23	250,638
20 Jan 21	75.92000 -1.04	77.11	75.20	76.88	177,459
19 Jan 21	76.96000 +0.21	78.35	76.58	77.97	243,112
15 Jan 21	76.75000 -3.14	80.42	76.42	79.82	234,939
14 Jan 21	79.89000 +0.39	81.25	79.22	80.14	154,918
13 Jan 21	79.50000 -0.94	82.87	78.92	80.00	289,129
12 Jan 21	80.44000 +2.50	80.63	77.22	78.08	356,978
11 Jan 21	77.94000 +0.23	78.12	76.35	77.61	185,191
08 Jan 21	77.71000 -0.10	80.36	76.15	78.78	250,310
07 Jan 21	77.81000 +2.22	77.99	75.58	76.19	238,469
06 Jan 21	75.59000 -2.99	79.05	74.77	78.74	571,877
05 Jan 21	78.58000 -2.86	82.97	78.41	81.84	312,410
04 Jan 21	81.44000 -0.03	82.98	80.42	81.31	316,212
31 Dec 20	81.47000 -1.79	84.73	79.80	84.30	294,261
30 Dec 20	83.26000 +0.97	84.00	81.89	82.49	215,517
29 Dec 20	82.29000 -1.61	84.74	81.37	84.25	317,859
28 Dec 20	83.90000 -1.01	85.52	83.64	85.50	247,989
24 Dec 20	84.91000 +0.42	86.01	84.15	85.29	149,871
23 Dec 20	84.49000 -2.03	86.64	83.11	86.64	342,790
22 Dec 20	86.52000 +4.05	87.24	82.51	83.11	461,709
21 Dec 20	82.47000 +4.20	82.69	77.00	77.00	328,649
18 Dec 20	78.27000 +1.36	79.20	76.62	77.41	473,445
17 Dec 20	76.91000 -3.50	80.45	76.46	80.00	507,698
16 Dec 20	80.41000 +0.36	83.11	80.01	81.66	394,895
15 Dec 20	80.05000 +0.10	81.02	78.24	79.42	237,367
14 Dec 20	79.95000 +0.63	81.03	77.89	79.89	371,686
11 Dec 20	79.32000 -2.13	81.92	79.19	81.12	200,851
10 Dec 20	81.45000 +3.05	82.00	78.40	78.41	397,084
09 Dec 20	78.40000 -4.35	84.00	78.02	83.50	422,357
08 Dec 20	82.75000 +1.80	84.61	80.12	84.33	439,219
07 Dec 20	80.95000 +0.89	82.49	80.01	80.09	267,877
04 Dec 20	80.06000 +2.91	80.40	76.54	77.67	354,676
03 Dec 20	77.15000 +3.19	77.85	72.95	75.00	426,993
02 Dec 20	73.96000 +2.51	74.28	69.38	71.92	469,816
01 Dec 20	71.45000 -1.04	76.49	70.92	76.26	673,738
30 Nov 20	72.49000 -2.69	74.68	70.86	74.68	276,257
27 Nov 20	75.18000 +1.76	75.33	73.13	73.35	127,183
25 Nov 20	73.42000 +1.13	73.82	71.31	72.52	162,323
24 Nov 20	72.29000 +1.37	73.17	69.50	71.73	249,697
23 Nov 20	70.92000 -1.52	73.60	70.52	73.16	240,453
20 Nov 20	72.44000 -0.83	74.43	71.75	73.06	247,096
19 Nov 20	73.27000 +0.80	73.77	71.86	72.47	147,207
18 Nov 20	72.47000 -3.45	77.48	72.16	75.99	246,005
17 Nov 20	75.92000 +1.63	75.97	72.54	73.56	311,691
16 Nov 20	74.29000 +0.11	75.90	72.93	75.54	246,967
13 Nov 20	74.18000 +1.85	75.26	71.93	72.68	280,594
12 Nov 20	72.33000 -0.49	74.00	70.75	72.63	243,348
11 Nov 20	72.81500 +2.82	73.06	68.03	70.26	286,664
10 Nov 20	70.00000 +1.18	70.96	67.44	69.08	389,176
09 Nov 20	68.82000 +1.36	73.22	68.03	69.18	341,367
06 Nov 20	67.46000 -2.05	69.89	66.32	69.58	357,119
05 Nov 20	69.51000 -5.22	75.00	68.77	75.00	574,699
04 Nov 20	74.73000 +5.29	75.32	69.44	69.50	383,186
03 Nov 20	69.44000 +2.58	69.93	66.43	67.90	242,710
02 Nov 20	66.86000 +0.55	67.88	65.00	66.98	292,510
30 Oct 20	66.31000 -1.72	68.19	65.32	67.21	344,512
29 Oct 20	68.03000 +0.93	68.58	65.80	66.61	237,470
28 Oct 20	67.10000 -0.97	67.65	65.70	67.00	294,783
27 Oct 20	68.07000 -0.62	69.36	67.51	68.69	211,343
26 Oct 20	68.69000 -2.69	71.63	67.95	71.00	237,893
23 Oct 20	71.38000 +0.68	71.94	69.84	70.61	232,420
22 Oct 20	70.70000 +1.75	70.99	68.58	69.07	240,767
21 Oct 20	68.95000 -1.62	71.50	68.20	70.24	309,055
20 Oct 20	70.57000 -1.48	72.99	69.99	72.42	263,527
19 Oct 20	72.05000 -1.69	75.43	71.79	74.47	299,756
16 Oct 20	73.74000 -0.52	75.80	73.30	74.44	305,994
15 Oct 20	74.26000 -0.37	74.44	72.66	73.60	162,029
14 Oct 20	74.63000 -0.96	77.27	74.49	75.48	199,341
13 Oct 20	75.59000 +1.57	75.89	72.90	73.54	190,437
12 Oct 20	74.02000 -0.58	75.50	73.12	75.50	210,673
09 Oct 20	74.60000 -0.14	75.56	73.22	74.18	180,244
08 Oct 20	74.74000 +1.82	76.10	72.85	73.81	421,647
07 Oct 20	72.92000 -0.37	74.88	72.42	74.24	285,988
06 Oct 20	73.29000 -0.83	75.57	73.08	74.35	422,014
05 Oct 20	74.12000 +3.62	74.42	71.24	71.24	243,614
02 Oct 20	70.50000 -1.71	72.43	70.18	70.55	236,705
01 Oct 20	72.21000 +0.96	73.06	70.25	71.65	308,136
30 Sep 20	71.25000 -1.03	73.64	69.41	71.75	509,098
29 Sep 20	72.28000 -4.18	74.00	70.00	72.07	828,693
28 Sep 20	76.46000 -0.56	77.99	75.79	77.37	227,935
25 Sep 20	77.02000 +1.09	79.93	76.01	76.19	299,986
24 Sep 20	75.93000 -1.66	78.59	74.76	77.60	303,837
23 Sep 20	77.59000 -3.68	81.42	76.40	80.46	551,014
22 Sep 20	81.27000 +2.48	81.79	76.10	78.73	583,150
21 Sep 20	78.79000 -2.86	83.27	77.22	81.85	735,829
18 Sep 20	81.65000 +2.57	83.60	79.07	81.34	673,954
17 Sep 20	79.08000 -1.69	82.74	78.84	80.35	402,040
16 Sep 20	80.77000 -0.49	83.42	80.77	81.29	446,081
15 Sep 20	81.26000 -1.79	84.04	80.50	83.70	572,658
14 Sep 20	83.05500 +10.03	90.00	74.40	74.40	1,631,839
11 Sep 20	73.03000 +0.00	75.00	72.02	73.24	204,616
10 Sep 20	73.03000 +0.64	76.36	73.03	74.93	370,505
09 Sep 20	72.39000 +2.80	73.29	70.39	70.49	471,180
08 Sep 20	69.59000 +1.25	71.61	66.15	66.44	407,801
04 Sep 20	68.34000 -2.79	71.81	65.25	71.00	554,520
03 Sep 20	71.13000 -2.63	73.84	69.32	72.53	297,889
02 Sep 20	73.76000 +1.26	74.12	70.37	72.61	525,300
01 Sep 20	72.50000 -0.81	75.36	72.41	73.76	339,625
31 Aug 20	73.31000 -2.90	77.73	71.35	77.18	767,732
28 Aug 20	76.21000 -0.19	78.28	76.01	76.32	234,842
27 Aug 20	76.40000 -0.71	77.20	75.28	77.10	202,664
26 Aug 20	77.11000 -2.20	79.39	76.02	78.85	368,057
25 Aug 20	79.31000 +2.28	79.67	76.25	77.10	222,146
24 Aug 20	77.03000 -0.54	79.00	75.22	78.00	366,136
21 Aug 20	77.57000 -2.56	80.26	77.36	79.68	430,847
20 Aug 20	80.13000 +1.18	82.00	78.75	79.31	497,063
19 Aug 20	78.95000 -1.31	80.94	78.68	80.57	239,441
18 Aug 20	80.26000 -1.31	82.60	79.42	81.60	205,872
17 Aug 20	81.57000 +2.57	82.29	79.00	79.00	269,646
14 Aug 20	79.00000 -0.76	81.05	78.46	79.68	237,575
13 Aug 20	79.76000 +1.16	80.83	78.00	78.16	241,430
12 Aug 20	78.60000 +0.98	80.25	77.79	77.79	350,786
11 Aug 20	77.62000 -4.17	83.32	77.18	81.15	525,726
10 Aug 20	81.79000 +3.72	83.48	76.35	79.03	464,966
07 Aug 20	78.07000 +0.03	80.29	76.17	78.26	395,669
06 Aug 20	78.04000 +2.33	78.13	74.92	75.51	270,988
05 Aug 20	75.71000 +0.92	77.82	74.83	77.56	398,570
04 Aug 20	74.79000 -1.75	76.55	73.56	75.93	432,616
03 Aug 20	76.54000 +5.21	77.27	70.52	71.60	378,032
31 Jul 20	71.33000 -3.27	75.19	71.27	74.54	424,132
30 Jul 20	74.60000 +0.33	75.50	72.20	73.00	259,354
29 Jul 20	74.27000 -1.47	76.87	73.55	76.04	407,951
28 Jul 20	75.74000 -1.44	78.22	75.60	77.39	323,196
27 Jul 20	77.18000 -0.17	79.00	75.50	78.34	447,737
24 Jul 20	77.35000 -2.55	79.68	76.81	79.26	346,956
23 Jul 20	79.90000 -1.92	83.50	79.37	81.94	256,516
22 Jul 20	81.82000 -0.06	82.30	79.16	81.65	254,782
21 Jul 20	81.88000 -1.63	85.25	81.35	84.24	390,367
20 Jul 20	83.51000 +1.86	85.05	80.66	81.32	353,667
17 Jul 20	81.65000 +1.65	84.70	79.87	80.00	357,500
16 Jul 20	80.00000 -2.09	81.39	77.09	81.31	365,200
15 Jul 20	82.09000 +2.67	82.76	78.59	80.27	395,600
14 Jul 20	79.42000 +2.68	79.88	76.27	77.52	403,000
13 Jul 20	76.74000 -6.30	84.10	76.47	83.01	607,800
10 Jul 20	83.04000 +1.01	83.83	80.02	81.98	306,400
09 Jul 20	82.03000 -3.81	87.25	81.50	85.98	442,300
08 Jul 20	85.84000 +1.96	85.87	82.16	83.96	399,100
07 Jul 20	83.88000 +1.87	85.50	80.90	81.09	366,000
06 Jul 20	82.01000 +1.04	83.78	81.22	82.09	299,900
02 Jul 20	80.97000 -2.94	84.67	80.68	84.33	499,700
01 Jul 20	83.91000 +1.63	85.63	81.12	82.35	392,600
30 Jun 20	82.28000 +5.92	83.90	77.36	77.51	1,290,300
29 Jun 20	76.36000 -9.43	87.00	75.00	86.29	1,421,900
26 Jun 20	85.79000 +9.18	89.26	82.94	82.94	2,313,714
25 Jun 20	76.61000 +1.20	77.43	74.17	75.67	312,554
24 Jun 20	75.41000 -3.54	78.50	74.29	77.95	349,294
23 Jun 20	78.95000 +0.36	80.60	77.80	78.91	457,157
22 Jun 20	78.59000 -0.97	81.54	75.61	80.12	615,598
19 Jun 20	79.56000 +2.17	80.44	77.02	77.68	825,918
18 Jun 20	77.39000 +2.80	78.41	74.11	74.28	549,676
17 Jun 20	74.59000 -1.96	78.26	74.20	75.85	409,062
16 Jun 20	76.55000 +1.72	77.63	75.22	76.24	389,929
15 Jun 20	74.83000 +2.56	75.25	70.20	71.21	423,575
12 Jun 20	72.27000 -0.19	75.40	69.77	73.70	529,882
11 Jun 20	72.46000 -5.97	77.54	72.11	75.00	623,003
10 Jun 20	78.43000 -2.39	81.76	78.05	80.99	417,110
09 Jun 20	80.82000 +0.27	83.17	79.39	80.24	456,687
08 Jun 20	80.55000 +3.17	81.60	75.59	77.20	514,672
05 Jun 20	77.38000 +2.90	78.83	72.25	74.70	584,608
04 Jun 20	74.48000 +0.23	76.28	73.44	73.85	432,537
03 Jun 20	74.25000 -1.55	76.00	73.20	75.41	475,504
02 Jun 20	75.80000 -1.19	78.36	73.50	77.38	345,464
01 Jun 20	76.99000 +0.01	77.38	74.37	77.03	464,771
29 May 20	76.98000 +0.46	77.28	73.23	76.59	684,177
28 May 20	76.52000 -1.93	79.60	76.12	78.58	454,773
27 May 20	78.45000 +1.78	79.26	73.38	76.51	647,085
26 May 20	76.67000 -4.23	82.80	76.14	81.29	784,177
22 May 20	80.90000 -2.06	82.97	79.65	82.42	454,043
21 May 20	82.96000 -1.96	85.64	80.62	85.47	454,209
20 May 20	84.92000 +1.76	85.86	81.75	84.52	460,276
19 May 20	83.16000 -2.12	86.65	83.14	85.40	416,754
18 May 20	85.28000 -1.60	89.00	83.73	88.20	973,523
15 May 20	86.88000 +3.38	87.58	80.50	82.80	626,099
14 May 20	83.50000 -1.06	85.01	80.25	82.92	552,934
13 May 20	84.56000 -5.02	91.43	81.72	90.38	830,497
12 May 20	89.58000 +0.33	94.06	87.32	89.53	1,025,164
11 May 20	89.25000 +1.28	90.21	86.51	88.79	820,535
08 May 20	87.97000 -3.85	94.10	86.61	92.91	964,748
07 May 20	91.82000 +1.46	92.90	88.86	92.00	607,572
06 May 20	90.36000 +0.03	92.94	88.54	91.63	662,187
05 May 20	90.33000 -1.39	92.99	89.25	92.06	527,928
04 May 20	91.72000 +1.59	91.96	87.91	88.85	447,616
01 May 20	90.13000 -4.90	94.21	87.15	92.50	842,992
30 Apr 20	95.03000 -3.66	98.50	94.30	97.50	678,142
29 Apr 20	98.69000 +2.34	101.00	96.09	100.37	770,001
28 Apr 20	96.35000 +1.35	100.66	93.99	97.88	1,435,571
27 Apr 20	95.00000 +18.60	109.53	87.10	109.13	6,268,183
24 Apr 20	76.40000 +5.21	76.76	71.26	71.28	726,369
23 Apr 20	71.19000 +1.31	74.16	70.04	70.06	750,829
22 Apr 20	69.88000 +3.51	70.44	66.78	66.95	463,020
21 Apr 20	66.37000 -3.20	69.19	63.48	67.20	643,585
20 Apr 20	69.57000 +0.21	71.88	66.50	67.37	1,085,113
17 Apr 20	69.36000 +5.24	69.63	63.75	65.58	1,032,019
16 Apr 20	64.12000 -0.31	66.36	60.51	65.06	690,054
15 Apr 20	64.43000 -1.48	65.56	61.90	63.75	727,978
14 Apr 20	65.91000 +5.87	66.62	63.15	64.42	817,036
13 Apr 20	60.04000 +3.89	60.22	55.44	56.48	552,829
09 Apr 20	56.15000 -2.05	60.28	53.82	59.53	1,015,377
08 Apr 20	58.20000 +8.33	59.47	49.12	51.18	1,226,110
07 Apr 20	49.87000 -3.68	54.76	49.36	54.31	1,362,326
06 Apr 20	53.55000 -1.47	59.80	51.80	57.75	1,418,346
03 Apr 20	55.02000 -0.64	56.78	54.37	55.55	552,946
02 Apr 20	55.66000 -0.13	56.64	53.77	54.99	806,052
01 Apr 20	55.79000 -3.04	57.46	54.51	56.46	762,119
31 Mar 20	58.83000 +1.25	60.72	56.67	56.67	930,347
30 Mar 20	57.58000 -5.69	60.28	54.00	54.12	2,433,164
27 Mar 20	63.27000 -0.27	64.45	59.49	62.50	1,015,863
26 Mar 20	63.54000 +1.04	65.24	62.06	63.30	645,588
25 Mar 20	62.50000 -4.24	69.47	60.60	67.18	873,690
24 Mar 20	66.74000 +2.83	71.60	60.23	71.60	1,561,204
23 Mar 20	63.91000 +9.51	64.93	52.02	55.00	1,226,366
20 Mar 20	54.40000 +7.93	61.17	47.92	48.05	2,135,504
19 Mar 20	46.47000 +5.27	47.98	39.98	40.98	1,144,452
18 Mar 20	41.20000 -3.94	45.55	35.44	42.05	1,405,132
17 Mar 20	45.14000 +2.20	48.87	39.17	43.60	1,313,696
16 Mar 20	42.94000 -18.30	54.07	41.52	52.01	1,829,222
13 Mar 20	61.24000 -3.54	69.01	52.00	69.00	1,556,941
12 Mar 20	64.78000 -8.87	72.67	60.00	61.00	1,348,192
11 Mar 20	73.65000 -3.86	77.10	71.81	75.86	948,736
10 Mar 20	77.51000 +1.42	79.41	71.03	78.13	923,977
09 Mar 20	76.09000 -7.61	80.63	74.62	77.62	838,049
06 Mar 20	83.70000 -4.65	86.50	80.95	86.50	820,618
05 Mar 20	88.35000 -1.82	91.57	87.50	87.56	556,757
04 Mar 20	90.17000 +4.62	91.37	86.03	87.91	655,603
03 Mar 20	85.55000 -3.32	91.75	84.51	89.63	529,506
02 Mar 20	88.87000 +10.87	88.87	77.54	79.43	1,020,211
28 Feb 20	78.00000 -3.66	81.99	74.57	78.57	1,158,429
27 Feb 20	81.66000 -2.16	84.47	78.16	80.79	896,230
26 Feb 20	83.82000 -0.94	86.84	82.23	84.39	687,520
25 Feb 20	84.76000 -3.75	90.00	83.90	88.99	786,272
24 Feb 20	88.51000 -2.62	91.42	87.05	89.90	546,585
21 Feb 20	91.13000 -1.46	92.39	90.00	92.00	440,350
20 Feb 20	92.59000 +0.44	93.65	89.25	92.22	599,408
19 Feb 20	92.15000 +0.07	94.21	90.14	92.36	520,883
18 Feb 20	92.08000 +1.61	95.44	90.28	90.28	760,169
14 Feb 20	90.47000 +1.80	92.03	88.60	89.12	499,957
13 Feb 20	88.67000 -2.02	92.19	88.00	89.75	626,084
12 Feb 20	90.69000 -2.11	93.23	89.31	93.23	562,347
11 Feb 20	92.80000 +0.45	93.85	89.40	92.96	622,928
10 Feb 20	92.35000 +2.50	93.60	88.62	89.61	476,331
07 Feb 20	89.85000 -1.15	92.11	88.54	91.06	547,423
06 Feb 20	91.00000 -3.54	95.40	90.49	94.89	481,104
05 Feb 20	94.54000 -1.77	98.47	92.88	96.77	629,493
04 Feb 20	96.31000 +2.44	96.44	89.52	95.00	817,575
03 Feb 20	93.87000 +7.05	94.98	86.73	87.79	824,030
31 Jan 20	86.82000 -1.58	88.78	86.00	88.21	432,071
30 Jan 20	88.40000 -1.62	90.99	85.65	89.36	647,901
29 Jan 20	90.02000 +2.42	90.89	87.42	88.13	527,840
28 Jan 20	87.60000 +0.63	88.32	86.18	86.72	384,345
27 Jan 20	86.97000 +1.77	87.80	80.06	81.39	865,248
24 Jan 20	85.20000 -2.56	88.25	84.30	87.78	531,033
23 Jan 20	87.76000 +0.25	88.49	83.60	86.54	677,381
22 Jan 20	87.51000 -1.22	91.15	87.38	90.49	827,149
21 Jan 20	88.73000 -1.61	92.50	88.53	90.08	663,712
17 Jan 20	90.34000 -2.14	93.50	89.51	92.99	469,403
16 Jan 20	92.48000 +1.79	92.75	89.00	89.91	577,411
15 Jan 20	90.69000 +0.20	92.33	88.46	90.40	557,373
14 Jan 20	90.49000 +2.19	92.18	86.10	88.34	793,410
13 Jan 20	88.30000 -0.48	93.00	85.38	93.00	1,048,252
10 Jan 20	88.78000 +1.54	90.54	85.10	87.36	1,173,047
09 Jan 20	87.24000 -2.76	90.63	86.67	90.63	1,171,244
08 Jan 20	90.00000 -2.25	94.61	89.49	92.43	1,055,157
07 Jan 20	92.25000 -2.23	95.80	91.59	94.41	1,018,879
06 Jan 20	94.48000 -0.21	97.20	88.05	90.12	1,414,049
03 Jan 20	94.69000 -6.62	100.75	92.09	98.09	1,914,964
02 Jan 20	101.31000 -2.05	104.79	98.52	104.69	1,239,544
31 Dec 19	103.36000 -0.47	107.18	100.62	101.39	1,413,048
30 Dec 19	103.83000 +1.85	109.94	102.52	108.17	2,729,931
27 Dec 19	101.98000 -4.26	107.17	100.47	106.25	1,136,914
26 Dec 19	106.24000 +3.26	107.87	101.62	103.00	977,720
24 Dec 19	102.98000 +4.24	103.41	96.41	98.51	713,298
23 Dec 19	98.74000 -1.93	102.32	96.08	100.70	1,446,100
20 Dec 19	100.67000 +5.37	101.49	93.59	95.73	2,203,339
19 Dec 19	95.30000 +5.73	104.98	92.06	98.15	5,819,916
18 Dec 19	89.57000 +8.60	89.64	80.61	80.97	2,692,201
17 Dec 19	80.97000 +1.17	81.39	73.36	80.00	2,851,680
16 Dec 19	79.80000 +33.01	88.00	72.85	85.30	9,578,296
13 Dec 19	46.79000 -1.78	49.97	45.38	48.75	1,277,222
12 Dec 19	48.57000 +0.50	49.81	46.81	48.00	906,362
11 Dec 19	48.07000 -0.68	50.00	47.79	49.25	848,402
10 Dec 19	48.75000 +3.62	49.30	45.46	45.46	1,591,371
09 Dec 19	45.13000 -0.30	46.69	43.57	46.07	1,199,868
06 Dec 19	45.43000 +2.19	45.70	42.44	42.57	1,058,057
05 Dec 19	43.24000 -4.19	46.00	42.60	44.49	1,631,931
04 Dec 19	47.43000 +1.82	47.68	44.76	46.26	1,444,450
03 Dec 19	45.61000 +5.99	47.24	42.34	45.13	3,475,198
02 Dec 19	39.62000 +0.25	40.52	38.80	40.31	934,612
29 Nov 19	39.37000 +0.66	39.92	37.51	38.97	448,944
27 Nov 19	38.71000 +1.81	39.94	36.81	37.17	1,087,184
26 Nov 19	36.90000 +0.00	38.15	35.71	37.74	1,231,631
25 Nov 19	36.90000 +3.28	37.15	33.45	33.55	1,453,320
22 Nov 19	33.62000 -0.50	34.28	32.56	34.22	1,137,561
21 Nov 19	34.12000 +1.41	34.96	31.61	32.85	1,619,971
20 Nov 19	32.71000 +2.28	32.88	30.31	30.41	1,551,144
19 Nov 19	30.43000 +2.96	30.55	27.73	27.77	1,812,003
18 Nov 19	27.47000 -0.21	27.98	27.25	27.49	501,161
15 Nov 19	27.68000 +1.36	27.70	26.04	26.46	948,517
14 Nov 19	26.32000 +0.62	26.46	25.18	25.63	486,464
13 Nov 19	25.70000 +1.13	25.96	24.15	24.58	854,761
12 Nov 19	24.57000 -0.50	26.37	24.36	25.11	828,958
11 Nov 19	25.07000 -0.39	26.40	24.45	25.43	710,615
08 Nov 19	25.46000 +2.19	25.59	23.00	23.12	738,356
07 Nov 19	23.27000 -2.49	24.48	20.48	24.00	1,846,143
06 Nov 19	25.76000 -0.08	26.43	25.35	25.84	551,183
05 Nov 19	25.84000 +0.61	25.87	24.42	25.31	546,540
04 Nov 19	25.23000 +0.46	25.67	24.65	24.88	484,644
01 Nov 19	24.77000 +0.69	24.94	23.93	24.24	502,414
31 Oct 19	24.08000 +1.26	24.08	22.77	22.91	752,896
30 Oct 19	22.82000 -0.97	24.08	22.76	23.81	711,440
29 Oct 19	23.79000 +0.82	24.01	22.51	22.87	627,418
28 Oct 19	22.97000 -0.45	23.85	22.40	23.55	542,945
25 Oct 19	23.42000 +0.13	24.12	23.01	23.03	554,182
24 Oct 19	23.29000 +0.31	23.56	22.48	23.02	508,828
23 Oct 19	22.98000 +1.36	23.80	21.66	21.66	1,005,340
22 Oct 19	21.62000 -0.40	22.29	21.25	22.02	541,732
21 Oct 19	22.02000 +0.98	22.16	20.54	20.93	540,701
18 Oct 19	21.04000 -1.48	22.80	20.02	22.33	1,145,374
17 Oct 19	22.52000 +0.89	22.55	21.13	21.55	973,827
16 Oct 19	21.63000 +1.00	23.23	20.50	21.78	2,061,964
15 Oct 19	20.63000 +2.39	21.30	18.60	18.65	1,439,164
14 Oct 19	18.24000 +0.10	18.85	17.88	18.05	316,201
11 Oct 19	18.13500 +0.52	18.55	17.67	17.68	550,757
10 Oct 19	17.61000 -0.20	18.11	17.38	17.68	600,817
09 Oct 19	17.81000 -0.49	18.76	17.62	18.47	724,903
08 Oct 19	18.30000 +0.07	18.71	17.78	18.06	871,088
07 Oct 19	18.23000 -0.23	19.66	18.10	18.18	1,152,692
04 Oct 19	18.46000 +0.14	18.63	16.86	18.25	1,279,750
03 Oct 19	18.32000 +0.06	18.45	16.83	18.26	1,646,777
02 Oct 19	18.26000 +1.55	18.38	15.35	17.46	2,905,408
01 Oct 19	16.71000 -3.53	20.66	13.64	20.25	6,884,075
30 Sep 19	20.24000 -1.85	22.75	20.10	22.25	1,366,466
27 Sep 19	22.09000 -2.78	24.50	21.88	24.25	1,080,132
26 Sep 19	24.87000 -1.88	26.76	24.56	26.75	581,920
25 Sep 19	26.75000 +0.94	26.90	25.72	25.75	424,001
24 Sep 19	25.81000 -0.94	27.35	25.45	26.81	920,554
23 Sep 19	26.75500 -1.38	28.54	26.52	28.01	413,951
20 Sep 19	28.13000 +0.76	28.31	27.10	27.45	877,514
19 Sep 19	27.37000 -1.40	29.11	27.30	28.90	560,325
18 Sep 19	28.77000 +0.56	29.75	28.06	28.76	672,828
17 Sep 19	28.21000 -0.95	30.50	28.06	29.28	889,478
16 Sep 19	29.16000 +2.32	29.79	26.92	26.99	1,176,699
13 Sep 19	26.84000 +1.21	27.23	25.31	25.31	724,219
12 Sep 19	25.63000 +0.45	25.80	24.80	25.30	494,575
11 Sep 19	25.18000 +0.55	25.31	24.25	24.69	596,589
10 Sep 19	24.63000 +0.42	24.78	23.61	24.03	389,109
09 Sep 19	24.21000 -0.57	24.98	23.91	24.77	510,417
06 Sep 19	24.78000 +0.39	25.40	24.25	24.67	482,466
05 Sep 19	24.39000 -0.54	25.37	24.20	25.22	449,701
04 Sep 19	24.93000 +0.65	25.18	24.14	24.63	365,017
03 Sep 19	24.28000 -1.17	26.19	24.19	25.27	567,004
30 Aug 19	25.45000 +0.14	25.83	24.91	25.53	321,208
29 Aug 19	25.31000 +0.22	25.72	24.87	25.20	338,931
28 Aug 19	25.09000 +1.38	25.50	23.10	23.71	443,818
27 Aug 19	23.71000 -1.44	25.43	23.50	25.20	621,955
26 Aug 19	25.15000 +0.30	25.28	24.65	25.03	342,829
23 Aug 19	24.85000 -0.38	25.63	24.58	25.03	405,493
22 Aug 19	25.23000 -0.78	26.32	24.86	26.20	347,115
21 Aug 19	26.01000 +1.10	26.07	24.90	25.12	399,150
20 Aug 19	24.91000 +0.05	25.80	24.50	24.76	530,446
19 Aug 19	24.86000 +0.23	25.29	24.06	25.00	426,291
16 Aug 19	24.63000 +1.78	25.07	23.00	23.00	915,807
15 Aug 19	22.85000 -3.76	26.67	22.62	26.52	1,937,354
14 Aug 19	26.61000 -1.03	27.59	26.18	27.01	695,699
13 Aug 19	27.64000 +2.23	27.67	24.97	25.30	871,169
12 Aug 19	25.41000 -0.05	25.76	25.06	25.48	324,307
09 Aug 19	25.46000 -0.04	25.80	25.12	25.12	490,051
08 Aug 19	25.50000 +0.60	26.13	24.52	25.37	942,493
07 Aug 19	24.90000 +0.22	25.16	23.81	24.62	815,545
06 Aug 19	24.68000 +0.38	25.08	23.86	24.36	618,490
05 Aug 19	24.30000 -1.39	25.21	23.66	25.00	753,462
02 Aug 19	25.69000 -0.25	25.89	25.33	25.84	461,857
01 Aug 19	25.94000 +0.44	26.45	25.17	25.70	670,137
31 Jul 19	25.50000 -0.79	27.64	25.23	26.96	872,335
30 Jul 19	26.29000 -0.24	26.82	25.68	26.33	628,870
29 Jul 19	26.53000 -1.16	28.70	26.35	28.17	1,069,890
26 Jul 19	27.69000 +1.64	27.79	26.05	26.18	981,181
25 Jul 19	26.05000 +0.20	26.72	25.44	25.72	776,971
24 Jul 19	25.85000 -0.28	26.25	25.01	26.08	844,117
23 Jul 19	26.13000 -0.18	26.70	25.64	26.30	932,744
22 Jul 19	26.31000 +1.46	26.87	24.58	25.10	1,019,432
19 Jul 19	24.85000 -0.45	25.25	24.43	25.20	846,438
18 Jul 19	25.30000 +0.28	25.48	24.13	24.98	528,860
17 Jul 19	25.02000 -0.55	25.86	24.78	25.68	647,211
16 Jul 19	25.57000 -0.43	26.25	25.34	26.01	490,425
15 Jul 19	26.00000 -0.04	26.85	25.89	26.08	653,270
12 Jul 19	26.04000 +0.28	26.12	24.65	25.46	910,234
11 Jul 19	25.76000 -0.29	26.18	24.66	25.88	785,218
10 Jul 19	26.05000 -0.63	27.14	25.11	26.70	1,611,729
09 Jul 19	26.68000 -0.72	27.88	26.33	27.39	835,220
08 Jul 19	27.40000 +0.36	27.65	26.37	26.83	787,578
05 Jul 19	27.04000 -0.29	28.00	26.60	27.27	1,024,827
03 Jul 19	27.33000 -0.09	27.87	26.77	27.42	618,955
02 Jul 19	27.42000 +0.95	27.44	26.12	26.61	900,978
01 Jul 19	26.47000 +0.72	27.20	25.18	26.31	1,349,904
28 Jun 19	25.75000 +0.36	26.09	25.20	25.65	4,823,003
27 Jun 19	25.39000 +2.96	25.75	22.69	22.90	2,253,862
26 Jun 19	22.43000 -1.55	24.37	22.23	23.89	1,129,559
25 Jun 19	23.98000 +0.51	24.40	23.01	23.47	754,219
24 Jun 19	23.47000 -0.70	24.62	23.27	24.42	903,700
21 Jun 19	24.17000 -1.14	25.30	23.43	25.29	1,634,974
20 Jun 19	25.31000 +0.53	25.59	24.89	25.05	1,104,171
19 Jun 19	24.78000 +0.53	25.39	24.25	24.25	1,195,644
18 Jun 19	24.25000 +1.08	24.78	23.16	23.27	1,185,127
17 Jun 19	23.17000 +0.34	23.24	21.86	23.01	985,112
14 Jun 19	22.83000 -0.12	23.23	22.40	22.91	586,629
13 Jun 19	22.95000 +0.83	23.20	22.01	22.24	772,531
12 Jun 19	22.12000 +1.27	22.25	20.68	21.00	1,208,761
11 Jun 19	20.85000 -0.60	21.50	20.67	21.39	954,011
10 Jun 19	21.45000 -0.58	22.47	21.31	22.07	899,509
07 Jun 19	22.03000 +0.45	22.17	20.30	20.96	1,240,711
06 Jun 19	21.58000 +0.44	21.73	20.16	21.13	1,158,008
05 Jun 19	21.14000 -2.08	23.85	20.73	23.25	1,673,719
04 Jun 19	23.22000 +0.07	24.05	22.54	23.16	1,224,893
03 Jun 19	23.15000 +0.19	23.77	22.53	22.88	765,879
31 May 19	22.96000 -1.46	24.19	22.39	23.69	1,293,281
30 May 19	24.42000 -0.49	25.20	23.67	24.91	844,778
29 May 19	24.91000 -0.29	25.50	24.13	25.00	1,028,069
28 May 19	25.20000 +0.47	26.45	24.85	25.58	1,671,682
24 May 19	24.73000 +1.16	25.36	24.01	24.25	1,138,924
23 May 19	23.57000 -1.52	25.80	21.08	24.80	2,561,740
22 May 19	25.09000 +1.49	25.24	23.60	23.60	1,707,129
21 May 19	23.60000 +0.90	23.79	22.70	23.23	1,279,928
20 May 19	22.70000 -0.38	23.39	22.35	23.09	1,035,868
17 May 19	23.08000 -0.32	24.22	22.90	23.32	1,295,967
16 May 19	23.40000 +0.40	23.92	22.52	23.20	2,152,605
15 May 19	23.00000 +1.26	23.27	22.02	22.04	1,476,229
14 May 19	21.74000 +0.07	22.90	21.22	21.84	2,368,315
13 May 19	21.67000 +0.62	21.69	20.26	20.64	1,114,054
10 May 19	21.05000 +1.24	21.82	19.30	19.60	1,615,654
09 May 19	19.81000 +0.17	19.95	18.61	18.67	1,042,174
08 May 19	19.64000 +0.10	20.31	18.96	19.81	1,075,118
07 May 19	19.54000 +0.39	20.12	18.72	19.00	1,446,669
06 May 19	19.15000 +1.20	19.47	17.33	19.11	3,233,221
03 May 19	17.95000 +0.45	18.02	17.28	17.48	415,827
02 May 19	17.50000 -0.18	17.96	17.10	17.83	582,189
01 May 19	17.68000 -0.05	18.17	17.12	17.75	826,820
30 Apr 19	17.73000 -0.23	18.05	16.88	18.03	880,717
29 Apr 19	17.96000 +0.31	18.35	17.05	17.82	1,230,595
26 Apr 19	17.65000 +0.94	18.13	16.70	16.90	1,496,514
25 Apr 19	16.71000 +0.67	16.96	15.86	16.00	1,607,784
24 Apr 19	16.04000 +0.10	16.55	15.51	15.98	1,194,752
23 Apr 19	15.94000 +0.82	16.23	14.86	15.10	1,181,920
22 Apr 19	15.12000 +0.11	15.48	14.60	14.95	987,432
18 Apr 19	15.01000 +0.11	15.38	14.34	14.99	903,286
17 Apr 19	14.90000 -0.58	16.32	14.42	15.50	1,217,875
16 Apr 19	15.48000 +1.17	15.72	14.14	14.33	1,584,908
15 Apr 19	14.31000 +0.85	14.80	13.62	14.02	1,774,954
12 Apr 19	13.46000 -0.43	14.16	13.25	13.97	843,010
11 Apr 19	13.89000 -0.51	14.60	13.68	14.40	872,995
10 Apr 19	14.40000 +0.19	14.43	13.82	14.24	676,650
09 Apr 19	14.21000 -0.37	14.57	14.18	14.46	639,664
08 Apr 19	14.58000 +0.08	14.91	13.93	14.64	877,235
05 Apr 19	14.50000 +0.80	15.00	13.58	13.73	867,270
04 Apr 19	13.70000 +0.13	13.76	13.26	13.59	744,685
03 Apr 19	13.57000 -0.09	13.82	13.11	13.63	778,555
02 Apr 19	13.66000 +0.15	13.86	13.20	13.24	677,435
01 Apr 19	13.51000 -0.72	14.40	12.76	14.30	1,670,667
29 Mar 19	14.23000 +0.05	14.54	13.67	14.24	1,933,181
28 Mar 19	14.18000 -0.43	14.94	13.60	14.63	1,541,884
27 Mar 19	14.61000 +0.27	16.80	14.26	16.17	4,294,199
26 Mar 19	14.34000 -2.00	16.50	14.10	16.48	2,110,789
25 Mar 19	16.34000 +3.34	16.38	13.99	14.10	4,611,255
22 Mar 19	13.00000 -0.24	13.47	12.51	13.35	1,119,718
21 Mar 19	13.24000 +1.23	14.06	11.75	11.87	1,944,060
20 Mar 19	12.01000 -0.94	13.34	11.69	13.00	1,326,504
19 Mar 19	12.95000 +1.48	14.24	11.48	11.57	3,589,461
18 Mar 19	11.47000 +0.57	11.50	10.90	10.95	1,204,758
15 Mar 19	10.90000 +0.19	11.00	10.63	10.89	1,256,248
14 Mar 19	10.71000 +0.29	10.89	9.66	10.12	1,298,988
13 Mar 19	10.42000 +0.26	10.67	10.00	10.18	842,789
12 Mar 19	10.16000 +0.33	10.24	9.63	9.86	906,790
11 Mar 19	9.83000 +0.20	9.85	9.36	9.67	685,251
08 Mar 19	9.63000 +0.59	9.71	8.86	8.86	791,491
07 Mar 19	9.04000 +0.18	9.74	8.93	9.03	1,306,143
06 Mar 19	8.86000 +0.40	9.02	8.25	8.52	1,549,373
05 Mar 19	8.46000 +0.36	8.71	8.11	8.15	879,332
04 Mar 19	8.10000 +0.16	8.12	7.70	7.97	577,714
01 Mar 19	7.94000 -0.02	8.18	7.64	7.97	807,884
28 Feb 19	7.96000 -0.63	8.74	7.82	8.61	792,569
27 Feb 19	8.59000 -0.59	9.35	8.57	9.15	767,194
26 Feb 19	9.18000 -0.05	9.46	9.13	9.23	456,610
25 Feb 19	9.23000 +0.22	9.44	9.04	9.21	434,770
22 Feb 19	9.01000 +0.53	9.27	8.37	8.47	956,656
21 Feb 19	8.48000 -0.30	8.86	8.42	8.77	337,406
20 Feb 19	8.78000 +0.19	9.00	8.55	8.60	503,358
19 Feb 19	8.59000 -0.74	9.36	8.26	9.29	536,200
15 Feb 19	9.33000 +0.16	9.90	9.21	9.21	469,853
14 Feb 19	9.17000 +0.03	9.33	9.10	9.10	293,089
13 Feb 19	9.14000 -0.02	9.46	8.95	9.18	484,827
12 Feb 19	9.16000 -0.08	9.41	8.96	9.25	285,903
