FUNDMANAGER.co.uk

Eagle Pharmaceuticals

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
23 Oct 26	1.00000 +0.00	1.00	1.00	1.00	4
22 Oct 26	1.00000 +0.12	1.00	0.95	0.95	130
21 Oct 26	0.88500 +0.00	3.93	0.70	0.70	578
20 Oct 26	0.88500 +0.00	0.88	0.88	0.88	0
19 Oct 26	0.88500 +0.00	0.88	0.88	0.88	4,910
16 Oct 26	0.88000 +0.00	0.88	0.60	0.60	4,329
15 Oct 26	0.88000 +0.00	0.88	0.88	0.88	0
14 Oct 26	0.88000 +0.00	0.88	0.11	0.11	4,329
13 Oct 26	0.88500 -0.09	0.88	0.18	0.18	3,300
12 Oct 26	0.97000 +0.00	0.97	0.97	0.97	520
09 Oct 26	0.97000 +0.00	0.97	0.97	0.97	1,389
08 Oct 26	0.97000 +0.00	0.97	0.97	0.97	0
07 Oct 26	0.97000 +0.00	0.97	0.97	0.97	0
06 Oct 26	0.97000 +0.00	0.97	0.97	0.97	0
05 Oct 26	0.97000 +0.00	0.97	0.97	0.97	0
02 Oct 26	0.97000 +0.01	0.97	0.21	0.21	450
01 Oct 26	0.96000 +0.01	0.96	0.67	0.75	3,450
30 Sep 26	0.95000 -0.07	0.98	0.18	0.18	7,253
29 Sep 26	1.02500 +0.00	1.02	1.02	1.02	946
28 Sep 26	1.02500 +0.00	1.02	1.02	1.02	0
25 Sep 26	1.02500 +0.13	1.02	0.98	0.98	16,004
24 Sep 26	0.90000 +0.00	0.90	0.90	0.90	4,110
23 Sep 26	0.90000 +0.00	0.90	0.18	0.18	294
22 Sep 26	0.90000 +0.00	0.90	0.90	0.90	0
21 Sep 26	0.90000 -0.38	0.90	0.40	0.40	3,517
18 Sep 26	1.28500 +0.00	1.28	1.28	1.28	0
17 Sep 26	1.28500 +0.00	1.28	1.28	1.28	0
16 Sep 26	1.28500 +0.00	1.28	1.28	1.28	0
15 Sep 26	1.28500 +0.00	1.28	1.28	1.28	8
14 Sep 26	1.28500 +1.12	1.28	0.18	0.18	817
11 Sep 26	0.16130 -0.59	0.75	0.16	0.65	1,076
10 Sep 26	0.75000 +0.00	0.75	0.18	0.18	1,146
09 Sep 26	0.75000 +0.00	0.75	0.75	0.75	0
08 Sep 26	0.75000 +0.00	0.75	0.75	0.75	0
04 Sep 26	0.75000 +0.00	0.75	0.75	0.75	0
03 Sep 26	0.75000 -0.17	0.90	0.17	0.17	1,146
02 Sep 26	0.91500 -0.01	0.92	0.40	0.40	16,118
01 Sep 26	0.92500 +0.00	0.93	0.93	0.93	37
31 Aug 26	0.92500 +0.00	0.93	0.93	0.93	0
28 Aug 26	0.92500 +0.00	0.93	0.93	0.93	0
27 Aug 26	0.92500 +0.24	0.93	0.18	0.18	10,300
26 Aug 26	0.68500 +0.16	0.69	0.37	0.37	3,781
25 Aug 26	0.53000 +0.00	0.53	0.53	0.53	0
24 Aug 26	0.53000 +0.00	0.53	0.53	0.53	0
21 Aug 26	0.53000 +0.00	0.53	0.53	0.53	0
20 Aug 26	0.53000 -0.07	0.53	0.15	0.15	2,232
19 Aug 26	0.59500 +0.00	0.60	0.60	0.60	0
18 Aug 26	0.59500 +0.00	0.60	0.60	0.60	0
17 Aug 26	0.59500 +0.00	0.60	0.60	0.60	0