11 Feb 19	9.24000 +0.32	9.49	8.73	8.96	523,298
08 Feb 19	8.92000 -0.44	9.50	8.71	9.19	679,732
07 Feb 19	9.36000 -0.23	9.58	8.70	9.51	978,999
06 Feb 19	9.59000 -0.55	10.80	9.25	10.27	2,356,718
05 Feb 19	10.14000 +0.16	10.25	9.75	10.05	1,354,130
04 Feb 19	9.98000 +0.76	10.09	9.01	9.30	1,642,181
01 Feb 19	9.22000 +0.83	9.50	8.31	8.42	1,856,882
31 Jan 19	8.39000 +0.06	8.49	8.19	8.33	357,287
30 Jan 19	8.33000 +0.18	8.45	7.78	8.19	467,419
29 Jan 19	8.15000 +0.01	8.26	7.63	8.24	741,068
28 Jan 19	8.14000 -0.46	8.67	8.03	8.60	710,715
25 Jan 19	8.60000 +0.26	8.70	8.10	8.36	690,315
24 Jan 19	8.34000 +0.02	8.45	7.90	8.20	725,842
23 Jan 19	8.32000 -0.20	9.00	8.00	8.59	1,224,055
22 Jan 19	8.52000 +0.36	8.84	7.81	8.00	1,510,811
18 Jan 19	8.16000 -0.16	8.40	7.80	8.25	1,247,123
17 Jan 19	8.32000 +0.26	8.59	7.90	7.91	955,892
16 Jan 19	8.06000 +0.12	8.50	7.78	8.04	1,442,381
15 Jan 19	7.94000 +0.34	8.20	7.01	7.52	2,695,624
14 Jan 19	7.60000 +0.24	7.77	7.20	7.33	1,676,724
11 Jan 19	7.36000 -0.05	7.88	7.20	7.25	2,465,309
10 Jan 19	7.41000 -0.14	7.80	6.06	7.20	5,501,437
09 Jan 19	7.55000 -1.33	8.36	7.49	8.34	6,022,148
08 Jan 19	8.88000 +2.01	9.16	7.77	8.11	25,307,164
07 Jan 19	6.87000 +4.24	8.89	5.76	7.07	51,674,496
04 Jan 19	2.63000 -0.02	2.85	2.60	2.70	244,053
03 Jan 19	2.65000 -0.03	2.73	2.52	2.69	253,443
02 Jan 19	2.68000 -0.14	2.88	2.64	2.81	456,154
31 Dec 18	2.82000 +0.64	2.85	2.21	2.21	600,861
28 Dec 18	2.18000 +0.18	2.27	1.97	1.98	272,088
27 Dec 18	2.00000 -0.05	2.12	1.94	2.10	544,951
26 Dec 18	2.05000 -0.10	2.15	1.96	2.15	470,189
24 Dec 18	2.15000 -0.05	2.20	2.15	2.17	94,394
21 Dec 18	2.20000 -0.06	2.29	2.01	2.29	404,601
20 Dec 18	2.26000 -0.20	2.47	2.22	2.44	594,735
19 Dec 18	2.46000 -0.18	2.70	2.44	2.67	151,214
18 Dec 18	2.64000 -0.13	2.85	2.51	2.85	204,024
17 Dec 18	2.77000 -0.24	3.05	2.77	3.01	336,347
14 Dec 18	3.01000 -0.06	3.11	2.96	3.01	253,770
13 Dec 18	3.07000 -0.16	3.27	3.05	3.22	185,143
12 Dec 18	3.23000 -0.23	3.38	3.22	3.38	170,583
11 Dec 18	3.46000 +0.07	3.49	3.05	3.20	407,779
10 Dec 18	3.39000 +0.44	3.62	3.12	3.50	2,367,972
07 Dec 18	2.95000 -0.14	3.30	2.94	3.10	109,760
06 Dec 18	3.09000 -0.11	3.27	2.96	3.20	163,301
04 Dec 18	3.20000 -0.06	3.46	3.17	3.26	92,301
03 Dec 18	3.26000 +0.00	3.45	3.20	3.30	93,133
30 Nov 18	3.26000 +0.02	3.32	3.20	3.24	46,253
29 Nov 18	3.24000 +0.06	3.31	3.17	3.20	51,792
28 Nov 18	3.18000 +0.05	3.24	3.07	3.15	65,288
27 Nov 18	3.13000 +0.00	3.23	3.05	3.12	102,479
26 Nov 18	3.13000 -0.12	3.38	3.10	3.27	95,293
23 Nov 18	3.25000 +0.03	3.35	3.15	3.20	73,487
21 Nov 18	3.22000 +0.12	3.27	3.02	3.09	105,756
20 Nov 18	3.10000 +0.02	3.13	2.93	3.07	169,638
19 Nov 18	3.08000 +0.26	3.09	2.75	2.85	176,936
16 Nov 18	2.82000 -0.15	3.22	2.75	3.00	277,357
15 Nov 18	2.97000 +0.15	3.10	2.74	2.81	286,514
14 Nov 18	2.82000 -0.08	3.33	2.80	2.90	398,106
13 Nov 18	2.90000 -0.40	3.32	2.88	3.30	418,172
12 Nov 18	3.30000 -0.57	3.85	3.16	3.83	458,002
09 Nov 18	3.87000 -0.05	3.94	3.73	3.86	448,120
08 Nov 18	3.92000 +0.00	3.99	3.82	3.95	113,493
07 Nov 18	3.92000 +0.05	3.93	3.81	3.88	169,574
06 Nov 18	3.87000 +0.00	3.98	3.71	3.89	153,320
05 Nov 18	3.87000 -0.15	4.08	3.87	4.02	122,352
02 Nov 18	4.02000 +0.10	4.07	3.82	3.92	203,714
01 Nov 18	3.92000 +0.05	3.98	3.84	3.89	140,208
31 Oct 18	3.87000 -0.04	3.96	3.81	3.90	272,127
30 Oct 18	3.91000 +0.05	3.92	3.79	3.87	123,472
29 Oct 18	3.86000 -0.10	3.97	3.80	3.96	140,802
26 Oct 18	3.96000 +0.03	3.97	3.67	3.87	264,815
25 Oct 18	3.93000 +0.10	3.98	3.76	3.90	178,679
24 Oct 18	3.83000 -0.13	4.04	3.75	3.97	215,187
23 Oct 18	3.96000 +0.02	4.06	3.82	3.87	379,248
22 Oct 18	3.94000 -0.21	4.27	3.76	4.20	281,436
19 Oct 18	4.15000 +0.05	4.35	3.69	4.07	744,495
18 Oct 18	4.10000 +0.18	4.30	3.94	4.00	766,839
17 Oct 18	3.92000 +0.40	4.10	3.46	3.64	1,565,730
16 Oct 18	3.52000 +0.17	3.64	3.24	3.35	431,415
15 Oct 18	3.35000 +0.19	3.38	3.14	3.14	221,053
12 Oct 18	3.16000 -0.10	3.45	3.09	3.30	165,680
11 Oct 18	3.26000 +0.15	3.29	3.05	3.12	182,040
10 Oct 18	3.11000 -0.09	3.25	3.03	3.22	178,349
09 Oct 18	3.20000 -0.20	3.46	3.15	3.37	278,277
08 Oct 18	3.40000 -0.24	3.68	3.32	3.68	304,433
05 Oct 18	3.64000 +0.12	3.85	3.40	3.46	538,116
04 Oct 18	3.52000 -0.19	3.95	3.45	3.74	614,528
03 Oct 18	3.71000 +0.32	3.75	3.41	3.41	415,768
02 Oct 18	3.39000 -0.23	3.70	3.34	3.64	229,776
01 Oct 18	3.62000 +0.17	3.75	3.40	3.47	831,919
28 Sep 18	3.45000 +0.08	3.54	3.20	3.20	294,847
27 Sep 18	3.37500 +0.08	3.45	3.26	3.35	113,577
26 Sep 18	3.30000 -0.10	3.40	3.20	3.40	103,005
25 Sep 18	3.40000 +0.10	3.45	3.15	3.45	161,252
24 Sep 18	3.30000 +0.05	3.45	3.20	3.25	182,600
21 Sep 18	3.25000 +0.00	3.38	3.20	3.30	139,722
20 Sep 18	3.25000 +0.10	3.35	3.20	3.20	92,399
19 Sep 18	3.15000 -0.15	3.35	3.15	3.35	57,703
18 Sep 18	3.30000 +0.00	3.35	3.15	3.35	78,417
17 Sep 18	3.30000 +0.20	3.30	3.10	3.15	89,559
14 Sep 18	3.10000 +0.00	3.20	3.05	3.10	56,722
13 Sep 18	3.10000 -0.15	3.25	3.10	3.25	80,112
12 Sep 18	3.25000 -0.05	3.35	3.20	3.35	37,317
11 Sep 18	3.30000 +0.15	3.40	3.09	3.10	103,666
10 Sep 18	3.15000 -0.20	3.35	3.05	3.35	182,316
07 Sep 18	3.35000 -0.05	3.45	3.35	3.40	88,442
06 Sep 18	3.40000 +0.00	3.50	3.35	3.50	89,522
05 Sep 18	3.40000 -0.15	3.50	3.35	3.50	84,800
04 Sep 18	3.55000 +0.10	3.55	3.30	3.50	296,165
31 Aug 18	3.45000 +0.00	3.45	3.35	3.35	124,675
30 Aug 18	3.45000 +0.15	3.50	3.30	3.40	378,520
29 Aug 18	3.30000 +0.30	3.39	3.05	3.10	319,814
28 Aug 18	3.00000 +0.47	3.00	2.50	2.55	211,900
27 Aug 18	2.52500 -0.05	2.60	2.50	2.60	34,551
24 Aug 18	2.57500 -0.02	2.60	2.55	2.60	66,905
23 Aug 18	2.60000 +0.10	2.60	2.45	2.55	78,813
22 Aug 18	2.50000 +0.20	2.55	2.30	2.30	240,084
21 Aug 18	2.30000 +0.00	2.38	2.30	2.35	46,099
20 Aug 18	2.30000 -0.15	2.45	2.30	2.45	105,562
17 Aug 18	2.45000 +0.15	2.45	2.30	2.35	94,608
16 Aug 18	2.30000 +0.00	2.35	2.30	2.30	31,662
15 Aug 18	2.30000 -0.10	2.40	2.30	2.40	133,732
14 Aug 18	2.40000 +0.00	2.45	2.35	2.45	34,327
13 Aug 18	2.40000 -0.05	2.45	2.40	2.40	64,738
10 Aug 18	2.45000 -0.13	2.60	2.40	2.55	111,028
09 Aug 18	2.57500 +0.03	2.60	2.50	2.50	73,638
08 Aug 18	2.55000 -0.08	2.60	2.45	2.45	97,393
07 Aug 18	2.62500 +0.08	2.65	2.45	2.55	186,323
06 Aug 18	2.55000 -0.03	2.60	2.55	2.60	79,871
03 Aug 18	2.57500 -0.02	2.65	2.55	2.55	32,588
02 Aug 18	2.60000 -0.03	2.65	2.55	2.60	247,083
01 Aug 18	2.62500 +0.00	2.65	2.60	2.60	177,707
31 Jul 18	2.62500 +0.03	2.65	2.55	2.65	161,051
30 Jul 18	2.60000 +0.00	2.68	2.55	2.60	346,422
27 Jul 18	2.60000 -0.05	2.69	2.55	2.65	156,408
26 Jul 18	2.65000 -0.25	2.88	2.60	2.85	311,828
25 Jul 18	2.90000 -0.10	3.05	2.76	3.00	174,996
24 Jul 18	3.00000 -0.10	3.11	3.00	3.10	339,568
23 Jul 18	3.10000 -0.05	3.20	3.09	3.20	90,848
20 Jul 18	3.15000 +0.05	3.20	3.10	3.10	91,479
19 Jul 18	3.10000 -0.05	3.25	3.10	3.10	78,700
18 Jul 18	3.15000 +0.00	3.20	3.11	3.15	41,895
17 Jul 18	3.15000 +0.05	3.20	3.10	3.10	96,558
16 Jul 18	3.10000 -0.05	3.20	3.05	3.15	45,323
13 Jul 18	3.15000 +0.05	3.15	3.05	3.05	53,501
12 Jul 18	3.10000 +0.00	3.15	3.05	3.11	169,535
11 Jul 18	3.10000 -0.03	3.20	3.10	3.15	47,271
10 Jul 18	3.12500 -0.03	3.22	3.10	3.15	86,210
09 Jul 18	3.15000 -0.05	3.22	3.10	3.20	61,094
06 Jul 18	3.20000 -0.05	3.30	3.17	3.25	75,477
05 Jul 18	3.25000 +0.00	3.30	3.20	3.25	75,969
03 Jul 18	3.25000 +0.10	3.25	3.20	3.20	14,988
02 Jul 18	3.15000 -0.05	3.25	3.10	3.15	48,192
29 Jun 18	3.20000 -0.05	3.30	3.13	3.25	73,560
28 Jun 18	3.25000 +0.00	3.30	3.15	3.25	78,952
27 Jun 18	3.25000 -0.05	3.45	3.25	3.30	95,867
26 Jun 18	3.30000 +0.10	3.35	3.20	3.20	93,137
25 Jun 18	3.20000 -0.20	3.40	3.15	3.40	91,390
22 Jun 18	3.40000 +0.00	3.50	3.30	3.45	90,970
21 Jun 18	3.40000 +0.30	3.45	3.13	3.15	263,759
20 Jun 18	3.10000 +0.10	3.15	3.00	3.00	120,427
19 Jun 18	3.00000 -0.25	3.24	2.95	3.20	914,352
18 Jun 18	3.25000 +0.03	3.25	3.06	3.20	550,870
15 Jun 18	3.22500 -0.18	3.40	3.05	3.40	413,544
14 Jun 18	3.40000 +0.00	3.45	3.35	3.40	28,467
13 Jun 18	3.40000 -0.15	3.60	3.35	3.60	153,361
12 Jun 18	3.55000 +0.20	3.55	3.33	3.35	102,156
11 Jun 18	3.35000 -0.10	3.55	3.33	3.45	119,047
08 Jun 18	3.45000 -0.05	3.58	3.40	3.55	150,743
07 Jun 18	3.50000 -0.10	3.90	3.50	3.90	419,669
06 Jun 18	3.60000 +0.00	3.75	3.55	3.55	312,457
05 Jun 18	3.60000 +0.20	3.65	3.25	3.50	228,597
04 Jun 18	3.40000 -0.05	3.55	3.40	3.50	166,923
01 Jun 18	3.45000 +0.10	3.45	3.30	3.35	102,288
31 May 18	3.35000 +0.05	3.38	3.25	3.30	54,335
30 May 18	3.30000 -0.05	3.45	3.26	3.40	95,488
29 May 18	3.35000 +0.00	3.41	3.20	3.35	79,889
25 May 18	3.35000 +0.10	3.37	3.16	3.20	74,355
24 May 18	3.25000 -0.10	3.34	3.15	3.30	121,674
23 May 18	3.35000 +0.00	3.40	3.25	3.30	38,362
22 May 18	3.35000 +0.00	3.35	3.20	3.30	90,241
21 May 18	3.35000 -0.10	3.50	3.28	3.50	108,155
18 May 18	3.45000 -0.05	3.48	3.40	3.45	75,706
17 May 18	3.50000 +0.00	3.55	3.45	3.50	71,670
16 May 18	3.50000 -0.05	3.65	3.50	3.60	153,883
15 May 18	3.55000 +0.05	3.58	3.45	3.50	88,114
14 May 18	3.50000 +0.05	3.60	3.40	3.40	169,734
11 May 18	3.45000 +0.08	3.45	3.31	3.40	101,856
10 May 18	3.37500 -0.03	3.45	3.35	3.40	107,464
09 May 18	3.40000 +0.10	3.45	3.20	3.35	196,380
08 May 18	3.30000 -0.05	3.45	3.20	3.45	177,100
07 May 18	3.35000 +0.10	3.55	3.24	3.30	255,409
04 May 18	3.25000 +0.05	3.35	3.10	3.20	309,643
03 May 18	3.20000 -0.02	3.25	3.15	3.20	85,359
02 May 18	3.22500 -0.13	3.50	3.11	3.40	307,645
01 May 18	3.35000 -0.05	3.70	3.30	3.45	424,224
30 Apr 18	3.40000 +0.30	3.50	3.15	3.20	635,889
27 Apr 18	3.10000 +0.10	3.14	2.90	3.05	232,121
26 Apr 18	3.00000 +0.35	3.15	2.76	2.85	686,358
25 Apr 18	2.65000 +0.00	2.74	2.55	2.60	139,587
24 Apr 18	2.65000 +0.00	2.89	2.65	2.85	221,110
23 Apr 18	2.65000 +0.10	2.72	2.47	2.55	288,775
20 Apr 18	2.55000 +0.00	2.65	2.45	2.55	163,392
19 Apr 18	2.55000 -0.05	2.69	2.55	2.60	92,751
18 Apr 18	2.60000 +0.05	2.65	2.56	2.60	44,480
17 Apr 18	2.55000 +0.05	2.60	2.50	2.55	48,491
16 Apr 18	2.50000 +0.00	2.55	2.46	2.50	50,245
13 Apr 18	2.50000 +0.10	2.50	2.40	2.40	38,807
12 Apr 18	2.40000 -0.05	2.45	2.39	2.40	63,897
11 Apr 18	2.45000 +0.00	2.50	2.35	2.45	118,569
10 Apr 18	2.45000 +0.00	2.55	2.40	2.45	106,631
09 Apr 18	2.45000 +0.00	2.50	2.40	2.45	83,479
06 Apr 18	2.45000 +0.10	2.50	2.33	2.35	171,158
05 Apr 18	2.35000 +0.00	2.48	2.30	2.40	143,743
04 Apr 18	2.35000 +0.20	2.45	2.15	2.15	137,469
03 Apr 18	2.15000 -0.10	2.40	2.15	2.25	412,590
02 Apr 18	2.25000 -0.20	2.45	2.15	2.45	263,784
29 Mar 18	2.45000 +0.10	2.50	2.05	2.30	136,586
28 Mar 18	2.35000 -0.18	2.54	2.35	2.50	215,186
27 Mar 18	2.52500 -0.02	2.74	2.50	2.55	232,116
26 Mar 18	2.55000 -0.08	2.70	2.55	2.65	295,439
23 Mar 18	2.62500 -0.03	2.69	2.56	2.65	173,721
22 Mar 18	2.65000 -0.05	2.75	2.60	2.70	89,510
21 Mar 18	2.70000 +0.10	2.75	2.60	2.65	157,400
20 Mar 18	2.60000 -0.05	2.70	2.60	2.65	88,262
19 Mar 18	2.65000 -0.05	2.75	2.60	2.70	126,292
16 Mar 18	2.70000 +0.05	2.70	2.55	2.65	324,408
15 Mar 18	2.65000 -0.15	2.85	2.60	2.85	176,512
14 Mar 18	2.80000 -0.10	2.95	2.80	2.90	157,426
13 Mar 18	2.90000 +0.05	2.95	2.75	2.85	246,742
12 Mar 18	2.85000 +0.05	2.90	2.75	2.80	495,882
09 Mar 18	2.80000 +0.05	2.80	2.70	2.80	166,766
08 Mar 18	2.75000 -0.05	2.85	2.70	2.75	72,858
07 Mar 18	2.80000 +0.13	2.85	2.65	2.65	374,625
06 Mar 18	2.67500 -0.03	2.80	2.65	2.70	166,001
05 Mar 18	2.70000 +0.00	2.73	2.65	2.70	165,410
02 Mar 18	2.70000 +0.15	2.70	2.50	2.50	125,843
01 Mar 18	2.55000 +0.00	2.59	2.50	2.50	143,397
28 Feb 18	2.55000 -0.10	2.60	2.50	2.60	215,718
27 Feb 18	2.65000 -0.05	2.70	2.60	2.65	152,713
26 Feb 18	2.70000 +0.10	2.95	2.60	2.95	397,950
23 Feb 18	2.60000 +0.05	2.65	2.55	2.55	133,381
22 Feb 18	2.55000 -0.05	2.65	2.51	2.60	114,340
21 Feb 18	2.60000 -0.03	2.70	2.60	2.65	209,813
20 Feb 18	2.62500 -0.08	2.75	2.60	2.70	146,022
16 Feb 18	2.70000 +0.10	2.75	2.58	2.60	328,114
15 Feb 18	2.60000 +0.00	2.65	2.55	2.55	89,858
14 Feb 18	2.60000 -0.05	2.65	2.55	2.60	199,445
13 Feb 18	2.65000 +0.10	2.65	2.55	2.55	143,601
12 Feb 18	2.55000 +0.05	2.70	2.50	2.55	112,927
09 Feb 18	2.50000 -0.05	2.60	2.45	2.60	183,569
08 Feb 18	2.55000 -0.10	2.70	2.55	2.70	127,590
07 Feb 18	2.65000 +0.05	2.75	2.60	2.60	239,637
06 Feb 18	2.60000 -0.10	2.70	2.50	2.60	280,868
05 Feb 18	2.70000 +0.00	2.75	2.63	2.75	311,545
02 Feb 18	2.70000 -0.10	2.83	2.65	2.80	289,074
01 Feb 18	2.80000 +0.00	2.90	2.70	2.75	166,013
31 Jan 18	2.80000 +0.00	2.89	2.70	2.85	298,842
30 Jan 18	2.80000 -0.08	2.88	2.65	2.85	500,425
29 Jan 18	2.87500 -0.13	3.08	2.80	3.05	834,409
26 Jan 18	3.00000 -0.10	3.15	3.00	3.05	233,304
25 Jan 18	3.10000 -0.05	3.15	3.05	3.15	231,716
24 Jan 18	3.15000 +0.15	3.15	2.95	3.00	272,914
23 Jan 18	3.00000 -0.10	3.15	2.90	3.15	348,187
22 Jan 18	3.10000 +0.15	3.25	2.90	2.90	585,481
19 Jan 18	2.95000 +0.00	3.00	2.84	2.95	312,960
18 Jan 18	2.95000 +0.00	3.00	2.82	3.00	177,979
17 Jan 18	2.95000 +0.00	3.00	2.75	2.90	1,045,645
16 Jan 18	2.95000 -0.35	3.30	2.90	3.30	950,628
12 Jan 18	3.30000 -0.10	3.45	3.10	3.45	1,342,397
11 Jan 18	3.40000 -0.02	3.49	3.25	3.45	791,353
10 Jan 18	3.42500 -0.13	3.50	3.20	3.40	1,569,818
09 Jan 18	3.55000 -2.00	4.39	3.20	4.35	4,146,200
08 Jan 18	5.55000 -0.05	5.76	5.40	5.60	297,601
05 Jan 18	5.60000 +0.05	5.65	5.45	5.45	389,707
04 Jan 18	5.55000 +0.25	5.55	5.20	5.40	489,599
03 Jan 18	5.30000 -0.17	5.57	5.20	5.45	655,192
02 Jan 18	5.47500 -0.13	5.75	5.40	5.65	897,910
29 Dec 17	5.60000 -0.10	5.95	5.53	5.75	612,349
28 Dec 17	5.70000 +0.50	5.75	5.30	5.30	1,276,342
27 Dec 17	5.20000 -0.03	5.30	5.15	5.25	426,883
26 Dec 17	5.22500 +0.00	5.40	5.20	5.30	638,535
22 Dec 17	5.22500 +0.32	5.25	4.90	4.90	489,384
21 Dec 17	4.90000 +0.10	5.05	4.80	5.05	373,410
20 Dec 17	4.80000 +0.05	4.90	4.75	4.85	327,391
19 Dec 17	4.75000 +0.00	4.90	4.75	4.80	120,785
18 Dec 17	4.75000 -0.10	4.85	4.75	4.80	118,329
15 Dec 17	4.85000 +0.15	4.90	4.65	4.75	136,927
14 Dec 17	4.70000 -0.08	4.90	4.70	4.90	115,062
13 Dec 17	4.77500 +0.03	4.85	4.67	4.70	77,675
12 Dec 17	4.75000 -0.20	4.95	4.70	4.95	189,195
11 Dec 17	4.95000 +0.13	4.95	4.75	4.90	203,994
08 Dec 17	4.82500 +0.17	4.85	4.75	4.75	118,391
07 Dec 17	4.65000 +0.05	4.85	4.62	4.65	91,962
06 Dec 17	4.60000 -0.08	4.85	4.50	4.75	178,145
05 Dec 17	4.67500 -0.32	5.00	4.63	5.00	481,841
04 Dec 17	5.00000 -0.28	5.32	4.99	5.25	264,518
01 Dec 17	5.27500 -0.38	5.43	5.00	5.35	376,512
30 Nov 17	5.65000 +0.40	5.89	5.26	5.30	218,924
29 Nov 17	5.25000 +0.10	5.30	5.10	5.25	101,490
28 Nov 17	5.15000 +0.00	5.45	5.10	5.20	189,912
27 Nov 17	5.15000 +0.00	5.44	5.00	5.20	117,407
24 Nov 17	5.15000 +0.25	5.32	4.85	4.90	119,711
22 Nov 17	4.90000 +0.25	4.90	4.75	4.75	119,502
21 Nov 17	4.65000 +0.05	4.80	4.65	4.65	117,477
20 Nov 17	4.60000 -0.10	4.75	4.60	4.75	104,500
17 Nov 17	4.70000 -0.20	4.95	4.60	4.95	148,264
16 Nov 17	4.90000 -0.10	5.10	4.80	5.10	112,367
15 Nov 17	5.00000 +0.15	5.15	4.70	4.85	142,767
14 Nov 17	4.85000 -0.05	4.85	4.65	4.85	110,147
13 Nov 17	4.90000 -0.05	4.95	4.60	4.95	109,873
10 Nov 17	4.95000 +0.30	4.95	4.55	4.60	161,046
09 Nov 17	4.65000 +0.05	4.75	4.55	4.55	62,625
08 Nov 17	4.60000 -0.25	4.80	4.60	4.80	74,802
07 Nov 17	4.85000 +0.00	4.95	4.75	4.95	85,271
06 Nov 17	4.85000 -0.05	4.99	4.75	4.95	100,241
03 Nov 17	4.90000 +0.45	4.93	4.55	4.65	180,136
02 Nov 17	4.45000 -0.30	4.75	4.40	4.75	174,354
01 Nov 17	4.75000 +0.00	4.80	4.70	4.75	83,595
31 Oct 17	4.75000 -0.05	4.90	4.65	4.80	127,709
30 Oct 17	4.80000 -0.20	5.00	4.80	4.95	172,691
27 Oct 17	5.00000 -0.15	5.21	5.00	5.20	56,195
26 Oct 17	5.15000 +0.30	5.21	4.90	4.90	130,332
25 Oct 17	4.85000 +0.00	4.90	4.80	4.90	78,956
24 Oct 17	4.85000 -0.05	4.94	4.80	4.90	134,321
23 Oct 17	4.90000 -0.10	5.00	4.85	4.95	60,389
20 Oct 17	5.00000 +0.05	5.10	4.90	4.99	146,200
19 Oct 17	4.95000 -0.15	5.09	4.90	5.00	84,152
18 Oct 17	5.10000 +0.10	5.25	4.75	5.00	106,347
17 Oct 17	5.00000 -0.10	5.15	5.00	5.05	49,843
16 Oct 17	5.10000 +0.00	5.25	5.01	5.10	102,811
13 Oct 17	5.10000 -0.15	5.35	4.85	5.30	194,850
12 Oct 17	5.25000 -0.30	5.60	5.25	5.50	132,110
11 Oct 17	5.55000 -0.15	5.80	5.55	5.75	61,395
10 Oct 17	5.70000 -0.05	5.84	5.60	5.75	60,451
09 Oct 17	5.75000 -0.45	6.45	5.75	6.25	143,760
06 Oct 17	6.20000 +0.20	6.45	5.92	6.00	261,861
05 Oct 17	6.00000 +0.30	6.00	5.60	5.65	131,895
04 Oct 17	5.70000 +0.10	5.75	5.55	5.65	115,943
03 Oct 17	5.60000 -0.05	5.75	5.55	5.65	99,286
02 Oct 17	5.65000 +0.10	5.70	5.50	5.50	82,492
29 Sep 17	5.55000 +0.05	5.60	5.36	5.55	101,659
28 Sep 17	5.50000 +0.00	5.75	5.35	5.45	114,734
27 Sep 17	5.50000 +0.05	5.55	5.35	5.40	61,191
26 Sep 17	5.45000 -0.05	5.55	5.25	5.45	69,636
25 Sep 17	5.50000 -0.05	5.65	5.50	5.55	73,989
22 Sep 17	5.55000 -0.05	5.65	5.28	5.65	80,536
21 Sep 17	5.60000 +0.05	5.64	5.45	5.60	81,753
20 Sep 17	5.55000 +0.15	5.55	5.25	5.35	84,136
19 Sep 17	5.40000 +0.30	5.55	5.15	5.15	158,409
18 Sep 17	5.10000 +0.15	5.29	4.86	5.00	153,397
15 Sep 17	4.95000 +0.20	4.95	4.65	4.70	104,564
14 Sep 17	4.75000 -0.10	4.85	4.75	4.85	38,224
13 Sep 17	4.85000 +0.15	4.90	4.65	4.75	69,368
12 Sep 17	4.70000 +0.05	4.75	4.50	4.55	133,851
11 Sep 17	4.65000 -0.15	4.88	4.60	4.80	118,039
08 Sep 17	4.80000 -0.10	4.95	4.75	4.95	78,522
07 Sep 17	4.90000 -0.15	5.05	4.45	5.05	637,514
06 Sep 17	5.05000 +0.00	5.10	5.00	5.00	71,432
05 Sep 17	5.05000 +0.05	5.15	4.90	5.05	139,000
01 Sep 17	5.00000 -0.10	5.15	4.90	5.15	67,067
31 Aug 17	5.10000 +0.05	5.30	4.97	5.20	116,545
30 Aug 17	5.05000 +0.15	5.10	4.92	4.95	127,211
29 Aug 17	4.90000 +0.15	5.05	4.70	4.80	104,739
28 Aug 17	4.75000 -0.05	4.90	4.70	4.80	81,578
25 Aug 17	4.80000 -0.05	5.04	4.80	4.95	60,307
24 Aug 17	4.85000 +0.15	4.95	4.70	4.75	76,290
23 Aug 17	4.70000 -0.18	4.94	4.70	4.85	122,743
22 Aug 17	4.87500 -0.13	5.14	4.80	5.05	78,809
21 Aug 17	5.00000 +0.00	5.20	4.75	5.05	93,111
18 Aug 17	5.00000 +0.05	5.10	4.85	4.90	78,690
17 Aug 17	4.95000 -0.05	5.10	4.76	4.95	106,542
16 Aug 17	5.00000 +0.00	5.20	4.85	5.00	130,768
15 Aug 17	5.00000 -0.20	5.25	4.90	5.25	220,969
14 Aug 17	5.20000 -0.20	5.45	5.07	5.35	177,866
11 Aug 17	5.40000 -0.25	5.70	5.20	5.65	228,153
10 Aug 17	5.65000 -0.20	5.90	5.35	5.85	156,161
09 Aug 17	5.85000 -0.10	6.40	5.70	6.40	279,791
08 Aug 17	5.95000 +0.25	6.00	5.51	5.75	150,239
07 Aug 17	5.70000 -0.20	6.05	5.60	5.90	77,723
04 Aug 17	5.90000 +0.30	6.19	5.50	5.60	106,809
03 Aug 17	5.60000 -0.05	5.85	5.50	5.70	100,178
02 Aug 17	5.65000 -0.05	6.00	5.25	5.75	343,696
01 Aug 17	5.70000 -0.40	6.18	5.70	6.15	205,285
31 Jul 17	6.10000 -0.05	6.38	6.03	6.25	123,247
28 Jul 17	6.15000 +0.20	6.25	5.81	5.90	101,231
27 Jul 17	5.95000 -0.20	6.40	5.81	6.25	249,823
26 Jul 17	6.15000 +0.45	6.26	5.70	5.80	364,069
25 Jul 17	5.70000 +0.00	5.93	5.65	5.90	92,055
24 Jul 17	5.70000 +0.10	5.73	5.55	5.65	113,389
21 Jul 17	5.60000 +0.05	5.75	5.55	5.55	92,819
20 Jul 17	5.55000 +0.10	5.65	5.46	5.50	189,193
19 Jul 17	5.45000 +0.00	5.60	5.45	5.50	198,699
18 Jul 17	5.45000 -0.40	5.82	5.45	5.70	291,525
17 Jul 17	5.85000 -0.10	6.05	5.70	6.00	143,596
14 Jul 17	5.95000 -0.05	6.07	5.90	6.00	128,768
13 Jul 17	6.00000 +0.05	6.15	5.70	6.05	143,566
12 Jul 17	5.95000 +0.20	6.10	5.60	5.65	375,272
11 Jul 17	5.75000 +0.25	5.80	5.40	5.50	142,654
10 Jul 17	5.50000 +0.00	5.75	5.40	5.50	146,519
07 Jul 17	5.50000 +0.20	5.50	5.30	5.45	273,377
06 Jul 17	5.30000 +0.15	5.30	5.10	5.25	118,488
05 Jul 17	5.15000 -0.15	5.43	5.05	5.30	362,007
03 Jul 17	5.30000 -0.20	5.50	5.15	5.50	121,844
30 Jun 17	5.50000 -0.25	5.80	5.15	5.75	263,105
29 Jun 17	5.75000 -0.05	5.80	5.60	5.70	219,037
28 Jun 17	5.80000 +0.35	5.80	5.40	5.55	187,810
27 Jun 17	5.45000 +0.05	6.09	5.26	5.40	462,501
26 Jun 17	5.40000 +0.15	5.45	5.05	5.30	221,733
23 Jun 17	5.25000 -0.15	5.55	5.20	5.40	1,153,624
22 Jun 17	5.40000 +0.15	5.60	5.05	5.25	549,978
21 Jun 17	5.25000 +0.15	5.45	4.90	5.00	488,627
20 Jun 17	5.10000 +0.50	5.30	4.60	4.60	929,126
19 Jun 17	4.60000 +0.50	4.68	4.05	4.10	542,603
16 Jun 17	4.10000 +0.05	4.10	3.95	3.95	203,227
15 Jun 17	4.05000 +0.00	4.10	3.90	4.00	151,063
14 Jun 17	4.05000 +0.00	4.10	3.85	4.10	308,307
13 Jun 17	4.05000 +0.00	4.10	4.00	4.10	84,929
12 Jun 17	4.05000 +0.00	4.10	3.97	4.05	105,322
09 Jun 17	4.05000 +0.05	4.05	3.95	3.95	182,493
08 Jun 17	4.00000 -0.15	4.25	3.95	4.20	211,304
07 Jun 17	4.15000 +0.00	4.20	4.06	4.20	76,943
06 Jun 17	4.15000 +0.20	4.25	3.95	4.00	212,493
05 Jun 17	3.95000 -0.15	4.15	3.95	4.05	127,567
02 Jun 17	4.10000 +0.05	4.20	3.95	4.10	178,396
01 Jun 17	4.05000 +0.20	4.13	3.83	3.85	132,938
31 May 17	3.85000 -0.20	4.10	3.85	4.10	163,911
30 May 17	4.05000 +0.10	4.10	3.75	4.00	298,093
26 May 17	3.95000 +0.00	4.08	3.90	3.90	125,053
25 May 17	3.95000 -0.15	4.15	3.92	4.10	276,293
24 May 17	4.10000 -0.10	4.20	4.10	4.15	124,000
23 May 17	4.20000 -0.20	4.45	4.10	4.45	273,194
22 May 17	4.40000 +0.30	4.40	4.20	4.20	384,862
19 May 17	4.10000 +0.30	4.40	4.00	4.10	733,823
18 May 17	3.80000 +0.05	3.93	3.75	3.80	198,736
17 May 17	3.75000 -0.35	4.15	3.75	4.05	349,330
16 May 17	4.10000 -0.10	4.25	4.05	4.25	220,313
15 May 17	4.20000 +0.05	4.20	4.10	4.10	155,687
12 May 17	4.15000 +0.10	4.20	3.90	4.05	164,739
11 May 17	4.05000 -0.10	4.18	3.85	4.15	289,888
10 May 17	4.15000 -0.05	4.35	4.15	4.25	162,579
09 May 17	4.20000 +0.00	4.29	4.06	4.25	399,897
08 May 17	4.20000 +0.30	4.68	4.01	4.40	2,444,453
05 May 17	3.90000 +0.05	3.95	3.75	3.85	141,525
04 May 17	3.85000 +0.05	3.90	3.76	3.80	78,878
03 May 17	3.80000 -0.15	4.00	3.75	3.90	103,790
02 May 17	3.95000 +0.05	3.95	3.80	3.90	117,762
01 May 17	3.90000 -0.20	4.15	3.90	4.05	137,738
28 Apr 17	4.10000 +0.00	4.20	4.00	4.05	185,838
27 Apr 17	4.10000 +0.05	4.15	4.00	4.05	115,326
26 Apr 17	4.05000 +0.05	4.20	3.92	4.00	341,085
25 Apr 17	4.00000 +0.00	4.10	3.90	4.05	168,670
24 Apr 17	4.00000 +0.15	4.00	3.70	3.90	192,240
21 Apr 17	3.85000 -0.10	4.00	3.85	4.00	148,967
20 Apr 17	3.95000 +0.25	4.00	3.70	3.75	298,802
19 Apr 17	3.70000 +0.10	3.85	3.60	3.60	200,751
18 Apr 17	3.60000 -0.03	3.70	3.53	3.65	243,805
17 Apr 17	3.62500 -0.28	3.90	3.60	3.90	238,112
13 Apr 17	3.90000 -0.15	4.10	3.85	4.10	293,874
12 Apr 17	4.05000 +0.05	4.15	4.00	4.05	284,650
11 Apr 17	4.00000 +0.25	4.15	3.80	3.80	463,691
10 Apr 17	3.75000 +0.05	3.85	3.65	3.75	468,253
07 Apr 17	3.70000 +0.15	3.80	3.60	3.60	222,524
06 Apr 17	3.55000 -0.05	3.65	3.55	3.65	142,390
05 Apr 17	3.60000 -0.05	3.75	3.55	3.75	231,142
04 Apr 17	3.65000 -0.05	3.80	3.60	3.75	191,179
03 Apr 17	3.70000 -0.20	4.00	3.70	4.00	197,264
31 Mar 17	3.90000 -0.30	4.25	3.85	4.20	384,609
30 Mar 17	4.20000 +0.00	4.22	4.10	4.10	237,134
29 Mar 17	4.20000 +0.05	4.25	4.09	4.10	173,118
28 Mar 17	4.15000 +0.30	4.20	3.85	3.90	402,265
27 Mar 17	3.85000 +0.20	3.85	3.60	3.65	228,154
24 Mar 17	3.65000 -0.05	3.80	3.60	3.75	138,798
23 Mar 17	3.70000 +0.15	3.85	3.55	3.60	282,969
22 Mar 17	3.55000 -0.05	3.65	3.55	3.65	282,741
21 Mar 17	3.60000 -0.80	3.72	3.55	3.65	1,303,847
20 Mar 17	4.40000 -0.15	4.66	4.30	4.55	98,811
17 Mar 17	4.55000 -0.35	4.90	4.50	4.80	82,941
16 Mar 17	4.90000 -0.05	5.05	4.84	4.90	27,053
15 Mar 17	4.95000 -0.10	5.05	4.75	4.95	106,640
14 Mar 17	5.05000 -0.20	5.30	4.90	5.25	42,789
13 Mar 17	5.25000 +0.05	5.25	5.02	5.10	36,487
10 Mar 17	5.20000 +0.20	5.30	4.95	5.05	145,998
09 Mar 17	5.00000 +0.30	5.10	4.65	4.75	117,592
08 Mar 17	4.70000 +0.25	5.00	4.60	4.65	120,620
07 Mar 17	4.45000 -0.45	4.90	4.40	4.90	44,672
06 Mar 17	4.90000 -0.15	5.10	4.85	5.00	58,472
03 Mar 17	5.05000 +0.05	5.30	4.85	4.95	74,084
02 Mar 17	5.00000 +0.35	5.15	4.70	4.75	61,249
01 Mar 17	4.65000 +0.10	4.75	4.55	4.70	51,639
28 Feb 17	4.55000 +0.00	4.68	4.42	4.55	36,581
27 Feb 17	4.55000 +0.25	4.75	4.32	4.35	100,136
24 Feb 17	4.30000 +0.25	4.35	4.00	4.10	67,545
23 Feb 17	4.05000 -0.25	4.40	4.05	4.40	84,708
22 Feb 17	4.30000 -0.05	4.35	4.16	4.35	39,270
21 Feb 17	4.35000 +0.17	4.45	4.00	4.30	172,868
17 Feb 17	4.17500 -0.13	4.40	4.10	4.40	63,293
16 Feb 17	4.30000 -0.40	4.78	4.25	4.65	68,961
15 Feb 17	4.70000 -0.05	4.85	4.50	4.85	127,990
14 Feb 17	4.75000 +0.15	5.35	4.62	5.35	215,197
13 Feb 17	4.60000 +0.05	4.80	4.50	4.65	26,170
10 Feb 17	4.55000 +0.10	4.75	4.40	4.65	117,873
09 Feb 17	4.45000 +0.00	4.55	4.38	4.40	29,065
08 Feb 17	4.45000 -0.10	4.60	4.25	4.50	59,260
07 Feb 17	4.55000 -0.05	4.85	4.43	4.55	68,582
06 Feb 17	4.60000 -0.10	4.75	4.60	4.70	8,983
03 Feb 17	4.70000 +0.15	4.70	4.50	4.60	28,138
02 Feb 17	4.55000 -0.20	4.70	4.50	4.70	62,975
01 Feb 17	4.75000 -0.15	4.95	4.75	4.90	33,477
31 Jan 17	4.90000 +0.20	4.90	4.55	4.80	30,791
30 Jan 17	4.70000 -0.10	4.75	4.65	4.65	14,083
27 Jan 17	4.80000 -0.05	5.00	4.80	4.99	14,633
26 Jan 17	4.85000 -0.05	4.90	4.75	4.90	19,196
25 Jan 17	4.90000 +0.05	4.94	4.78	4.85	11,346
24 Jan 17	4.85000 +0.05	4.95	4.75	4.83	11,897
23 Jan 17	4.80000 -0.15	4.95	4.55	4.90	45,823
20 Jan 17	4.95000 -0.10	5.00	4.80	5.00	54,056
19 Jan 17	5.05000 -0.35	5.45	4.80	5.45	64,837
18 Jan 17	5.40000 +0.00	5.55	4.91	5.45	25,805
17 Jan 17	5.40000 -0.15	5.60	4.80	5.55	154,506
13 Jan 17	5.55000 +0.10	5.70	5.35	5.50	58,811
12 Jan 17	5.45000 -0.15	5.74	5.30	5.65	126,513
11 Jan 17	5.60000 -0.20	5.95	5.53	5.95	43,443
10 Jan 17	5.80000 -0.20	6.10	5.70	6.10	83,877
09 Jan 17	6.00000 -0.05	6.15	6.00	6.10	46,334
06 Jan 17	6.05000 -0.30	6.40	6.00	6.40	59,694
05 Jan 17	6.35000 +0.00	6.53	6.25	6.45	31,734
04 Jan 17	6.35000 -0.10	6.65	6.25	6.60	14,248
03 Jan 17	6.45000 -0.30	7.10	6.20	7.00	19,664
30 Dec 16	6.75000 -0.10	7.05	6.55	7.05	26,611
29 Dec 16	6.85000 +0.00	7.05	6.75	6.93	22,457
28 Dec 16	6.85000 -0.15	7.00	6.60	7.00	26,416
27 Dec 16	7.00000 +0.15	7.00	6.83	6.88	23,766
23 Dec 16	6.85000 +0.20	6.90	6.70	6.70	21,871
22 Dec 16	6.65000 -0.15	6.95	6.63	6.95	21,367
21 Dec 16	6.80000 +0.15	7.20	6.80	7.10	44,300
20 Dec 16	6.65000 +0.25	6.70	6.40	6.50	25,829
19 Dec 16	6.40000 +0.30	6.45	6.20	6.30	31,379
16 Dec 16	6.10000 +0.00	6.25	6.05	6.15	46,040
15 Dec 16	6.10000 +0.10	6.20	6.05	6.18	25,307
14 Dec 16	6.00000 -0.25	6.25	5.95	6.25	40,364
13 Dec 16	6.25000 -0.05	6.50	6.10	6.40	13,998
12 Dec 16	6.30000 -0.40	6.70	6.30	6.60	23,148
09 Dec 16	6.70000 -0.10	7.10	6.55	6.75	15,633
08 Dec 16	6.80000 +0.40	6.90	6.35	6.45	21,430
07 Dec 16	6.40000 +0.00	6.65	6.05	6.30	39,626
06 Dec 16	6.40000 +0.15	6.45	6.00	6.30	25,903
05 Dec 16	6.25000 +0.10	6.40	6.05	6.25	33,510
02 Dec 16	6.15000 -0.10	6.22	5.25	6.15	45,689
01 Dec 16	6.25000 -0.30	7.00	6.25	6.55	19,225
30 Nov 16	6.55000 -0.35	6.90	6.50	6.90	13,570
29 Nov 16	6.90000 +0.05	7.09	6.65	6.95	14,126
28 Nov 16	6.85000 -0.45	7.20	6.80	7.20	13,683
25 Nov 16	7.30000 +0.25	7.35	7.05	7.10	7,742
23 Nov 16	7.05000 -0.30	7.40	6.85	7.40	24,386
22 Nov 16	7.35000 -0.20	7.60	7.25	7.60	24,505
21 Nov 16	7.55000 -0.05	7.60	7.50	7.53	6,865
18 Nov 16	7.60000 -0.05	7.70	7.45	7.70	15,868
17 Nov 16	7.65000 +0.30	7.75	7.35	7.35	16,669
16 Nov 16	7.35000 +0.00	7.40	7.10	7.40	16,133
15 Nov 16	7.35000 -0.15	7.44	7.05	7.44	18,168
14 Nov 16	7.50000 +0.20	7.70	7.30	7.45	31,414
11 Nov 16	7.30000 +0.70	7.40	6.40	6.60	49,773
10 Nov 16	6.60000 +0.30	6.85	6.35	6.50	84,768
09 Nov 16	6.30000 -0.30	6.80	6.05	6.65	83,406
08 Nov 16	6.60000 +0.05	7.20	6.45	7.20	24,157
07 Nov 16	6.55000 +0.20	6.80	6.35	6.70	39,201
04 Nov 16	6.35000 +0.10	6.60	6.10	6.25	19,738
03 Nov 16	6.25000 -0.15	6.50	6.05	6.40	26,702
02 Nov 16	6.40000 -0.75	7.15	6.10	7.15	42,245
01 Nov 16	7.15000 +0.45	7.35	6.55	6.85	41,786
31 Oct 16	6.70000 -0.17	6.90	6.60	6.90	34,360
28 Oct 16	6.87000 -0.19	7.06	6.66	7.00	32,471
27 Oct 16	7.06000 +0.16	7.26	7.00	7.00	23,736
26 Oct 16	6.90000 -0.18	7.08	6.90	6.95	23,264
25 Oct 16	7.08000 -0.31	7.45	7.08	7.45	51,948
24 Oct 16	7.39000 -0.01	7.66	7.30	7.50	35,678
21 Oct 16	7.40000 +0.09	7.45	7.24	7.24	24,145
20 Oct 16	7.31000 +0.20	7.45	7.16	7.16	64,624
19 Oct 16	7.11000 -0.23	7.31	7.03	7.30	43,164
18 Oct 16	7.34000 +0.12	8.64	7.24	8.04	27,066
17 Oct 16	7.22000 -0.07	7.61	7.08	7.50	29,532
14 Oct 16	7.29000 -0.18	7.70	7.26	7.70	27,815
13 Oct 16	7.47000 -0.50	8.13	7.42	7.85	45,100
12 Oct 16	7.97000 -0.20	8.26	7.92	8.10	23,695
11 Oct 16	8.17000 -0.33	8.68	8.14	8.52	18,719
10 Oct 16	8.50000 +0.28	8.60	8.25	8.32	28,619
07 Oct 16	8.22000 -0.49	9.00	8.19	8.82	24,337
06 Oct 16	8.71000 +0.38	9.11	8.18	8.33	102,367
05 Oct 16	8.33000 +0.16	8.42	8.10	8.10	33,931
04 Oct 16	8.17000 -0.10	8.35	8.13	8.35	26,834
03 Oct 16	8.27000 +0.39	8.36	7.85	7.85	86,802
30 Sep 16	7.88000 +0.19	7.96	7.69	7.74	34,162
29 Sep 16	7.69000 -0.21	7.90	7.62	7.76	47,494
28 Sep 16	7.90000 +0.23	7.97	7.64	7.65	45,683
27 Sep 16	7.67000 +0.10	7.90	7.37	7.90	48,724
26 Sep 16	7.57000 -0.04	7.73	7.47	7.72	14,483
23 Sep 16	7.61000 -0.18	7.75	7.12	7.66	13,146
22 Sep 16	7.79000 +0.06	7.95	7.64	7.87	52,365
21 Sep 16	7.73000 +0.04	7.90	7.59	7.60	59,789
20 Sep 16	7.69000 +0.20	8.00	7.48	7.50	112,994
19 Sep 16	7.49000 +0.14	7.54	7.33	7.37	23,127
16 Sep 16	7.35000 +0.01	7.43	7.25	7.40	41,867
15 Sep 16	7.34000 +0.12	7.45	7.19	7.19	19,539
14 Sep 16	7.22000 +0.09	7.37	7.13	7.13	20,668
13 Sep 16	7.13000 -0.29	7.40	7.13	7.40	24,699
12 Sep 16	7.42000 +0.15	7.70	7.18	7.50	27,448
09 Sep 16	7.27000 -0.31	7.59	7.08	7.49	36,890
08 Sep 16	7.58000 +0.09	7.70	7.35	7.51	11,399
07 Sep 16	7.49000 +0.25	7.74	7.18	7.18	37,080
06 Sep 16	7.24000 -0.03	7.27	7.05	7.26	29,445
02 Sep 16	7.27000 +0.02	7.36	7.08	7.33	31,653
01 Sep 16	7.25000 +0.01	7.29	6.90	7.25	17,791
31 Aug 16	7.24000 +0.09	7.37	7.12	7.12	18,302
30 Aug 16	7.15000 -0.20	7.41	7.15	7.41	10,752
29 Aug 16	7.35000 +0.04	7.45	7.17	7.32	15,626
26 Aug 16	7.31000 -0.13	7.54	7.31	7.40	6,328
25 Aug 16	7.44000 +0.07	7.51	7.30	7.30	10,680
24 Aug 16	7.37000 -0.14	7.60	7.13	7.51	35,292
23 Aug 16	7.51000 -0.07	7.70	7.48	7.60	32,898
22 Aug 16	7.58000 +0.04	7.60	7.45	7.54	20,970
19 Aug 16	7.54000 +0.12	7.63	7.37	7.43	36,500
18 Aug 16	7.42000 +0.13	7.50	7.35	7.35	14,412
17 Aug 16	7.29000 -0.03	7.45	7.21	7.40	20,127
16 Aug 16	7.32000 +0.31	7.46	7.02	7.02	27,505
15 Aug 16	7.01000 -0.43	7.55	6.95	7.55	61,779
12 Aug 16	7.44000 +0.20	7.55	7.24	7.28	10,371
11 Aug 16	7.24000 -0.35	7.63	7.12	7.59	35,092
10 Aug 16	7.59000 -0.02	7.64	7.57	7.58	9,467
09 Aug 16	7.61000 -0.09	7.66	7.55	7.55	11,153
08 Aug 16	7.70000 +0.01	7.75	7.63	7.65	15,258
05 Aug 16	7.69000 +0.33	7.74	7.30	7.39	18,424
04 Aug 16	7.36000 -0.37	7.74	7.31	7.57	18,138
03 Aug 16	7.73000 +0.10	7.75	7.33	7.57	30,549
02 Aug 16	7.63000 -0.16	7.76	7.62	7.72	9,850
01 Aug 16	7.79000 -0.03	7.93	7.65	7.65	31,773
29 Jul 16	7.82000 -0.14	7.97	7.77	7.95	31,837
28 Jul 16	7.96000 -0.02	8.00	7.85	8.00	23,871
27 Jul 16	7.98000 +0.19	8.00	7.63	7.72	37,702
26 Jul 16	7.79000 -0.03	7.80	7.52	7.71	12,677
25 Jul 16	7.82000 +0.06	7.90	7.59	7.67	13,028
22 Jul 16	7.76000 -0.18	7.99	7.67	7.99	20,754
21 Jul 16	7.94000 -0.12	8.20	7.87	8.13	21,824
20 Jul 16	8.06000 +0.19	8.13	7.75	7.78	41,136
19 Jul 16	7.87000 -0.20	8.24	7.56	8.13	25,862
18 Jul 16	8.07000 +0.02	8.33	7.93	7.93	16,524
15 Jul 16	8.05000 +0.34	8.17	7.83	7.89	22,365
14 Jul 16	7.71000 -0.16	8.17	7.59	8.17	28,400
13 Jul 16	7.87000 -0.31	8.19	7.69	8.18	22,273
12 Jul 16	8.18000 +0.33	8.35	8.05	8.05	46,105
11 Jul 16	7.85000 +0.18	7.93	7.65	7.74	33,891
08 Jul 16	7.67000 +0.34	7.78	7.30	7.41	30,159
07 Jul 16	7.33000 +0.07	7.48	6.93	7.32	31,725
06 Jul 16	7.26000 +0.08	7.49	6.85	7.22	38,070
05 Jul 16	7.18000 -0.29	7.57	7.00	7.51	28,611
01 Jul 16	7.47000 -0.07	7.77	7.13	7.49	21,087
30 Jun 16	7.54000 +0.07	7.82	7.33	7.56	27,097
29 Jun 16	7.47000 -0.05	7.92	7.24	7.64	21,224
28 Jun 16	7.52000 -0.13	8.04	7.29	7.81	57,709
27 Jun 16	7.65000 +0.55	7.84	7.10	7.38	62,577
24 Jun 16	7.10000 -0.31	7.39	6.76	6.76	1,004,595
23 Jun 16	7.40500 +0.46	7.62	6.55	6.95	79,719
22 Jun 16	6.95000 +0.27	7.00	6.39	6.75	57,721
21 Jun 16	6.68000 +0.51	6.90	6.08	6.15	41,225
20 Jun 16	6.17000 -0.17	6.60	6.07	6.53	56,214
17 Jun 16	6.34000 -0.61	7.10	6.18	6.81	123,135
16 Jun 16	6.95000 +0.30	6.95	6.13	6.52	40,129
15 Jun 16	6.65000 +0.31	7.23	6.25	6.25	68,473
14 Jun 16	6.34000 -0.65	7.32	6.25	7.06	73,158
13 Jun 16	6.99000 -1.21	8.34	6.06	8.19	81,094
10 Jun 16	8.20000 +0.01	8.49	7.80	8.18	21,528
09 Jun 16	8.19000 -0.09	8.44	7.84	8.19	22,358
08 Jun 16	8.28000 +0.20	8.66	7.85	8.00	27,157
07 Jun 16	8.08000 +0.18	8.10	7.53	7.65	55,291
06 Jun 16	7.90000 +0.24	8.00	7.65	7.65	39,718
03 Jun 16	7.66000 +0.16	7.98	7.47	7.47	34,835
02 Jun 16	7.50000 -0.28	8.40	7.25	7.69	45,828
01 Jun 16	7.78000 -0.07	7.92	7.58	7.84	33,690
31 May 16	7.85000 -0.17	8.21	7.28	7.99	90,606
27 May 16	8.02000 -0.75	8.85	7.03	8.81	78,413
26 May 16	8.77000 -0.22	8.90	8.30	8.90	32,755
25 May 16	8.99000 -0.96	9.75	8.31	9.65	61,241
24 May 16	9.95000 -0.35	10.40	9.73	10.30	59,418
23 May 16	10.30000 +0.00	10.85	9.80	10.38	48,767
20 May 16	10.30000 +0.28	10.50	9.81	10.13	8,392
19 May 16	10.02000 +0.08	11.00	9.76	10.37	31,041
18 May 16	9.94000 -0.53	10.44	9.59	10.27	6,773
17 May 16	10.47000 +0.30	11.00	10.38	10.38	10,319
16 May 16	10.17000 -0.48	10.68	10.00	10.68	8,616
13 May 16	10.65000 -0.74	11.50	10.65	11.31	18,573
12 May 16	11.39000 +0.21	11.39	11.01	11.05	9,676
11 May 16	11.18000 +0.09	11.52	10.94	11.15	11,453
10 May 16	11.09000 +0.01	11.55	10.73	11.55	21,990
09 May 16	11.08000 -0.29	11.68	10.99	11.34	53,803
06 May 16	11.37000 +0.17	11.59	10.77	11.08	15,584
05 May 16	11.20000 +0.05	11.56	10.40	11.01	14,370
04 May 16	11.15000 +0.58	11.75	10.33	11.48	19,085
03 May 16	10.57000 -0.58	11.75	10.40	11.55	14,382
02 May 16	11.15000 -0.30	11.95	11.13	11.95	22,133
29 Apr 16	11.45000 -0.96	12.50	11.10	12.20	12,298
28 Apr 16	12.41000 -0.03	12.45	12.03	12.44	9,489
27 Apr 16	12.44000 +1.46	12.69	10.59	10.68	14,589
26 Apr 16	10.98000 +1.06	10.98	9.90	9.90	14,888
25 Apr 16	9.92000 -0.04	10.37	9.70	10.00	13,208
22 Apr 16	9.96000 -0.06	10.33	9.63	9.93	14,316
21 Apr 16	10.02000 +0.03	10.19	9.60	9.82	16,259
20 Apr 16	9.99000 -0.02	10.40	9.70	10.12	18,983
19 Apr 16	10.01000 -0.03	10.42	9.75	10.07	12,852
18 Apr 16	10.04000 +0.20	10.48	9.85	9.85	7,446
15 Apr 16	9.84000 -0.02	10.78	9.68	10.19	23,562
14 Apr 16	9.86000 +0.07	10.04	9.42	9.62	12,466
13 Apr 16	9.79000 +0.36	10.22	9.11	9.65	25,400
12 Apr 16	9.43000 +0.10	10.18	8.83	9.42	24,544
11 Apr 16	9.33000 -0.83	10.80	9.30	10.34	16,426
08 Apr 16	10.16000 +0.29	10.68	9.47	9.70	12,516
07 Apr 16	9.87000 +0.35	10.15	9.63	9.74	14,587
06 Apr 16	9.52000 +0.22	9.98	8.90	9.35	19,029
05 Apr 16	9.30000 +0.01	9.35	8.57	8.95	9,316
04 Apr 16	9.29000 +0.34	9.98	8.84	9.24	39,934
01 Apr 16	8.95000 +0.35	9.30	7.93	8.60	18,429
31 Mar 16	8.60000 -0.10	9.15	7.17	9.15	52,764
30 Mar 16	8.70000 +0.85	8.75	6.93	7.84	38,934
29 Mar 16	7.85000 -0.30	8.75	7.52	8.21	20,408
28 Mar 16	8.15000 -0.35	8.79	8.01	8.49	7,740
24 Mar 16	8.50010 -0.56	9.54	8.43	8.94	30,848
23 Mar 16	9.06000 +0.20	9.12	8.45	8.78	22,864
22 Mar 16	8.86000 +0.16	9.31	8.31	8.68	27,030
21 Mar 16	8.70000 +0.16	9.00	8.46	8.46	16,292
18 Mar 16	8.54000 -0.43	10.00	8.31	9.17	233,514
17 Mar 16	8.97000 -1.78	10.78	8.02	10.74	34,883
16 Mar 16	10.75000 +0.55	10.99	10.26	10.26	120,217
15 Mar 16	10.20000 +0.55	12.09	9.00	9.56	69,197
14 Mar 16	9.65000 +2.51	9.75	7.04	7.50	37,821
11 Mar 16	7.14000 +0.17	7.41	7.10	7.28	16,341
10 Mar 16	6.97000 -0.05	7.15	6.96	7.10	7,824
09 Mar 16	7.02000 +0.04	7.47	6.95	7.05	11,433
08 Mar 16	6.98000 -0.27	7.36	6.82	7.11	13,685
07 Mar 16	7.25000 +0.15	7.83	6.75	7.31	44,810
04 Mar 16	7.10000 -1.20	8.33	6.55	8.23	40,464
03 Mar 16	8.30000 -0.14	8.37	7.62	8.29	16,159
02 Mar 16	8.44000 +0.26	8.44	8.01	8.20	4,228
01 Mar 16	8.18000 +0.41	8.24	7.65	8.03	16,274
29 Feb 16	7.77000 -0.63	8.50	7.77	8.42	17,894
26 Feb 16	8.40000 +0.51	8.60	7.77	7.87	16,563
25 Feb 16	7.89000 -0.49	8.36	7.22	8.36	54,119
24 Feb 16	8.38000 -0.27	8.62	8.00	8.62	15,776
23 Feb 16	8.65000 +0.00	8.71	7.77	8.55	14,260
22 Feb 16	8.65000 +0.00	8.75	7.42	8.15	41,387
19 Feb 16	8.65000 +0.26	8.65	7.36	8.26	11,688
18 Feb 16	8.39000 +0.18	8.70	7.77	8.32	12,457
17 Feb 16	8.21000 -0.04	8.50	7.62	8.50	26,355
16 Feb 16	8.25000 +0.25	8.50	8.16	8.16	8,175
12 Feb 16	8.00000 +1.15	8.34	7.44	8.34	2,032
11 Feb 16	6.85000 -0.09	8.29	6.79	7.60	7,182
10 Feb 16	6.94000 +0.64	7.00	5.80	6.18	8,560
09 Feb 16	6.30000 +0.93	7.80	5.50	5.51	9,057
08 Feb 16	5.37000 -1.84	7.25	5.37	7.25	27,336
05 Feb 16	7.21000 -0.16	7.58	7.21	7.29	10,340
04 Feb 16	7.37000 +0.05	7.80	7.01	7.23	12,490
03 Feb 16	7.32000 -0.01	7.40	6.75	7.20	21,190
02 Feb 16	7.33240 -0.38	8.15	6.68	7.85	27,482
01 Feb 16	7.71000 -0.12	8.10	7.22	7.85	42,444
29 Jan 16	7.83000 -1.20	9.80	7.80	9.02	25,772
28 Jan 16	9.03000 -0.54	10.17	8.82	9.75	15,522
27 Jan 16	9.57000 -2.02	12.69	9.26	11.62	51,917
26 Jan 16	11.59000 +0.24	13.10	10.30	11.49	32,600
25 Jan 16	11.35000 -1.12	12.48	10.91	12.48	56,053
22 Jan 16	12.47000 +0.22	13.04	12.11	12.25	24,190
21 Jan 16	12.25000 +0.09	12.25	11.50	12.21	12,719
20 Jan 16	12.16000 -0.19	12.59	11.02	12.59	31,866
19 Jan 16	12.35000 -0.65	13.71	11.17	13.71	44,795
15 Jan 16	13.00000 +2.38	13.59	10.10	10.62	43,322
14 Jan 16	10.62000 +0.40	10.62	9.80	10.35	30,783
13 Jan 16	10.22000 -1.67	12.01	9.70	12.01	55,257
12 Jan 16	11.89000 -0.08	12.87	11.39	12.01	33,494
11 Jan 16	11.97000 +0.11	12.48	11.35	12.16	28,968
08 Jan 16	11.86000 -0.59	12.75	11.82	12.57	18,138
07 Jan 16	12.45000 -2.02	14.45	12.11	14.07	62,058
06 Jan 16	14.47000 -0.51	14.76	13.90	14.71	48,434
05 Jan 16	14.98000 +2.79	15.74	12.21	12.27	161,925
04 Jan 16	12.19000 +2.92	12.19	9.50	9.54	54,476
31 Dec 15	9.27000 +0.07	9.54	8.88	9.15	75,772
30 Dec 15	9.19990 -0.01	9.20	8.64	9.14	80,233
29 Dec 15	9.21000 +0.49	9.21	8.25	9.00	113,718
28 Dec 15	8.72000 +0.05	8.97	8.25	8.34	34,319
24 Dec 15	8.67000 -0.30	8.92	8.42	8.75	12,209
23 Dec 15	8.97000 -0.18	9.15	8.75	9.15	17,848
22 Dec 15	9.15000 +0.10	9.15	8.40	8.75	27,802
21 Dec 15	9.04990 -0.06	9.05	8.73	9.05	33,094
18 Dec 15	9.11000 +0.61	9.21	8.30	8.31	62,658
17 Dec 15	8.49990 +0.22	8.60	8.30	8.40	9,945
16 Dec 15	8.28300 -0.07	8.64	8.00	8.35	37,113
15 Dec 15	8.35000 +0.10	8.45	8.07	8.27	15,130
14 Dec 15	8.25010 -0.20	8.65	8.00	8.33	26,789
11 Dec 15	8.45000 -0.13	8.90	8.18	8.64	75,241
10 Dec 15	8.58000 -0.09	8.79	8.32	8.79	67,071
09 Dec 15	8.67000 -0.02	8.86	8.51	8.60	50,522
08 Dec 15	8.69000 +0.14	8.80	8.33	8.80	35,546
07 Dec 15	8.55000 -0.05	8.81	8.30	8.52	127,282
04 Dec 15	8.60000 +0.00	8.74	8.26	8.26	109,104
03 Dec 15	8.60000 -0.19	9.02	8.60	8.94	119,212
02 Dec 15	8.79000 +0.06	9.06	8.00	8.95	136,416
01 Dec 15	8.73000 -0.10	9.24	8.61	8.81	75,142
30 Nov 15	8.83000 -0.36	9.30	8.69	8.80	37,676
27 Nov 15	9.19000 +0.37	9.41	8.66	8.90	4,318
25 Nov 15	8.82000 -0.38	9.70	8.09	9.20	135,632
24 Nov 15	9.20000 +0.14	9.20	9.02	9.20	7,571
23 Nov 15	9.06000 -0.01	9.20	9.05	9.07	13,853
20 Nov 15	9.07000 +0.33	9.09	8.43	8.54	30,810
19 Nov 15	8.74000 +0.00	9.44	8.32	9.00	532,318

Axsome

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	159.58000 +3.77	164.79	157.38	157.65	653,261
19 Oct 26	155.81000 -1.33	158.65	154.50	157.54	769,916
16 Oct 26	157.14000 -4.65	160.43	156.09	160.43	873,075
15 Oct 26	161.78999 -0.43	169.96	160.27	163.44	802,584
14 Oct 26	162.22000 +5.90	164.00	155.18	156.44	874,899
13 Oct 26	156.32001 -9.68	166.55	155.68	166.01	1,242,806
12 Oct 26	166.00000 -2.35	170.80	165.02	169.50	645,598
09 Oct 26	168.35001 -1.73	170.64	166.12	170.18	894,449
08 Oct 26	170.08000 -2.89	172.27	166.21	170.09	976,116
07 Oct 26	172.97000 -1.37	177.91	172.48	174.00	803,910
06 Oct 26	174.34000 -2.74	176.52	169.30	176.52	1,367,808
05 Oct 26	177.08000 -2.17	179.70	175.73	179.25	858,874
02 Oct 26	179.25000 -2.82	182.55	175.46	182.55	981,121
01 Oct 26	182.07001 -2.32	185.67	181.75	184.39	655,183
30 Sep 26	184.39000 -1.75	188.00	184.00	186.51	1,033,875
29 Sep 26	186.14000 -7.75	194.25	182.10	191.41	1,577,448
28 Sep 26	193.89000 -1.20	198.96	193.11	194.98	707,385
25 Sep 26	195.09000 -0.94	201.42	194.35	197.68	838,181
24 Sep 26	196.03000 +2.58	197.11	190.72	193.02	386,176
23 Sep 26	193.45000 -9.65	204.70	189.05	204.01	912,995
22 Sep 26	203.10001 -2.39	207.01	202.52	205.68	299,785
21 Sep 26	205.49001 -2.29	210.85	203.38	208.17	543,355
18 Sep 26	207.78000 -6.50	213.26	206.92	212.05	846,276
17 Sep 26	214.28000 +2.31	216.47	208.63	215.59	578,157
16 Sep 26	211.97000 +7.90	214.63	201.93	202.95	644,932
15 Sep 26	204.07001 -12.51	215.02	203.78	215.02	590,497
14 Sep 26	216.58000 -4.17	223.29	216.00	221.93	599,607
11 Sep 26	220.75000 +9.63	229.62	212.44	212.71	1,189,074
10 Sep 26	211.11501 +0.49	211.65	208.01	210.63	479,677
09 Sep 26	210.63000 +2.81	211.22	205.76	207.97	414,727
08 Sep 26	207.82001 +1.14	210.85	202.00	205.00	385,778
04 Sep 26	206.67999 -1.67	208.51	205.49	207.01	438,242
03 Sep 26	208.35001 -1.57	210.59	206.60	209.32	558,821
02 Sep 26	209.92000 +7.09	210.55	201.54	203.11	608,189
01 Sep 26	202.83000 +4.31	205.94	199.71	199.71	656,301
31 Aug 26	198.52000 -0.50	200.74	197.05	199.00	503,716
28 Aug 26	199.02000 -7.25	205.70	199.00	205.70	441,308
27 Aug 26	206.27000 -0.88	208.26	203.71	205.00	586,267
26 Aug 26	207.14999 +1.67	210.68	203.70	204.48	378,420
25 Aug 26	205.48000 +0.08	209.53	200.19	207.58	731,526
24 Aug 26	205.39999 -2.37	208.09	205.09	207.00	293,213
21 Aug 26	207.77000 -0.26	210.87	206.50	207.22	734,950
20 Aug 26	208.03000 -10.17	217.85	206.26	216.50	559,020
19 Aug 26	218.20000 +2.51	222.46	216.73	218.93	438,099
18 Aug 26	215.69000 -0.58	220.01	214.39	215.93	472,604
17 Aug 26	216.27000 +2.60	216.96	211.44	212.01	497,522
14 Aug 26	213.67000 -0.01	216.30	208.95	211.00	476,216
13 Aug 26	213.67999 -0.98	221.55	212.63	215.76	705,304
12 Aug 26	214.66000 -1.11	218.74	213.15	216.80	1,240,589
11 Aug 26	215.77000 -5.12	223.04	215.35	222.33	834,322
10 Aug 26	220.89000 +8.15	223.40	210.00	215.88	1,398,435
07 Aug 26	212.74001 +2.61	214.39	208.61	210.13	947,790
06 Aug 26	210.13000 -2.72	216.56	209.98	212.73	397,147
05 Aug 26	212.85001 +0.68	218.12	209.26	214.49	664,411
04 Aug 26	212.17000 +1.13	214.89	210.13	212.81	473,172
03 Aug 26	211.03999 -6.95	216.24	206.94	215.50	962,773
31 Jul 26	217.99001 -16.65	235.10	217.64	234.46	781,849
30 Jul 26	234.64000 +7.22	235.21	223.71	229.25	712,379
29 Jul 26	227.42000 -6.78	235.91	227.00	233.96	522,971
28 Jul 26	234.20000 -4.17	242.10	232.34	241.95	404,134
27 Jul 26	238.37000 -2.63	245.49	237.08	240.43	772,945
24 Jul 26	241.00000 -0.53	242.96	237.77	240.92	414,291
23 Jul 26	241.53000 +1.91	244.60	237.00	239.00	500,332
22 Jul 26	239.62000 +2.67	240.73	233.73	235.69	648,269
21 Jul 26	236.95000 +15.31	237.35	221.24	225.80	944,736
20 Jul 26	221.64000 -8.36	232.99	221.21	229.74	776,274
17 Jul 26	230.00000 -7.04	237.36	228.12	233.62	876,658
16 Jul 26	237.03999 -0.49	240.86	233.22	235.92	567,688
15 Jul 26	237.53000 +2.27	237.98	229.64	232.58	701,067
14 Jul 26	235.25999 +6.98	236.01	226.67	229.02	479,272
13 Jul 26	228.28000 -5.52	231.81	224.70	230.15	762,430
10 Jul 26	233.80000 -15.15	249.11	230.14	248.32	804,464
09 Jul 26	248.95000 +3.38	249.55	243.72	245.13	621,686
08 Jul 26	245.57001 -4.19	252.54	245.40	249.36	769,405
07 Jul 26	249.75999 +7.16	252.60	239.86	242.31	1,055,365
06 Jul 26	242.60001 -1.71	251.25	239.02	245.40	839,484
02 Jul 26	244.31000 +3.65	245.20	238.33	242.49	801,528
01 Jul 26	240.66000 -4.11	247.64	237.64	244.77	976,993
30 Jun 26	244.77000 +3.65	248.62	240.38	245.62	1,166,259
29 Jun 26	241.12000 -0.55	248.15	236.47	244.08	1,338,077
26 Jun 26	241.67000 +4.34	247.50	238.25	239.88	7,216,029
25 Jun 26	237.33000 -0.59	244.67	236.60	238.83	1,305,389
24 Jun 26	237.92000 -4.05	246.76	236.44	245.60	1,041,162
23 Jun 26	241.97000 -5.88	252.03	241.56	247.85	1,243,611
22 Jun 26	247.85001 -2.65	253.00	245.94	249.05	776,842
18 Jun 26	250.50000 -1.66	260.19	247.34	255.62	770,640
17 Jun 26	252.16000 +0.25	254.84	248.64	251.13	514,100
16 Jun 26	251.91000 -1.49	255.03	248.08	255.03	618,053
15 Jun 26	253.39999 -1.77	255.09	251.14	253.42	628,429
12 Jun 26	255.17000 +1.40	257.92	253.04	253.04	441,738
11 Jun 26	253.77000 +7.43	257.43	247.68	249.12	724,333
10 Jun 26	246.34000 +0.70	256.00	245.11	246.18	741,205
09 Jun 26	245.64000 +10.50	246.40	236.38	237.21	917,885
08 Jun 26	235.14000 +2.82	239.24	233.29	234.00	548,849
05 Jun 26	232.32001 +0.84	242.41	228.24	231.21	1,071,204
04 Jun 26	231.48000 -2.01	236.46	229.07	233.80	557,777
03 Jun 26	233.49001 +11.33	233.56	217.15	225.21	781,659
02 Jun 26	222.16000 -8.09	228.35	218.55	225.89	603,700
01 Jun 26	230.25000 -4.23	233.50	227.64	233.50	493,175
29 May 26	234.48000 +1.65	236.50	230.01	231.53	912,525
28 May 26	232.83000 -1.69	236.68	231.38	234.22	469,611
27 May 26	234.52000 +0.32	236.70	231.25	235.00	708,780
26 May 26	234.20000 -1.77	238.56	233.33	236.79	600,515
22 May 26	235.97000 +2.33	236.84	232.02	235.00	583,453
21 May 26	233.64000 +3.02	234.79	224.00	230.00	588,013
20 May 26	230.62000 +3.95	232.39	226.50	228.15	645,376
19 May 26	226.67000 -0.73	229.00	223.72	227.48	430,886
18 May 26	227.39999 -0.32	232.00	225.41	229.17	464,486
15 May 26	227.72000 -4.55	230.50	225.71	229.71	548,388
14 May 26	232.27000 -3.05	235.00	227.84	234.46	572,430
13 May 26	235.32001 +11.29	235.91	223.75	224.24	815,251
12 May 26	224.03000 +7.56	224.76	214.31	217.34	633,161
11 May 26	216.47000 -0.91	217.60	213.20	216.08	737,765
08 May 26	217.38000 -2.84	223.43	216.77	220.56	574,219
07 May 26	220.22000 -2.41	221.00	216.41	220.01	919,074
06 May 26	222.63000 -0.43	227.45	220.85	221.71	559,739
05 May 26	223.06000 -0.64	231.00	222.33	226.10	1,018,029
04 May 26	223.70000 +17.17	234.29	208.50	212.00	2,503,346
01 May 26	206.53000 -1.22	209.14	198.02	207.23	1,601,705
30 Apr 26	207.75000 +23.80	217.00	183.86	184.28	2,760,538
29 Apr 26	183.95000 -1.05	185.71	180.00	182.49	756,361
28 Apr 26	185.00000 -2.40	190.10	181.66	188.59	653,664
27 Apr 26	187.39999 +1.44	193.49	186.51	186.51	887,214
24 Apr 26	185.96001 +3.24	191.14	180.90	181.57	524,145
23 Apr 26	182.72000 -3.70	186.99	182.02	186.70	418,844
22 Apr 26	186.42000 +3.45	186.59	180.75	183.99	614,015
21 Apr 26	182.97000 -5.72	188.85	181.43	188.19	717,382
20 Apr 26	188.69000 -0.30	191.00	187.00	188.33	525,107
17 Apr 26	188.99001 +4.80	190.23	185.77	186.91	767,236
16 Apr 26	184.19000 +0.01	184.96	180.22	182.85	410,032
15 Apr 26	184.17999 +0.00	185.05	179.57	184.18	540,440
14 Apr 26	184.17999 +5.85	184.22	178.33	179.77	813,097
13 Apr 26	178.33000 +0.22	182.50	175.44	177.10	549,564
10 Apr 26	178.11000 -0.79	181.99	177.00	181.00	560,260
09 Apr 26	178.89999 +5.71	180.71	172.02	173.05	985,230
08 Apr 26	173.19000 +4.45	174.29	167.14	172.00	521,959
07 Apr 26	168.74001 -1.00	169.28	165.17	167.73	399,312
06 Apr 26	169.74001 +1.24	170.01	167.07	167.90	337,473
02 Apr 26	168.50500 -3.27	171.22	166.65	171.22	617,018
01 Apr 26	171.78000 +2.76	174.81	169.88	170.48	604,270
31 Mar 26	169.02000 +8.52	171.60	159.92	160.20	676,511
30 Mar 26	160.50000 +4.15	160.97	155.00	155.63	517,975
27 Mar 26	156.35001 -7.91	163.89	155.56	163.89	680,802
26 Mar 26	164.26500 +2.49	165.69	159.05	160.05	304,377
25 Mar 26	161.78000 +3.03	163.48	160.60	160.74	434,868
24 Mar 26	158.75000 +1.91	158.96	152.28	155.90	1,228,472
23 Mar 26	156.84000 -0.08	159.40	153.46	156.98	409,585
20 Mar 26	156.92000 -1.96	160.03	155.42	159.64	849,014
19 Mar 26	158.88000 +1.01	159.53	156.40	157.41	452,441
18 Mar 26	157.87000 -3.30	160.72	157.28	160.72	464,638
17 Mar 26	161.17000 +2.94	161.36	157.90	158.51	481,493
16 Mar 26	158.23000 +2.15	159.15	155.89	157.50	510,708
13 Mar 26	156.08000 +1.96	157.75	153.66	154.55	788,269
12 Mar 26	154.12000 -5.38	158.88	153.37	157.98	768,991
11 Mar 26	159.50000 -6.84	165.16	158.60	164.99	656,790
10 Mar 26	166.34000 +1.85	169.11	164.45	164.75	423,894
09 Mar 26	164.49001 +2.16	164.99	160.00	162.50	423,361
06 Mar 26	162.33000 +0.87	163.01	158.41	159.80	386,982
05 Mar 26	161.46001 -2.62	163.80	159.66	162.11	494,537
04 Mar 26	164.08000 +0.03	166.09	163.22	164.02	428,584
03 Mar 26	164.05000 -2.33	167.72	163.18	164.77	594,896
02 Mar 26	166.38000 +2.49	168.00	161.18	162.06	566,737
27 Feb 26	163.89000 +0.70	165.56	162.38	163.13	609,885
26 Feb 26	163.19000 -1.03	163.85	160.10	163.85	963,143
25 Feb 26	164.22000 -5.73	170.75	163.16	170.00	865,128
24 Feb 26	169.95000 -4.81	175.29	166.88	175.01	1,068,236
23 Feb 26	174.75999 -8.96	181.84	166.32	176.42	849,592
20 Feb 26	183.72000 -2.46	186.00	181.50	186.00	573,696
19 Feb 26	186.17500 +1.43	186.34	181.83	184.74	397,413
18 Feb 26	184.74001 +1.44	186.04	182.60	182.60	494,932
17 Feb 26	183.30000 +2.09	184.99	181.17	183.65	565,418
13 Feb 26	181.21001 -1.73	186.62	180.40	183.35	359,121
12 Feb 26	182.94000 -3.27	186.97	182.70	186.97	229,725
11 Feb 26	186.21001 +1.91	187.18	181.00	184.12	374,835
10 Feb 26	184.30000 +1.08	185.51	182.71	183.09	460,337
09 Feb 26	183.22000 +0.67	184.06	180.00	183.02	308,894
06 Feb 26	182.55000 +1.71	184.09	178.00	181.80	661,333
05 Feb 26	180.84000 -4.70	188.45	180.02	185.42	890,734
04 Feb 26	185.53999 -1.81	188.10	184.55	186.68	558,129
03 Feb 26	187.35001 +1.47	190.76	185.73	188.25	904,061
02 Feb 26	185.88000 +1.63	187.19	183.74	184.38	573,038
30 Jan 26	184.25000 -1.01	188.00	180.56	185.55	737,757
29 Jan 26	185.26500 +0.10	187.10	181.13	183.24	499,064
28 Jan 26	185.17000 -2.85	189.01	184.00	187.69	421,532
27 Jan 26	188.02000 +3.50	189.95	185.26	185.42	403,187
26 Jan 26	184.52000 -1.44	188.01	184.37	184.37	335,350
23 Jan 26	185.96001 -1.02	187.45	184.90	186.43	426,662
22 Jan 26	186.98000 -2.12	191.50	185.05	189.00	621,482
21 Jan 26	189.10001 +4.60	189.34	183.69	183.98	1,389,259
20 Jan 26	184.50000 +7.23	185.98	175.00	178.00	1,199,215
16 Jan 26	177.27000 +3.13	178.56	172.05	175.71	604,463
15 Jan 26	174.14000 -2.87	177.01	173.32	177.01	652,832
14 Jan 26	177.00999 +2.68	179.00	172.73	173.66	455,575
13 Jan 26	174.33000 -2.49	177.95	173.67	177.91	587,786
12 Jan 26	176.82001 +7.44	179.45	170.06	172.50	1,167,222
09 Jan 26	169.38000 +1.83	173.78	168.51	169.10	793,800
08 Jan 26	167.55000 -3.14	170.59	165.75	168.97	748,616
07 Jan 26	170.69000 -1.19	173.73	168.02	171.90	814,950
06 Jan 26	171.88000 +0.39	176.00	170.30	173.00	791,631
05 Jan 26	171.49001 -7.20	179.02	168.58	178.88	1,057,288
02 Jan 26	178.69000 -3.95	183.33	175.02	183.33	1,431,598
31 Dec 25	182.64000 +33.85	184.40	158.49	158.49	3,036,149
30 Dec 25	148.78999 -1.89	153.02	148.13	150.97	509,270
29 Dec 25	150.67999 -1.37	153.15	150.01	152.00	452,938
26 Dec 25	152.05000 -1.59	154.22	151.27	153.76	460,371
24 Dec 25	153.64000 -0.55	155.84	153.50	154.74	140,008
23 Dec 25	154.19000 -0.51	158.56	152.41	155.36	469,863
22 Dec 25	154.70000 +2.05	156.39	152.65	152.65	600,534
19 Dec 25	152.64999 +5.65	154.49	147.18	147.18	974,394
18 Dec 25	147.00000 -1.00	149.00	145.88	148.19	389,223
17 Dec 25	148.00000 +1.13	148.87	145.71	146.84	420,551
16 Dec 25	146.87000 +0.63	148.21	145.07	146.76	302,011
15 Dec 25	146.24001 -1.93	149.13	145.10	148.36	357,187
12 Dec 25	148.17000 -0.58	148.85	144.13	148.67	554,080
11 Dec 25	148.75000 -0.51	150.00	146.34	149.75	276,799
10 Dec 25	149.25999 +4.04	149.87	144.97	145.12	406,310
09 Dec 25	145.22000 -2.34	148.54	144.00	146.99	436,574
08 Dec 25	147.56000 -1.66	151.51	147.47	150.77	628,872
05 Dec 25	149.22000 +1.18	151.63	147.60	148.00	492,343
04 Dec 25	148.03999 +0.23	149.93	147.50	147.63	356,307
03 Dec 25	147.81000 +5.72	148.71	142.62	142.89	611,957
02 Dec 25	142.09000 -6.94	149.25	141.69	149.24	779,513
01 Dec 25	149.03000 -2.47	151.58	148.55	150.00	499,014
28 Nov 25	151.50000 +0.52	152.76	150.06	151.77	189,282