14 Aug 26	0.59500 +0.00	0.60	0.60	0.60	0
13 Aug 26	0.59500 +0.00	0.60	0.60	0.60	8
12 Aug 26	0.59500 +0.49	0.60	0.11	0.11	2,217
11 Aug 26	0.10520 +0.04	0.11	0.10	0.10	4,982
10 Aug 26	0.06885 +0.02	0.07	0.05	0.05	837
07 Aug 26	0.05090 +0.00	0.05	0.05	0.05	103
06 Aug 26	0.05080 +0.00	0.05	0.05	0.05	397
05 Aug 26	0.05100 -0.32	0.60	0.05	0.05	472
04 Aug 26	0.37000 +0.00	0.37	0.37	0.37	0
03 Aug 26	0.37000 +0.00	0.37	0.37	0.37	0
31 Jul 26	0.37000 +0.00	0.37	0.37	0.37	45
30 Jul 26	0.37000 +0.00	0.37	0.37	0.37	0
29 Jul 26	0.37000 +0.00	0.37	0.37	0.37	0
28 Jul 26	0.37000 +0.00	0.37	0.37	0.37	1
27 Jul 26	0.37000 +0.00	0.37	0.37	0.37	0
24 Jul 26	0.37000 +0.00	0.37	0.37	0.37	0
23 Jul 26	0.37000 -0.07	0.60	0.09	0.09	984
22 Jul 26	0.44000 +0.00	0.44	0.44	0.44	34
21 Jul 26	0.44000 -0.16	0.60	0.10	0.10	799
20 Jul 26	0.59500 +0.00	0.60	0.60	0.60	0
17 Jul 26	0.59500 +0.00	0.60	0.60	0.60	10
16 Jul 26	0.59500 +0.00	0.60	0.06	0.06	400
15 Jul 26	0.59500 +0.00	0.60	0.60	0.60	0
14 Jul 26	0.59500 -0.07	0.64	0.12	0.12	1,533
13 Jul 26	0.67000 +0.00	0.67	0.67	0.67	0
10 Jul 26	0.67000 +0.00	0.67	0.67	0.67	0
09 Jul 26	0.67000 +0.00	0.67	0.67	0.67	0
08 Jul 26	0.67000 +0.00	0.67	0.67	0.67	0
07 Jul 26	0.67000 +0.00	0.67	0.67	0.67	7
06 Jul 26	0.67000 +0.00	0.67	0.67	0.67	0
02 Jul 26	0.67000 +0.00	0.67	0.67	0.67	0
01 Jul 26	0.67000 +0.00	0.67	0.67	0.67	1,500
30 Jun 26	0.67000 +0.00	0.67	0.67	0.67	0
29 Jun 26	0.67000 +0.00	0.67	0.67	0.67	0
26 Jun 26	0.67000 +0.07	0.67	0.58	0.58	1,500
25 Jun 26	0.60000 -0.04	0.60	0.10	0.20	327,728
24 Jun 26	0.64000 +0.00	0.64	0.64	0.64	6
23 Jun 26	0.64000 +0.02	0.64	0.09	0.09	215
22 Jun 26	0.61500 +0.00	0.62	0.62	0.62	0
18 Jun 26	0.61500 +0.00	0.62	0.62	0.62	1
17 Jun 26	0.61500 +0.00	0.62	0.62	0.62	0
16 Jun 26	0.61500 +0.00	0.62	0.62	0.62	39
15 Jun 26	0.61500 +0.01	0.63	0.00	0.00	435
12 Jun 26	0.60000 -0.01	0.70	0.03	0.03	9,360
11 Jun 26	0.61000 +0.00	0.61	0.61	0.61	10
10 Jun 26	0.61000 +0.01	0.61	0.50	0.52	982
09 Jun 26	0.60000 +0.00	0.60	0.60	0.60	0
08 Jun 26	0.60000 +0.00	0.60	0.60	0.60	0
05 Jun 26	0.60000 +0.08	0.60	0.09	0.09	300
04 Jun 26	0.52500 -0.13	0.65	0.06	0.65	3,262
03 Jun 26	0.65000 -0.05	0.65	0.38	0.38	350
02 Jun 26	0.70000 +0.00	0.70	0.70	0.70	1
01 Jun 26	0.70000 +0.13	0.70	0.01	0.01	14,083
29 May 26	0.57500 +0.00	0.57	0.57	0.57	0
28 May 26	0.57500 +0.00	0.57	0.57	0.57	137
27 May 26	0.57500 +0.00	0.57	0.57	0.57	38
26 May 26	0.57500 +0.19	0.57	0.38	0.38	4,166
22 May 26	0.38500 +0.02	0.47	0.00	0.00	5,549
21 May 26	0.36500 +0.00	0.37	0.09	0.09	343
20 May 26	0.36500 +0.00	0.37	0.37	0.37	0
19 May 26	0.36500 -0.01	0.37	0.00	0.00	1,533
18 May 26	0.37520 +0.00	0.38	0.38	0.38	100
15 May 26	0.37500 +0.00	0.38	0.38	0.38	5
14 May 26	0.37500 +0.00	0.38	0.38	0.38	0
13 May 26	0.37500 +0.00	0.38	0.38	0.38	5
12 May 26	0.37500 +0.00	0.38	0.38	0.38	75
11 May 26	0.37500 +0.00	0.38	0.09	0.09	2,190
08 May 26	0.38000 +0.00	0.38	0.38	0.38	52
07 May 26	0.38000 +0.00	0.38	0.38	0.38	0
06 May 26	0.38000 -0.09	0.38	0.09	0.09	1,525
05 May 26	0.47500 +0.00	0.47	0.47	0.47	79
04 May 26	0.47500 +0.00	0.47	0.47	0.47	0
01 May 26	0.47500 +0.00	0.47	0.47	0.47	0
30 Apr 26	0.47500 +0.09	0.47	0.47	0.47	79
29 Apr 26	0.38000 +0.00	0.47	0.10	0.10	578
28 Apr 26	0.38000 +0.00	0.38	0.38	0.38	0
27 Apr 26	0.38000 +0.00	0.38	0.38	0.38	0
24 Apr 26	0.38000 +0.03	0.38	0.38	0.38	0
23 Apr 26	0.35000 +0.00	0.38	0.06	0.38	102
22 Apr 26	0.35000 +0.00	0.35	0.35	0.35	0
21 Apr 26	0.35000 +0.00	0.35	0.35	0.35	0
20 Apr 26	0.35000 +0.00	0.35	0.35	0.35	0
17 Apr 26	0.35000 +0.00	0.35	0.35	0.35	0
16 Apr 26	0.35000 +0.00	0.35	0.35	0.35	102
15 Apr 26	0.35000 +0.01	0.35	0.09	0.09	270
14 Apr 26	0.34110 +0.00	0.34	0.34	0.34	94
13 Apr 26	0.34110 +0.00	0.34	0.34	0.34	9
10 Apr 26	0.34110 +0.00	0.34	0.34	0.34	0
09 Apr 26	0.34110 +0.00	0.34	0.34	0.34	1,315
08 Apr 26	0.34110 +0.00	0.34	0.34	0.34	0
07 Apr 26	0.34110 +0.14	0.34	0.23	0.23	1,315
06 Apr 26	0.20000 -0.05	0.20	0.20	0.20	415
02 Apr 26	0.25005 +0.17	0.25	0.25	0.25	1,026
01 Apr 26	0.08500 -0.26	0.37	0.09	0.37	665
31 Mar 26	0.34110 +0.00	0.34	0.34	0.34	104
30 Mar 26	0.34110 +0.00	0.34	0.34	0.34	0
27 Mar 26	0.34110 +0.19	0.34	0.34	0.34	104
26 Mar 26	0.15000 +0.00	0.15	0.15	0.15	3,061
25 Mar 26	0.15000 +0.00	0.15	0.15	0.15	0
24 Mar 26	0.15000 +0.07	0.15	0.09	0.09	3,061
23 Mar 26	0.08500 +0.00	0.09	0.09	0.09	0
20 Mar 26	0.08500 +0.00	0.09	0.09	0.09	214
19 Mar 26	0.08500 +0.08	0.09	0.09	0.09	214