26 Nov 25	150.98000 +0.62	152.00	147.97	150.01	538,691
25 Nov 25	150.36000 -0.84	152.94	150.00	152.13	356,698
24 Nov 25	151.20000 +1.76	151.38	148.02	148.86	540,383
21 Nov 25	149.44000 +6.13	149.76	142.51	143.90	531,562
20 Nov 25	143.31000 -3.46	149.50	142.91	148.78	809,307
19 Nov 25	146.77000 -0.71	149.24	144.51	146.98	490,939
18 Nov 25	147.48000 +1.92	149.46	143.68	145.38	798,755
17 Nov 25	145.56000 +5.87	146.68	138.90	139.53	876,404
14 Nov 25	139.69000 +2.29	141.99	136.00	137.03	401,379
13 Nov 25	137.39999 -3.46	140.90	136.40	140.23	493,418
12 Nov 25	140.86000 +1.25	144.15	139.65	140.35	660,008
11 Nov 25	139.61000 +1.81	142.19	137.00	137.21	551,704
10 Nov 25	137.80000 -0.35	140.38	136.94	138.97	530,586
07 Nov 25	138.14999 -1.26	139.50	134.49	139.50	448,996
06 Nov 25	139.41000 +3.72	141.36	133.01	135.66	549,399
05 Nov 25	135.69000 +0.76	135.80	131.49	134.66	577,463
04 Nov 25	134.92999 -0.82	136.10	131.51	134.01	722,891
03 Nov 25	135.75000 +0.76	137.85	123.50	123.90	1,232,914
31 Oct 25	134.99001 +1.84	135.72	132.00	132.21	508,233
30 Oct 25	133.14999 -0.18	136.24	131.01	132.66	404,432
29 Oct 25	133.33000 -0.18	134.91	129.40	133.10	406,691
28 Oct 25	133.50999 -1.17	136.23	132.61	133.55	509,271
27 Oct 25	134.67999 +5.13	134.99	130.20	130.20	450,359
24 Oct 25	129.55000 +2.49	130.63	127.17	127.28	530,516
23 Oct 25	127.06000 -2.66	130.40	126.80	130.20	294,131
22 Oct 25	129.72000 -1.67	131.74	127.49	130.51	395,848
21 Oct 25	131.39000 -0.21	131.80	128.48	131.25	342,014
20 Oct 25	131.60001 +3.66	134.36	126.30	129.71	810,226
17 Oct 25	127.94000 +2.94	128.23	124.18	124.18	344,218
16 Oct 25	125.00000 -4.58	130.81	124.02	129.91	495,642
15 Oct 25	129.58000 +6.06	130.35	123.42	123.42	686,604
14 Oct 25	123.52000 +2.37	124.39	120.12	120.65	291,960
13 Oct 25	121.15000 -0.56	122.26	119.20	122.04	571,799
10 Oct 25	121.71000 -0.81	122.98	120.42	122.52	326,694
09 Oct 25	122.52000 +3.81	124.13	118.71	118.71	648,086
08 Oct 25	118.71000 +0.07	120.03	117.30	119.15	336,029
07 Oct 25	118.64000 -1.30	120.79	117.50	119.81	393,559
06 Oct 25	119.94000 -0.36	120.91	119.17	120.64	541,134
03 Oct 25	120.30000 +0.36	122.14	119.72	120.09	322,266
02 Oct 25	119.94000 +1.37	120.80	117.60	118.14	451,640
01 Oct 25	118.57000 -2.88	124.53	118.10	122.49	526,872
30 Sep 25	121.45000 +3.83	121.47	117.50	118.48	402,053
29 Sep 25	117.62000 +0.86	119.68	116.18	117.56	335,387
26 Sep 25	116.76000 +0.75	117.84	115.72	116.15	344,999
25 Sep 25	116.01000 -2.76	118.99	115.31	118.49	421,330
24 Sep 25	118.77000 +0.58	119.04	116.68	117.93	320,433
23 Sep 25	118.19000 +0.70	119.35	116.50	117.50	422,030
22 Sep 25	117.49000 +1.54	117.79	114.91	116.64	525,536
19 Sep 25	115.95000 -2.68	119.21	115.76	118.71	616,545
18 Sep 25	118.63000 +2.01	118.77	115.56	116.37	516,903
17 Sep 25	116.62000 +2.52	118.43	113.85	114.48	587,576
16 Sep 25	114.10000 -2.68	117.33	112.90	116.19	735,476
15 Sep 25	116.77500 -1.64	118.83	116.34	117.98	429,635
12 Sep 25	118.42000 -4.54	123.04	117.75	122.65	700,789
11 Sep 25	122.96000 -1.16	124.51	122.03	123.69	550,023
10 Sep 25	124.12000 -1.56	128.08	123.96	128.08	478,648
09 Sep 25	125.68000 -3.61	130.00	123.54	129.31	756,001
08 Sep 25	129.28999 +4.12	129.43	124.20	124.26	751,543
05 Sep 25	125.17000 +0.76	125.25	122.56	124.29	506,671
04 Sep 25	124.41000 +2.41	124.52	121.75	121.81	470,745
03 Sep 25	122.00000 -1.47	124.47	120.72	123.52	560,240
02 Sep 25	123.47000 +2.19	124.61	121.29	121.41	902,709
29 Aug 25	121.28000 -0.47	122.28	119.93	121.75	351,676
28 Aug 25	121.75000 -0.11	122.62	120.75	121.90	369,674
27 Aug 25	121.86000 +0.71	123.59	120.48	121.17	1,041,698
26 Aug 25	121.15000 +4.84	121.50	116.15	116.24	547,467
25 Aug 25	116.31000 -2.20	119.75	115.99	118.61	315,822
22 Aug 25	118.51000 +1.37	120.50	117.58	118.43	728,075
21 Aug 25	117.14000 +0.15	117.29	114.49	116.99	476,816
20 Aug 25	116.99000 +5.70	117.13	111.54	112.27	676,636
19 Aug 25	111.29000 +0.16	112.09	109.60	111.00	618,233
18 Aug 25	111.13000 +1.92	112.47	109.40	109.82	695,367
15 Aug 25	109.21500 +0.46	110.05	108.04	108.42	373,252
14 Aug 25	108.75000 -0.64	110.25	107.81	109.17	426,805
13 Aug 25	109.39000 +4.16	110.34	104.15	105.00	589,395
12 Aug 25	105.23000 +1.27	105.49	103.40	104.16	428,767
11 Aug 25	103.96000 -0.84	105.50	102.67	104.91	307,042
08 Aug 25	104.80000 +0.48	105.95	103.28	104.74	311,371
07 Aug 25	104.32000 +1.06	104.42	101.88	103.53	411,765
06 Aug 25	103.26000 -0.33	104.35	101.11	102.37	553,819
05 Aug 25	103.59000 -2.95	106.99	102.33	106.12	921,995
04 Aug 25	106.54000 +3.52	109.88	96.09	108.00	1,089,207
01 Aug 25	103.02000 +1.64	103.33	100.22	101.31	838,863
31 Jul 25	101.38000 +0.12	103.49	101.22	102.14	781,913
30 Jul 25	101.26000 +0.85	103.99	100.57	101.35	598,359
29 Jul 25	100.41000 +0.02	101.41	99.70	100.82	563,831
28 Jul 25	100.39000 -0.44	102.15	99.38	101.38	699,789
25 Jul 25	100.83000 -4.14	105.86	100.78	105.27	855,005
24 Jul 25	104.97000 -1.39	106.99	104.47	106.65	431,383
23 Jul 25	106.36000 +3.81	106.46	101.36	103.16	747,302
22 Jul 25	102.55000 -7.13	110.19	102.54	110.00	1,119,555
21 Jul 25	109.68000 -2.02	113.98	109.30	111.70	467,432
18 Jul 25	111.70000 -0.54	113.66	111.20	113.06	453,652
17 Jul 25	112.24000 +0.92	113.50	110.76	111.33	512,247
16 Jul 25	111.32000 +1.20	112.62	109.81	110.11	525,285
15 Jul 25	110.12000 -2.21	113.48	109.24	113.08	593,296
14 Jul 25	112.33000 +3.35	113.33	108.93	108.98	585,144
11 Jul 25	108.98000 -1.75	112.21	108.47	109.67	978,175
10 Jul 25	110.73000 -1.62	112.50	109.92	112.35	718,118
09 Jul 25	112.35000 +3.94	114.66	108.91	108.91	886,883
08 Jul 25	108.41000 +0.91	110.44	106.46	106.46	622,919
07 Jul 25	107.50000 +2.06	108.19	104.54	105.65	570,536
03 Jul 25	105.44000 +1.53	106.63	103.96	104.99	245,787
02 Jul 25	103.91000 +0.94	104.83	102.26	102.97	399,410
01 Jul 25	102.97000 -1.42	106.35	102.46	104.02	483,306
30 Jun 25	104.39000 +1.03	104.58	103.09	103.64	610,083
27 Jun 25	103.36000 +0.79	106.60	102.51	102.97	1,169,713
26 Jun 25	102.57000 -1.13	104.54	102.00	103.26	358,057
25 Jun 25	103.70000 -0.56	104.74	101.70	104.46	270,732
24 Jun 25	104.26000 +2.61	105.03	100.46	101.85	957,445
23 Jun 25	101.65000 +0.96	104.00	99.75	100.51	638,684
20 Jun 25	100.69000 -2.20	103.92	99.98	102.43	1,146,016
18 Jun 25	102.89000 +1.29	103.83	100.00	101.13	650,015
17 Jun 25	101.60000 -0.09	102.00	99.39	100.93	974,836
16 Jun 25	101.69000 -2.41	104.27	101.01	104.05	712,461
13 Jun 25	104.10000 -2.15	106.04	103.71	104.73	425,883
12 Jun 25	106.25000 -1.83	108.70	106.00	107.32	447,175
11 Jun 25	108.08000 -1.83	111.15	107.85	110.33	453,395
10 Jun 25	109.91000 +0.04	112.98	109.70	110.12	704,342
09 Jun 25	109.87000 -2.04	112.92	108.23	110.50	917,757
06 Jun 25	111.91000 +1.25	113.30	110.22	112.00	702,077
05 Jun 25	110.66000 +2.52	111.50	106.64	107.71	684,583
04 Jun 25	108.14000 -1.97	111.04	108.14	110.01	477,947
03 Jun 25	110.11000 +2.45	111.41	108.29	109.66	1,335,269
02 Jun 25	107.66000 +2.50	108.15	105.36	105.36	708,769
30 May 25	105.16000 +0.52	105.55	102.55	104.53	485,814
29 May 25	104.64000 +1.65	105.01	101.40	103.00	401,338
28 May 25	102.99000 -0.99	104.41	102.51	103.89	605,028
27 May 25	103.98000 -1.09	106.77	103.93	106.75	441,549
23 May 25	105.07000 +0.72	105.41	103.26	103.73	467,579
22 May 25	104.35000 -1.41	105.94	103.76	105.16	416,338
21 May 25	105.76000 -2.59	108.81	105.66	107.25	380,424
20 May 25	108.35000 +0.05	109.64	107.34	108.36	627,440
19 May 25	108.30000 +0.77	109.14	106.09	107.40	570,147
16 May 25	107.53000 +0.31	108.90	106.49	106.77	627,882
15 May 25	107.22000 +3.55	107.39	103.33	104.02	558,790
14 May 25	103.67000 -2.00	106.85	103.02	105.41	874,147
13 May 25	105.67000 -4.49	110.28	105.21	110.11	979,485
12 May 25	110.16000 +2.40	110.95	106.01	106.23	566,892
09 May 25	107.76000 -1.10	110.16	107.66	108.86	435,268
08 May 25	108.86000 -2.00	112.25	108.03	110.18	608,544
07 May 25	110.86000 -1.30	112.94	110.02	111.15	758,944
06 May 25	112.16000 -4.33	117.36	110.61	115.76	715,362
05 May 25	116.49000 +4.28	120.00	113.61	114.08	942,936
02 May 25	112.21000 -0.03	114.01	111.13	113.10	700,580
01 May 25	112.24000 -0.05	113.30	109.88	111.21	423,932
30 Apr 25	112.29000 +2.38	113.00	109.59	109.94	640,710
29 Apr 25	109.91500 +2.68	111.42	107.21	107.61	605,939
28 Apr 25	107.24000 +0.97	109.71	106.69	106.91	552,711
25 Apr 25	106.27000 +0.86	106.80	104.31	104.31	435,884
24 Apr 25	105.41000 +1.18	105.81	103.15	104.48	722,725
23 Apr 25	104.23000 +0.41	106.05	103.76	105.89	635,404
22 Apr 25	103.82000 +0.82	104.58	102.65	103.74	752,759
21 Apr 25	103.00000 -1.46	104.17	101.58	103.55	661,153
17 Apr 25	104.46000 -0.01	105.66	103.98	104.35	421,185
16 Apr 25	104.47000 +0.64	104.57	102.36	103.68	444,002
15 Apr 25	103.83000 +0.30	104.53	101.32	102.26	875,525
14 Apr 25	103.53000 +5.47	104.22	97.71	99.83	783,395
11 Apr 25	98.06000 +2.41	98.46	93.95	95.15	867,683
10 Apr 25	95.65000 -6.02	99.57	92.45	99.22	1,078,873
09 Apr 25	101.67000 +4.12	103.75	86.99	95.10	2,485,274
08 Apr 25	97.55000 -0.95	103.00	95.94	102.41	881,233
07 Apr 25	98.50000 -0.36	102.20	92.53	94.47	1,180,689
04 Apr 25	98.86000 -9.03	106.29	98.80	105.34	990,412
03 Apr 25	107.89000 -1.86	109.52	107.41	107.46	754,282
02 Apr 25	109.75000 -1.92	111.21	108.81	110.00	901,420
01 Apr 25	111.67000 -4.96	113.74	107.00	112.43	1,673,311
31 Mar 25	116.63000 -1.90	117.78	113.50	115.62	656,232
28 Mar 25	118.53000 -3.24	122.97	118.00	122.97	434,781
27 Mar 25	121.77000 +2.61	122.93	118.91	120.19	550,381
26 Mar 25	119.16000 -1.20	121.26	117.60	120.77	673,459
25 Mar 25	120.36000 -8.81	130.20	119.84	129.67	1,254,380
24 Mar 25	129.17000 +2.38	129.60	127.00	127.99	394,450
21 Mar 25	126.79000 +0.52	128.50	124.00	124.75	789,710
20 Mar 25	126.27000 +0.37	127.43	124.00	125.57	311,189
19 Mar 25	125.90000 +1.14	126.22	123.51	124.04	372,075
18 Mar 25	124.76000 -0.92	125.62	123.00	124.50	357,814
17 Mar 25	125.68000 +3.77	126.93	121.90	122.68	459,010
14 Mar 25	121.91000 +0.26	123.47	120.52	122.32	424,869
13 Mar 25	121.65000 +2.20	122.86	118.10	119.59	427,248
12 Mar 25	119.45000 -0.05	122.51	118.73	119.97	611,093
11 Mar 25	119.50000 +0.72	122.00	117.67	120.00	824,699
10 Mar 25	118.78000 -3.39	121.43	116.00	120.72	693,351
07 Mar 25	122.17000 -2.24	124.96	121.02	124.96	509,793
06 Mar 25	124.41000 -0.69	126.70	123.35	123.51	553,260
05 Mar 25	125.10000 -0.47	128.43	124.94	125.57	399,377
04 Mar 25	125.57000 -1.58	127.22	122.70	125.84	791,217
03 Mar 25	127.15000 -0.39	130.11	125.92	130.00	834,122
28 Feb 25	127.54000 +1.13	128.77	126.03	126.41	849,455
27 Feb 25	126.41000 -1.92	130.02	126.40	129.53	587,365
26 Feb 25	128.33000 +1.24	130.95	126.43	128.09	785,388
25 Feb 25	127.09000 -3.63	131.99	124.07	130.88	1,232,487
24 Feb 25	130.72000 -7.03	137.76	129.23	137.76	1,130,783
21 Feb 25	137.75000 +8.65	139.13	128.38	130.04	1,483,178
20 Feb 25	129.10001 +2.14	129.41	125.88	128.13	706,865
19 Feb 25	126.96000 -1.13	130.52	124.52	128.81	808,728
18 Feb 25	128.09000 -3.06	130.15	124.04	124.66	1,535,155
14 Feb 25	131.14999 -0.53	132.12	129.35	131.61	1,035,990
13 Feb 25	131.67999 +0.13	132.13	128.27	131.75	593,663
12 Feb 25	131.55000 -0.65	133.10	128.26	131.00	1,109,902
11 Feb 25	132.20000 +5.12	134.18	128.00	129.10	1,638,143
10 Feb 25	127.08000 +21.32	132.25	116.81	123.44	4,387,904
07 Feb 25	105.76000 -3.74	110.00	105.51	109.00	868,217
06 Feb 25	109.50000 -4.50	114.06	109.35	113.67	715,590
05 Feb 25	114.00000 +1.08	114.00	112.00	113.49	847,616
04 Feb 25	112.92000 +5.49	113.33	108.00	108.52	815,540
03 Feb 25	107.43000 +0.97	108.82	103.98	106.00	964,405
31 Jan 25	106.46000 -2.39	110.28	105.57	109.77	997,955
30 Jan 25	108.85000 +3.71	111.51	104.30	105.27	1,192,100
29 Jan 25	105.14000 +2.68	105.48	102.59	103.54	698,930
28 Jan 25	102.46000 -0.23	105.00	100.93	102.70	903,571
27 Jan 25	102.69000 -0.42	105.64	102.02	102.94	722,901
24 Jan 25	103.11000 -0.78	105.00	102.07	103.90	853,273
23 Jan 25	103.89000 +1.62	104.10	101.60	102.56	1,031,120
22 Jan 25	102.27000 +6.09	102.74	95.35	96.19	1,225,801
21 Jan 25	96.18000 +4.25	98.50	91.95	93.08	1,002,759
17 Jan 25	91.93500 -1.76	94.89	91.81	94.02	797,732
16 Jan 25	93.69000 -0.06	95.36	92.75	93.92	1,028,285
15 Jan 25	93.75000 +9.15	95.11	86.07	86.08	1,126,691
14 Jan 25	84.60000 -4.67	90.03	84.54	88.72	772,221
13 Jan 25	89.27000 +9.22	89.68	80.98	82.25	1,668,973
10 Jan 25	80.05000 -2.52	82.54	79.19	81.64	1,207,911
08 Jan 25	82.57000 -1.21	85.14	82.31	83.44	655,013
07 Jan 25	83.78000 -1.35	87.53	83.44	85.87	535,547
06 Jan 25	85.13000 -1.32	87.09	84.03	85.53	774,474
03 Jan 25	86.45000 -0.87	89.33	86.02	87.74	666,095
02 Jan 25	87.32000 +2.71	90.31	84.93	85.25	1,158,318
31 Dec 24	84.61000 -0.17	85.46	83.11	84.48	1,073,215
30 Dec 24	84.78000 -1.92	84.98	75.56	82.00	3,532,738
27 Dec 24	86.70000 -1.27	87.88	85.26	86.24	588,587
26 Dec 24	87.97000 +0.96	88.59	84.93	86.50	432,731
24 Dec 24	87.01000 +0.06	87.38	85.29	86.34	254,890
23 Dec 24	86.95000 -3.78	90.06	85.10	90.00	800,221
20 Dec 24	90.73000 +0.99	93.12	87.69	88.82	954,453
19 Dec 24	89.74000 -0.93	92.00	88.31	90.90	562,672
18 Dec 24	90.67000 -2.84	94.64	89.90	93.51	471,577
17 Dec 24	93.51000 +3.83	94.47	90.10	90.10	459,056
16 Dec 24	89.68000 -0.42	91.70	89.09	89.94	600,096
13 Dec 24	90.10000 -4.27	94.68	89.80	94.01	564,299
12 Dec 24	94.37000 -3.37	97.81	92.92	97.45	603,334
11 Dec 24	97.74000 -1.08	98.85	96.15	98.85	481,190
10 Dec 24	98.81500 -0.94	100.12	97.60	100.12	364,263
09 Dec 24	99.76000 -0.34	102.30	97.59	100.21	353,221
06 Dec 24	100.10000 +1.75	100.24	98.16	98.33	346,631
05 Dec 24	98.35000 -1.19	99.50	97.06	98.31	262,993
04 Dec 24	99.54000 -0.95	102.42	99.50	100.77	413,293
03 Dec 24	100.49000 +1.41	102.00	99.00	99.70	542,962
02 Dec 24	99.08000 +0.86	101.66	96.75	97.19	449,098
29 Nov 24	98.22000 -1.43	100.99	98.16	100.00	268,900
27 Nov 24	99.65000 +2.62	100.48	96.50	97.77	487,402
26 Nov 24	97.03000 -0.47	99.00	96.57	97.50	537,028
25 Nov 24	97.50000 -1.18	100.61	96.67	98.88	590,149
22 Nov 24	98.68000 +0.49	99.30	96.79	98.99	425,406
21 Nov 24	98.19000 +3.59	99.35	94.24	95.08	787,713
20 Nov 24	94.60000 -0.86	96.92	94.24	94.82	380,644
19 Nov 24	95.46000 +3.01	95.54	90.86	91.98	375,597
18 Nov 24	92.45000 -0.72	95.00	91.78	93.29	537,922
15 Nov 24	93.17000 -4.20	97.81	92.52	97.81	697,371
14 Nov 24	97.37000 -0.46	99.67	96.79	98.35	651,974
13 Nov 24	97.83000 -1.66	105.00	97.74	99.00	1,225,109
12 Nov 24	99.49000 +8.51	101.50	92.21	95.00	1,563,501
11 Nov 24	90.98000 +0.91	91.61	88.74	90.32	740,183
08 Nov 24	90.07000 -0.63	91.37	89.13	91.25	635,290
07 Nov 24	90.70000 -0.27	92.55	90.21	91.78	421,471
06 Nov 24	90.97000 +1.73	93.00	89.40	91.00	441,361
05 Nov 24	89.24000 +1.99	89.42	86.06	86.84	257,215
04 Nov 24	87.25000 -1.59	88.88	86.88	88.49	363,121
01 Nov 24	88.84000 -0.19	91.10	88.31	89.06	311,053
31 Oct 24	89.03000 -0.43	90.20	87.91	88.63	413,147
30 Oct 24	89.46000 -0.89	90.89	89.06	89.76	159,264
29 Oct 24	90.35000 +0.24	92.33	89.41	90.11	373,445
28 Oct 24	90.11000 +0.24	92.50	89.45	90.38	277,770
25 Oct 24	89.87000 +1.04	91.66	88.84	89.00	202,049
24 Oct 24	88.83000 -3.49	92.22	88.52	92.22	437,127
23 Oct 24	92.32000 -0.07	93.59	91.05	92.45	277,959
22 Oct 24	92.39500 +0.89	94.59	90.63	91.08	363,695
21 Oct 24	91.50000 -1.85	93.10	90.53	93.10	296,310
18 Oct 24	93.35000 +0.00	94.98	93.06	93.48	649,925
17 Oct 24	93.35000 +3.38	93.39	89.14	90.00	440,509
16 Oct 24	89.97000 +3.54	91.00	86.53	86.53	518,677
15 Oct 24	86.43000 +1.01	86.70	84.63	85.00	240,952
14 Oct 24	85.42000 -2.14	87.72	85.01	87.72	326,668
11 Oct 24	87.56000 +4.48	87.59	82.97	83.30	401,832
10 Oct 24	83.08000 -0.46	83.61	80.85	83.06	468,906
09 Oct 24	83.54000 -1.28	85.57	81.85	85.15	533,283
08 Oct 24	84.82000 +0.66	86.23	84.16	84.78	353,736
07 Oct 24	84.16000 -2.43	86.28	83.40	86.10	452,111
04 Oct 24	86.59000 -4.59	91.83	86.40	91.55	809,711
03 Oct 24	91.18000 -2.06	93.50	90.80	93.11	339,344
02 Oct 24	93.24000 +2.73	95.72	89.92	90.02	455,424
01 Oct 24	90.51000 +0.64	90.65	88.02	90.21	550,617
30 Sep 24	89.87000 +0.23	90.36	88.89	90.14	398,421
27 Sep 24	89.64000 +0.00	91.30	89.04	90.08	232,297
26 Sep 24	89.64000 -0.28	90.49	89.02	90.01	222,394
25 Sep 24	89.92000 -1.39	91.30	89.45	91.30	245,950
24 Sep 24	91.31000 -0.25	91.51	89.23	91.51	399,857
23 Sep 24	91.56000 -4.28	96.47	90.51	96.36	585,103
20 Sep 24	95.84000 +1.52	96.24	93.84	94.94	574,744
19 Sep 24	94.32000 +2.78	95.77	91.80	92.89	339,862
18 Sep 24	91.54000 +0.60	92.50	89.24	90.98	342,931
17 Sep 24	90.94000 -1.47	93.27	89.56	92.86	433,847
16 Sep 24	92.41000 -1.26	96.71	92.27	95.00	364,141
13 Sep 24	93.67000 +1.92	94.75	91.72	92.33	241,910
12 Sep 24	91.75000 +0.72	92.78	89.54	90.71	268,371
11 Sep 24	91.03000 -1.66	92.99	90.14	91.89	424,017
10 Sep 24	92.69000 -1.40	94.72	92.42	94.72	263,937
09 Sep 24	94.09000 +0.90	96.56	93.30	93.48	431,903
06 Sep 24	93.18500 -0.51	94.53	91.52	94.17	411,914
05 Sep 24	93.69000 -1.87	97.00	93.34	95.88	515,030
04 Sep 24	95.56000 +5.91	96.85	88.44	89.65	1,146,439
03 Sep 24	89.65000 +0.79	91.78	88.04	90.00	492,640
30 Aug 24	88.86000 -0.25	90.24	88.11	89.47	311,825
29 Aug 24	89.11000 +0.68	89.90	87.68	88.40	316,305
28 Aug 24	88.43000 -0.50	89.29	87.57	88.97	251,447
27 Aug 24	88.93000 +0.42	89.19	87.62	88.35	175,976
26 Aug 24	88.51000 +0.52	89.89	88.32	88.56	266,874
23 Aug 24	87.99000 +0.88	88.22	86.25	87.55	327,623
22 Aug 24	87.11000 -0.80	89.10	86.26	87.91	316,863
21 Aug 24	87.91000 -0.25	89.18	87.48	88.50	434,216
20 Aug 24	88.16000 -2.12	90.28	86.80	90.28	380,307
19 Aug 24	90.28000 +4.11	90.65	86.23	86.23	669,489
16 Aug 24	86.17000 +0.56	86.50	85.36	85.61	257,157
15 Aug 24	85.61000 +0.78	86.25	84.92	85.74	355,042
14 Aug 24	84.83000 -0.02	85.45	84.56	85.09	299,953
13 Aug 24	84.85000 -0.07	85.68	83.89	85.06	229,011
12 Aug 24	84.92000 +1.83	85.54	82.02	83.10	354,248
09 Aug 24	83.09000 -1.91	86.40	82.71	84.59	428,560
08 Aug 24	85.00000 +1.15	85.96	83.92	84.87	489,901
07 Aug 24	83.85000 -1.67	86.47	83.36	86.20	344,802
06 Aug 24	85.52000 +2.31	86.85	83.36	84.70	732,848
05 Aug 24	83.21000 -1.21	83.35	72.21	73.25	857,328
02 Aug 24	84.42000 -1.59	85.75	82.76	84.31	695,460
01 Aug 24	86.01000 -1.30	88.00	85.17	87.61	837,697
31 Jul 24	87.31000 +2.31	89.24	84.74	85.45	763,061
30 Jul 24	85.00000 +0.83	85.45	83.85	84.57	300,955
29 Jul 24	84.17000 -2.36	87.50	83.81	86.91	405,972
26 Jul 24	86.53000 +0.55	86.93	85.05	86.33	258,879
25 Jul 24	85.98000 +0.75	87.23	84.07	84.99	380,375
24 Jul 24	85.23000 -0.43	86.94	84.88	84.89	335,922
23 Jul 24	85.66000 -0.39	87.38	85.18	85.87	542,959
22 Jul 24	86.05000 +1.20	86.79	83.88	86.42	527,651
19 Jul 24	84.85000 +2.71	86.33	82.07	82.63	628,383
18 Jul 24	82.14000 -1.60	85.50	81.52	83.49	679,291
17 Jul 24	83.74000 -1.21	84.85	81.95	84.61	533,738
16 Jul 24	84.95000 +2.15	85.40	83.16	83.55	656,709
15 Jul 24	82.80000 -0.03	83.76	82.02	82.93	651,039
12 Jul 24	82.83000 -1.72	85.49	81.94	84.67	731,292
11 Jul 24	84.55000 +2.05	85.25	82.90	83.98	893,085
10 Jul 24	82.50000 +1.26	82.98	81.51	82.00	698,402
09 Jul 24	81.24000 -2.38	84.20	80.90	83.69	589,472
08 Jul 24	83.62000 +1.60	84.16	81.50	82.16	900,470
05 Jul 24	82.02000 +1.81	82.11	79.72	79.95	810,446
03 Jul 24	80.21000 +1.28	80.25	78.64	79.12	252,370
02 Jul 24	78.93000 -2.10	81.33	78.80	81.19	413,322
01 Jul 24	81.03000 +0.53	81.78	80.04	80.04	725,072
28 Jun 24	80.50000 +0.41	80.98	79.12	80.03	1,416,650
27 Jun 24	80.09000 +2.97	80.71	76.00	77.01	671,150
26 Jun 24	77.12000 -1.89	78.93	76.74	78.73	1,012,557
25 Jun 24	79.01000 +0.51	79.53	77.55	78.49	759,102
24 Jun 24	78.50000 +2.11	79.10	76.21	76.75	1,023,349
21 Jun 24	76.39000 +1.21	76.68	74.00	75.31	915,666
20 Jun 24	75.18000 -0.84	76.21	72.02	75.44	699,757
18 Jun 24	76.02000 +0.02	76.89	75.34	75.34	572,589
17 Jun 24	76.00000 +2.37	77.28	73.02	73.19	1,071,787
14 Jun 24	73.63000 +1.12	74.29	71.15	72.11	494,003
13 Jun 24	72.51000 +0.96	72.66	70.52	71.34	708,334
12 Jun 24	71.55000 +0.48	72.89	70.11	72.78	736,511
11 Jun 24	71.07000 -0.73	71.36	64.11	66.90	3,361,767
10 Jun 24	71.80000 -2.10	73.90	70.85	73.27	845,038
07 Jun 24	73.90000 -0.86	75.85	73.30	74.00	481,692
06 Jun 24	74.76000 +0.67	75.50	73.64	74.01	332,013
05 Jun 24	74.09000 +1.85	74.68	72.02	73.08	614,985
04 Jun 24	72.24000 -2.50	75.14	71.46	74.75	729,754
03 Jun 24	74.74000 +1.31	75.77	73.15	74.33	718,496
31 May 24	73.43000 -0.78	75.85	72.69	74.58	666,637
30 May 24	74.21000 -1.00	76.38	73.85	76.00	629,241
29 May 24	75.21000 -1.55	75.95	73.11	75.90	610,561
28 May 24	76.76000 +1.57	76.97	74.64	75.88	481,391
24 May 24	75.19000 +1.01	75.41	74.19	74.61	377,186
23 May 24	74.18000 -2.61	77.14	74.15	77.14	401,903
22 May 24	76.79000 -1.33	77.78	75.21	77.71	683,494
21 May 24	78.12000 +0.54	79.13	76.86	77.34	442,588
20 May 24	77.58000 +1.04	78.25	76.29	76.61	405,266
17 May 24	76.54000 -0.81	78.09	75.63	77.48	484,612
16 May 24	77.35000 +1.42	77.48	74.71	76.01	422,032
15 May 24	75.93000 -1.41	78.45	75.65	77.98	345,402
14 May 24	77.34000 +1.70	77.47	75.13	76.49	497,440
13 May 24	75.64000 +3.14	75.98	72.30	72.30	347,281
10 May 24	72.50000 -1.18	75.95	72.40	74.15	510,200
09 May 24	73.68000 -2.00	76.56	73.65	76.06	895,197
08 May 24	75.68000 -1.26	77.87	74.76	76.50	373,512
07 May 24	76.94000 +1.00	77.03	73.52	75.58	1,284,522
06 May 24	75.94000 +1.14	77.98	73.31	75.00	943,451
03 May 24	74.80000 +0.61	76.32	74.36	75.57	767,615
02 May 24	74.19000 -0.70	75.01	73.52	75.01	397,689
01 May 24	74.89000 +1.13	76.39	73.28	74.03	456,573
30 Apr 24	73.76000 +0.07	74.98	73.02	73.30	436,112
29 Apr 24	73.69000 +1.98	75.68	73.52	74.97	505,663
26 Apr 24	71.71000 +0.19	72.43	69.70	70.97	271,993
25 Apr 24	71.52000 +0.35	72.47	69.53	70.39	412,253
24 Apr 24	71.17000 -1.91	73.14	69.92	72.61	583,527
23 Apr 24	73.08000 +1.98	74.34	70.30	71.53	702,821
22 Apr 24	71.10000 +3.20	71.30	67.16	68.14	498,823
19 Apr 24	67.90000 +2.18	68.14	65.50	65.50	890,721
18 Apr 24	65.72000 -3.99	70.08	65.61	69.44	834,137
17 Apr 24	69.71000 +0.90	70.78	68.16	69.17	399,536
16 Apr 24	68.81000 +0.60	70.06	67.10	67.41	467,200
15 Apr 24	68.21000 -0.94	69.30	66.93	68.73	430,797
12 Apr 24	69.15000 -2.58	72.28	68.28	71.75	594,492
11 Apr 24	71.73000 +0.76	71.95	68.70	71.11	781,918
10 Apr 24	70.97000 -1.67	71.60	70.00	70.71	571,890
09 Apr 24	72.64000 +0.53	73.47	71.80	72.00	382,729
08 Apr 24	72.11000 -0.14	72.74	71.61	72.06	402,612
05 Apr 24	72.25000 +0.08	73.49	71.12	71.69	391,869
04 Apr 24	72.17000 -1.33	74.98	71.58	73.98	409,720
03 Apr 24	73.50000 -1.06	74.45	72.02	74.45	623,591
02 Apr 24	74.56000 -2.43	76.18	74.03	75.91	645,886
01 Apr 24	76.99000 -2.81	80.00	76.05	79.80	585,127
28 Mar 24	79.80000 +0.63	79.98	77.08	79.62	487,583
27 Mar 24	79.17000 +2.45	79.25	74.53	77.35	484,278
26 Mar 24	76.72000 -0.63	79.50	76.48	78.37	585,108
25 Mar 24	77.35000 -3.31	83.89	75.63	83.60	1,398,382
22 Mar 24	80.66000 -0.20	82.00	79.77	81.52	580,013
21 Mar 24	80.86000 +2.01	80.98	78.19	79.65	850,979
20 Mar 24	78.85000 +1.98	78.95	75.50	76.69	519,779
19 Mar 24	76.87000 +4.33	77.50	73.14	73.15	1,231,289
18 Mar 24	72.54000 -3.00	75.80	72.21	75.60	580,769
15 Mar 24	75.54000 +5.80	75.60	69.93	69.97	1,624,696
14 Mar 24	69.74000 -0.16	71.39	68.59	69.59	881,870
13 Mar 24	69.90000 +0.51	71.77	69.36	69.62	683,077
12 Mar 24	69.39000 -1.54	70.70	68.98	70.40	761,105
11 Mar 24	70.93000 -2.99	74.12	69.66	73.66	1,174,428
08 Mar 24	73.92000 +1.88	76.94	72.13	72.28	811,695
07 Mar 24	72.04000 -0.11	74.53	71.76	72.21	1,095,558
06 Mar 24	72.15000 -4.47	77.10	71.52	77.00	1,373,380
05 Mar 24	76.62000 -1.58	78.52	75.76	77.85	1,007,095
04 Mar 24	78.20000 -4.22	82.99	78.01	82.78	684,571
01 Mar 24	82.42000 +1.04	84.13	81.07	81.12	995,706
29 Feb 24	81.38000 -1.57	84.15	80.87	84.15	484,095
28 Feb 24	82.95000 -1.05	84.30	81.98	84.21	444,767
27 Feb 24	84.00000 +1.70	84.68	81.86	82.92	545,092
26 Feb 24	82.30000 +3.36	82.30	78.52	78.56	592,932
23 Feb 24	78.94000 -1.53	80.62	78.35	80.62	569,510
22 Feb 24	80.47000 -1.64	83.17	78.95	82.99	966,102
21 Feb 24	82.11000 +0.97	84.81	80.66	81.05	1,423,812
20 Feb 24	81.14000 -11.67	87.99	79.99	85.00	2,973,214
16 Feb 24	92.81000 -0.65	93.88	91.79	93.26	790,215
15 Feb 24	93.46000 +0.17	95.25	91.90	95.00	440,665
14 Feb 24	93.29000 +1.03	94.23	92.18	93.87	331,160
13 Feb 24	92.26000 -5.38	95.74	91.65	95.00	801,574
12 Feb 24	97.64000 +0.75	98.40	96.94	97.23	447,801
09 Feb 24	96.89000 +1.21	97.68	95.71	96.09	568,044
08 Feb 24	95.68000 +1.66	96.53	93.34	94.19	499,009
07 Feb 24	94.02000 -0.79	94.53	93.00	94.48	392,933
06 Feb 24	94.81000 +3.31	95.01	92.50	94.25	735,115
05 Feb 24	91.50000 -1.32	92.51	90.19	92.21	501,116
02 Feb 24	92.82000 -0.63	93.08	91.08	93.00	494,693
01 Feb 24	93.45000 +3.42	94.01	90.00	90.53	450,486
31 Jan 24	90.03000 -1.88	92.54	89.93	91.63	323,401
30 Jan 24	91.91000 -0.51	92.21	90.43	92.00	545,021
29 Jan 24	92.42000 +2.58	92.67	89.15	90.39	507,317
26 Jan 24	89.84000 -0.75	91.26	89.31	91.26	470,612
25 Jan 24	90.59000 -1.19	94.25	89.60	93.41	485,950
24 Jan 24	91.78000 +2.26	94.96	89.02	90.56	1,194,626
23 Jan 24	89.52000 -1.40	91.87	87.69	91.48	501,038
22 Jan 24	90.92000 +5.97	91.49	85.66	85.80	862,114
19 Jan 24	84.95000 +0.45	85.10	81.58	84.82	748,816
18 Jan 24	84.50000 -0.98	85.48	83.83	85.25	310,162
17 Jan 24	85.48000 +0.53	86.67	83.72	84.45	660,460
16 Jan 24	84.95000 -0.26	85.84	83.66	85.00	501,910
12 Jan 24	85.21000 -1.14	88.00	84.72	87.58	530,818
11 Jan 24	86.35000 -2.85	88.70	85.88	88.01	586,083
10 Jan 24	89.20000 -1.23	92.19	88.10	90.40	740,600
09 Jan 24	90.43000 +1.49	90.70	87.33	88.14	656,221
08 Jan 24	88.94000 +6.63	88.99	83.00	83.74	951,600