18 Mar 26	0.01000 +0.00	0.01	0.01	0.01	2
17 Mar 26	0.01000 +0.01	0.01	0.01	0.01	333
16 Mar 26	0.00100 -0.34	0.63	0.00	0.00	683
13 Mar 26	0.34110 +0.00	0.34	0.34	0.34	20
12 Mar 26	0.34110 +0.00	0.34	0.34	0.34	2
11 Mar 26	0.34110 +0.00	0.34	0.34	0.34	4
10 Mar 26	0.34110 +0.00	0.34	0.34	0.34	0
09 Mar 26	0.34100 +0.19	0.34	0.25	0.25	469
06 Mar 26	0.15000 +0.00	0.15	0.15	0.15	12
05 Mar 26	0.15000 +0.00	0.15	0.15	0.15	0
04 Mar 26	0.15000 +0.00	0.15	0.15	0.15	2
03 Mar 26	0.15000 +0.00	0.15	0.15	0.15	62
02 Mar 26	0.15000 +0.00	0.15	0.15	0.15	117
27 Feb 26	0.15000 -0.05	0.15	0.15	0.15	205
26 Feb 26	0.19505 +0.00	0.55	0.00	0.00	401
25 Feb 26	0.20000 +0.00	0.20	0.20	0.20	0
24 Feb 26	0.20000 +0.00	0.20	0.20	0.20	5
23 Feb 26	0.20000 +0.00	0.20	0.20	0.20	4
20 Feb 26	0.20000 +0.00	0.20	0.20	0.20	0
19 Feb 26	0.20000 -0.05	0.20	0.20	0.20	474
18 Feb 26	0.25000 +0.00	0.25	0.25	0.25	101
17 Feb 26	0.25000 +0.00	0.25	0.25	0.25	86
13 Feb 26	0.25000 +0.00	0.25	0.25	0.25	183
12 Feb 26	0.25000 +0.00	0.25	0.25	0.25	2,200
11 Feb 26	0.25000 +0.00	0.25	0.25	0.25	0
10 Feb 26	0.25000 +0.00	0.25	0.25	0.25	0
09 Feb 26	0.25000 +0.00	0.34	0.25	0.34	331
06 Feb 26	0.25000 +0.00	0.25	0.25	0.25	348
05 Feb 26	0.25000 +0.00	0.25	0.25	0.25	155
04 Feb 26	0.25000 +0.00	0.25	0.25	0.25	0
03 Feb 26	0.25000 +0.00	0.25	0.10	0.10	2,749
02 Feb 26	0.25000 +0.00	0.25	0.25	0.25	2
30 Jan 26	0.25000 -0.10	0.33	0.25	0.33	5,105
29 Jan 26	0.35000 +0.00	0.35	0.35	0.35	0
28 Jan 26	0.35000 +0.00	0.35	0.35	0.35	2
27 Jan 26	0.35000 -0.35	0.35	0.35	0.35	2,379
26 Jan 26	0.70000 +0.00	0.70	0.70	0.70	648
23 Jan 26	0.70000 +0.00	0.70	0.70	0.70	0
22 Jan 26	0.70000 +0.00	0.70	0.70	0.70	872
21 Jan 26	0.70000 +0.20	0.70	0.10	0.10	1,345
20 Jan 26	0.50000 +0.00	0.50	0.50	0.50	943
16 Jan 26	0.50000 -0.35	0.50	0.10	0.10	1,603
15 Jan 26	0.85000 +0.00	0.85	0.85	0.85	1,115
14 Jan 26	0.85000 +0.51	0.85	0.22	0.22	483
13 Jan 26	0.34005 +0.00	0.34	0.34	0.34	2,102
12 Jan 26	0.34000 -0.04	0.38	0.34	0.38	237
09 Jan 26	0.38000 +0.00	0.38	0.38	0.38	1
08 Jan 26	0.38000 +0.04	0.38	0.38	0.38	9,312
07 Jan 26	0.34000 +0.00	0.34	0.34	0.34	691
06 Jan 26	0.34000 +0.00	0.34	0.34	0.34	147
05 Jan 26	0.34000 +0.00	0.34	0.34	0.34	402
02 Jan 26	0.34000 -0.36	0.34	0.34	0.34	93,780