05 Jan 24	82.31000 +0.32	82.67	79.63	81.07	821,715
04 Jan 24	81.99000 +5.90	85.76	77.54	78.07	1,550,790
03 Jan 24	76.09000 -0.97	77.82	75.36	76.95	425,816
02 Jan 24	77.06000 -2.53	80.95	76.00	78.60	658,201
29 Dec 23	79.59000 -0.03	80.05	78.40	79.53	475,200
28 Dec 23	79.62000 -3.99	84.24	79.15	83.66	501,731
27 Dec 23	83.61000 +4.24	83.80	79.14	79.53	1,190,897
26 Dec 23	79.37000 +2.56	79.47	77.51	77.75	516,430
22 Dec 23	76.81500 +4.33	78.40	73.24	74.28	1,187,100
21 Dec 23	72.48000 +1.93	73.14	70.97	71.08	431,506
20 Dec 23	70.55000 -3.30	73.51	70.22	73.51	468,914
19 Dec 23	73.85000 +0.65	75.00	72.57	73.88	428,753
18 Dec 23	73.20000 +0.21	74.00	71.03	72.44	347,032
15 Dec 23	72.99000 -0.28	74.39	71.80	73.64	660,334
14 Dec 23	73.27000 -1.17	76.05	71.50	76.05	884,767
13 Dec 23	74.44000 +4.28	74.52	70.45	71.74	738,320
12 Dec 23	70.16000 +0.51	70.77	69.00	70.00	411,711
11 Dec 23	69.65000 -0.53	70.17	67.84	70.00	405,133
08 Dec 23	70.18000 -0.05	72.78	69.40	70.97	1,358,196
07 Dec 23	70.23000 +0.88	72.65	67.88	69.93	625,421
06 Dec 23	69.35000 +0.76	71.25	67.92	68.99	545,668
05 Dec 23	68.59000 +1.16	69.31	67.15	67.46	417,562
04 Dec 23	67.43000 -0.57	68.28	66.71	68.00	603,300
01 Dec 23	68.00000 +0.55	68.39	66.76	67.48	455,762
30 Nov 23	67.45000 +0.60	68.10	66.21	67.15	641,932
29 Nov 23	66.85000 +1.08	67.73	65.87	66.15	922,801
28 Nov 23	65.77000 -0.49	67.20	64.67	66.33	740,728
27 Nov 23	66.26000 +3.71	66.30	61.14	62.61	863,262
24 Nov 23	62.55000 +2.45	62.83	60.28	60.35	313,273
22 Nov 23	60.10000 +0.92	60.69	59.09	59.40	342,308
21 Nov 23	59.18000 -0.86	60.25	58.61	59.19	518,042
20 Nov 23	60.04000 +0.16	60.36	59.02	60.10	520,033
17 Nov 23	59.88000 +0.17	60.12	56.66	60.11	716,417
16 Nov 23	59.71000 -0.50	60.49	58.52	60.00	690,995
15 Nov 23	60.21000 -2.45	64.84	60.08	62.75	586,338
14 Nov 23	62.66000 +3.35	63.27	60.08	61.01	655,590
13 Nov 23	59.31000 +1.89	59.54	55.02	57.30	630,979
10 Nov 23	57.42000 -2.64	59.83	56.56	59.62	1,146,873
09 Nov 23	60.06000 -1.50	62.30	59.65	61.22	937,920
08 Nov 23	61.56000 -1.56	63.69	61.17	62.99	562,581
07 Nov 23	63.12000 +0.70	65.26	61.76	61.76	809,554
06 Nov 23	62.42000 -2.72	68.65	61.08	62.10	1,626,821
03 Nov 23	65.14000 +0.74	67.49	64.69	66.39	1,072,077
02 Nov 23	64.40000 -0.22	66.24	64.37	65.35	559,412
01 Nov 23	64.62000 +2.34	64.86	61.48	61.99	650,067
31 Oct 23	62.28000 +2.25	62.29	58.60	60.03	468,905
30 Oct 23	60.03000 -2.05	63.09	59.70	62.55	858,243
27 Oct 23	62.08000 -1.97	63.83	61.33	63.83	595,408
26 Oct 23	64.05000 +0.17	65.68	63.71	63.84	568,154
25 Oct 23	63.88000 +0.16	64.98	62.25	63.31	577,065
24 Oct 23	63.72000 +1.71	64.60	62.62	63.24	643,024
23 Oct 23	62.01000 -2.24	64.05	61.92	64.05	794,616
20 Oct 23	64.25000 +0.00	64.87	63.80	64.50	547,826
19 Oct 23	64.25000 -0.80	65.76	63.78	64.88	556,920
18 Oct 23	65.05000 -0.96	65.96	64.65	65.74	502,711
17 Oct 23	66.01000 -0.90	67.95	65.86	66.35	379,643
16 Oct 23	66.91000 +0.44	67.06	64.09	66.45	856,966
13 Oct 23	66.47000 -0.04	67.43	65.65	66.23	559,232
12 Oct 23	66.51000 -3.68	70.36	66.15	70.29	599,618
11 Oct 23	70.19000 -0.37	71.21	68.62	70.48	424,754
10 Oct 23	70.56000 +0.18	71.23	69.79	70.39	439,266
09 Oct 23	70.38000 +1.78	70.40	67.79	68.60	465,102
06 Oct 23	68.60000 +1.24	69.99	66.26	66.35	677,029
05 Oct 23	67.36000 +2.75	67.53	64.33	64.33	640,851
04 Oct 23	64.61000 +0.78	65.00	63.26	63.41	953,234
03 Oct 23	63.83000 -3.02	66.97	63.67	66.59	815,109
02 Oct 23	66.85000 -3.04	70.00	66.64	70.00	1,038,081
29 Sep 23	69.89000 -3.17	74.49	69.42	73.42	735,042
28 Sep 23	73.06000 +0.79	73.56	70.94	72.33	357,251
27 Sep 23	72.27000 -0.19	74.35	72.03	72.75	341,208
26 Sep 23	72.46000 +1.73	73.17	70.58	70.73	515,241
25 Sep 23	70.73000 -2.75	73.54	70.53	72.65	601,641
22 Sep 23	73.48000 -1.25	75.31	73.19	75.10	1,201,150
21 Sep 23	74.73000 +1.03	75.48	72.55	72.65	652,353
20 Sep 23	73.70000 +0.69	74.35	72.88	73.14	471,052
19 Sep 23	73.01000 -1.56	75.65	72.76	74.80	473,659
18 Sep 23	74.57000 -0.69	74.89	72.16	74.40	1,029,142
15 Sep 23	75.26000 -0.94	76.25	74.65	76.06	1,588,906
14 Sep 23	76.20000 -0.78	78.47	74.89	77.12	876,585
13 Sep 23	76.98000 -5.23	83.30	76.52	82.03	848,557
12 Sep 23	82.21000 +1.61	82.39	80.05	80.38	427,469
11 Sep 23	80.60000 -0.05	81.18	79.74	80.97	499,237
08 Sep 23	80.65000 -0.77	82.31	80.30	81.34	478,229
07 Sep 23	81.42000 -0.11	82.24	80.36	81.79	349,180
06 Sep 23	81.53000 +2.76	81.59	78.39	78.68	389,907
05 Sep 23	78.77000 -2.92	81.76	78.58	81.17	842,765
01 Sep 23	81.69000 +0.89	82.18	79.31	81.64	668,901
31 Aug 23	80.80000 +1.14	81.60	79.51	79.99	554,291
30 Aug 23	79.66000 +1.27	79.75	77.72	78.35	621,939
29 Aug 23	78.39000 -0.78	79.94	78.26	78.99	439,479
28 Aug 23	79.17000 +2.51	79.60	76.70	76.82	539,697
25 Aug 23	76.66000 +1.26	78.17	74.85	75.40	543,021
24 Aug 23	75.40000 -0.12	76.55	74.96	76.09	441,334
23 Aug 23	75.52000 -0.54	78.05	75.46	76.43	532,353
22 Aug 23	76.06000 +4.89	76.10	71.93	71.99	1,122,970
21 Aug 23	71.17000 +0.39	72.03	70.08	70.79	324,465
18 Aug 23	70.78000 +1.53	71.42	68.26	68.50	643,829
17 Aug 23	69.25000 -1.27	71.28	68.94	70.99	593,789
16 Aug 23	70.52000 -0.84	71.75	69.89	71.00	424,443
15 Aug 23	71.36000 -0.29	72.78	70.43	71.69	598,127
14 Aug 23	71.65000 +2.05	72.43	67.52	69.28	717,053
11 Aug 23	69.60000 -0.90	70.80	69.12	70.50	776,527
10 Aug 23	70.50000 +0.43	72.39	69.86	70.00	843,439
09 Aug 23	70.07000 -2.47	74.40	69.43	72.74	1,360,864
08 Aug 23	72.54000 +1.45	75.35	72.02	72.61	1,200,748
07 Aug 23	71.09000 -2.57	76.00	69.51	75.98	1,925,075
04 Aug 23	73.66000 -1.62	75.37	73.28	75.25	907,787
03 Aug 23	75.28000 +2.02	75.85	71.84	72.35	614,413
02 Aug 23	73.26000 -4.07	77.08	73.08	76.68	784,059
01 Aug 23	77.33000 -1.14	78.74	76.86	78.40	518,007
31 Jul 23	78.47000 -0.21	79.44	77.57	79.00	568,367
28 Jul 23	78.68000 +1.29	79.39	76.52	78.33	706,783
27 Jul 23	77.39000 +1.19	79.39	76.40	76.63	842,785
26 Jul 23	76.20000 +3.15	77.19	72.83	73.00	1,317,170
25 Jul 23	73.05000 -0.45	75.15	73.00	73.50	590,189
24 Jul 23	73.50000 -1.64	75.84	72.85	75.35	692,123
21 Jul 23	75.14000 +0.71	76.69	74.43	74.99	1,091,128
20 Jul 23	74.43000 +0.19	75.40	73.50	74.02	740,566
19 Jul 23	74.24000 +0.07	74.75	72.88	74.50	605,602
18 Jul 23	74.17000 +0.89	74.72	72.98	73.59	719,856
17 Jul 23	73.28000 -0.35	74.88	72.81	73.88	713,982
14 Jul 23	73.63000 +0.63	74.27	72.56	73.16	476,329
13 Jul 23	73.00000 -1.21	74.89	72.46	74.60	704,202
12 Jul 23	74.21000 +0.25	74.70	72.91	74.70	830,358
11 Jul 23	73.96000 +0.40	74.44	73.00	73.34	542,248
10 Jul 23	73.56000 +0.86	74.56	71.82	72.85	1,029,622
07 Jul 23	72.70000 -1.21	74.47	71.52	74.42	981,938
06 Jul 23	73.91000 +1.14	74.80	71.52	72.17	1,104,889
05 Jul 23	72.77000 +2.53	72.84	69.93	70.58	1,349,101
03 Jul 23	70.24000 -1.62	72.17	69.29	71.86	881,459
30 Jun 23	71.86000 -1.26	74.47	71.02	73.98	1,931,141
29 Jun 23	73.12000 -1.86	75.44	71.59	75.00	1,842,694
28 Jun 23	74.98000 -8.39	75.90	73.02	75.00	4,757,310
27 Jun 23	83.37000 -1.95	86.89	83.29	85.85	613,708
26 Jun 23	85.32000 -2.79	88.27	84.85	87.82	599,223
23 Jun 23	88.11000 -2.24	90.55	86.88	89.92	956,640
22 Jun 23	90.35000 +1.79	91.29	86.96	88.76	909,342
21 Jun 23	88.56000 +2.46	88.93	83.12	86.00	854,766
20 Jun 23	86.10000 +1.10	88.19	83.19	84.95	857,377
16 Jun 23	85.00000 +0.37	86.06	82.02	85.55	1,241,882
15 Jun 23	84.63000 +3.72	85.64	80.51	80.90	1,369,783
14 Jun 23	80.91000 +6.03	83.99	74.52	74.94	3,263,844
13 Jun 23	74.88000 +0.04	75.90	74.23	74.82	514,618
12 Jun 23	74.84000 +1.10	76.51	73.75	74.05	539,894
09 Jun 23	73.74000 -1.50	75.80	73.12	75.04	421,913
08 Jun 23	75.24000 -0.25	76.71	74.89	75.44	275,927
07 Jun 23	75.49000 +0.63	76.16	73.49	75.07	409,343
06 Jun 23	74.86000 +0.04	75.92	74.03	75.27	434,947
05 Jun 23	74.82000 +0.70	76.50	73.80	73.88	473,780
02 Jun 23	74.12000 +1.36	74.35	71.81	73.14	618,723
01 Jun 23	72.76000 -1.02	74.89	72.56	74.16	472,895
31 May 23	73.78000 +4.33	73.95	69.45	70.72	794,726
30 May 23	69.45000 -0.35	70.25	68.60	70.12	748,093
26 May 23	69.80000 +1.71	70.61	67.56	67.75	812,039
25 May 23	68.09000 -0.64	69.20	67.07	68.92	876,037
24 May 23	68.73000 -3.09	71.04	68.68	71.00	1,008,964
23 May 23	71.82000 -2.80	75.06	71.64	74.83	549,116
22 May 23	74.62000 -1.09	76.21	73.56	75.63	623,795
19 May 23	75.71000 -1.16	77.35	74.55	77.28	596,129
18 May 23	76.87000 -1.62	79.04	75.90	78.51	465,287
17 May 23	78.49000 +1.41	79.12	75.61	77.21	446,440
16 May 23	77.08000 -0.69	77.25	74.70	77.15	443,411
15 May 23	77.77000 -1.24	80.31	77.05	79.37	677,243
12 May 23	79.01000 +1.04	80.25	77.55	78.00	523,637
11 May 23	77.97000 -2.25	82.25	77.30	80.99	805,631
10 May 23	80.22000 +3.48	80.97	76.50	77.06	855,276
09 May 23	76.74000 -0.99	81.12	76.27	77.73	1,132,373
08 May 23	77.73000 +3.99	82.85	74.03	78.00	2,774,272
05 May 23	73.74000 +2.59	73.98	70.38	71.79	972,453
04 May 23	71.15000 -0.81	71.87	68.84	71.87	668,105
03 May 23	71.96000 +0.68	72.62	70.46	71.36	533,040
02 May 23	71.28000 +0.51	71.96	70.00	70.12	500,976
01 May 23	70.77000 -0.76	73.03	70.24	71.69	412,842
28 Apr 23	71.53000 +0.37	71.68	69.65	71.17	388,378
27 Apr 23	71.16000 +1.05	71.58	69.77	70.25	367,119
26 Apr 23	70.11000 -1.12	71.67	67.50	71.00	815,655
25 Apr 23	71.23000 -2.09	74.10	70.79	73.45	511,153
24 Apr 23	73.32000 +0.40	73.59	70.77	72.81	524,421
21 Apr 23	72.92000 +1.63	76.35	71.64	71.64	1,078,321
20 Apr 23	71.29000 -0.86	71.99	69.91	71.57	662,979
19 Apr 23	72.15000 -0.70	72.85	70.99	72.85	525,882
18 Apr 23	72.85000 +2.39	72.92	69.91	70.70	920,701
17 Apr 23	70.46000 +1.96	71.90	68.99	68.99	1,440,453
14 Apr 23	68.50000 +3.45	68.69	64.33	64.71	1,255,814
13 Apr 23	65.05000 +1.41	66.47	63.66	63.95	620,276
12 Apr 23	63.64000 +2.61	64.78	61.14	61.65	1,159,237
11 Apr 23	61.03000 -0.56	62.56	59.98	61.30	760,077
10 Apr 23	61.59000 +1.84	61.66	56.75	59.58	817,513
06 Apr 23	59.75000 +1.34	59.86	57.30	58.84	773,827
05 Apr 23	58.41000 -1.52	60.31	57.47	59.58	908,459
04 Apr 23	59.93000 -3.05	62.80	59.52	62.77	851,319
03 Apr 23	62.98000 +1.30	63.35	61.57	61.73	513,035
31 Mar 23	61.68000 +1.13	62.61	60.37	61.31	664,731
30 Mar 23	60.55000 -1.89	63.00	58.69	62.97	1,115,113
29 Mar 23	62.44000 +0.93	62.89	61.01	62.50	463,414
28 Mar 23	61.51000 -2.41	64.32	60.74	64.07	727,704
27 Mar 23	63.92000 +1.96	64.15	61.80	62.18	505,315
24 Mar 23	61.96000 -0.05	62.58	59.74	61.40	698,921
23 Mar 23	62.01000 -0.95	65.56	61.47	63.50	747,359
22 Mar 23	62.96000 +0.08	64.85	62.43	62.92	637,015
21 Mar 23	62.88000 -0.32	64.63	62.75	63.58	1,029,588
20 Mar 23	63.20000 +0.46	63.62	60.65	62.34	675,371
17 Mar 23	62.74000 -0.50	63.66	61.45	63.27	1,050,092
16 Mar 23	63.24000 +1.31	64.04	59.85	61.15	671,182
15 Mar 23	61.93000 -1.44	63.25	60.69	62.93	523,757
14 Mar 23	63.37000 +2.51	63.88	61.60	61.62	820,372
13 Mar 23	60.86000 +2.47	62.78	57.88	58.25	1,309,776
10 Mar 23	58.39000 -3.58	62.98	53.71	61.90	3,285,497
09 Mar 23	61.97000 -1.59	64.06	61.36	63.55	668,845
08 Mar 23	63.56000 +0.06	63.83	61.32	63.52	554,706
07 Mar 23	63.50000 -2.82	66.62	63.25	66.44	651,985
06 Mar 23	66.32000 +1.04	66.34	64.21	64.97	667,706
03 Mar 23	65.28000 -0.04	66.31	63.93	65.14	629,891
02 Mar 23	65.32000 -1.57	66.49	63.66	66.46	742,098
01 Mar 23	66.89000 -1.30	70.75	65.90	67.84	1,134,970
28 Feb 23	68.19000 +4.11	70.41	63.41	63.50	1,863,069
27 Feb 23	64.08000 +3.03	65.98	61.58	64.00	1,610,875
24 Feb 23	61.05000 -0.88	62.22	59.51	61.00	1,093,628
23 Feb 23	61.93000 -0.68	62.70	60.83	62.52	827,161
22 Feb 23	62.61000 -0.85	65.02	62.20	64.23	664,686
21 Feb 23	63.46000 -3.16	66.95	63.34	66.01	628,505
17 Feb 23	66.62000 +2.59	67.59	63.79	64.74	859,961
16 Feb 23	64.03000 +0.89	65.38	62.03	62.88	750,589
15 Feb 23	63.14000 -0.16	64.12	60.41	63.45	555,415
14 Feb 23	63.30000 +1.12	65.64	61.72	62.18	1,021,203
13 Feb 23	62.18000 -0.61	63.67	59.90	60.56	1,903,204
10 Feb 23	62.79000 -0.17	64.98	60.77	62.62	1,032,149
09 Feb 23	62.96000 -2.00	66.20	62.85	65.19	672,449
08 Feb 23	64.96000 -0.99	66.25	64.16	65.66	652,913
07 Feb 23	65.95000 +0.50	66.50	64.11	65.34	932,988
06 Feb 23	65.45000 -3.25	69.39	65.20	67.95	1,175,634
03 Feb 23	68.70000 -5.59	73.83	67.91	73.81	1,913,059
02 Feb 23	74.29000 -0.23	76.65	72.80	74.70	1,038,452
01 Feb 23	74.52000 -0.48	75.57	73.59	75.20	576,153
31 Jan 23	75.00000 +1.69	75.98	72.41	73.31	849,933
30 Jan 23	73.31000 +3.04	74.16	71.07	71.35	931,792
27 Jan 23	70.27000 -1.23	72.93	69.18	71.29	722,728
26 Jan 23	71.50000 -2.48	75.58	70.88	74.36	565,440
25 Jan 23	73.98000 +3.17	74.10	70.59	70.89	791,046
24 Jan 23	70.81000 +1.06	70.81	68.33	69.00	698,866
23 Jan 23	69.75000 -1.08	73.40	69.50	71.03	1,000,874
20 Jan 23	70.83000 +2.78	71.24	68.28	69.46	970,335
19 Jan 23	68.05000 -1.98	73.04	67.24	69.78	988,105
18 Jan 23	70.03000 +1.84	70.21	67.68	68.14	762,877
17 Jan 23	68.19000 +0.89	69.63	65.54	66.96	686,003
13 Jan 23	67.30000 +2.40	67.67	64.10	64.10	1,114,237
12 Jan 23	64.90000 +2.74	65.00	59.82	62.08	1,346,159
11 Jan 23	62.16000 -1.34	62.88	61.02	62.88	1,695,115
10 Jan 23	63.50000 +0.18	64.96	62.98	63.24	703,866
09 Jan 23	63.32000 -4.67	68.75	61.26	68.11	2,233,983
06 Jan 23	67.99000 -1.05	70.50	67.81	68.74	655,162
05 Jan 23	69.04000 -4.30	72.85	68.66	72.00	1,208,698
04 Jan 23	73.34000 +0.02	74.46	72.31	73.52	724,419
03 Jan 23	73.32000 -3.81	77.70	72.88	77.70	1,094,281
30 Dec 22	77.13000 +0.63	77.42	75.01	75.51	671,918
29 Dec 22	76.50000 +1.50	78.90	75.13	75.88	834,404
28 Dec 22	75.00000 -0.53	76.44	73.30	74.71	768,499
27 Dec 22	75.53000 +1.74	76.96	73.50	74.18	648,769
23 Dec 22	73.79000 -1.34	76.09	71.45	75.53	1,008,099
22 Dec 22	75.13000 +0.79	75.49	73.50	74.33	625,663
21 Dec 22	74.34000 -0.31	75.92	73.38	74.80	752,059
20 Dec 22	74.65000 -1.16	76.83	73.41	75.18	693,481
19 Dec 22	75.81000 -2.59	79.10	74.79	78.62	978,523
16 Dec 22	78.40000 +0.94	79.67	75.61	76.35	1,175,937
15 Dec 22	77.46000 -2.26	80.47	76.54	79.42	795,935
14 Dec 22	79.72000 +0.27	81.16	77.04	79.45	802,982
13 Dec 22	79.45000 +0.08	82.00	78.42	80.00	850,743
12 Dec 22	79.37000 +4.51	79.52	73.65	75.00	1,019,515
09 Dec 22	74.86000 -2.99	78.79	74.61	77.91	808,080
08 Dec 22	77.85000 -0.31	79.97	75.79	77.83	899,679
07 Dec 22	78.16000 +2.90	79.10	74.02	75.50	1,180,413
06 Dec 22	75.26000 -2.03	78.18	73.58	76.37	1,080,208
05 Dec 22	77.29000 +0.39	80.87	75.18	76.60	2,372,194
02 Dec 22	76.90000 +4.93	78.00	70.52	71.48	2,040,801
01 Dec 22	71.97000 -0.32	73.76	70.43	72.13	1,034,898
30 Nov 22	72.29000 +1.45	74.08	69.26	71.17	1,643,390
29 Nov 22	70.84000 -3.90	75.98	70.40	75.50	2,951,600
28 Nov 22	74.74000 +17.92	79.68	68.12	71.04	10,741,789
25 Nov 22	56.82000 +0.60	57.17	55.31	56.02	327,439
23 Nov 22	56.22000 -1.01	58.04	55.97	57.76	771,423
22 Nov 22	57.23000 -0.02	59.98	56.88	57.05	1,096,273
21 Nov 22	57.25000 +1.08	57.95	55.26	56.00	1,174,665
18 Nov 22	56.17000 +2.91	56.82	49.60	52.24	1,202,160
17 Nov 22	53.26000 +1.81	54.30	49.81	50.29	1,028,422
16 Nov 22	51.45000 -3.47	55.25	51.15	54.80	981,140
15 Nov 22	54.92000 +0.08	59.26	54.10	55.70	1,463,997
14 Nov 22	54.84000 -4.17	59.53	54.60	59.10	1,482,051
11 Nov 22	59.01000 +0.72	60.00	54.40	59.73	1,688,575
10 Nov 22	58.29000 -0.73	63.00	55.82	61.62	1,973,370
09 Nov 22	59.02000 -4.44	66.15	58.58	63.61	1,454,019
08 Nov 22	63.46000 +6.64	66.00	56.80	56.86	1,950,594
07 Nov 22	56.82000 +8.82	58.83	53.26	54.27	1,174,681
14 Oct 22	48.00000 +1.79	48.40	45.16	46.83	1,907,509
13 Oct 22	46.21000 +4.78	46.76	43.25	43.90	2,821,873
12 Oct 22	41.43000 -1.14	42.72	39.54	42.39	1,412,123
11 Oct 22	42.57000 -1.27	44.36	41.77	43.55	1,439,523
10 Oct 22	43.84000 -1.98	45.40	43.25	45.40	910,838
07 Oct 22	45.82000 -2.68	48.65	45.35	48.02	1,098,390
06 Oct 22	48.50000 +2.42	48.89	44.81	45.91	1,128,770
05 Oct 22	46.08000 -0.88	46.83	45.06	46.05	545,656
04 Oct 22	46.96000 +1.63	47.57	45.56	46.10	835,185
03 Oct 22	45.33000 +0.71	46.09	43.38	45.55	1,254,951
30 Sep 22	44.62000 +0.47	46.57	44.01	44.26	1,085,073
29 Sep 22	44.15000 -2.52	47.59	43.97	47.00	975,284
28 Sep 22	46.67000 +1.73	47.45	45.60	45.80	1,004,916
27 Sep 22	44.94000 -0.42	46.65	44.63	46.50	1,148,650
26 Sep 22	45.36000 -4.90	50.07	45.15	49.29	2,428,391
23 Sep 22	50.26000 -1.96	51.89	49.28	51.00	1,312,366
22 Sep 22	52.22000 -1.33	53.55	51.05	53.13	1,338,554
21 Sep 22	53.55000 -4.58	58.01	53.30	58.00	1,447,577
20 Sep 22	58.13000 -1.53	60.28	58.13	59.05	648,603
19 Sep 22	59.66000 +0.46	60.50	58.08	58.65	859,691
16 Sep 22	59.20000 -2.49	60.52	58.02	60.50	1,693,257
15 Sep 22	61.69000 -1.46	64.81	60.90	62.62	1,190,294
14 Sep 22	63.15000 +2.20	64.14	59.86	60.94	1,416,285
13 Sep 22	60.95000 -1.32	61.63	58.25	60.39	1,380,691
12 Sep 22	62.27000 +0.20	62.89	59.56	62.49	785,162
09 Sep 22	62.07000 +0.86	63.04	60.13	61.89	1,093,743
08 Sep 22	61.21000 -0.17	61.95	58.88	61.38	757,622
07 Sep 22	61.38000 +0.59	62.45	59.82	61.25	818,846
06 Sep 22	60.79000 -2.20	63.26	60.11	63.25	866,460
02 Sep 22	62.99000 +0.40	64.98	61.78	62.92	781,115
01 Sep 22	62.59000 -1.21	63.99	60.86	62.79	1,063,393
31 Aug 22	63.80000 +2.56	63.99	59.74	62.07	1,220,092
30 Aug 22	61.24000 -3.01	65.41	59.20	64.65	1,783,877
29 Aug 22	64.25000 -2.88	67.82	63.64	66.58	1,439,107
26 Aug 22	67.13000 -2.72	71.98	66.46	70.51	1,803,392
25 Aug 22	69.85000 +3.61	70.66	66.23	66.50	2,082,194
24 Aug 22	66.24000 -0.32	68.39	65.16	66.85	2,205,103
23 Aug 22	66.56000 +2.10	66.67	62.75	65.42	2,556,518
22 Aug 22	64.46000 +4.91	65.34	59.00	59.50	6,270,360
19 Aug 22	59.55000 +17.12	61.11	50.50	51.89	22,006,256
18 Aug 22	42.43000 -0.70	43.43	41.43	43.43	591,326
17 Aug 22	43.13000 -1.12	44.96	42.92	43.51	756,992
16 Aug 22	44.25000 -3.12	47.30	43.51	46.95	1,020,207
15 Aug 22	47.37000 +1.10	48.54	45.77	46.39	772,203
12 Aug 22	46.27000 +0.95	47.12	45.12	45.63	603,193
11 Aug 22	45.32000 -3.04	48.82	44.67	48.36	1,143,591
10 Aug 22	48.36000 +3.60	48.45	43.78	45.01	1,221,272
09 Aug 22	44.76000 +1.45	46.97	40.51	41.00	1,634,474
08 Aug 22	43.31000 -0.13	45.27	41.80	43.88	966,315
05 Aug 22	43.44000 +3.43	44.06	38.12	39.45	1,014,513
04 Aug 22	40.01000 +1.93	40.30	38.38	38.59	780,978
03 Aug 22	38.08000 +0.97	39.93	37.37	37.60	515,726
02 Aug 22	37.11000 +1.05	37.16	35.16	35.51	550,362
01 Aug 22	36.06000 -2.53	38.59	35.93	38.45	744,479
29 Jul 22	38.59000 +0.05	38.77	37.10	38.54	552,990
28 Jul 22	38.54000 +0.03	39.29	36.55	39.04	610,734
27 Jul 22	38.51000 +1.07	38.92	37.04	37.67	637,920
26 Jul 22	37.44000 -1.05	38.61	36.71	38.40	676,934
25 Jul 22	38.49000 -1.82	40.73	37.90	40.73	934,357
22 Jul 22	40.31000 -2.31	43.98	40.21	43.26	763,258
21 Jul 22	42.62000 -1.77	45.17	42.11	44.53	652,686
20 Jul 22	44.39000 +0.42	46.25	44.00	44.28	795,982
19 Jul 22	43.97000 +2.95	44.00	40.69	41.22	922,477
18 Jul 22	41.02000 -2.67	44.32	40.81	44.13	776,137
15 Jul 22	43.69000 -0.42	44.45	41.68	44.44	898,758
14 Jul 22	44.11000 -0.72	44.54	43.27	44.51	690,092
13 Jul 22	44.83000 +2.80	45.35	41.01	41.65	1,330,157
12 Jul 22	42.03000 -1.25	43.70	40.81	43.07	990,636
11 Jul 22	43.28000 -2.32	45.98	42.85	45.29	894,085
08 Jul 22	45.60000 +0.49	47.49	44.40	45.11	1,477,101
07 Jul 22	45.11000 +2.37	45.29	42.75	42.75	1,428,157
06 Jul 22	42.74000 +1.53	43.56	40.98	41.41	1,331,795
05 Jul 22	41.21000 +0.57	42.27	38.90	40.48	1,571,241
01 Jul 22	40.64000 +2.34	40.72	37.19	38.08	1,537,312
30 Jun 22	38.30000 +1.81	38.67	35.21	35.94	1,783,985
29 Jun 22	36.49000 -1.47	39.80	35.92	38.40	3,699,836
28 Jun 22	37.96000 +0.93	39.73	34.68	35.85	5,500,752
27 Jun 22	37.03000 +12.57	38.75	32.60	34.62	23,560,212
24 Jun 22	24.46000 -0.29	25.32	23.85	25.18	701,654
23 Jun 22	24.75000 +1.18	24.77	22.72	23.75	702,877
22 Jun 22	23.57000 +0.69	25.19	22.01	22.17	1,120,285
21 Jun 22	22.88000 +0.19	24.19	22.84	22.94	735,742
17 Jun 22	22.69000 +0.95	23.69	21.64	22.00	1,128,714
16 Jun 22	21.74000 -1.26	22.48	20.63	22.48	735,752
15 Jun 22	23.00000 +0.38	23.70	22.15	22.67	596,002
14 Jun 22	22.62000 +0.44	23.34	22.07	22.32	730,727
13 Jun 22	22.18000 -2.17	23.70	21.67	23.30	801,291
10 Jun 22	24.35000 -1.67	25.65	23.65	25.31	707,830
09 Jun 22	26.02000 -1.65	27.45	25.42	27.25	612,890
08 Jun 22	27.67000 -0.82	28.98	27.40	28.26	692,056
07 Jun 22	28.49000 +2.52	28.60	25.59	25.59	703,900
06 Jun 22	25.97000 +0.44	26.42	24.35	26.23	705,993
03 Jun 22	25.53000 +0.75	26.26	24.29	24.42	609,817
02 Jun 22	24.78000 +0.75	25.75	23.07	23.54	709,266
01 Jun 22	24.03000 -0.97	25.72	23.51	25.25	665,960
31 May 22	25.00000 -1.46	27.16	24.31	26.08	950,399
27 May 22	26.46000 +2.33	26.83	23.28	23.93	760,742
26 May 22	24.13000 -1.14	25.86	24.00	25.00	837,668
25 May 22	25.27000 -0.78	26.75	24.49	25.85	676,861
24 May 22	26.05000 -2.11	27.55	25.81	27.18	881,691
23 May 22	28.16000 -3.49	31.74	27.11	31.65	1,105,706
20 May 22	31.65000 +0.14	33.26	29.90	32.01	839,977
19 May 22	31.51000 +0.38	32.38	30.85	30.92	441,811
18 May 22	31.13000 -2.45	33.64	30.53	32.53	665,204
17 May 22	33.58000 +2.76	33.72	30.79	31.00	970,165
16 May 22	30.82000 +2.92	30.93	27.13	27.92	574,989
13 May 22	27.90000 +2.56	28.83	25.92	25.92	711,054
12 May 22	25.34000 -0.45	26.00	24.13	25.21	1,281,850
11 May 22	25.79000 -3.50	29.20	25.59	29.00	943,976
10 May 22	29.29000 +2.47	29.60	27.06	28.48	884,677
09 May 22	26.82000 -3.00	29.47	26.57	29.04	1,046,485
06 May 22	29.82000 -6.92	36.06	28.86	36.01	2,958,818
05 May 22	36.74000 -1.76	38.80	35.70	37.98	641,253
04 May 22	38.50000 +2.66	38.64	34.10	36.45	1,074,794
03 May 22	35.84000 +1.80	37.09	33.83	34.41	910,098
02 May 22	34.04000 +2.29	34.16	30.20	31.11	1,331,577
29 Apr 22	31.75000 -0.25	33.54	31.49	31.93	735,521
28 Apr 22	32.00000 +1.50	32.61	29.70	30.94	858,040
27 Apr 22	30.50000 +0.51	31.61	30.00	30.00	785,753
26 Apr 22	29.99000 -0.51	30.95	28.97	30.18	1,678,317
25 Apr 22	30.50000 -8.60	31.75	28.88	30.40	4,406,827
22 Apr 22	39.10000 -0.50	40.08	38.60	39.20	708,199
21 Apr 22	39.60000 -3.44	44.53	39.49	43.82	1,247,486
20 Apr 22	43.04000 +2.12	43.52	39.07	40.59	1,737,714
19 Apr 22	40.92000 +8.22	41.61	38.05	40.26	10,981,112
18 Apr 22	32.70000 -4.16	36.73	32.57	36.69	989,457
14 Apr 22	36.86000 -1.14	37.88	36.10	37.87	602,581
13 Apr 22	38.00000 -0.35	39.66	37.98	38.19	634,230
12 Apr 22	38.35000 -2.09	41.51	37.83	40.61	590,641
11 Apr 22	40.44000 -0.25	41.25	39.25	40.45	765,079
08 Apr 22	40.69000 -3.51	44.45	40.42	44.10	801,154
07 Apr 22	44.20000 -2.52	47.04	43.40	46.85	767,061
06 Apr 22	46.72000 -0.03	47.20	44.71	46.11	691,356
05 Apr 22	46.75000 +0.37	47.40	45.78	46.56	510,930
04 Apr 22	46.38000 +2.47	46.47	43.37	44.29	808,679
01 Apr 22	43.91000 +2.52	43.95	41.38	41.82	816,027
31 Mar 22	41.39000 +1.37	41.95	40.00	40.11	910,965
30 Mar 22	40.02000 +0.71	41.40	38.51	39.42	1,005,209
29 Mar 22	39.31000 +4.20	40.91	35.75	36.06	1,769,744
28 Mar 22	35.11000 -0.25	39.29	34.51	36.47	1,494,657
25 Mar 22	35.36000 -0.62	36.22	34.52	36.04	372,688
24 Mar 22	35.98000 +1.41	35.98	34.75	34.81	427,862
23 Mar 22	34.57000 +0.13	36.16	34.00	34.13	418,877
22 Mar 22	34.44000 +1.14	34.93	33.21	33.38	420,910
21 Mar 22	33.30000 -0.31	34.94	32.61	34.39	436,965
18 Mar 22	33.61000 -0.57	35.10	33.33	33.93	1,117,358
17 Mar 22	34.18000 +2.67	34.25	30.87	31.55	617,644
16 Mar 22	31.51000 +2.38	31.55	29.00	29.60	628,432
15 Mar 22	29.13000 +0.53	29.27	27.33	28.96	541,294
14 Mar 22	28.60000 -4.19	33.03	27.88	33.01	863,714
11 Mar 22	32.79000 +0.88	33.61	31.81	32.12	442,583
10 Mar 22	31.91000 +0.78	32.79	30.74	30.82	696,310
09 Mar 22	31.13000 +2.88	31.22	28.34	28.56	637,660
08 Mar 22	28.25000 -0.60	29.36	27.74	28.85	764,822
07 Mar 22	28.85000 -1.06	30.52	28.38	29.68	445,998
04 Mar 22	29.91000 -0.55	31.22	29.52	30.05	957,365
03 Mar 22	30.46000 -0.99	31.88	29.62	31.24	476,594
02 Mar 22	31.45000 +0.47	31.74	29.31	30.58	892,897
01 Mar 22	30.98000 +2.87	32.28	28.82	28.82	1,431,486
28 Feb 22	28.11000 -0.08	28.69	27.53	27.86	533,031
25 Feb 22	28.19000 +0.07	28.54	27.42	28.54	471,454
24 Feb 22	28.12000 +0.74	28.12	25.40	25.85	734,605
23 Feb 22	27.38000 -1.09	29.35	27.10	29.35	572,066
22 Feb 22	28.47000 -1.10	29.58	27.79	28.78	580,008
18 Feb 22	29.57000 -0.84	31.80	29.43	30.75	579,707
17 Feb 22	30.41000 -1.20	31.88	30.05	31.20	522,115
16 Feb 22	31.61000 -2.14	34.37	30.76	33.55	1,223,407
15 Feb 22	33.75000 +2.55	33.98	31.60	31.86	439,281
14 Feb 22	31.20000 -0.86	32.50	30.81	31.36	568,631
11 Feb 22	32.06000 +0.56	32.58	31.13	31.61	607,786
10 Feb 22	31.50000 -0.61	32.92	31.09	31.42	588,349
09 Feb 22	32.11000 +1.76	32.18	30.59	30.61	531,372
08 Feb 22	30.35000 -0.17	31.44	29.60	30.60	1,240,761
07 Feb 22	30.52000 +1.81	31.09	28.71	28.74	628,355
04 Feb 22	28.71000 +1.68	29.14	26.09	27.03	840,962
03 Feb 22	27.03000 -1.68	28.84	26.72	28.11	638,698
02 Feb 22	28.71000 -0.07	29.16	27.26	28.71	722,056
01 Feb 22	28.78000 +1.34	29.70	27.34	27.44	823,166
31 Jan 22	27.44000 +1.12	27.75	26.42	26.42	493,748
28 Jan 22	26.32000 +1.98	26.36	24.34	24.39	702,559
27 Jan 22	24.34000 -1.36	26.70	23.81	25.78	394,112
26 Jan 22	25.70000 -0.96	27.68	25.49	27.25	633,300
25 Jan 22	26.66000 +2.48	27.20	23.68	23.78	1,022,597
24 Jan 22	24.18000 +0.48	24.35	21.85	23.37	974,202
21 Jan 22	23.70500 -3.00	25.98	23.30	25.76	1,308,443
20 Jan 22	26.71000 -1.81	29.26	26.61	28.73	530,308
19 Jan 22	28.52000 -1.66	31.49	28.38	30.30	536,758
18 Jan 22	30.18000 +1.58	30.73	28.27	28.30	1,439,687
14 Jan 22	28.60000 -1.29	29.32	27.77	28.30	874,972
13 Jan 22	29.89000 -1.52	31.83	29.67	31.45	530,862
12 Jan 22	31.41000 -1.67	33.52	31.21	33.12	437,890
11 Jan 22	33.08000 -0.33	34.50	32.91	33.63	443,232
10 Jan 22	33.41000 +0.50	33.85	31.86	32.70	442,674
07 Jan 22	32.91000 -0.18	34.17	32.60	34.05	337,083
06 Jan 22	33.09000 -0.09	34.03	31.73	33.63	534,033
05 Jan 22	33.18000 -2.73	36.50	32.88	35.59	513,399
04 Jan 22	35.91000 -1.92	37.83	35.07	37.28	494,107
03 Jan 22	37.83000 +0.05	38.42	36.40	37.93	430,124
31 Dec 21	37.78000 -0.24	39.48	37.38	37.76	398,577
30 Dec 21	38.02000 +2.47	38.78	35.35	35.37	648,920
29 Dec 21	35.55000 -1.47	37.04	35.21	36.91	374,517
28 Dec 21	37.02000 -0.11	38.05	36.61	37.13	289,701
27 Dec 21	37.13000 -1.32	38.55	36.90	38.41	307,428
23 Dec 21	38.45000 +0.75	39.21	37.00	37.82	451,198
22 Dec 21	37.70000 -0.11	38.67	36.28	38.43	409,455
21 Dec 21	37.81000 +1.84	38.03	35.48	36.14	556,998
20 Dec 21	35.97000 +0.67	36.88	34.25	34.76	436,267
17 Dec 21	35.30000 +1.79	35.77	32.60	33.15	750,040
16 Dec 21	33.51000 +0.74	33.81	32.51	33.18	389,980
15 Dec 21	32.77000 +2.07	32.83	29.60	30.81	497,469
14 Dec 21	30.70000 -1.85	32.41	30.22	31.75	612,146
13 Dec 21	32.55000 -0.60	34.16	31.76	33.32	530,963
10 Dec 21	33.15000 -0.95	34.87	32.94	34.25	492,593
09 Dec 21	34.10000 -1.03	35.80	34.06	34.56	346,337
08 Dec 21	35.13000 +0.95	35.56	33.30	34.36	325,076
07 Dec 21	34.18000 +1.27	35.26	33.39	33.41	417,695
06 Dec 21	32.91000 +0.67	33.25	30.50	31.76	680,048
03 Dec 21	32.24000 -1.11	33.39	31.49	33.35	480,551
02 Dec 21	33.35000 +0.19	33.63	32.08	33.12	463,764
01 Dec 21	33.16000 -1.38	35.62	32.62	34.96	669,357
30 Nov 21	34.54000 +0.20	34.64	32.62	33.92	709,346
29 Nov 21	34.34000 -2.58	37.40	34.19	37.24	821,387
26 Nov 21	36.92000 -1.01	38.10	36.42	37.00	314,324
24 Nov 21	37.93000 +1.34	38.44	35.44	36.46	444,115
23 Nov 21	36.59000 -0.25	37.50	35.61	37.25	516,184
22 Nov 21	36.84000 +1.04	37.86	34.82	37.48	842,704
19 Nov 21	35.80000 +0.21	39.00	35.17	36.29	1,027,130
18 Nov 21	35.59000 +1.04	35.92	33.21	34.50	779,850
17 Nov 21	34.55000 -0.95	36.23	34.20	35.28	644,953
16 Nov 21	35.50000 -2.98	38.26	35.13	38.26	974,327
15 Nov 21	38.48000 -0.78	39.36	36.81	39.25	650,689
12 Nov 21	39.26000 -0.26	39.83	38.28	39.75	336,996
11 Nov 21	39.52000 +1.35	40.00	37.65	38.23	397,810
10 Nov 21	38.17000 -2.60	40.60	37.51	40.21	746,469
09 Nov 21	40.77000 -2.59	43.97	39.87	42.64	775,346
08 Nov 21	43.36000 +3.16	44.83	38.07	39.92	1,816,754
05 Nov 21	40.20000 -0.65	41.25	39.50	40.67	804,787
04 Nov 21	40.85000 -0.20	42.18	40.51	41.43	575,374
03 Nov 21	41.05000 +1.50	41.61	39.00	39.11	770,647
02 Nov 21	39.55000 -0.13	40.56	38.70	39.36	480,968
01 Nov 21	39.68000 +1.18	41.35	38.29	38.57	875,901
29 Oct 21	38.50000 -1.14	40.81	38.10	39.97	560,886
28 Oct 21	39.64000 +0.40	41.22	38.85	39.04	637,890
27 Oct 21	39.24000 -0.45	40.35	38.55	39.54	488,755
26 Oct 21	39.69000 +0.40	40.11	38.50	39.38	426,485
25 Oct 21	39.29000 -0.81	40.98	38.90	40.02	612,099
22 Oct 21	40.10000 -0.72	40.68	38.62	40.05	486,130
21 Oct 21	40.82000 -1.09	42.39	39.71	41.93	794,083
20 Oct 21	41.91000 +1.73	42.50	39.91	40.41	641,896
19 Oct 21	40.18000 -0.94	41.89	39.82	41.16	564,986
18 Oct 21	41.12000 +1.02	41.26	37.23	39.80	1,233,551
15 Oct 21	40.10000 -0.52	41.97	39.81	40.62	644,632
14 Oct 21	40.62000 -1.55	42.42	39.57	41.63	1,552,831
13 Oct 21	42.17000 +4.38	42.83	37.63	38.65	1,886,130
12 Oct 21	37.79000 +5.17	37.80	32.27	32.60	1,437,792
11 Oct 21	32.62000 +0.42	33.00	31.94	32.20	621,533
08 Oct 21	32.20000 +0.46	32.64	31.63	31.74	566,673
07 Oct 21	31.74000 +0.89	32.45	30.50	31.67	513,265
06 Oct 21	30.85000 -0.48	31.64	30.10	31.30	663,991
05 Oct 21	31.33000 -1.30	34.00	30.78	33.00	1,796,512
04 Oct 21	32.63000 -1.65	34.74	32.23	34.22	899,564
01 Oct 21	34.28000 +1.32	34.55	32.30	33.10	868,701
30 Sep 21	32.96000 -1.21	34.17	30.70	34.03	1,260,264
29 Sep 21	34.17000 +0.94	36.22	33.46	33.66	993,062
28 Sep 21	33.23000 -1.42	34.99	32.29	34.65	885,806
27 Sep 21	34.65000 +1.25	34.98	33.32	33.55	818,763
24 Sep 21	33.40000 +0.44	34.41	32.54	32.54	987,090
23 Sep 21	32.96000 +2.07	32.99	31.00	31.20	828,409
22 Sep 21	30.89000 -0.32	31.60	29.71	31.56	1,104,051
21 Sep 21	31.21000 +1.98	31.89	29.20	29.55	1,176,981
20 Sep 21	29.23000 -0.49	29.55	28.52	28.98	893,475
17 Sep 21	29.72000 +1.19	29.79	27.80	28.57	1,354,965
16 Sep 21	28.53000 +0.81	29.37	27.61	27.63	1,185,670
15 Sep 21	27.72000 +1.55	28.75	25.81	26.07	1,278,700
14 Sep 21	26.17000 -1.31	28.85	25.79	28.45	1,977,170
13 Sep 21	27.48000 +0.09	28.00	26.62	27.26	785,178
10 Sep 21	27.39000 +0.58	27.68	26.11	27.11	945,473
09 Sep 21	26.81000 +0.67	27.23	25.68	26.03	1,047,996
08 Sep 21	26.14000 -0.41	26.51	25.03	26.51	690,125
07 Sep 21	26.55000 -0.14	27.49	26.39	26.53	723,986
03 Sep 21	26.69000 -0.23	27.32	26.12	26.87	724,300
02 Sep 21	26.92000 -0.79	27.75	25.76	27.62	1,904,263
01 Sep 21	27.71000 +2.03	28.28	25.63	25.95	2,217,695
31 Aug 21	25.68000 +1.30	25.93	24.05	24.05	1,081,429
30 Aug 21	24.38000 +0.38	24.90	23.71	24.31	882,517
27 Aug 21	24.00000 +0.74	24.25	23.00	23.24	1,245,291
26 Aug 21	23.26000 -2.07	25.79	22.85	25.20	1,584,840
25 Aug 21	25.33000 +0.44	26.00	24.13	24.72	1,300,192
24 Aug 21	24.89000 +0.10	25.19	23.48	25.09	2,568,543
23 Aug 21	24.79000 +3.23	25.61	22.68	25.20	10,965,524
20 Aug 21	21.56000 +1.65	21.97	19.70	19.89	1,628,543
19 Aug 21	19.91000 -0.39	20.56	19.38	19.90	1,411,510
18 Aug 21	20.30000 -0.72	21.33	20.11	21.06	1,252,787
17 Aug 21	21.02000 -0.20	21.41	20.50	20.97	1,575,828
16 Aug 21	21.22000 -1.64	22.86	21.10	22.79	1,789,470
13 Aug 21	22.86000 -1.45	24.50	22.29	24.04	1,526,711
12 Aug 21	24.31000 +0.38	24.68	22.88	23.98	1,669,787
11 Aug 21	23.93000 +0.15	25.60	23.55	24.19	3,119,105
10 Aug 21	23.78000 -3.59	26.37	23.03	26.25	6,550,801
09 Aug 21	27.37000 -23.79	35.00	27.30	33.00	10,840,625
06 Aug 21	51.16000 +0.50	51.16	49.28	50.67	361,181
05 Aug 21	50.66000 +1.31	51.33	48.92	50.20	276,994
04 Aug 21	49.35000 +0.17	51.31	48.86	49.19	316,889
03 Aug 21	49.18000 -1.14	51.37	48.64	50.88	326,825
02 Aug 21	50.32000 +1.73	51.58	48.97	49.27	375,044
30 Jul 21	48.59000 -1.98	50.49	48.34	50.49	488,297
29 Jul 21	50.57000 -2.24	54.29	50.35	52.95	326,218
28 Jul 21	52.81000 +0.15	53.86	52.28	52.71	189,558
27 Jul 21	52.66000 +0.87	53.21	50.25	51.38	391,841
26 Jul 21	51.79000 -1.89	54.09	50.93	53.63	342,496
23 Jul 21	53.68000 -2.20	56.04	53.55	55.96	269,948
22 Jul 21	55.88000 -1.23	58.21	55.86	57.30	246,061
21 Jul 21	57.11000 +1.75	57.58	55.15	55.36	339,399
20 Jul 21	55.36000 -0.73	56.77	54.72	56.09	395,713
19 Jul 21	56.09000 +1.87	56.70	53.16	53.57	457,586
16 Jul 21	54.22000 -2.55	56.95	53.82	56.95	518,890
15 Jul 21	56.77000 -0.05	57.98	55.12	55.72	571,729
14 Jul 21	56.82000 -6.60	63.55	56.66	63.28	1,015,307
13 Jul 21	63.42000 -1.82	65.44	63.24	64.71	186,156
12 Jul 21	65.24000 -0.08	65.43	63.88	65.28	185,557
09 Jul 21	65.32000 +0.51	66.13	64.21	65.10	141,101
08 Jul 21	64.81000 +1.34	66.00	61.55	61.81	259,596
07 Jul 21	63.47000 -1.95	65.54	62.69	65.00	259,891
06 Jul 21	65.42000 -0.62	66.26	63.71	65.71	260,471
02 Jul 21	66.04000 -2.22	68.40	66.00	67.94	255,736
01 Jul 21	68.26000 +0.80	68.74	66.50	66.80	373,545
30 Jun 21	67.46000 -2.20	70.63	66.96	68.81	395,414
29 Jun 21	69.66000 -2.80	71.50	69.30	71.40	333,220
28 Jun 21	72.46000 -1.04	74.10	71.28	73.50	385,267
25 Jun 21	73.50000 +2.99	73.74	69.25	70.15	670,169
24 Jun 21	70.51000 +0.83	71.32	69.40	69.63	289,477
23 Jun 21	69.68000 -1.48	72.49	69.32	71.77	277,581
22 Jun 21	71.16000 +0.41	71.69	70.24	70.77	327,970
21 Jun 21	70.75000 +3.40	70.97	65.85	66.93	416,257
18 Jun 21	67.35000 +0.81	67.69	65.20	66.30	486,887
17 Jun 21	66.54000 +0.92	66.61	64.80	65.07	197,388
16 Jun 21	65.62000 -1.59	68.01	63.61	67.30	404,154
15 Jun 21	67.21000 -0.31	69.56	66.14	69.50	417,387
14 Jun 21	67.52000 +1.13	68.50	66.39	66.39	267,110
11 Jun 21	66.39000 -1.18	67.97	65.78	67.97	261,666
10 Jun 21	67.57000 +4.07	69.29	63.95	64.48	467,468
09 Jun 21	63.50000 -1.90	66.00	63.13	65.09	275,174
08 Jun 21	65.40000 +0.16	66.39	63.50	66.00	265,169
07 Jun 21	65.24000 +3.92	66.94	61.10	61.68	489,844
04 Jun 21	61.32000 -0.38	62.50	60.10	61.82	208,467
03 Jun 21	61.70000 +1.14	62.16	59.82	60.34	242,509
02 Jun 21	60.56000 -1.14	62.63	59.83	61.81	343,108
01 Jun 21	61.70000 +0.99	62.45	60.01	61.35	423,324
28 May 21	60.71000 +0.21	61.80	60.00	61.28	296,663
27 May 21	60.50000 +4.27	61.17	55.77	56.39	871,063
26 May 21	56.23000 +1.55	56.77	55.16	55.45	258,404
25 May 21	54.68000 -0.35	56.24	54.36	54.85	346,975
24 May 21	55.03000 -0.34	56.40	55.01	56.11	420,751
21 May 21	55.37000 -0.18	57.00	55.12	56.08	217,264
20 May 21	55.55000 +0.00	56.40	54.55	55.66	290,035
19 May 21	55.55000 -2.49	58.00	55.19	57.51	327,473
18 May 21	58.04000 -0.92	60.37	57.59	59.28	362,499
17 May 21	58.96000 +0.54	59.39	57.86	58.70	221,680
14 May 21	58.42000 -1.61	61.19	57.82	60.80	333,060
13 May 21	60.03000 +3.02	60.24	57.25	57.79	398,996
12 May 21	57.01000 -0.02	58.22	55.55	56.16	293,974
11 May 21	57.03000 +2.64	57.66	52.11	52.72	342,612
10 May 21	54.39000 -2.57	56.78	53.78	55.36	353,093
07 May 21	56.96000 +0.60	57.99	56.00	56.44	309,658
06 May 21	56.36000 -1.79	58.45	55.00	58.45	480,626
05 May 21	58.15000 +0.07	59.65	57.47	58.77	342,546
04 May 21	58.08000 -3.47	60.98	57.78	60.86	575,829
03 May 21	61.55000 +1.09	62.41	60.71	61.54	319,542
30 Apr 21	60.46000 -1.32	63.00	59.52	61.18	411,225
29 Apr 21	61.78000 +2.04	62.46	58.63	59.81	321,435
28 Apr 21	59.74000 -0.65	62.25	59.00	60.84	581,892
27 Apr 21	60.39000 +1.68	64.97	59.51	59.81	1,167,770
26 Apr 21	58.71000 +5.82	61.50	56.41	58.63	1,353,886
23 Apr 21	52.89000 +0.02	54.13	51.20	52.86	371,765
22 Apr 21	52.87000 -1.73	55.50	52.87	54.92	507,115
21 Apr 21	54.60000 +3.97	54.62	50.05	50.68	534,057
20 Apr 21	50.63000 -1.30	53.07	50.18	51.75	488,999
19 Apr 21	51.93000 -1.51	54.37	51.13	53.48	202,848
16 Apr 21	53.44000 +0.84	53.56	51.67	52.60	251,237
15 Apr 21	52.60000 -0.95	54.74	52.11	53.69	198,060
14 Apr 21	53.55000 +1.84	55.20	51.23	51.50	272,758
13 Apr 21	51.71000 -0.18	52.39	51.00	51.90	384,156
12 Apr 21	51.89000 -1.10	53.18	51.51	52.70	326,929
09 Apr 21	52.99000 -1.10	54.57	52.84	53.61	271,031
08 Apr 21	54.09000 -0.15	55.43	53.63	55.22	211,837
07 Apr 21	54.24000 -1.99	56.55	54.14	55.98	171,721
06 Apr 21	56.23000 -0.77	57.75	56.00	57.20	165,325
05 Apr 21	57.00000 -0.50	58.80	56.42	58.32	282,118
01 Apr 21	57.50000 +0.88	58.43	56.66	57.33	249,438
31 Mar 21	56.62000 +0.71	57.49	55.94	56.22	400,368
30 Mar 21	55.91000 -1.37	57.22	55.30	56.73	486,443
29 Mar 21	57.28000 -1.96	59.41	57.07	58.95	179,585
26 Mar 21	59.24000 -0.08	60.50	57.62	59.34	224,718
25 Mar 21	59.32000 +0.88	59.92	55.96	58.00	363,700
24 Mar 21	58.44000 -2.56	61.93	58.25	61.93	445,774
23 Mar 21	61.00000 -2.53	63.28	60.58	63.28	425,129
22 Mar 21	63.53000 -1.07	65.46	62.96	64.87	223,500
19 Mar 21	64.60000 +1.58	64.91	62.51	63.60	545,172
18 Mar 21	63.02000 -5.06	67.74	62.13	67.42	392,963
17 Mar 21	68.08000 +2.33	68.38	64.86	65.44	289,404
16 Mar 21	65.75000 +0.53	65.80	63.69	65.42	263,816
15 Mar 21	65.22000 -1.27	66.75	64.87	66.50	297,428
12 Mar 21	66.49000 -0.99	67.48	65.25	67.29	231,375
11 Mar 21	67.48000 +3.43	68.12	63.50	65.01	358,069
10 Mar 21	64.05000 -0.85	66.08	63.95	66.08	257,974
09 Mar 21	64.90000 +2.08	66.93	63.01	63.68	300,326
08 Mar 21	62.82000 -2.20	65.26	62.62	64.69	288,015
05 Mar 21	65.02000 -1.19	66.00	61.01	65.65	470,484
04 Mar 21	66.21000 -3.97	71.43	65.81	69.85	527,988
03 Mar 21	70.18000 +0.42	71.49	68.70	69.37	247,314
02 Mar 21	69.76000 +0.56	72.00	69.10	70.01	223,793
01 Mar 21	69.20000 +1.84	71.74	66.54	67.28	473,424
26 Feb 21	67.36000 -1.02	69.75	66.01	68.33	328,854
25 Feb 21	68.38000 -3.60	72.75	68.17	71.36	279,625
24 Feb 21	71.98000 +2.05	72.04	69.40	70.58	229,076
23 Feb 21	69.93000 +0.50	70.70	66.10	69.00	402,073
22 Feb 21	69.43000 -2.84	72.07	69.20	71.98	244,335
19 Feb 21	72.27000 +1.09	73.15	71.26	71.52	290,160
18 Feb 21	71.18000 -0.84	72.28	70.01	71.30	330,336
17 Feb 21	72.02000 -2.69	74.24	71.38	73.94	277,110
16 Feb 21	74.71000 +0.08	75.86	74.10	75.25	243,309
12 Feb 21	74.63000 +0.93	74.94	72.03	73.75	275,098
11 Feb 21	73.70000 -1.30	75.85	73.18	75.76	195,807
10 Feb 21	75.00000 -0.05	76.48	72.40	75.51	176,822
09 Feb 21	75.05000 -0.22	77.08	74.95	75.36	215,348
08 Feb 21	75.27000 +0.02	77.25	74.71	76.15	249,084
05 Feb 21	75.25000 -0.63	76.62	73.95	76.54	219,527
04 Feb 21	75.88000 +0.35	78.00	75.00	75.93	298,733
03 Feb 21	75.53000 +1.80	75.64	73.53	73.90	216,315
02 Feb 21	73.73000 +2.84	73.99	71.94	72.00	251,382
01 Feb 21	70.89000 +2.80	71.99	68.29	69.50	426,005
29 Jan 21	68.09000 -1.75	70.48	67.67	69.97	336,952
28 Jan 21	69.84000 +0.67	71.38	68.90	70.08	502,387
27 Jan 21	69.17000 -3.82	72.12	68.61	72.03	606,508
26 Jan 21	72.99000 -2.57	76.92	72.89	76.03	301,895
25 Jan 21	75.56000 +0.91	75.67	72.36	75.06	350,649
22 Jan 21	74.65000 -1.25	75.99	74.56	75.19	243,804
21 Jan 21	75.90000 -0.02	77.05	74.39	76.23	250,638
20 Jan 21	75.92000 -1.04	77.11	75.20	76.88	177,459
19 Jan 21	76.96000 +0.21	78.35	76.58	77.97	243,112
15 Jan 21	76.75000 -3.14	80.42	76.42	79.82	234,939
14 Jan 21	79.89000 +0.39	81.25	79.22	80.14	154,918
13 Jan 21	79.50000 -0.94	82.87	78.92	80.00	289,129
12 Jan 21	80.44000 +2.50	80.63	77.22	78.08	356,978
11 Jan 21	77.94000 +0.23	78.12	76.35	77.61	185,191
08 Jan 21	77.71000 -0.10	80.36	76.15	78.78	250,310
07 Jan 21	77.81000 +2.22	77.99	75.58	76.19	238,469
06 Jan 21	75.59000 -2.99	79.05	74.77	78.74	571,877
05 Jan 21	78.58000 -2.86	82.97	78.41	81.84	312,410
04 Jan 21	81.44000 -0.03	82.98	80.42	81.31	316,212
31 Dec 20	81.47000 -1.79	84.73	79.80	84.30	294,261
30 Dec 20	83.26000 +0.97	84.00	81.89	82.49	215,517
29 Dec 20	82.29000 -1.61	84.74	81.37	84.25	317,859
28 Dec 20	83.90000 -1.01	85.52	83.64	85.50	247,989
24 Dec 20	84.91000 +0.42	86.01	84.15	85.29	149,871
23 Dec 20	84.49000 -2.03	86.64	83.11	86.64	342,790
22 Dec 20	86.52000 +4.05	87.24	82.51	83.11	461,709
21 Dec 20	82.47000 +4.20	82.69	77.00	77.00	328,649
18 Dec 20	78.27000 +1.36	79.20	76.62	77.41	473,445
17 Dec 20	76.91000 -3.50	80.45	76.46	80.00	507,698
16 Dec 20	80.41000 +0.36	83.11	80.01	81.66	394,895
15 Dec 20	80.05000 +0.10	81.02	78.24	79.42	237,367
14 Dec 20	79.95000 +0.63	81.03	77.89	79.89	371,686
11 Dec 20	79.32000 -2.13	81.92	79.19	81.12	200,851
10 Dec 20	81.45000 +3.05	82.00	78.40	78.41	397,084
09 Dec 20	78.40000 -4.35	84.00	78.02	83.50	422,357
08 Dec 20	82.75000 +1.80	84.61	80.12	84.33	439,219
07 Dec 20	80.95000 +0.89	82.49	80.01	80.09	267,877
04 Dec 20	80.06000 +2.91	80.40	76.54	77.67	354,676
03 Dec 20	77.15000 +3.19	77.85	72.95	75.00	426,993
02 Dec 20	73.96000 +2.51	74.28	69.38	71.92	469,816
01 Dec 20	71.45000 -1.04	76.49	70.92	76.26	673,738
30 Nov 20	72.49000 -2.69	74.68	70.86	74.68	276,257
27 Nov 20	75.18000 +1.76	75.33	73.13	73.35	127,183
25 Nov 20	73.42000 +1.13	73.82	71.31	72.52	162,323
24 Nov 20	72.29000 +1.37	73.17	69.50	71.73	249,697
23 Nov 20	70.92000 -1.52	73.60	70.52	73.16	240,453
20 Nov 20	72.44000 -0.83	74.43	71.75	73.06	247,096
19 Nov 20	73.27000 +0.80	73.77	71.86	72.47	147,207
18 Nov 20	72.47000 -3.45	77.48	72.16	75.99	246,005
17 Nov 20	75.92000 +1.63	75.97	72.54	73.56	311,691
16 Nov 20	74.29000 +0.11	75.90	72.93	75.54	246,967
13 Nov 20	74.18000 +1.85	75.26	71.93	72.68	280,594
12 Nov 20	72.33000 -0.49	74.00	70.75	72.63	243,348
11 Nov 20	72.81500 +2.82	73.06	68.03	70.26	286,664
10 Nov 20	70.00000 +1.18	70.96	67.44	69.08	389,176
09 Nov 20	68.82000 +1.36	73.22	68.03	69.18	341,367
06 Nov 20	67.46000 -2.05	69.89	66.32	69.58	357,119
05 Nov 20	69.51000 -5.22	75.00	68.77	75.00	574,699
04 Nov 20	74.73000 +5.29	75.32	69.44	69.50	383,186
03 Nov 20	69.44000 +2.58	69.93	66.43	67.90	242,710
02 Nov 20	66.86000 +0.55	67.88	65.00	66.98	292,510
30 Oct 20	66.31000 -1.72	68.19	65.32	67.21	344,512
29 Oct 20	68.03000 +0.93	68.58	65.80	66.61	237,470
28 Oct 20	67.10000 -0.97	67.65	65.70	67.00	294,783
27 Oct 20	68.07000 -0.62	69.36	67.51	68.69	211,343
26 Oct 20	68.69000 -2.69	71.63	67.95	71.00	237,893
23 Oct 20	71.38000 +0.68	71.94	69.84	70.61	232,420
22 Oct 20	70.70000 +1.75	70.99	68.58	69.07	240,767
21 Oct 20	68.95000 -1.62	71.50	68.20	70.24	309,055
20 Oct 20	70.57000 -1.48	72.99	69.99	72.42	263,527
19 Oct 20	72.05000 -1.69	75.43	71.79	74.47	299,756
16 Oct 20	73.74000 -0.52	75.80	73.30	74.44	305,994
15 Oct 20	74.26000 -0.37	74.44	72.66	73.60	162,029
14 Oct 20	74.63000 -0.96	77.27	74.49	75.48	199,341
13 Oct 20	75.59000 +1.57	75.89	72.90	73.54	190,437
12 Oct 20	74.02000 -0.58	75.50	73.12	75.50	210,673
09 Oct 20	74.60000 -0.14	75.56	73.22	74.18	180,244
08 Oct 20	74.74000 +1.82	76.10	72.85	73.81	421,647
07 Oct 20	72.92000 -0.37	74.88	72.42	74.24	285,988
06 Oct 20	73.29000 -0.83	75.57	73.08	74.35	422,014
05 Oct 20	74.12000 +3.62	74.42	71.24	71.24	243,614
02 Oct 20	70.50000 -1.71	72.43	70.18	70.55	236,705
01 Oct 20	72.21000 +0.96	73.06	70.25	71.65	308,136
30 Sep 20	71.25000 -1.03	73.64	69.41	71.75	509,098
29 Sep 20	72.28000 -4.18	74.00	70.00	72.07	828,693
28 Sep 20	76.46000 -0.56	77.99	75.79	77.37	227,935
25 Sep 20	77.02000 +1.09	79.93	76.01	76.19	299,986
24 Sep 20	75.93000 -1.66	78.59	74.76	77.60	303,837
23 Sep 20	77.59000 -3.68	81.42	76.40	80.46	551,014
22 Sep 20	81.27000 +2.48	81.79	76.10	78.73	583,150
21 Sep 20	78.79000 -2.86	83.27	77.22	81.85	735,829
18 Sep 20	81.65000 +2.57	83.60	79.07	81.34	673,954
17 Sep 20	79.08000 -1.69	82.74	78.84	80.35	402,040
16 Sep 20	80.77000 -0.49	83.42	80.77	81.29	446,081
15 Sep 20	81.26000 -1.79	84.04	80.50	83.70	572,658
14 Sep 20	83.05500 +10.03	90.00	74.40	74.40	1,631,839
11 Sep 20	73.03000 +0.00	75.00	72.02	73.24	204,616
10 Sep 20	73.03000 +0.64	76.36	73.03	74.93	370,505
09 Sep 20	72.39000 +2.80	73.29	70.39	70.49	471,180
08 Sep 20	69.59000 +1.25	71.61	66.15	66.44	407,801
04 Sep 20	68.34000 -2.79	71.81	65.25	71.00	554,520
03 Sep 20	71.13000 -2.63	73.84	69.32	72.53	297,889
02 Sep 20	73.76000 +1.26	74.12	70.37	72.61	525,300
01 Sep 20	72.50000 -0.81	75.36	72.41	73.76	339,625
31 Aug 20	73.31000 -2.90	77.73	71.35	77.18	767,732
28 Aug 20	76.21000 -0.19	78.28	76.01	76.32	234,842
27 Aug 20	76.40000 -0.71	77.20	75.28	77.10	202,664
26 Aug 20	77.11000 -2.20	79.39	76.02	78.85	368,057
25 Aug 20	79.31000 +2.28	79.67	76.25	77.10	222,146
24 Aug 20	77.03000 -0.54	79.00	75.22	78.00	366,136
21 Aug 20	77.57000 -2.56	80.26	77.36	79.68	430,847
20 Aug 20	80.13000 +1.18	82.00	78.75	79.31	497,063
19 Aug 20	78.95000 -1.31	80.94	78.68	80.57	239,441
18 Aug 20	80.26000 -1.31	82.60	79.42	81.60	205,872
17 Aug 20	81.57000 +2.57	82.29	79.00	79.00	269,646
14 Aug 20	79.00000 -0.76	81.05	78.46	79.68	237,575
13 Aug 20	79.76000 +1.16	80.83	78.00	78.16	241,430
12 Aug 20	78.60000 +0.98	80.25	77.79	77.79	350,786
11 Aug 20	77.62000 -4.17	83.32	77.18	81.15	525,726
10 Aug 20	81.79000 +3.72	83.48	76.35	79.03	464,966
07 Aug 20	78.07000 +0.03	80.29	76.17	78.26	395,669
06 Aug 20	78.04000 +2.33	78.13	74.92	75.51	270,988
05 Aug 20	75.71000 +0.92	77.82	74.83	77.56	398,570
04 Aug 20	74.79000 -1.75	76.55	73.56	75.93	432,616
03 Aug 20	76.54000 +5.21	77.27	70.52	71.60	378,032
31 Jul 20	71.33000 -3.27	75.19	71.27	74.54	424,132
30 Jul 20	74.60000 +0.33	75.50	72.20	73.00	259,354
29 Jul 20	74.27000 -1.47	76.87	73.55	76.04	407,951
28 Jul 20	75.74000 -1.44	78.22	75.60	77.39	323,196
27 Jul 20	77.18000 -0.17	79.00	75.50	78.34	447,737
24 Jul 20	77.35000 -2.55	79.68	76.81	79.26	346,956
23 Jul 20	79.90000 -1.92	83.50	79.37	81.94	256,516
22 Jul 20	81.82000 -0.06	82.30	79.16	81.65	254,782
21 Jul 20	81.88000 -1.63	85.25	81.35	84.24	390,367
20 Jul 20	83.51000 +1.86	85.05	80.66	81.32	353,667
17 Jul 20	81.65000 +1.65	84.70	79.87	80.00	357,500
16 Jul 20	80.00000 -2.09	81.39	77.09	81.31	365,200
15 Jul 20	82.09000 +2.67	82.76	78.59	80.27	395,600
14 Jul 20	79.42000 +2.68	79.88	76.27	77.52	403,000
13 Jul 20	76.74000 -6.30	84.10	76.47	83.01	607,800
10 Jul 20	83.04000 +1.01	83.83	80.02	81.98	306,400
09 Jul 20	82.03000 -3.81	87.25	81.50	85.98	442,300
08 Jul 20	85.84000 +1.96	85.87	82.16	83.96	399,100
07 Jul 20	83.88000 +1.87	85.50	80.90	81.09	366,000
06 Jul 20	82.01000 +1.04	83.78	81.22	82.09	299,900
02 Jul 20	80.97000 -2.94	84.67	80.68	84.33	499,700
01 Jul 20	83.91000 +1.63	85.63	81.12	82.35	392,600
30 Jun 20	82.28000 +5.92	83.90	77.36	77.51	1,290,300
29 Jun 20	76.36000 -9.43	87.00	75.00	86.29	1,421,900
26 Jun 20	85.79000 +9.18	89.26	82.94	82.94	2,313,714
25 Jun 20	76.61000 +1.20	77.43	74.17	75.67	312,554
24 Jun 20	75.41000 -3.54	78.50	74.29	77.95	349,294
23 Jun 20	78.95000 +0.36	80.60	77.80	78.91	457,157
22 Jun 20	78.59000 -0.97	81.54	75.61	80.12	615,598
19 Jun 20	79.56000 +2.17	80.44	77.02	77.68	825,918
18 Jun 20	77.39000 +2.80	78.41	74.11	74.28	549,676
17 Jun 20	74.59000 -1.96	78.26	74.20	75.85	409,062
16 Jun 20	76.55000 +1.72	77.63	75.22	76.24	389,929
15 Jun 20	74.83000 +2.56	75.25	70.20	71.21	423,575
12 Jun 20	72.27000 -0.19	75.40	69.77	73.70	529,882
11 Jun 20	72.46000 -5.97	77.54	72.11	75.00	623,003
10 Jun 20	78.43000 -2.39	81.76	78.05	80.99	417,110
09 Jun 20	80.82000 +0.27	83.17	79.39	80.24	456,687
08 Jun 20	80.55000 +3.17	81.60	75.59	77.20	514,672
05 Jun 20	77.38000 +2.90	78.83	72.25	74.70	584,608
04 Jun 20	74.48000 +0.23	76.28	73.44	73.85	432,537
03 Jun 20	74.25000 -1.55	76.00	73.20	75.41	475,504
02 Jun 20	75.80000 -1.19	78.36	73.50	77.38	345,464
01 Jun 20	76.99000 +0.01	77.38	74.37	77.03	464,771
29 May 20	76.98000 +0.46	77.28	73.23	76.59	684,177
28 May 20	76.52000 -1.93	79.60	76.12	78.58	454,773
27 May 20	78.45000 +1.78	79.26	73.38	76.51	647,085
26 May 20	76.67000 -4.23	82.80	76.14	81.29	784,177
22 May 20	80.90000 -2.06	82.97	79.65	82.42	454,043
21 May 20	82.96000 -1.96	85.64	80.62	85.47	454,209
20 May 20	84.92000 +1.76	85.86	81.75	84.52	460,276
19 May 20	83.16000 -2.12	86.65	83.14	85.40	416,754
18 May 20	85.28000 -1.60	89.00	83.73	88.20	973,523
15 May 20	86.88000 +3.38	87.58	80.50	82.80	626,099
14 May 20	83.50000 -1.06	85.01	80.25	82.92	552,934
13 May 20	84.56000 -5.02	91.43	81.72	90.38	830,497
12 May 20	89.58000 +0.33	94.06	87.32	89.53	1,025,164
11 May 20	89.25000 +1.28	90.21	86.51	88.79	820,535
08 May 20	87.97000 -3.85	94.10	86.61	92.91	964,748
07 May 20	91.82000 +1.46	92.90	88.86	92.00	607,572
06 May 20	90.36000 +0.03	92.94	88.54	91.63	662,187
05 May 20	90.33000 -1.39	92.99	89.25	92.06	527,928
04 May 20	91.72000 +1.59	91.96	87.91	88.85	447,616
01 May 20	90.13000 -4.90	94.21	87.15	92.50	842,992
30 Apr 20	95.03000 -3.66	98.50	94.30	97.50	678,142
29 Apr 20	98.69000 +2.34	101.00	96.09	100.37	770,001
28 Apr 20	96.35000 +1.35	100.66	93.99	97.88	1,435,571
27 Apr 20	95.00000 +18.60	109.53	87.10	109.13	6,268,183
24 Apr 20	76.40000 +5.21	76.76	71.26	71.28	726,369
23 Apr 20	71.19000 +1.31	74.16	70.04	70.06	750,829
22 Apr 20	69.88000 +3.51	70.44	66.78	66.95	463,020
21 Apr 20	66.37000 -3.20	69.19	63.48	67.20	643,585
20 Apr 20	69.57000 +0.21	71.88	66.50	67.37	1,085,113
17 Apr 20	69.36000 +5.24	69.63	63.75	65.58	1,032,019
16 Apr 20	64.12000 -0.31	66.36	60.51	65.06	690,054
15 Apr 20	64.43000 -1.48	65.56	61.90	63.75	727,978
14 Apr 20	65.91000 +5.87	66.62	63.15	64.42	817,036
13 Apr 20	60.04000 +3.89	60.22	55.44	56.48	552,829
09 Apr 20	56.15000 -2.05	60.28	53.82	59.53	1,015,377
08 Apr 20	58.20000 +8.33	59.47	49.12	51.18	1,226,110
07 Apr 20	49.87000 -3.68	54.76	49.36	54.31	1,362,326
06 Apr 20	53.55000 -1.47	59.80	51.80	57.75	1,418,346
03 Apr 20	55.02000 -0.64	56.78	54.37	55.55	552,946
02 Apr 20	55.66000 -0.13	56.64	53.77	54.99	806,052
01 Apr 20	55.79000 -3.04	57.46	54.51	56.46	762,119
31 Mar 20	58.83000 +1.25	60.72	56.67	56.67	930,347
30 Mar 20	57.58000 -5.69	60.28	54.00	54.12	2,433,164
27 Mar 20	63.27000 -0.27	64.45	59.49	62.50	1,015,863
26 Mar 20	63.54000 +1.04	65.24	62.06	63.30	645,588
25 Mar 20	62.50000 -4.24	69.47	60.60	67.18	873,690
24 Mar 20	66.74000 +2.83	71.60	60.23	71.60	1,561,204
23 Mar 20	63.91000 +9.51	64.93	52.02	55.00	1,226,366
20 Mar 20	54.40000 +7.93	61.17	47.92	48.05	2,135,504
19 Mar 20	46.47000 +5.27	47.98	39.98	40.98	1,144,452
18 Mar 20	41.20000 -3.94	45.55	35.44	42.05	1,405,132
17 Mar 20	45.14000 +2.20	48.87	39.17	43.60	1,313,696
16 Mar 20	42.94000 -18.30	54.07	41.52	52.01	1,829,222
13 Mar 20	61.24000 -3.54	69.01	52.00	69.00	1,556,941
12 Mar 20	64.78000 -8.87	72.67	60.00	61.00	1,348,192
11 Mar 20	73.65000 -3.86	77.10	71.81	75.86	948,736
10 Mar 20	77.51000 +1.42	79.41	71.03	78.13	923,977
09 Mar 20	76.09000 -7.61	80.63	74.62	77.62	838,049
06 Mar 20	83.70000 -4.65	86.50	80.95	86.50	820,618
05 Mar 20	88.35000 -1.82	91.57	87.50	87.56	556,757
04 Mar 20	90.17000 +4.62	91.37	86.03	87.91	655,603
03 Mar 20	85.55000 -3.32	91.75	84.51	89.63	529,506
02 Mar 20	88.87000 +10.87	88.87	77.54	79.43	1,020,211
28 Feb 20	78.00000 -3.66	81.99	74.57	78.57	1,158,429
27 Feb 20	81.66000 -2.16	84.47	78.16	80.79	896,230
26 Feb 20	83.82000 -0.94	86.84	82.23	84.39	687,520
25 Feb 20	84.76000 -3.75	90.00	83.90	88.99	786,272
24 Feb 20	88.51000 -2.62	91.42	87.05	89.90	546,585
21 Feb 20	91.13000 -1.46	92.39	90.00	92.00	440,350
20 Feb 20	92.59000 +0.44	93.65	89.25	92.22	599,408
19 Feb 20	92.15000 +0.07	94.21	90.14	92.36	520,883
18 Feb 20	92.08000 +1.61	95.44	90.28	90.28	760,169
14 Feb 20	90.47000 +1.80	92.03	88.60	89.12	499,957
13 Feb 20	88.67000 -2.02	92.19	88.00	89.75	626,084
12 Feb 20	90.69000 -2.11	93.23	89.31	93.23	562,347
11 Feb 20	92.80000 +0.45	93.85	89.40	92.96	622,928
10 Feb 20	92.35000 +2.50	93.60	88.62	89.61	476,331
07 Feb 20	89.85000 -1.15	92.11	88.54	91.06	547,423
06 Feb 20	91.00000 -3.54	95.40	90.49	94.89	481,104
05 Feb 20	94.54000 -1.77	98.47	92.88	96.77	629,493
04 Feb 20	96.31000 +2.44	96.44	89.52	95.00	817,575
03 Feb 20	93.87000 +7.05	94.98	86.73	87.79	824,030
31 Jan 20	86.82000 -1.58	88.78	86.00	88.21	432,071
30 Jan 20	88.40000 -1.62	90.99	85.65	89.36	647,901
29 Jan 20	90.02000 +2.42	90.89	87.42	88.13	527,840
28 Jan 20	87.60000 +0.63	88.32	86.18	86.72	384,345