31 Dec 25	0.70000 +0.36	0.70	0.34	0.34	21,836
30 Dec 25	0.34000 +0.01	0.40	0.33	0.33	4,183
29 Dec 25	0.33100 +0.00	0.33	0.33	0.33	2,745
26 Dec 25	0.33000 -0.12	0.33	0.33	0.33	426
24 Dec 25	0.45000 +0.00	0.47	0.33	0.33	610
23 Dec 25	0.45000 +0.12	0.45	0.33	0.33	4,016
22 Dec 25	0.33000 +0.03	0.33	0.30	0.30	3,260
19 Dec 25	0.30000 +0.08	0.30	0.30	0.30	333
18 Dec 25	0.22000 +0.07	0.22	0.22	0.22	590
17 Dec 25	0.15000 +0.05	0.15	0.14	0.14	606
16 Dec 25	0.10000 -0.50	0.67	0.10	0.10	1,123
15 Dec 25	0.60000 +0.05	0.60	0.60	0.60	16,797
12 Dec 25	0.55000 +0.05	0.55	0.55	0.55	2,165
11 Dec 25	0.50000 -0.01	0.50	0.50	0.50	1,400
10 Dec 25	0.51000 +0.01	0.51	0.51	0.51	247
09 Dec 25	0.50000 -0.20	0.60	0.50	0.50	5,202
08 Dec 25	0.70000 +0.00	0.70	0.70	0.70	8
05 Dec 25	0.70000 +0.00	0.70	0.70	0.70	6
04 Dec 25	0.70000 +0.00	0.70	0.70	0.70	2
03 Dec 25	0.70000 +0.00	0.70	0.70	0.70	2
02 Dec 25	0.70000 +0.20	0.70	0.10	0.10	2,604
01 Dec 25	0.50000 +0.00	0.50	0.50	0.50	1
28 Nov 25	0.50000 +0.00	0.50	0.50	0.50	1,248
26 Nov 25	0.50000 -0.15	1.52	0.35	0.65	36,930
25 Nov 25	0.65000 -0.13	0.65	0.60	0.60	2,032
24 Nov 25	0.78000 +0.00	0.78	0.78	0.78	804
21 Nov 25	0.78000 +0.00	0.78	0.78	0.78	299
20 Nov 25	0.78000 +0.00	0.78	0.78	0.78	10
19 Nov 25	0.78000 +0.00	0.78	0.78	0.78	1
18 Nov 25	0.78000 -0.47	1.80	0.10	0.10	902
17 Nov 25	1.25000 -0.05	1.25	1.25	1.25	1,176
14 Nov 25	1.30000 +0.00	1.30	1.30	1.30	68
13 Nov 25	1.30000 +0.00	1.30	1.30	1.30	0
12 Nov 25	1.30000 -0.20	1.30	0.80	0.80	565
11 Nov 25	1.50000 +0.00	1.50	1.50	1.50	1
10 Nov 25	1.50000 +0.00	1.50	1.50	1.50	11
07 Nov 25	1.50000 +0.74	1.50	0.25	0.25	1,525
06 Nov 25	0.76000 +0.01	0.76	0.75	0.75	6,431
05 Nov 25	0.75000 +0.00	0.75	0.75	0.75	2
04 Nov 25	0.75000 +0.02	0.75	0.75	0.75	1,281
03 Nov 25	0.73000 +0.03	0.73	0.71	0.71	6,957
31 Oct 25	0.70000 +0.00	0.70	0.70	0.70	714
30 Oct 25	0.70000 +0.00	0.70	0.70	0.70	481
29 Oct 25	0.70000 -0.05	0.75	0.50	0.50	10,998
28 Oct 25	0.75000 +0.00	0.75	0.75	0.75	0
27 Oct 25	0.75000 -0.25	0.75	0.22	0.22	1,550
24 Oct 25	1.00000 +0.00	1.00	1.00	1.00	0
23 Oct 25	1.00000 +0.00	1.00	1.00	1.00	0
22 Oct 25	1.00000 +0.00	1.00	1.00	1.00	600
21 Oct 25	1.00000 -0.29	1.40	0.80	1.25	5,252
20 Oct 25	1.29000 -0.21	1.49	1.29	1.49	1,895
17 Oct 25	1.50000 +0.00	1.50	1.50	1.50	0
16 Oct 25	1.50000 +0.00	1.50	1.50	1.50	19
15 Oct 25	1.50000 +0.00	1.50	1.50	1.50	1
14 Oct 25	1.50000 +0.00	1.50	1.50	1.50	0
13 Oct 25	1.50000 -0.10	1.50	1.50	1.50	6,492
10 Oct 25	1.60000 +0.00	1.60	1.60	1.60	15
09 Oct 25	1.60000 -1.40	2.20	0.11	2.20	35,081
08 Oct 25	3.00000 +0.00	3.00	3.00	3.00	4
07 Oct 25	3.00000 +0.00	3.00	3.00	3.00	73
06 Oct 25	3.00000 +0.00	3.00	3.00	3.00	5
03 Oct 25	3.00000 +0.00	3.00	2.43	2.50	18,634
02 Oct 25	3.00000 +0.30	3.00	2.37	2.37	1,828
01 Oct 25	2.70000 +0.00	2.70	2.70	2.70	0
30 Sep 25	2.70000 +0.00	2.70	2.70	2.70	96
29 Sep 25	2.70000 +0.00	2.70	2.70	2.70	53
26 Sep 25	2.70000 -0.13	2.78	2.21	2.21	6,704
25 Sep 25	2.82500 -0.54	2.83	2.21	2.21	4,630
24 Sep 25	3.37000 +0.00	3.37	3.37	3.37	0
23 Sep 25	3.37000 +0.00	3.37	3.37	3.37	52
22 Sep 25	3.37000 +0.00	3.37	3.37	3.37	63
19 Sep 25	3.37000 +0.31	3.37	2.20	2.20	1,564
18 Sep 25	3.06000 -0.66	3.42	3.01	3.23	11,763
17 Sep 25	3.72500 +0.00	3.72	3.72	3.72	55
16 Sep 25	3.72500 +0.00	3.72	3.72	3.72	0
15 Sep 25	3.72500 +0.51	3.72	2.60	2.60	1,684
12 Sep 25	3.21000 +0.01	3.21	2.12	2.12	3,293
11 Sep 25	3.20000 -0.01	3.20	2.10	2.55	6,694
10 Sep 25	3.21000 +0.00	3.21	2.75	2.75	1,201
09 Sep 25	3.21000 +0.00	3.21	3.21	3.21	17
08 Sep 25	3.21000 +0.18	3.21	2.55	3.09	866
05 Sep 25	3.03000 -0.04	3.03	2.60	2.60	857
04 Sep 25	3.07000 -0.03	3.07	2.55	2.55	500
03 Sep 25	3.09500 +0.00	3.10	3.10	3.10	50
02 Sep 25	3.09500 +0.01	3.10	2.55	2.55	540
29 Aug 25	3.09000 +0.00	3.09	3.09	3.09	0
28 Aug 25	3.09000 -0.10	3.19	2.55	2.55	934
27 Aug 25	3.19000 +0.00	3.19	3.19	3.19	1
26 Aug 25	3.19000 +0.00	3.19	3.19	3.19	20
25 Aug 25	3.19000 +0.00	3.19	3.19	3.19	1
22 Aug 25	3.19000 +0.00	3.19	3.19	3.19	1
21 Aug 25	3.19000 +0.00	3.19	3.19	3.19	0
20 Aug 25	3.19000 +0.01	3.19	2.55	2.55	341
19 Aug 25	3.18000 -0.02	3.20	2.55	2.55	881
18 Aug 25	3.20000 +0.00	3.20	3.20	3.20	1
15 Aug 25	3.20000 +0.00	3.20	3.20	3.20	0
14 Aug 25	3.20000 +0.00	3.20	3.20	3.20	0
13 Aug 25	3.20000 +0.00	3.20	3.20	3.20	0
12 Aug 25	3.20000 +0.00	3.20	3.20	3.20	0
11 Aug 25	3.20000 +0.01	3.20	2.55	2.55	300
08 Aug 25	3.19000 +0.00	3.19	2.55	2.55	3,769