27 Jan 20	86.97000 +1.77	87.80	80.06	81.39	865,248
24 Jan 20	85.20000 -2.56	88.25	84.30	87.78	531,033
23 Jan 20	87.76000 +0.25	88.49	83.60	86.54	677,381
22 Jan 20	87.51000 -1.22	91.15	87.38	90.49	827,149
21 Jan 20	88.73000 -1.61	92.50	88.53	90.08	663,712
17 Jan 20	90.34000 -2.14	93.50	89.51	92.99	469,403
16 Jan 20	92.48000 +1.79	92.75	89.00	89.91	577,411
15 Jan 20	90.69000 +0.20	92.33	88.46	90.40	557,373
14 Jan 20	90.49000 +2.19	92.18	86.10	88.34	793,410
13 Jan 20	88.30000 -0.48	93.00	85.38	93.00	1,048,252
10 Jan 20	88.78000 +1.54	90.54	85.10	87.36	1,173,047
09 Jan 20	87.24000 -2.76	90.63	86.67	90.63	1,171,244
08 Jan 20	90.00000 -2.25	94.61	89.49	92.43	1,055,157
07 Jan 20	92.25000 -2.23	95.80	91.59	94.41	1,018,879
06 Jan 20	94.48000 -0.21	97.20	88.05	90.12	1,414,049
03 Jan 20	94.69000 -6.62	100.75	92.09	98.09	1,914,964
02 Jan 20	101.31000 -2.05	104.79	98.52	104.69	1,239,544
31 Dec 19	103.36000 -0.47	107.18	100.62	101.39	1,413,048
30 Dec 19	103.83000 +1.85	109.94	102.52	108.17	2,729,931
27 Dec 19	101.98000 -4.26	107.17	100.47	106.25	1,136,914
26 Dec 19	106.24000 +3.26	107.87	101.62	103.00	977,720
24 Dec 19	102.98000 +4.24	103.41	96.41	98.51	713,298
23 Dec 19	98.74000 -1.93	102.32	96.08	100.70	1,446,100
20 Dec 19	100.67000 +5.37	101.49	93.59	95.73	2,203,339
19 Dec 19	95.30000 +5.73	104.98	92.06	98.15	5,819,916
18 Dec 19	89.57000 +8.60	89.64	80.61	80.97	2,692,201
17 Dec 19	80.97000 +1.17	81.39	73.36	80.00	2,851,680
16 Dec 19	79.80000 +33.01	88.00	72.85	85.30	9,578,296
13 Dec 19	46.79000 -1.78	49.97	45.38	48.75	1,277,222
12 Dec 19	48.57000 +0.50	49.81	46.81	48.00	906,362
11 Dec 19	48.07000 -0.68	50.00	47.79	49.25	848,402
10 Dec 19	48.75000 +3.62	49.30	45.46	45.46	1,591,371
09 Dec 19	45.13000 -0.30	46.69	43.57	46.07	1,199,868
06 Dec 19	45.43000 +2.19	45.70	42.44	42.57	1,058,057
05 Dec 19	43.24000 -4.19	46.00	42.60	44.49	1,631,931
04 Dec 19	47.43000 +1.82	47.68	44.76	46.26	1,444,450
03 Dec 19	45.61000 +5.99	47.24	42.34	45.13	3,475,198
02 Dec 19	39.62000 +0.25	40.52	38.80	40.31	934,612
29 Nov 19	39.37000 +0.66	39.92	37.51	38.97	448,944
27 Nov 19	38.71000 +1.81	39.94	36.81	37.17	1,087,184
26 Nov 19	36.90000 +0.00	38.15	35.71	37.74	1,231,631
25 Nov 19	36.90000 +3.28	37.15	33.45	33.55	1,453,320
22 Nov 19	33.62000 -0.50	34.28	32.56	34.22	1,137,561
21 Nov 19	34.12000 +1.41	34.96	31.61	32.85	1,619,971
20 Nov 19	32.71000 +2.28	32.88	30.31	30.41	1,551,144
19 Nov 19	30.43000 +2.96	30.55	27.73	27.77	1,812,003
18 Nov 19	27.47000 -0.21	27.98	27.25	27.49	501,161
15 Nov 19	27.68000 +1.36	27.70	26.04	26.46	948,517
14 Nov 19	26.32000 +0.62	26.46	25.18	25.63	486,464
13 Nov 19	25.70000 +1.13	25.96	24.15	24.58	854,761
12 Nov 19	24.57000 -0.50	26.37	24.36	25.11	828,958
11 Nov 19	25.07000 -0.39	26.40	24.45	25.43	710,615
08 Nov 19	25.46000 +2.19	25.59	23.00	23.12	738,356
07 Nov 19	23.27000 -2.49	24.48	20.48	24.00	1,846,143
06 Nov 19	25.76000 -0.08	26.43	25.35	25.84	551,183
05 Nov 19	25.84000 +0.61	25.87	24.42	25.31	546,540
04 Nov 19	25.23000 +0.46	25.67	24.65	24.88	484,644
01 Nov 19	24.77000 +0.69	24.94	23.93	24.24	502,414
31 Oct 19	24.08000 +1.26	24.08	22.77	22.91	752,896
30 Oct 19	22.82000 -0.97	24.08	22.76	23.81	711,440
29 Oct 19	23.79000 +0.82	24.01	22.51	22.87	627,418
28 Oct 19	22.97000 -0.45	23.85	22.40	23.55	542,945
25 Oct 19	23.42000 +0.13	24.12	23.01	23.03	554,182
24 Oct 19	23.29000 +0.31	23.56	22.48	23.02	508,828
23 Oct 19	22.98000 +1.36	23.80	21.66	21.66	1,005,340
22 Oct 19	21.62000 -0.40	22.29	21.25	22.02	541,732
21 Oct 19	22.02000 +0.98	22.16	20.54	20.93	540,701
18 Oct 19	21.04000 -1.48	22.80	20.02	22.33	1,145,374
17 Oct 19	22.52000 +0.89	22.55	21.13	21.55	973,827
16 Oct 19	21.63000 +1.00	23.23	20.50	21.78	2,061,964
15 Oct 19	20.63000 +2.39	21.30	18.60	18.65	1,439,164
14 Oct 19	18.24000 +0.10	18.85	17.88	18.05	316,201
11 Oct 19	18.13500 +0.52	18.55	17.67	17.68	550,757
10 Oct 19	17.61000 -0.20	18.11	17.38	17.68	600,817
09 Oct 19	17.81000 -0.49	18.76	17.62	18.47	724,903
08 Oct 19	18.30000 +0.07	18.71	17.78	18.06	871,088
07 Oct 19	18.23000 -0.23	19.66	18.10	18.18	1,152,692
04 Oct 19	18.46000 +0.14	18.63	16.86	18.25	1,279,750
03 Oct 19	18.32000 +0.06	18.45	16.83	18.26	1,646,777
02 Oct 19	18.26000 +1.55	18.38	15.35	17.46	2,905,408
01 Oct 19	16.71000 -3.53	20.66	13.64	20.25	6,884,075
30 Sep 19	20.24000 -1.85	22.75	20.10	22.25	1,366,466
27 Sep 19	22.09000 -2.78	24.50	21.88	24.25	1,080,132
26 Sep 19	24.87000 -1.88	26.76	24.56	26.75	581,920
25 Sep 19	26.75000 +0.94	26.90	25.72	25.75	424,001
24 Sep 19	25.81000 -0.94	27.35	25.45	26.81	920,554
23 Sep 19	26.75500 -1.38	28.54	26.52	28.01	413,951
20 Sep 19	28.13000 +0.76	28.31	27.10	27.45	877,514
19 Sep 19	27.37000 -1.40	29.11	27.30	28.90	560,325
18 Sep 19	28.77000 +0.56	29.75	28.06	28.76	672,828
17 Sep 19	28.21000 -0.95	30.50	28.06	29.28	889,478
16 Sep 19	29.16000 +2.32	29.79	26.92	26.99	1,176,699
13 Sep 19	26.84000 +1.21	27.23	25.31	25.31	724,219
12 Sep 19	25.63000 +0.45	25.80	24.80	25.30	494,575
11 Sep 19	25.18000 +0.55	25.31	24.25	24.69	596,589
10 Sep 19	24.63000 +0.42	24.78	23.61	24.03	389,109
09 Sep 19	24.21000 -0.57	24.98	23.91	24.77	510,417
06 Sep 19	24.78000 +0.39	25.40	24.25	24.67	482,466
05 Sep 19	24.39000 -0.54	25.37	24.20	25.22	449,701
04 Sep 19	24.93000 +0.65	25.18	24.14	24.63	365,017
03 Sep 19	24.28000 -1.17	26.19	24.19	25.27	567,004
30 Aug 19	25.45000 +0.14	25.83	24.91	25.53	321,208
29 Aug 19	25.31000 +0.22	25.72	24.87	25.20	338,931
28 Aug 19	25.09000 +1.38	25.50	23.10	23.71	443,818
27 Aug 19	23.71000 -1.44	25.43	23.50	25.20	621,955
26 Aug 19	25.15000 +0.30	25.28	24.65	25.03	342,829
23 Aug 19	24.85000 -0.38	25.63	24.58	25.03	405,493
22 Aug 19	25.23000 -0.78	26.32	24.86	26.20	347,115
21 Aug 19	26.01000 +1.10	26.07	24.90	25.12	399,150
20 Aug 19	24.91000 +0.05	25.80	24.50	24.76	530,446
19 Aug 19	24.86000 +0.23	25.29	24.06	25.00	426,291
16 Aug 19	24.63000 +1.78	25.07	23.00	23.00	915,807
15 Aug 19	22.85000 -3.76	26.67	22.62	26.52	1,937,354
14 Aug 19	26.61000 -1.03	27.59	26.18	27.01	695,699
13 Aug 19	27.64000 +2.23	27.67	24.97	25.30	871,169
12 Aug 19	25.41000 -0.05	25.76	25.06	25.48	324,307
09 Aug 19	25.46000 -0.04	25.80	25.12	25.12	490,051
08 Aug 19	25.50000 +0.60	26.13	24.52	25.37	942,493
07 Aug 19	24.90000 +0.22	25.16	23.81	24.62	815,545
06 Aug 19	24.68000 +0.38	25.08	23.86	24.36	618,490
05 Aug 19	24.30000 -1.39	25.21	23.66	25.00	753,462
02 Aug 19	25.69000 -0.25	25.89	25.33	25.84	461,857
01 Aug 19	25.94000 +0.44	26.45	25.17	25.70	670,137
31 Jul 19	25.50000 -0.79	27.64	25.23	26.96	872,335
30 Jul 19	26.29000 -0.24	26.82	25.68	26.33	628,870
29 Jul 19	26.53000 -1.16	28.70	26.35	28.17	1,069,890
26 Jul 19	27.69000 +1.64	27.79	26.05	26.18	981,181
25 Jul 19	26.05000 +0.20	26.72	25.44	25.72	776,971
24 Jul 19	25.85000 -0.28	26.25	25.01	26.08	844,117
23 Jul 19	26.13000 -0.18	26.70	25.64	26.30	932,744
22 Jul 19	26.31000 +1.46	26.87	24.58	25.10	1,019,432
19 Jul 19	24.85000 -0.45	25.25	24.43	25.20	846,438
18 Jul 19	25.30000 +0.28	25.48	24.13	24.98	528,860
17 Jul 19	25.02000 -0.55	25.86	24.78	25.68	647,211
16 Jul 19	25.57000 -0.43	26.25	25.34	26.01	490,425
15 Jul 19	26.00000 -0.04	26.85	25.89	26.08	653,270
12 Jul 19	26.04000 +0.28	26.12	24.65	25.46	910,234
11 Jul 19	25.76000 -0.29	26.18	24.66	25.88	785,218
10 Jul 19	26.05000 -0.63	27.14	25.11	26.70	1,611,729
09 Jul 19	26.68000 -0.72	27.88	26.33	27.39	835,220
08 Jul 19	27.40000 +0.36	27.65	26.37	26.83	787,578
05 Jul 19	27.04000 -0.29	28.00	26.60	27.27	1,024,827
03 Jul 19	27.33000 -0.09	27.87	26.77	27.42	618,955
02 Jul 19	27.42000 +0.95	27.44	26.12	26.61	900,978
01 Jul 19	26.47000 +0.72	27.20	25.18	26.31	1,349,904
28 Jun 19	25.75000 +0.36	26.09	25.20	25.65	4,823,003
27 Jun 19	25.39000 +2.96	25.75	22.69	22.90	2,253,862
26 Jun 19	22.43000 -1.55	24.37	22.23	23.89	1,129,559
25 Jun 19	23.98000 +0.51	24.40	23.01	23.47	754,219
24 Jun 19	23.47000 -0.70	24.62	23.27	24.42	903,700
21 Jun 19	24.17000 -1.14	25.30	23.43	25.29	1,634,974
20 Jun 19	25.31000 +0.53	25.59	24.89	25.05	1,104,171
19 Jun 19	24.78000 +0.53	25.39	24.25	24.25	1,195,644
18 Jun 19	24.25000 +1.08	24.78	23.16	23.27	1,185,127
17 Jun 19	23.17000 +0.34	23.24	21.86	23.01	985,112
14 Jun 19	22.83000 -0.12	23.23	22.40	22.91	586,629
13 Jun 19	22.95000 +0.83	23.20	22.01	22.24	772,531
12 Jun 19	22.12000 +1.27	22.25	20.68	21.00	1,208,761
11 Jun 19	20.85000 -0.60	21.50	20.67	21.39	954,011
10 Jun 19	21.45000 -0.58	22.47	21.31	22.07	899,509
07 Jun 19	22.03000 +0.45	22.17	20.30	20.96	1,240,711
06 Jun 19	21.58000 +0.44	21.73	20.16	21.13	1,158,008
05 Jun 19	21.14000 -2.08	23.85	20.73	23.25	1,673,719
04 Jun 19	23.22000 +0.07	24.05	22.54	23.16	1,224,893
03 Jun 19	23.15000 +0.19	23.77	22.53	22.88	765,879
31 May 19	22.96000 -1.46	24.19	22.39	23.69	1,293,281
30 May 19	24.42000 -0.49	25.20	23.67	24.91	844,778
29 May 19	24.91000 -0.29	25.50	24.13	25.00	1,028,069
28 May 19	25.20000 +0.47	26.45	24.85	25.58	1,671,682
24 May 19	24.73000 +1.16	25.36	24.01	24.25	1,138,924
23 May 19	23.57000 -1.52	25.80	21.08	24.80	2,561,740
22 May 19	25.09000 +1.49	25.24	23.60	23.60	1,707,129
21 May 19	23.60000 +0.90	23.79	22.70	23.23	1,279,928
20 May 19	22.70000 -0.38	23.39	22.35	23.09	1,035,868
17 May 19	23.08000 -0.32	24.22	22.90	23.32	1,295,967
16 May 19	23.40000 +0.40	23.92	22.52	23.20	2,152,605
15 May 19	23.00000 +1.26	23.27	22.02	22.04	1,476,229
14 May 19	21.74000 +0.07	22.90	21.22	21.84	2,368,315
13 May 19	21.67000 +0.62	21.69	20.26	20.64	1,114,054
10 May 19	21.05000 +1.24	21.82	19.30	19.60	1,615,654
09 May 19	19.81000 +0.17	19.95	18.61	18.67	1,042,174
08 May 19	19.64000 +0.10	20.31	18.96	19.81	1,075,118
07 May 19	19.54000 +0.39	20.12	18.72	19.00	1,446,669
06 May 19	19.15000 +1.20	19.47	17.33	19.11	3,233,221
03 May 19	17.95000 +0.45	18.02	17.28	17.48	415,827
02 May 19	17.50000 -0.18	17.96	17.10	17.83	582,189
01 May 19	17.68000 -0.05	18.17	17.12	17.75	826,820
30 Apr 19	17.73000 -0.23	18.05	16.88	18.03	880,717
29 Apr 19	17.96000 +0.31	18.35	17.05	17.82	1,230,595
26 Apr 19	17.65000 +0.94	18.13	16.70	16.90	1,496,514
25 Apr 19	16.71000 +0.67	16.96	15.86	16.00	1,607,784
24 Apr 19	16.04000 +0.10	16.55	15.51	15.98	1,194,752
23 Apr 19	15.94000 +0.82	16.23	14.86	15.10	1,181,920
22 Apr 19	15.12000 +0.11	15.48	14.60	14.95	987,432
18 Apr 19	15.01000 +0.11	15.38	14.34	14.99	903,286
17 Apr 19	14.90000 -0.58	16.32	14.42	15.50	1,217,875
16 Apr 19	15.48000 +1.17	15.72	14.14	14.33	1,584,908
15 Apr 19	14.31000 +0.85	14.80	13.62	14.02	1,774,954
12 Apr 19	13.46000 -0.43	14.16	13.25	13.97	843,010
11 Apr 19	13.89000 -0.51	14.60	13.68	14.40	872,995
10 Apr 19	14.40000 +0.19	14.43	13.82	14.24	676,650
09 Apr 19	14.21000 -0.37	14.57	14.18	14.46	639,664
08 Apr 19	14.58000 +0.08	14.91	13.93	14.64	877,235
05 Apr 19	14.50000 +0.80	15.00	13.58	13.73	867,270
04 Apr 19	13.70000 +0.13	13.76	13.26	13.59	744,685
03 Apr 19	13.57000 -0.09	13.82	13.11	13.63	778,555
02 Apr 19	13.66000 +0.15	13.86	13.20	13.24	677,435
01 Apr 19	13.51000 -0.72	14.40	12.76	14.30	1,670,667
29 Mar 19	14.23000 +0.05	14.54	13.67	14.24	1,933,181
28 Mar 19	14.18000 -0.43	14.94	13.60	14.63	1,541,884
27 Mar 19	14.61000 +0.27	16.80	14.26	16.17	4,294,199
26 Mar 19	14.34000 -2.00	16.50	14.10	16.48	2,110,789
25 Mar 19	16.34000 +3.34	16.38	13.99	14.10	4,611,255
22 Mar 19	13.00000 -0.24	13.47	12.51	13.35	1,119,718
21 Mar 19	13.24000 +1.23	14.06	11.75	11.87	1,944,060
20 Mar 19	12.01000 -0.94	13.34	11.69	13.00	1,326,504
19 Mar 19	12.95000 +1.48	14.24	11.48	11.57	3,589,461
18 Mar 19	11.47000 +0.57	11.50	10.90	10.95	1,204,758
15 Mar 19	10.90000 +0.19	11.00	10.63	10.89	1,256,248
14 Mar 19	10.71000 +0.29	10.89	9.66	10.12	1,298,988
13 Mar 19	10.42000 +0.26	10.67	10.00	10.18	842,789
12 Mar 19	10.16000 +0.33	10.24	9.63	9.86	906,790
11 Mar 19	9.83000 +0.20	9.85	9.36	9.67	685,251
08 Mar 19	9.63000 +0.59	9.71	8.86	8.86	791,491
07 Mar 19	9.04000 +0.18	9.74	8.93	9.03	1,306,143
06 Mar 19	8.86000 +0.40	9.02	8.25	8.52	1,549,373
05 Mar 19	8.46000 +0.36	8.71	8.11	8.15	879,332
04 Mar 19	8.10000 +0.16	8.12	7.70	7.97	577,714
01 Mar 19	7.94000 -0.02	8.18	7.64	7.97	807,884
28 Feb 19	7.96000 -0.63	8.74	7.82	8.61	792,569
27 Feb 19	8.59000 -0.59	9.35	8.57	9.15	767,194
26 Feb 19	9.18000 -0.05	9.46	9.13	9.23	456,610
25 Feb 19	9.23000 +0.22	9.44	9.04	9.21	434,770
22 Feb 19	9.01000 +0.53	9.27	8.37	8.47	956,656
21 Feb 19	8.48000 -0.30	8.86	8.42	8.77	337,406
20 Feb 19	8.78000 +0.19	9.00	8.55	8.60	503,358
19 Feb 19	8.59000 -0.74	9.36	8.26	9.29	536,200
15 Feb 19	9.33000 +0.16	9.90	9.21	9.21	469,853
14 Feb 19	9.17000 +0.03	9.33	9.10	9.10	293,089
13 Feb 19	9.14000 -0.02	9.46	8.95	9.18	484,827
12 Feb 19	9.16000 -0.08	9.41	8.96	9.25	285,903
11 Feb 19	9.24000 +0.32	9.49	8.73	8.96	523,298
08 Feb 19	8.92000 -0.44	9.50	8.71	9.19	679,732
07 Feb 19	9.36000 -0.23	9.58	8.70	9.51	978,999
06 Feb 19	9.59000 -0.55	10.80	9.25	10.27	2,356,718
05 Feb 19	10.14000 +0.16	10.25	9.75	10.05	1,354,130
04 Feb 19	9.98000 +0.76	10.09	9.01	9.30	1,642,181
01 Feb 19	9.22000 +0.83	9.50	8.31	8.42	1,856,882
31 Jan 19	8.39000 +0.06	8.49	8.19	8.33	357,287
30 Jan 19	8.33000 +0.18	8.45	7.78	8.19	467,419
29 Jan 19	8.15000 +0.01	8.26	7.63	8.24	741,068
28 Jan 19	8.14000 -0.46	8.67	8.03	8.60	710,715
25 Jan 19	8.60000 +0.26	8.70	8.10	8.36	690,315
24 Jan 19	8.34000 +0.02	8.45	7.90	8.20	725,842
23 Jan 19	8.32000 -0.20	9.00	8.00	8.59	1,224,055
22 Jan 19	8.52000 +0.36	8.84	7.81	8.00	1,510,811
18 Jan 19	8.16000 -0.16	8.40	7.80	8.25	1,247,123
17 Jan 19	8.32000 +0.26	8.59	7.90	7.91	955,892
16 Jan 19	8.06000 +0.12	8.50	7.78	8.04	1,442,381
15 Jan 19	7.94000 +0.34	8.20	7.01	7.52	2,695,624
14 Jan 19	7.60000 +0.24	7.77	7.20	7.33	1,676,724
11 Jan 19	7.36000 -0.05	7.88	7.20	7.25	2,465,309
10 Jan 19	7.41000 -0.14	7.80	6.06	7.20	5,501,437
09 Jan 19	7.55000 -1.33	8.36	7.49	8.34	6,022,148
08 Jan 19	8.88000 +2.01	9.16	7.77	8.11	25,307,164
07 Jan 19	6.87000 +4.24	8.89	5.76	7.07	51,674,496
04 Jan 19	2.63000 -0.02	2.85	2.60	2.70	244,053
03 Jan 19	2.65000 -0.03	2.73	2.52	2.69	253,443
02 Jan 19	2.68000 -0.14	2.88	2.64	2.81	456,154
31 Dec 18	2.82000 +0.64	2.85	2.21	2.21	600,861
28 Dec 18	2.18000 +0.18	2.27	1.97	1.98	272,088
27 Dec 18	2.00000 -0.05	2.12	1.94	2.10	544,951
26 Dec 18	2.05000 -0.10	2.15	1.96	2.15	470,189
24 Dec 18	2.15000 -0.05	2.20	2.15	2.17	94,394
21 Dec 18	2.20000 -0.06	2.29	2.01	2.29	404,601
20 Dec 18	2.26000 -0.20	2.47	2.22	2.44	594,735
19 Dec 18	2.46000 -0.18	2.70	2.44	2.67	151,214
18 Dec 18	2.64000 -0.13	2.85	2.51	2.85	204,024
17 Dec 18	2.77000 -0.24	3.05	2.77	3.01	336,347
14 Dec 18	3.01000 -0.06	3.11	2.96	3.01	253,770
13 Dec 18	3.07000 -0.16	3.27	3.05	3.22	185,143
12 Dec 18	3.23000 -0.23	3.38	3.22	3.38	170,583
11 Dec 18	3.46000 +0.07	3.49	3.05	3.20	407,779
10 Dec 18	3.39000 +0.44	3.62	3.12	3.50	2,367,972
07 Dec 18	2.95000 -0.14	3.30	2.94	3.10	109,760
06 Dec 18	3.09000 -0.11	3.27	2.96	3.20	163,301
04 Dec 18	3.20000 -0.06	3.46	3.17	3.26	92,301
03 Dec 18	3.26000 +0.00	3.45	3.20	3.30	93,133
30 Nov 18	3.26000 +0.02	3.32	3.20	3.24	46,253
29 Nov 18	3.24000 +0.06	3.31	3.17	3.20	51,792
28 Nov 18	3.18000 +0.05	3.24	3.07	3.15	65,288
27 Nov 18	3.13000 +0.00	3.23	3.05	3.12	102,479
26 Nov 18	3.13000 -0.12	3.38	3.10	3.27	95,293
23 Nov 18	3.25000 +0.03	3.35	3.15	3.20	73,487
21 Nov 18	3.22000 +0.12	3.27	3.02	3.09	105,756
20 Nov 18	3.10000 +0.02	3.13	2.93	3.07	169,638
19 Nov 18	3.08000 +0.26	3.09	2.75	2.85	176,936
16 Nov 18	2.82000 -0.15	3.22	2.75	3.00	277,357
15 Nov 18	2.97000 +0.15	3.10	2.74	2.81	286,514
14 Nov 18	2.82000 -0.08	3.33	2.80	2.90	398,106
13 Nov 18	2.90000 -0.40	3.32	2.88	3.30	418,172
12 Nov 18	3.30000 -0.57	3.85	3.16	3.83	458,002
09 Nov 18	3.87000 -0.05	3.94	3.73	3.86	448,120
08 Nov 18	3.92000 +0.00	3.99	3.82	3.95	113,493
07 Nov 18	3.92000 +0.05	3.93	3.81	3.88	169,574
06 Nov 18	3.87000 +0.00	3.98	3.71	3.89	153,320
05 Nov 18	3.87000 -0.15	4.08	3.87	4.02	122,352
02 Nov 18	4.02000 +0.10	4.07	3.82	3.92	203,714
01 Nov 18	3.92000 +0.05	3.98	3.84	3.89	140,208
31 Oct 18	3.87000 -0.04	3.96	3.81	3.90	272,127
30 Oct 18	3.91000 +0.05	3.92	3.79	3.87	123,472
29 Oct 18	3.86000 -0.10	3.97	3.80	3.96	140,802
26 Oct 18	3.96000 +0.03	3.97	3.67	3.87	264,815
25 Oct 18	3.93000 +0.10	3.98	3.76	3.90	178,679
24 Oct 18	3.83000 -0.13	4.04	3.75	3.97	215,187
23 Oct 18	3.96000 +0.02	4.06	3.82	3.87	379,248
22 Oct 18	3.94000 -0.21	4.27	3.76	4.20	281,436
19 Oct 18	4.15000 +0.05	4.35	3.69	4.07	744,495
18 Oct 18	4.10000 +0.18	4.30	3.94	4.00	766,839
17 Oct 18	3.92000 +0.40	4.10	3.46	3.64	1,565,730
16 Oct 18	3.52000 +0.17	3.64	3.24	3.35	431,415
15 Oct 18	3.35000 +0.19	3.38	3.14	3.14	221,053
12 Oct 18	3.16000 -0.10	3.45	3.09	3.30	165,680
11 Oct 18	3.26000 +0.15	3.29	3.05	3.12	182,040
10 Oct 18	3.11000 -0.09	3.25	3.03	3.22	178,349
09 Oct 18	3.20000 -0.20	3.46	3.15	3.37	278,277
08 Oct 18	3.40000 -0.24	3.68	3.32	3.68	304,433
05 Oct 18	3.64000 +0.12	3.85	3.40	3.46	538,116
04 Oct 18	3.52000 -0.19	3.95	3.45	3.74	614,528
03 Oct 18	3.71000 +0.32	3.75	3.41	3.41	415,768
02 Oct 18	3.39000 -0.23	3.70	3.34	3.64	229,776
01 Oct 18	3.62000 +0.17	3.75	3.40	3.47	831,919
28 Sep 18	3.45000 +0.08	3.54	3.20	3.20	294,847
27 Sep 18	3.37500 +0.08	3.45	3.26	3.35	113,577
26 Sep 18	3.30000 -0.10	3.40	3.20	3.40	103,005
25 Sep 18	3.40000 +0.10	3.45	3.15	3.45	161,252
24 Sep 18	3.30000 +0.05	3.45	3.20	3.25	182,600
21 Sep 18	3.25000 +0.00	3.38	3.20	3.30	139,722
20 Sep 18	3.25000 +0.10	3.35	3.20	3.20	92,399
19 Sep 18	3.15000 -0.15	3.35	3.15	3.35	57,703
18 Sep 18	3.30000 +0.00	3.35	3.15	3.35	78,417
17 Sep 18	3.30000 +0.20	3.30	3.10	3.15	89,559
14 Sep 18	3.10000 +0.00	3.20	3.05	3.10	56,722
13 Sep 18	3.10000 -0.15	3.25	3.10	3.25	80,112
12 Sep 18	3.25000 -0.05	3.35	3.20	3.35	37,317
11 Sep 18	3.30000 +0.15	3.40	3.09	3.10	103,666
10 Sep 18	3.15000 -0.20	3.35	3.05	3.35	182,316
07 Sep 18	3.35000 -0.05	3.45	3.35	3.40	88,442
06 Sep 18	3.40000 +0.00	3.50	3.35	3.50	89,522
05 Sep 18	3.40000 -0.15	3.50	3.35	3.50	84,800
04 Sep 18	3.55000 +0.10	3.55	3.30	3.50	296,165
31 Aug 18	3.45000 +0.00	3.45	3.35	3.35	124,675
30 Aug 18	3.45000 +0.15	3.50	3.30	3.40	378,520
29 Aug 18	3.30000 +0.30	3.39	3.05	3.10	319,814
28 Aug 18	3.00000 +0.47	3.00	2.50	2.55	211,900
27 Aug 18	2.52500 -0.05	2.60	2.50	2.60	34,551
24 Aug 18	2.57500 -0.02	2.60	2.55	2.60	66,905
23 Aug 18	2.60000 +0.10	2.60	2.45	2.55	78,813
22 Aug 18	2.50000 +0.20	2.55	2.30	2.30	240,084
21 Aug 18	2.30000 +0.00	2.38	2.30	2.35	46,099
20 Aug 18	2.30000 -0.15	2.45	2.30	2.45	105,562
17 Aug 18	2.45000 +0.15	2.45	2.30	2.35	94,608
16 Aug 18	2.30000 +0.00	2.35	2.30	2.30	31,662
15 Aug 18	2.30000 -0.10	2.40	2.30	2.40	133,732
14 Aug 18	2.40000 +0.00	2.45	2.35	2.45	34,327
13 Aug 18	2.40000 -0.05	2.45	2.40	2.40	64,738
10 Aug 18	2.45000 -0.13	2.60	2.40	2.55	111,028
09 Aug 18	2.57500 +0.03	2.60	2.50	2.50	73,638
08 Aug 18	2.55000 -0.08	2.60	2.45	2.45	97,393
07 Aug 18	2.62500 +0.08	2.65	2.45	2.55	186,323
06 Aug 18	2.55000 -0.03	2.60	2.55	2.60	79,871
03 Aug 18	2.57500 -0.02	2.65	2.55	2.55	32,588
02 Aug 18	2.60000 -0.03	2.65	2.55	2.60	247,083
01 Aug 18	2.62500 +0.00	2.65	2.60	2.60	177,707
31 Jul 18	2.62500 +0.03	2.65	2.55	2.65	161,051
30 Jul 18	2.60000 +0.00	2.68	2.55	2.60	346,422
27 Jul 18	2.60000 -0.05	2.69	2.55	2.65	156,408
26 Jul 18	2.65000 -0.25	2.88	2.60	2.85	311,828
25 Jul 18	2.90000 -0.10	3.05	2.76	3.00	174,996
24 Jul 18	3.00000 -0.10	3.11	3.00	3.10	339,568
23 Jul 18	3.10000 -0.05	3.20	3.09	3.20	90,848
20 Jul 18	3.15000 +0.05	3.20	3.10	3.10	91,479
19 Jul 18	3.10000 -0.05	3.25	3.10	3.10	78,700
18 Jul 18	3.15000 +0.00	3.20	3.11	3.15	41,895
17 Jul 18	3.15000 +0.05	3.20	3.10	3.10	96,558
16 Jul 18	3.10000 -0.05	3.20	3.05	3.15	45,323
13 Jul 18	3.15000 +0.05	3.15	3.05	3.05	53,501
12 Jul 18	3.10000 +0.00	3.15	3.05	3.11	169,535
11 Jul 18	3.10000 -0.03	3.20	3.10	3.15	47,271
10 Jul 18	3.12500 -0.03	3.22	3.10	3.15	86,210
09 Jul 18	3.15000 -0.05	3.22	3.10	3.20	61,094
06 Jul 18	3.20000 -0.05	3.30	3.17	3.25	75,477
05 Jul 18	3.25000 +0.00	3.30	3.20	3.25	75,969
03 Jul 18	3.25000 +0.10	3.25	3.20	3.20	14,988
02 Jul 18	3.15000 -0.05	3.25	3.10	3.15	48,192
29 Jun 18	3.20000 -0.05	3.30	3.13	3.25	73,560
28 Jun 18	3.25000 +0.00	3.30	3.15	3.25	78,952
27 Jun 18	3.25000 -0.05	3.45	3.25	3.30	95,867
26 Jun 18	3.30000 +0.10	3.35	3.20	3.20	93,137
25 Jun 18	3.20000 -0.20	3.40	3.15	3.40	91,390
22 Jun 18	3.40000 +0.00	3.50	3.30	3.45	90,970
21 Jun 18	3.40000 +0.30	3.45	3.13	3.15	263,759
20 Jun 18	3.10000 +0.10	3.15	3.00	3.00	120,427
19 Jun 18	3.00000 -0.25	3.24	2.95	3.20	914,352
18 Jun 18	3.25000 +0.03	3.25	3.06	3.20	550,870
15 Jun 18	3.22500 -0.18	3.40	3.05	3.40	413,544
14 Jun 18	3.40000 +0.00	3.45	3.35	3.40	28,467
13 Jun 18	3.40000 -0.15	3.60	3.35	3.60	153,361
12 Jun 18	3.55000 +0.20	3.55	3.33	3.35	102,156
11 Jun 18	3.35000 -0.10	3.55	3.33	3.45	119,047
08 Jun 18	3.45000 -0.05	3.58	3.40	3.55	150,743
07 Jun 18	3.50000 -0.10	3.90	3.50	3.90	419,669
06 Jun 18	3.60000 +0.00	3.75	3.55	3.55	312,457
05 Jun 18	3.60000 +0.20	3.65	3.25	3.50	228,597
04 Jun 18	3.40000 -0.05	3.55	3.40	3.50	166,923
01 Jun 18	3.45000 +0.10	3.45	3.30	3.35	102,288
31 May 18	3.35000 +0.05	3.38	3.25	3.30	54,335
30 May 18	3.30000 -0.05	3.45	3.26	3.40	95,488
29 May 18	3.35000 +0.00	3.41	3.20	3.35	79,889
25 May 18	3.35000 +0.10	3.37	3.16	3.20	74,355
24 May 18	3.25000 -0.10	3.34	3.15	3.30	121,674
23 May 18	3.35000 +0.00	3.40	3.25	3.30	38,362
22 May 18	3.35000 +0.00	3.35	3.20	3.30	90,241
21 May 18	3.35000 -0.10	3.50	3.28	3.50	108,155
18 May 18	3.45000 -0.05	3.48	3.40	3.45	75,706
17 May 18	3.50000 +0.00	3.55	3.45	3.50	71,670
16 May 18	3.50000 -0.05	3.65	3.50	3.60	153,883
15 May 18	3.55000 +0.05	3.58	3.45	3.50	88,114
14 May 18	3.50000 +0.05	3.60	3.40	3.40	169,734
11 May 18	3.45000 +0.08	3.45	3.31	3.40	101,856
10 May 18	3.37500 -0.03	3.45	3.35	3.40	107,464
09 May 18	3.40000 +0.10	3.45	3.20	3.35	196,380
08 May 18	3.30000 -0.05	3.45	3.20	3.45	177,100
07 May 18	3.35000 +0.10	3.55	3.24	3.30	255,409
04 May 18	3.25000 +0.05	3.35	3.10	3.20	309,643
03 May 18	3.20000 -0.02	3.25	3.15	3.20	85,359
02 May 18	3.22500 -0.13	3.50	3.11	3.40	307,645
01 May 18	3.35000 -0.05	3.70	3.30	3.45	424,224
30 Apr 18	3.40000 +0.30	3.50	3.15	3.20	635,889
27 Apr 18	3.10000 +0.10	3.14	2.90	3.05	232,121
26 Apr 18	3.00000 +0.35	3.15	2.76	2.85	686,358
25 Apr 18	2.65000 +0.00	2.74	2.55	2.60	139,587
24 Apr 18	2.65000 +0.00	2.89	2.65	2.85	221,110
23 Apr 18	2.65000 +0.10	2.72	2.47	2.55	288,775
20 Apr 18	2.55000 +0.00	2.65	2.45	2.55	163,392
19 Apr 18	2.55000 -0.05	2.69	2.55	2.60	92,751
18 Apr 18	2.60000 +0.05	2.65	2.56	2.60	44,480
17 Apr 18	2.55000 +0.05	2.60	2.50	2.55	48,491
16 Apr 18	2.50000 +0.00	2.55	2.46	2.50	50,245
13 Apr 18	2.50000 +0.10	2.50	2.40	2.40	38,807
12 Apr 18	2.40000 -0.05	2.45	2.39	2.40	63,897
11 Apr 18	2.45000 +0.00	2.50	2.35	2.45	118,569
10 Apr 18	2.45000 +0.00	2.55	2.40	2.45	106,631
09 Apr 18	2.45000 +0.00	2.50	2.40	2.45	83,479
06 Apr 18	2.45000 +0.10	2.50	2.33	2.35	171,158
05 Apr 18	2.35000 +0.00	2.48	2.30	2.40	143,743
04 Apr 18	2.35000 +0.20	2.45	2.15	2.15	137,469
03 Apr 18	2.15000 -0.10	2.40	2.15	2.25	412,590
02 Apr 18	2.25000 -0.20	2.45	2.15	2.45	263,784
29 Mar 18	2.45000 +0.10	2.50	2.05	2.30	136,586
28 Mar 18	2.35000 -0.18	2.54	2.35	2.50	215,186
27 Mar 18	2.52500 -0.02	2.74	2.50	2.55	232,116
26 Mar 18	2.55000 -0.08	2.70	2.55	2.65	295,439
23 Mar 18	2.62500 -0.03	2.69	2.56	2.65	173,721
22 Mar 18	2.65000 -0.05	2.75	2.60	2.70	89,510
21 Mar 18	2.70000 +0.10	2.75	2.60	2.65	157,400
20 Mar 18	2.60000 -0.05	2.70	2.60	2.65	88,262
19 Mar 18	2.65000 -0.05	2.75	2.60	2.70	126,292
16 Mar 18	2.70000 +0.05	2.70	2.55	2.65	324,408
15 Mar 18	2.65000 -0.15	2.85	2.60	2.85	176,512
14 Mar 18	2.80000 -0.10	2.95	2.80	2.90	157,426
13 Mar 18	2.90000 +0.05	2.95	2.75	2.85	246,742
12 Mar 18	2.85000 +0.05	2.90	2.75	2.80	495,882
09 Mar 18	2.80000 +0.05	2.80	2.70	2.80	166,766
08 Mar 18	2.75000 -0.05	2.85	2.70	2.75	72,858
07 Mar 18	2.80000 +0.13	2.85	2.65	2.65	374,625
06 Mar 18	2.67500 -0.03	2.80	2.65	2.70	166,001
05 Mar 18	2.70000 +0.00	2.73	2.65	2.70	165,410
02 Mar 18	2.70000 +0.15	2.70	2.50	2.50	125,843
01 Mar 18	2.55000 +0.00	2.59	2.50	2.50	143,397
28 Feb 18	2.55000 -0.10	2.60	2.50	2.60	215,718
27 Feb 18	2.65000 -0.05	2.70	2.60	2.65	152,713
26 Feb 18	2.70000 +0.10	2.95	2.60	2.95	397,950
23 Feb 18	2.60000 +0.05	2.65	2.55	2.55	133,381
22 Feb 18	2.55000 -0.05	2.65	2.51	2.60	114,340
21 Feb 18	2.60000 -0.03	2.70	2.60	2.65	209,813
20 Feb 18	2.62500 -0.08	2.75	2.60	2.70	146,022
16 Feb 18	2.70000 +0.10	2.75	2.58	2.60	328,114
15 Feb 18	2.60000 +0.00	2.65	2.55	2.55	89,858
14 Feb 18	2.60000 -0.05	2.65	2.55	2.60	199,445
13 Feb 18	2.65000 +0.10	2.65	2.55	2.55	143,601
12 Feb 18	2.55000 +0.05	2.70	2.50	2.55	112,927
09 Feb 18	2.50000 -0.05	2.60	2.45	2.60	183,569
08 Feb 18	2.55000 -0.10	2.70	2.55	2.70	127,590
07 Feb 18	2.65000 +0.05	2.75	2.60	2.60	239,637
06 Feb 18	2.60000 -0.10	2.70	2.50	2.60	280,868
05 Feb 18	2.70000 +0.00	2.75	2.63	2.75	311,545
02 Feb 18	2.70000 -0.10	2.83	2.65	2.80	289,074
01 Feb 18	2.80000 +0.00	2.90	2.70	2.75	166,013
31 Jan 18	2.80000 +0.00	2.89	2.70	2.85	298,842
30 Jan 18	2.80000 -0.08	2.88	2.65	2.85	500,425
29 Jan 18	2.87500 -0.13	3.08	2.80	3.05	834,409
26 Jan 18	3.00000 -0.10	3.15	3.00	3.05	233,304
25 Jan 18	3.10000 -0.05	3.15	3.05	3.15	231,716
24 Jan 18	3.15000 +0.15	3.15	2.95	3.00	272,914
23 Jan 18	3.00000 -0.10	3.15	2.90	3.15	348,187
22 Jan 18	3.10000 +0.15	3.25	2.90	2.90	585,481
19 Jan 18	2.95000 +0.00	3.00	2.84	2.95	312,960
18 Jan 18	2.95000 +0.00	3.00	2.82	3.00	177,979
17 Jan 18	2.95000 +0.00	3.00	2.75	2.90	1,045,645
16 Jan 18	2.95000 -0.35	3.30	2.90	3.30	950,628
12 Jan 18	3.30000 -0.10	3.45	3.10	3.45	1,342,397
11 Jan 18	3.40000 -0.02	3.49	3.25	3.45	791,353
10 Jan 18	3.42500 -0.13	3.50	3.20	3.40	1,569,818
09 Jan 18	3.55000 -2.00	4.39	3.20	4.35	4,146,200
08 Jan 18	5.55000 -0.05	5.76	5.40	5.60	297,601
05 Jan 18	5.60000 +0.05	5.65	5.45	5.45	389,707
04 Jan 18	5.55000 +0.25	5.55	5.20	5.40	489,599
03 Jan 18	5.30000 -0.17	5.57	5.20	5.45	655,192
02 Jan 18	5.47500 -0.13	5.75	5.40	5.65	897,910
29 Dec 17	5.60000 -0.10	5.95	5.53	5.75	612,349
28 Dec 17	5.70000 +0.50	5.75	5.30	5.30	1,276,342
27 Dec 17	5.20000 -0.03	5.30	5.15	5.25	426,883
26 Dec 17	5.22500 +0.00	5.40	5.20	5.30	638,535
22 Dec 17	5.22500 +0.32	5.25	4.90	4.90	489,384
21 Dec 17	4.90000 +0.10	5.05	4.80	5.05	373,410
20 Dec 17	4.80000 +0.05	4.90	4.75	4.85	327,391
19 Dec 17	4.75000 +0.00	4.90	4.75	4.80	120,785
18 Dec 17	4.75000 -0.10	4.85	4.75	4.80	118,329
15 Dec 17	4.85000 +0.15	4.90	4.65	4.75	136,927
14 Dec 17	4.70000 -0.08	4.90	4.70	4.90	115,062
13 Dec 17	4.77500 +0.03	4.85	4.67	4.70	77,675
12 Dec 17	4.75000 -0.20	4.95	4.70	4.95	189,195
11 Dec 17	4.95000 +0.13	4.95	4.75	4.90	203,994
08 Dec 17	4.82500 +0.17	4.85	4.75	4.75	118,391
07 Dec 17	4.65000 +0.05	4.85	4.62	4.65	91,962
06 Dec 17	4.60000 -0.08	4.85	4.50	4.75	178,145
05 Dec 17	4.67500 -0.32	5.00	4.63	5.00	481,841
04 Dec 17	5.00000 -0.28	5.32	4.99	5.25	264,518
01 Dec 17	5.27500 -0.38	5.43	5.00	5.35	376,512
30 Nov 17	5.65000 +0.40	5.89	5.26	5.30	218,924
29 Nov 17	5.25000 +0.10	5.30	5.10	5.25	101,490
28 Nov 17	5.15000 +0.00	5.45	5.10	5.20	189,912
27 Nov 17	5.15000 +0.00	5.44	5.00	5.20	117,407
24 Nov 17	5.15000 +0.25	5.32	4.85	4.90	119,711
22 Nov 17	4.90000 +0.25	4.90	4.75	4.75	119,502
21 Nov 17	4.65000 +0.05	4.80	4.65	4.65	117,477
20 Nov 17	4.60000 -0.10	4.75	4.60	4.75	104,500
17 Nov 17	4.70000 -0.20	4.95	4.60	4.95	148,264
16 Nov 17	4.90000 -0.10	5.10	4.80	5.10	112,367
15 Nov 17	5.00000 +0.15	5.15	4.70	4.85	142,767
14 Nov 17	4.85000 -0.05	4.85	4.65	4.85	110,147
13 Nov 17	4.90000 -0.05	4.95	4.60	4.95	109,873
10 Nov 17	4.95000 +0.30	4.95	4.55	4.60	161,046
09 Nov 17	4.65000 +0.05	4.75	4.55	4.55	62,625
08 Nov 17	4.60000 -0.25	4.80	4.60	4.80	74,802
07 Nov 17	4.85000 +0.00	4.95	4.75	4.95	85,271
06 Nov 17	4.85000 -0.05	4.99	4.75	4.95	100,241
03 Nov 17	4.90000 +0.45	4.93	4.55	4.65	180,136
02 Nov 17	4.45000 -0.30	4.75	4.40	4.75	174,354
01 Nov 17	4.75000 +0.00	4.80	4.70	4.75	83,595
31 Oct 17	4.75000 -0.05	4.90	4.65	4.80	127,709
30 Oct 17	4.80000 -0.20	5.00	4.80	4.95	172,691
27 Oct 17	5.00000 -0.15	5.21	5.00	5.20	56,195
26 Oct 17	5.15000 +0.30	5.21	4.90	4.90	130,332
25 Oct 17	4.85000 +0.00	4.90	4.80	4.90	78,956
24 Oct 17	4.85000 -0.05	4.94	4.80	4.90	134,321
23 Oct 17	4.90000 -0.10	5.00	4.85	4.95	60,389
20 Oct 17	5.00000 +0.05	5.10	4.90	4.99	146,200
19 Oct 17	4.95000 -0.15	5.09	4.90	5.00	84,152
18 Oct 17	5.10000 +0.10	5.25	4.75	5.00	106,347
17 Oct 17	5.00000 -0.10	5.15	5.00	5.05	49,843
16 Oct 17	5.10000 +0.00	5.25	5.01	5.10	102,811
13 Oct 17	5.10000 -0.15	5.35	4.85	5.30	194,850
12 Oct 17	5.25000 -0.30	5.60	5.25	5.50	132,110
11 Oct 17	5.55000 -0.15	5.80	5.55	5.75	61,395
10 Oct 17	5.70000 -0.05	5.84	5.60	5.75	60,451
09 Oct 17	5.75000 -0.45	6.45	5.75	6.25	143,760
06 Oct 17	6.20000 +0.20	6.45	5.92	6.00	261,861
05 Oct 17	6.00000 +0.30	6.00	5.60	5.65	131,895
04 Oct 17	5.70000 +0.10	5.75	5.55	5.65	115,943
03 Oct 17	5.60000 -0.05	5.75	5.55	5.65	99,286
02 Oct 17	5.65000 +0.10	5.70	5.50	5.50	82,492
29 Sep 17	5.55000 +0.05	5.60	5.36	5.55	101,659
28 Sep 17	5.50000 +0.00	5.75	5.35	5.45	114,734
27 Sep 17	5.50000 +0.05	5.55	5.35	5.40	61,191
26 Sep 17	5.45000 -0.05	5.55	5.25	5.45	69,636
25 Sep 17	5.50000 -0.05	5.65	5.50	5.55	73,989
22 Sep 17	5.55000 -0.05	5.65	5.28	5.65	80,536
21 Sep 17	5.60000 +0.05	5.64	5.45	5.60	81,753
20 Sep 17	5.55000 +0.15	5.55	5.25	5.35	84,136
19 Sep 17	5.40000 +0.30	5.55	5.15	5.15	158,409
18 Sep 17	5.10000 +0.15	5.29	4.86	5.00	153,397
15 Sep 17	4.95000 +0.20	4.95	4.65	4.70	104,564
14 Sep 17	4.75000 -0.10	4.85	4.75	4.85	38,224
13 Sep 17	4.85000 +0.15	4.90	4.65	4.75	69,368
12 Sep 17	4.70000 +0.05	4.75	4.50	4.55	133,851
11 Sep 17	4.65000 -0.15	4.88	4.60	4.80	118,039
08 Sep 17	4.80000 -0.10	4.95	4.75	4.95	78,522
07 Sep 17	4.90000 -0.15	5.05	4.45	5.05	637,514
06 Sep 17	5.05000 +0.00	5.10	5.00	5.00	71,432
05 Sep 17	5.05000 +0.05	5.15	4.90	5.05	139,000
01 Sep 17	5.00000 -0.10	5.15	4.90	5.15	67,067
31 Aug 17	5.10000 +0.05	5.30	4.97	5.20	116,545
30 Aug 17	5.05000 +0.15	5.10	4.92	4.95	127,211
29 Aug 17	4.90000 +0.15	5.05	4.70	4.80	104,739
28 Aug 17	4.75000 -0.05	4.90	4.70	4.80	81,578
25 Aug 17	4.80000 -0.05	5.04	4.80	4.95	60,307
24 Aug 17	4.85000 +0.15	4.95	4.70	4.75	76,290
23 Aug 17	4.70000 -0.18	4.94	4.70	4.85	122,743
22 Aug 17	4.87500 -0.13	5.14	4.80	5.05	78,809
21 Aug 17	5.00000 +0.00	5.20	4.75	5.05	93,111
18 Aug 17	5.00000 +0.05	5.10	4.85	4.90	78,690
17 Aug 17	4.95000 -0.05	5.10	4.76	4.95	106,542
16 Aug 17	5.00000 +0.00	5.20	4.85	5.00	130,768
15 Aug 17	5.00000 -0.20	5.25	4.90	5.25	220,969
14 Aug 17	5.20000 -0.20	5.45	5.07	5.35	177,866
11 Aug 17	5.40000 -0.25	5.70	5.20	5.65	228,153
10 Aug 17	5.65000 -0.20	5.90	5.35	5.85	156,161
09 Aug 17	5.85000 -0.10	6.40	5.70	6.40	279,791
08 Aug 17	5.95000 +0.25	6.00	5.51	5.75	150,239
07 Aug 17	5.70000 -0.20	6.05	5.60	5.90	77,723
04 Aug 17	5.90000 +0.30	6.19	5.50	5.60	106,809
03 Aug 17	5.60000 -0.05	5.85	5.50	5.70	100,178
02 Aug 17	5.65000 -0.05	6.00	5.25	5.75	343,696
01 Aug 17	5.70000 -0.40	6.18	5.70	6.15	205,285
31 Jul 17	6.10000 -0.05	6.38	6.03	6.25	123,247
28 Jul 17	6.15000 +0.20	6.25	5.81	5.90	101,231
27 Jul 17	5.95000 -0.20	6.40	5.81	6.25	249,823
26 Jul 17	6.15000 +0.45	6.26	5.70	5.80	364,069
25 Jul 17	5.70000 +0.00	5.93	5.65	5.90	92,055
24 Jul 17	5.70000 +0.10	5.73	5.55	5.65	113,389
21 Jul 17	5.60000 +0.05	5.75	5.55	5.55	92,819
20 Jul 17	5.55000 +0.10	5.65	5.46	5.50	189,193
19 Jul 17	5.45000 +0.00	5.60	5.45	5.50	198,699
18 Jul 17	5.45000 -0.40	5.82	5.45	5.70	291,525
17 Jul 17	5.85000 -0.10	6.05	5.70	6.00	143,596
14 Jul 17	5.95000 -0.05	6.07	5.90	6.00	128,768
13 Jul 17	6.00000 +0.05	6.15	5.70	6.05	143,566
12 Jul 17	5.95000 +0.20	6.10	5.60	5.65	375,272
11 Jul 17	5.75000 +0.25	5.80	5.40	5.50	142,654
10 Jul 17	5.50000 +0.00	5.75	5.40	5.50	146,519
07 Jul 17	5.50000 +0.20	5.50	5.30	5.45	273,377
06 Jul 17	5.30000 +0.15	5.30	5.10	5.25	118,488
05 Jul 17	5.15000 -0.15	5.43	5.05	5.30	362,007
03 Jul 17	5.30000 -0.20	5.50	5.15	5.50	121,844
30 Jun 17	5.50000 -0.25	5.80	5.15	5.75	263,105
29 Jun 17	5.75000 -0.05	5.80	5.60	5.70	219,037
28 Jun 17	5.80000 +0.35	5.80	5.40	5.55	187,810
27 Jun 17	5.45000 +0.05	6.09	5.26	5.40	462,501
26 Jun 17	5.40000 +0.15	5.45	5.05	5.30	221,733
23 Jun 17	5.25000 -0.15	5.55	5.20	5.40	1,153,624
22 Jun 17	5.40000 +0.15	5.60	5.05	5.25	549,978
21 Jun 17	5.25000 +0.15	5.45	4.90	5.00	488,627
20 Jun 17	5.10000 +0.50	5.30	4.60	4.60	929,126
19 Jun 17	4.60000 +0.50	4.68	4.05	4.10	542,603
16 Jun 17	4.10000 +0.05	4.10	3.95	3.95	203,227
15 Jun 17	4.05000 +0.00	4.10	3.90	4.00	151,063
14 Jun 17	4.05000 +0.00	4.10	3.85	4.10	308,307
13 Jun 17	4.05000 +0.00	4.10	4.00	4.10	84,929
12 Jun 17	4.05000 +0.00	4.10	3.97	4.05	105,322
09 Jun 17	4.05000 +0.05	4.05	3.95	3.95	182,493
08 Jun 17	4.00000 -0.15	4.25	3.95	4.20	211,304
07 Jun 17	4.15000 +0.00	4.20	4.06	4.20	76,943
06 Jun 17	4.15000 +0.20	4.25	3.95	4.00	212,493
05 Jun 17	3.95000 -0.15	4.15	3.95	4.05	127,567
02 Jun 17	4.10000 +0.05	4.20	3.95	4.10	178,396
01 Jun 17	4.05000 +0.20	4.13	3.83	3.85	132,938
31 May 17	3.85000 -0.20	4.10	3.85	4.10	163,911
30 May 17	4.05000 +0.10	4.10	3.75	4.00	298,093
26 May 17	3.95000 +0.00	4.08	3.90	3.90	125,053
25 May 17	3.95000 -0.15	4.15	3.92	4.10	276,293
24 May 17	4.10000 -0.10	4.20	4.10	4.15	124,000
23 May 17	4.20000 -0.20	4.45	4.10	4.45	273,194
22 May 17	4.40000 +0.30	4.40	4.20	4.20	384,862
19 May 17	4.10000 +0.30	4.40	4.00	4.10	733,823
18 May 17	3.80000 +0.05	3.93	3.75	3.80	198,736
17 May 17	3.75000 -0.35	4.15	3.75	4.05	349,330
16 May 17	4.10000 -0.10	4.25	4.05	4.25	220,313
15 May 17	4.20000 +0.05	4.20	4.10	4.10	155,687
12 May 17	4.15000 +0.10	4.20	3.90	4.05	164,739
11 May 17	4.05000 -0.10	4.18	3.85	4.15	289,888
10 May 17	4.15000 -0.05	4.35	4.15	4.25	162,579
09 May 17	4.20000 +0.00	4.29	4.06	4.25	399,897
08 May 17	4.20000 +0.30	4.68	4.01	4.40	2,444,453
05 May 17	3.90000 +0.05	3.95	3.75	3.85	141,525
04 May 17	3.85000 +0.05	3.90	3.76	3.80	78,878
03 May 17	3.80000 -0.15	4.00	3.75	3.90	103,790
02 May 17	3.95000 +0.05	3.95	3.80	3.90	117,762
01 May 17	3.90000 -0.20	4.15	3.90	4.05	137,738
28 Apr 17	4.10000 +0.00	4.20	4.00	4.05	185,838
27 Apr 17	4.10000 +0.05	4.15	4.00	4.05	115,326
26 Apr 17	4.05000 +0.05	4.20	3.92	4.00	341,085
25 Apr 17	4.00000 +0.00	4.10	3.90	4.05	168,670
24 Apr 17	4.00000 +0.15	4.00	3.70	3.90	192,240
21 Apr 17	3.85000 -0.10	4.00	3.85	4.00	148,967
20 Apr 17	3.95000 +0.25	4.00	3.70	3.75	298,802
19 Apr 17	3.70000 +0.10	3.85	3.60	3.60	200,751
18 Apr 17	3.60000 -0.03	3.70	3.53	3.65	243,805
17 Apr 17	3.62500 -0.28	3.90	3.60	3.90	238,112
13 Apr 17	3.90000 -0.15	4.10	3.85	4.10	293,874
12 Apr 17	4.05000 +0.05	4.15	4.00	4.05	284,650
11 Apr 17	4.00000 +0.25	4.15	3.80	3.80	463,691
10 Apr 17	3.75000 +0.05	3.85	3.65	3.75	468,253
07 Apr 17	3.70000 +0.15	3.80	3.60	3.60	222,524
06 Apr 17	3.55000 -0.05	3.65	3.55	3.65	142,390
05 Apr 17	3.60000 -0.05	3.75	3.55	3.75	231,142
04 Apr 17	3.65000 -0.05	3.80	3.60	3.75	191,179
03 Apr 17	3.70000 -0.20	4.00	3.70	4.00	197,264
31 Mar 17	3.90000 -0.30	4.25	3.85	4.20	384,609
30 Mar 17	4.20000 +0.00	4.22	4.10	4.10	237,134
29 Mar 17	4.20000 +0.05	4.25	4.09	4.10	173,118
28 Mar 17	4.15000 +0.30	4.20	3.85	3.90	402,265
27 Mar 17	3.85000 +0.20	3.85	3.60	3.65	228,154
24 Mar 17	3.65000 -0.05	3.80	3.60	3.75	138,798
23 Mar 17	3.70000 +0.15	3.85	3.55	3.60	282,969
22 Mar 17	3.55000 -0.05	3.65	3.55	3.65	282,741
21 Mar 17	3.60000 -0.80	3.72	3.55	3.65	1,303,847
20 Mar 17	4.40000 -0.15	4.66	4.30	4.55	98,811
17 Mar 17	4.55000 -0.35	4.90	4.50	4.80	82,941
16 Mar 17	4.90000 -0.05	5.05	4.84	4.90	27,053
15 Mar 17	4.95000 -0.10	5.05	4.75	4.95	106,640
14 Mar 17	5.05000 -0.20	5.30	4.90	5.25	42,789
13 Mar 17	5.25000 +0.05	5.25	5.02	5.10	36,487
10 Mar 17	5.20000 +0.20	5.30	4.95	5.05	145,998
09 Mar 17	5.00000 +0.30	5.10	4.65	4.75	117,592
08 Mar 17	4.70000 +0.25	5.00	4.60	4.65	120,620
07 Mar 17	4.45000 -0.45	4.90	4.40	4.90	44,672
06 Mar 17	4.90000 -0.15	5.10	4.85	5.00	58,472
03 Mar 17	5.05000 +0.05	5.30	4.85	4.95	74,084
02 Mar 17	5.00000 +0.35	5.15	4.70	4.75	61,249
01 Mar 17	4.65000 +0.10	4.75	4.55	4.70	51,639
28 Feb 17	4.55000 +0.00	4.68	4.42	4.55	36,581
27 Feb 17	4.55000 +0.25	4.75	4.32	4.35	100,136
24 Feb 17	4.30000 +0.25	4.35	4.00	4.10	67,545
23 Feb 17	4.05000 -0.25	4.40	4.05	4.40	84,708
22 Feb 17	4.30000 -0.05	4.35	4.16	4.35	39,270
21 Feb 17	4.35000 +0.17	4.45	4.00	4.30	172,868
17 Feb 17	4.17500 -0.13	4.40	4.10	4.40	63,293
16 Feb 17	4.30000 -0.40	4.78	4.25	4.65	68,961
15 Feb 17	4.70000 -0.05	4.85	4.50	4.85	127,990
14 Feb 17	4.75000 +0.15	5.35	4.62	5.35	215,197
13 Feb 17	4.60000 +0.05	4.80	4.50	4.65	26,170
10 Feb 17	4.55000 +0.10	4.75	4.40	4.65	117,873
09 Feb 17	4.45000 +0.00	4.55	4.38	4.40	29,065
08 Feb 17	4.45000 -0.10	4.60	4.25	4.50	59,260
07 Feb 17	4.55000 -0.05	4.85	4.43	4.55	68,582
06 Feb 17	4.60000 -0.10	4.75	4.60	4.70	8,983
03 Feb 17	4.70000 +0.15	4.70	4.50	4.60	28,138
02 Feb 17	4.55000 -0.20	4.70	4.50	4.70	62,975
01 Feb 17	4.75000 -0.15	4.95	4.75	4.90	33,477
31 Jan 17	4.90000 +0.20	4.90	4.55	4.80	30,791
30 Jan 17	4.70000 -0.10	4.75	4.65	4.65	14,083
27 Jan 17	4.80000 -0.05	5.00	4.80	4.99	14,633
26 Jan 17	4.85000 -0.05	4.90	4.75	4.90	19,196
25 Jan 17	4.90000 +0.05	4.94	4.78	4.85	11,346
24 Jan 17	4.85000 +0.05	4.95	4.75	4.83	11,897
23 Jan 17	4.80000 -0.15	4.95	4.55	4.90	45,823
20 Jan 17	4.95000 -0.10	5.00	4.80	5.00	54,056
19 Jan 17	5.05000 -0.35	5.45	4.80	5.45	64,837
18 Jan 17	5.40000 +0.00	5.55	4.91	5.45	25,805
17 Jan 17	5.40000 -0.15	5.60	4.80	5.55	154,506
13 Jan 17	5.55000 +0.10	5.70	5.35	5.50	58,811
12 Jan 17	5.45000 -0.15	5.74	5.30	5.65	126,513
11 Jan 17	5.60000 -0.20	5.95	5.53	5.95	43,443
10 Jan 17	5.80000 -0.20	6.10	5.70	6.10	83,877
09 Jan 17	6.00000 -0.05	6.15	6.00	6.10	46,334
06 Jan 17	6.05000 -0.30	6.40	6.00	6.40	59,694
05 Jan 17	6.35000 +0.00	6.53	6.25	6.45	31,734
04 Jan 17	6.35000 -0.10	6.65	6.25	6.60	14,248
03 Jan 17	6.45000 -0.30	7.10	6.20	7.00	19,664
30 Dec 16	6.75000 -0.10	7.05	6.55	7.05	26,611
29 Dec 16	6.85000 +0.00	7.05	6.75	6.93	22,457
28 Dec 16	6.85000 -0.15	7.00	6.60	7.00	26,416
27 Dec 16	7.00000 +0.15	7.00	6.83	6.88	23,766
23 Dec 16	6.85000 +0.20	6.90	6.70	6.70	21,871
22 Dec 16	6.65000 -0.15	6.95	6.63	6.95	21,367
21 Dec 16	6.80000 +0.15	7.20	6.80	7.10	44,300
20 Dec 16	6.65000 +0.25	6.70	6.40	6.50	25,829
19 Dec 16	6.40000 +0.30	6.45	6.20	6.30	31,379
16 Dec 16	6.10000 +0.00	6.25	6.05	6.15	46,040
15 Dec 16	6.10000 +0.10	6.20	6.05	6.18	25,307
14 Dec 16	6.00000 -0.25	6.25	5.95	6.25	40,364
13 Dec 16	6.25000 -0.05	6.50	6.10	6.40	13,998
12 Dec 16	6.30000 -0.40	6.70	6.30	6.60	23,148
09 Dec 16	6.70000 -0.10	7.10	6.55	6.75	15,633
08 Dec 16	6.80000 +0.40	6.90	6.35	6.45	21,430
07 Dec 16	6.40000 +0.00	6.65	6.05	6.30	39,626
06 Dec 16	6.40000 +0.15	6.45	6.00	6.30	25,903
05 Dec 16	6.25000 +0.10	6.40	6.05	6.25	33,510
02 Dec 16	6.15000 -0.10	6.22	5.25	6.15	45,689
01 Dec 16	6.25000 -0.30	7.00	6.25	6.55	19,225
30 Nov 16	6.55000 -0.35	6.90	6.50	6.90	13,570
29 Nov 16	6.90000 +0.05	7.09	6.65	6.95	14,126
28 Nov 16	6.85000 -0.45	7.20	6.80	7.20	13,683
25 Nov 16	7.30000 +0.25	7.35	7.05	7.10	7,742
23 Nov 16	7.05000 -0.30	7.40	6.85	7.40	24,386
22 Nov 16	7.35000 -0.20	7.60	7.25	7.60	24,505
21 Nov 16	7.55000 -0.05	7.60	7.50	7.53	6,865
18 Nov 16	7.60000 -0.05	7.70	7.45	7.70	15,868
17 Nov 16	7.65000 +0.30	7.75	7.35	7.35	16,669
16 Nov 16	7.35000 +0.00	7.40	7.10	7.40	16,133
15 Nov 16	7.35000 -0.15	7.44	7.05	7.44	18,168
14 Nov 16	7.50000 +0.20	7.70	7.30	7.45	31,414
11 Nov 16	7.30000 +0.70	7.40	6.40	6.60	49,773
10 Nov 16	6.60000 +0.30	6.85	6.35	6.50	84,768
09 Nov 16	6.30000 -0.30	6.80	6.05	6.65	83,406
08 Nov 16	6.60000 +0.05	7.20	6.45	7.20	24,157
07 Nov 16	6.55000 +0.20	6.80	6.35	6.70	39,201
04 Nov 16	6.35000 +0.10	6.60	6.10	6.25	19,738
03 Nov 16	6.25000 -0.15	6.50	6.05	6.40	26,702
02 Nov 16	6.40000 -0.75	7.15	6.10	7.15	42,245
01 Nov 16	7.15000 +0.45	7.35	6.55	6.85	41,786
31 Oct 16	6.70000 -0.17	6.90	6.60	6.90	34,360
28 Oct 16	6.87000 -0.19	7.06	6.66	7.00	32,471
27 Oct 16	7.06000 +0.16	7.26	7.00	7.00	23,736
26 Oct 16	6.90000 -0.18	7.08	6.90	6.95	23,264
25 Oct 16	7.08000 -0.31	7.45	7.08	7.45	51,948
24 Oct 16	7.39000 -0.01	7.66	7.30	7.50	35,678
21 Oct 16	7.40000 +0.09	7.45	7.24	7.24	24,145
20 Oct 16	7.31000 +0.20	7.45	7.16	7.16	64,624
19 Oct 16	7.11000 -0.23	7.31	7.03	7.30	43,164
18 Oct 16	7.34000 +0.12	8.64	7.24	8.04	27,066
17 Oct 16	7.22000 -0.07	7.61	7.08	7.50	29,532
14 Oct 16	7.29000 -0.18	7.70	7.26	7.70	27,815
13 Oct 16	7.47000 -0.50	8.13	7.42	7.85	45,100
12 Oct 16	7.97000 -0.20	8.26	7.92	8.10	23,695
11 Oct 16	8.17000 -0.33	8.68	8.14	8.52	18,719
10 Oct 16	8.50000 +0.28	8.60	8.25	8.32	28,619
07 Oct 16	8.22000 -0.49	9.00	8.19	8.82	24,337
06 Oct 16	8.71000 +0.38	9.11	8.18	8.33	102,367
05 Oct 16	8.33000 +0.16	8.42	8.10	8.10	33,931
04 Oct 16	8.17000 -0.10	8.35	8.13	8.35	26,834
03 Oct 16	8.27000 +0.39	8.36	7.85	7.85	86,802
30 Sep 16	7.88000 +0.19	7.96	7.69	7.74	34,162
29 Sep 16	7.69000 -0.21	7.90	7.62	7.76	47,494
28 Sep 16	7.90000 +0.23	7.97	7.64	7.65	45,683
27 Sep 16	7.67000 +0.10	7.90	7.37	7.90	48,724
26 Sep 16	7.57000 -0.04	7.73	7.47	7.72	14,483
23 Sep 16	7.61000 -0.18	7.75	7.12	7.66	13,146
22 Sep 16	7.79000 +0.06	7.95	7.64	7.87	52,365
21 Sep 16	7.73000 +0.04	7.90	7.59	7.60	59,789
20 Sep 16	7.69000 +0.20	8.00	7.48	7.50	112,994
19 Sep 16	7.49000 +0.14	7.54	7.33	7.37	23,127
16 Sep 16	7.35000 +0.01	7.43	7.25	7.40	41,867
15 Sep 16	7.34000 +0.12	7.45	7.19	7.19	19,539
14 Sep 16	7.22000 +0.09	7.37	7.13	7.13	20,668
13 Sep 16	7.13000 -0.29	7.40	7.13	7.40	24,699
12 Sep 16	7.42000 +0.15	7.70	7.18	7.50	27,448
09 Sep 16	7.27000 -0.31	7.59	7.08	7.49	36,890
08 Sep 16	7.58000 +0.09	7.70	7.35	7.51	11,399
07 Sep 16	7.49000 +0.25	7.74	7.18	7.18	37,080
06 Sep 16	7.24000 -0.03	7.27	7.05	7.26	29,445
02 Sep 16	7.27000 +0.02	7.36	7.08	7.33	31,653
01 Sep 16	7.25000 +0.01	7.29	6.90	7.25	17,791
31 Aug 16	7.24000 +0.09	7.37	7.12	7.12	18,302
30 Aug 16	7.15000 -0.20	7.41	7.15	7.41	10,752
29 Aug 16	7.35000 +0.04	7.45	7.17	7.32	15,626
26 Aug 16	7.31000 -0.13	7.54	7.31	7.40	6,328
25 Aug 16	7.44000 +0.07	7.51	7.30	7.30	10,680
24 Aug 16	7.37000 -0.14	7.60	7.13	7.51	35,292
23 Aug 16	7.51000 -0.07	7.70	7.48	7.60	32,898
22 Aug 16	7.58000 +0.04	7.60	7.45	7.54	20,970
19 Aug 16	7.54000 +0.12	7.63	7.37	7.43	36,500
18 Aug 16	7.42000 +0.13	7.50	7.35	7.35	14,412
17 Aug 16	7.29000 -0.03	7.45	7.21	7.40	20,127
16 Aug 16	7.32000 +0.31	7.46	7.02	7.02	27,505
15 Aug 16	7.01000 -0.43	7.55	6.95	7.55	61,779
12 Aug 16	7.44000 +0.20	7.55	7.24	7.28	10,371
11 Aug 16	7.24000 -0.35	7.63	7.12	7.59	35,092
10 Aug 16	7.59000 -0.02	7.64	7.57	7.58	9,467
09 Aug 16	7.61000 -0.09	7.66	7.55	7.55	11,153
08 Aug 16	7.70000 +0.01	7.75	7.63	7.65	15,258
05 Aug 16	7.69000 +0.33	7.74	7.30	7.39	18,424
04 Aug 16	7.36000 -0.37	7.74	7.31	7.57	18,138
03 Aug 16	7.73000 +0.10	7.75	7.33	7.57	30,549
02 Aug 16	7.63000 -0.16	7.76	7.62	7.72	9,850
01 Aug 16	7.79000 -0.03	7.93	7.65	7.65	31,773
29 Jul 16	7.82000 -0.14	7.97	7.77	7.95	31,837
28 Jul 16	7.96000 -0.02	8.00	7.85	8.00	23,871
27 Jul 16	7.98000 +0.19	8.00	7.63	7.72	37,702
26 Jul 16	7.79000 -0.03	7.80	7.52	7.71	12,677
25 Jul 16	7.82000 +0.06	7.90	7.59	7.67	13,028
22 Jul 16	7.76000 -0.18	7.99	7.67	7.99	20,754
21 Jul 16	7.94000 -0.12	8.20	7.87	8.13	21,824
20 Jul 16	8.06000 +0.19	8.13	7.75	7.78	41,136
19 Jul 16	7.87000 -0.20	8.24	7.56	8.13	25,862
18 Jul 16	8.07000 +0.02	8.33	7.93	7.93	16,524
15 Jul 16	8.05000 +0.34	8.17	7.83	7.89	22,365
14 Jul 16	7.71000 -0.16	8.17	7.59	8.17	28,400
13 Jul 16	7.87000 -0.31	8.19	7.69	8.18	22,273
12 Jul 16	8.18000 +0.33	8.35	8.05	8.05	46,105
11 Jul 16	7.85000 +0.18	7.93	7.65	7.74	33,891
08 Jul 16	7.67000 +0.34	7.78	7.30	7.41	30,159
07 Jul 16	7.33000 +0.07	7.48	6.93	7.32	31,725
06 Jul 16	7.26000 +0.08	7.49	6.85	7.22	38,070
05 Jul 16	7.18000 -0.29	7.57	7.00	7.51	28,611
01 Jul 16	7.47000 -0.07	7.77	7.13	7.49	21,087
30 Jun 16	7.54000 +0.07	7.82	7.33	7.56	27,097
29 Jun 16	7.47000 -0.05	7.92	7.24	7.64	21,224
28 Jun 16	7.52000 -0.13	8.04	7.29	7.81	57,709
27 Jun 16	7.65000 +0.55	7.84	7.10	7.38	62,577
24 Jun 16	7.10000 -0.31	7.39	6.76	6.76	1,004,595
23 Jun 16	7.40500 +0.46	7.62	6.55	6.95	79,719
22 Jun 16	6.95000 +0.27	7.00	6.39	6.75	57,721
21 Jun 16	6.68000 +0.51	6.90	6.08	6.15	41,225
20 Jun 16	6.17000 -0.17	6.60	6.07	6.53	56,214
17 Jun 16	6.34000 -0.61	7.10	6.18	6.81	123,135
16 Jun 16	6.95000 +0.30	6.95	6.13	6.52	40,129
15 Jun 16	6.65000 +0.31	7.23	6.25	6.25	68,473
14 Jun 16	6.34000 -0.65	7.32	6.25	7.06	73,158
13 Jun 16	6.99000 -1.21	8.34	6.06	8.19	81,094
10 Jun 16	8.20000 +0.01	8.49	7.80	8.18	21,528
09 Jun 16	8.19000 -0.09	8.44	7.84	8.19	22,358
08 Jun 16	8.28000 +0.20	8.66	7.85	8.00	27,157
07 Jun 16	8.08000 +0.18	8.10	7.53	7.65	55,291
06 Jun 16	7.90000 +0.24	8.00	7.65	7.65	39,718
03 Jun 16	7.66000 +0.16	7.98	7.47	7.47	34,835
02 Jun 16	7.50000 -0.28	8.40	7.25	7.69	45,828
01 Jun 16	7.78000 -0.07	7.92	7.58	7.84	33,690
31 May 16	7.85000 -0.17	8.21	7.28	7.99	90,606
27 May 16	8.02000 -0.75	8.85	7.03	8.81	78,413
26 May 16	8.77000 -0.22	8.90	8.30	8.90	32,755
25 May 16	8.99000 -0.96	9.75	8.31	9.65	61,241
24 May 16	9.95000 -0.35	10.40	9.73	10.30	59,418
23 May 16	10.30000 +0.00	10.85	9.80	10.38	48,767
20 May 16	10.30000 +0.28	10.50	9.81	10.13	8,392
19 May 16	10.02000 +0.08	11.00	9.76	10.37	31,041
18 May 16	9.94000 -0.53	10.44	9.59	10.27	6,773
17 May 16	10.47000 +0.30	11.00	10.38	10.38	10,319
16 May 16	10.17000 -0.48	10.68	10.00	10.68	8,616
13 May 16	10.65000 -0.74	11.50	10.65	11.31	18,573
12 May 16	11.39000 +0.21	11.39	11.01	11.05	9,676
11 May 16	11.18000 +0.09	11.52	10.94	11.15	11,453
10 May 16	11.09000 +0.01	11.55	10.73	11.55	21,990
09 May 16	11.08000 -0.29	11.68	10.99	11.34	53,803
06 May 16	11.37000 +0.17	11.59	10.77	11.08	15,584
05 May 16	11.20000 +0.05	11.56	10.40	11.01	14,370
04 May 16	11.15000 +0.58	11.75	10.33	11.48	19,085
03 May 16	10.57000 -0.58	11.75	10.40	11.55	14,382
02 May 16	11.15000 -0.30	11.95	11.13	11.95	22,133
29 Apr 16	11.45000 -0.96	12.50	11.10	12.20	12,298
28 Apr 16	12.41000 -0.03	12.45	12.03	12.44	9,489
27 Apr 16	12.44000 +1.46	12.69	10.59	10.68	14,589
26 Apr 16	10.98000 +1.06	10.98	9.90	9.90	14,888
25 Apr 16	9.92000 -0.04	10.37	9.70	10.00	13,208
22 Apr 16	9.96000 -0.06	10.33	9.63	9.93	14,316
21 Apr 16	10.02000 +0.03	10.19	9.60	9.82	16,259
20 Apr 16	9.99000 -0.02	10.40	9.70	10.12	18,983
19 Apr 16	10.01000 -0.03	10.42	9.75	10.07	12,852
18 Apr 16	10.04000 +0.20	10.48	9.85	9.85	7,446
15 Apr 16	9.84000 -0.02	10.78	9.68	10.19	23,562
14 Apr 16	9.86000 +0.07	10.04	9.42	9.62	12,466
13 Apr 16	9.79000 +0.36	10.22	9.11	9.65	25,400
12 Apr 16	9.43000 +0.10	10.18	8.83	9.42	24,544
11 Apr 16	9.33000 -0.83	10.80	9.30	10.34	16,426
08 Apr 16	10.16000 +0.29	10.68	9.47	9.70	12,516
07 Apr 16	9.87000 +0.35	10.15	9.63	9.74	14,587
06 Apr 16	9.52000 +0.22	9.98	8.90	9.35	19,029
05 Apr 16	9.30000 +0.01	9.35	8.57	8.95	9,316
04 Apr 16	9.29000 +0.34	9.98	8.84	9.24	39,934
01 Apr 16	8.95000 +0.35	9.30	7.93	8.60	18,429
31 Mar 16	8.60000 -0.10	9.15	7.17	9.15	52,764
30 Mar 16	8.70000 +0.85	8.75	6.93	7.84	38,934
29 Mar 16	7.85000 -0.30	8.75	7.52	8.21	20,408
28 Mar 16	8.15000 -0.35	8.79	8.01	8.49	7,740
24 Mar 16	8.50010 -0.56	9.54	8.43	8.94	30,848
23 Mar 16	9.06000 +0.20	9.12	8.45	8.78	22,864
22 Mar 16	8.86000 +0.16	9.31	8.31	8.68	27,030
21 Mar 16	8.70000 +0.16	9.00	8.46	8.46	16,292
18 Mar 16	8.54000 -0.43	10.00	8.31	9.17	233,514
17 Mar 16	8.97000 -1.78	10.78	8.02	10.74	34,883
16 Mar 16	10.75000 +0.55	10.99	10.26	10.26	120,217
15 Mar 16	10.20000 +0.55	12.09	9.00	9.56	69,197
14 Mar 16	9.65000 +2.51	9.75	7.04	7.50	37,821
11 Mar 16	7.14000 +0.17	7.41	7.10	7.28	16,341
10 Mar 16	6.97000 -0.05	7.15	6.96	7.10	7,824
09 Mar 16	7.02000 +0.04	7.47	6.95	7.05	11,433
08 Mar 16	6.98000 -0.27	7.36	6.82	7.11	13,685
07 Mar 16	7.25000 +0.15	7.83	6.75	7.31	44,810
04 Mar 16	7.10000 -1.20	8.33	6.55	8.23	40,464
03 Mar 16	8.30000 -0.14	8.37	7.62	8.29	16,159
02 Mar 16	8.44000 +0.26	8.44	8.01	8.20	4,228
01 Mar 16	8.18000 +0.41	8.24	7.65	8.03	16,274
29 Feb 16	7.77000 -0.63	8.50	7.77	8.42	17,894
26 Feb 16	8.40000 +0.51	8.60	7.77	7.87	16,563
25 Feb 16	7.89000 -0.49	8.36	7.22	8.36	54,119
24 Feb 16	8.38000 -0.27	8.62	8.00	8.62	15,776
23 Feb 16	8.65000 +0.00	8.71	7.77	8.55	14,260
22 Feb 16	8.65000 +0.00	8.75	7.42	8.15	41,387
19 Feb 16	8.65000 +0.26	8.65	7.36	8.26	11,688
18 Feb 16	8.39000 +0.18	8.70	7.77	8.32	12,457
17 Feb 16	8.21000 -0.04	8.50	7.62	8.50	26,355
16 Feb 16	8.25000 +0.25	8.50	8.16	8.16	8,175
12 Feb 16	8.00000 +1.15	8.34	7.44	8.34	2,032
11 Feb 16	6.85000 -0.09	8.29	6.79	7.60	7,182
10 Feb 16	6.94000 +0.64	7.00	5.80	6.18	8,560
09 Feb 16	6.30000 +0.93	7.80	5.50	5.51	9,057
08 Feb 16	5.37000 -1.84	7.25	5.37	7.25	27,336
05 Feb 16	7.21000 -0.16	7.58	7.21	7.29	10,340
04 Feb 16	7.37000 +0.05	7.80	7.01	7.23	12,490
03 Feb 16	7.32000 -0.01	7.40	6.75	7.20	21,190
02 Feb 16	7.33240 -0.38	8.15	6.68	7.85	27,482
01 Feb 16	7.71000 -0.12	8.10	7.22	7.85	42,444
29 Jan 16	7.83000 -1.20	9.80	7.80	9.02	25,772
28 Jan 16	9.03000 -0.54	10.17	8.82	9.75	15,522
27 Jan 16	9.57000 -2.02	12.69	9.26	11.62	51,917
26 Jan 16	11.59000 +0.24	13.10	10.30	11.49	32,600
25 Jan 16	11.35000 -1.12	12.48	10.91	12.48	56,053
22 Jan 16	12.47000 +0.22	13.04	12.11	12.25	24,190
21 Jan 16	12.25000 +0.09	12.25	11.50	12.21	12,719
20 Jan 16	12.16000 -0.19	12.59	11.02	12.59	31,866
19 Jan 16	12.35000 -0.65	13.71	11.17	13.71	44,795
15 Jan 16	13.00000 +2.38	13.59	10.10	10.62	43,322
14 Jan 16	10.62000 +0.40	10.62	9.80	10.35	30,783
13 Jan 16	10.22000 -1.67	12.01	9.70	12.01	55,257
12 Jan 16	11.89000 -0.08	12.87	11.39	12.01	33,494
11 Jan 16	11.97000 +0.11	12.48	11.35	12.16	28,968
08 Jan 16	11.86000 -0.59	12.75	11.82	12.57	18,138
07 Jan 16	12.45000 -2.02	14.45	12.11	14.07	62,058
06 Jan 16	14.47000 -0.51	14.76	13.90	14.71	48,434
05 Jan 16	14.98000 +2.79	15.74	12.21	12.27	161,925
04 Jan 16	12.19000 +2.92	12.19	9.50	9.54	54,476
31 Dec 15	9.27000 +0.07	9.54	8.88	9.15	75,772
30 Dec 15	9.19990 -0.01	9.20	8.64	9.14	80,233
29 Dec 15	9.21000 +0.49	9.21	8.25	9.00	113,718
28 Dec 15	8.72000 +0.05	8.97	8.25	8.34	34,319
24 Dec 15	8.67000 -0.30	8.92	8.42	8.75	12,209
23 Dec 15	8.97000 -0.18	9.15	8.75	9.15	17,848
22 Dec 15	9.15000 +0.10	9.15	8.40	8.75	27,802
21 Dec 15	9.04990 -0.06	9.05	8.73	9.05	33,094
18 Dec 15	9.11000 +0.61	9.21	8.30	8.31	62,658
17 Dec 15	8.49990 +0.22	8.60	8.30	8.40	9,945
16 Dec 15	8.28300 -0.07	8.64	8.00	8.35	37,113
15 Dec 15	8.35000 +0.10	8.45	8.07	8.27	15,130
14 Dec 15	8.25010 -0.20	8.65	8.00	8.33	26,789
11 Dec 15	8.45000 -0.13	8.90	8.18	8.64	75,241
10 Dec 15	8.58000 -0.09	8.79	8.32	8.79	67,071
09 Dec 15	8.67000 -0.02	8.86	8.51	8.60	50,522
08 Dec 15	8.69000 +0.14	8.80	8.33	8.80	35,546
07 Dec 15	8.55000 -0.05	8.81	8.30	8.52	127,282
04 Dec 15	8.60000 +0.00	8.74	8.26	8.26	109,104
03 Dec 15	8.60000 -0.19	9.02	8.60	8.94	119,212
02 Dec 15	8.79000 +0.06	9.06	8.00	8.95	136,416
01 Dec 15	8.73000 -0.10	9.24	8.61	8.81	75,142
30 Nov 15	8.83000 -0.36	9.30	8.69	8.80	37,676
27 Nov 15	9.19000 +0.37	9.41	8.66	8.90	4,318
25 Nov 15	8.82000 -0.38	9.70	8.09	9.20	135,632
24 Nov 15	9.20000 +0.14	9.20	9.02	9.20	7,571
23 Nov 15	9.06000 -0.01	9.20	9.05	9.07	13,853
20 Nov 15	9.07000 +0.33	9.09	8.43	8.54	30,810
19 Nov 15	8.74000 +0.00	9.44	8.32	9.00	532,318