07 Aug 25	3.19000 +0.00	3.19	3.19	3.19	11
06 Aug 25	3.19000 +0.00	3.19	2.55	2.55	1,413
05 Aug 25	3.19000 +0.00	3.19	3.19	3.19	0
04 Aug 25	3.19000 +0.00	3.19	3.19	3.19	0
01 Aug 25	3.19000 -0.50	3.19	2.10	2.10	675
31 Jul 25	3.69000 +0.00	3.69	3.69	3.69	13
30 Jul 25	3.69000 +0.00	3.69	3.69	3.69	5
29 Jul 25	3.69000 +0.00	3.69	3.69	3.69	0
28 Jul 25	3.69000 +0.00	3.69	3.69	3.69	0
25 Jul 25	3.69000 +0.00	3.69	3.69	3.69	0
24 Jul 25	3.69000 +0.00	3.69	3.69	3.69	14
23 Jul 25	3.69000 +0.00	3.69	3.69	3.69	1
22 Jul 25	3.69000 -0.01	3.69	2.50	2.50	348
21 Jul 25	3.70000 +0.00	3.70	3.70	3.70	45
18 Jul 25	3.70000 +0.01	3.70	2.50	2.70	1,368
17 Jul 25	3.69000 -0.03	3.69	2.90	3.05	1,332
16 Jul 25	3.72500 -0.02	3.75	2.60	2.60	1,343
15 Jul 25	3.74000 +0.00	3.74	3.74	3.74	47
14 Jul 25	3.74000 +0.19	3.75	2.60	2.60	7,169
11 Jul 25	3.55000 +0.00	3.55	3.55	3.55	3
10 Jul 25	3.55000 -0.10	3.58	1.90	1.90	12,073
09 Jul 25	3.65000 +0.40	3.87	2.90	3.20	10,754
08 Jul 25	3.25000 +0.25	3.25	3.00	3.00	950
07 Jul 25	3.00000 +0.00	3.00	3.00	3.00	35
03 Jul 25	3.00000 +0.11	3.00	2.36	2.36	620
02 Jul 25	2.89500 +0.54	3.00	2.40	3.00	717
01 Jul 25	2.36000 -0.54	2.90	2.35	2.35	823
30 Jun 25	2.90000 +0.00	2.90	2.90	2.90	10
27 Jun 25	2.90000 +0.20	2.95	2.30	2.30	7,821
26 Jun 25	2.70000 +0.00	2.70	2.70	2.70	42
25 Jun 25	2.70000 -0.05	2.70	2.30	2.30	1,123
24 Jun 25	2.75000 -0.04	2.75	2.20	2.20	1,546
23 Jun 25	2.79000 -0.09	2.88	2.10	2.10	2,812
20 Jun 25	2.87500 +0.53	2.88	2.35	2.35	742
18 Jun 25	2.35000 +0.00	2.35	2.35	2.35	110
17 Jun 25	2.35000 +0.00	2.35	2.35	2.35	2
16 Jun 25	2.35000 -0.05	2.44	2.00	2.44	9,426
13 Jun 25	2.40000 +0.05	2.50	2.20	2.35	21,871
12 Jun 25	2.35000 +0.05	2.35	2.19	2.19	13,270
11 Jun 25	2.30000 +0.20	2.30	2.00	2.00	592
10 Jun 25	2.10000 -0.15	2.10	2.10	2.10	101
09 Jun 25	2.25000 +0.00	2.25	2.25	2.25	2
06 Jun 25	2.25000 +0.05	2.25	2.00	2.00	6,690
05 Jun 25	2.20000 +0.10	2.25	2.00	2.00	6,244
04 Jun 25	2.10000 +0.12	2.30	1.90	2.00	32,628
03 Jun 25	1.97500 -0.02	1.98	1.50	1.50	507
02 Jun 25	2.00000 +0.10	2.00	1.65	1.65	304
30 May 25	1.90000 +0.00	1.90	1.90	1.90	101
29 May 25	1.90000 +0.00	1.90	1.65	1.65	2,766
28 May 25	1.90000 -0.05	1.90	1.55	1.55	7,354
27 May 25	1.95000 -0.05	1.95	1.95	1.95	656
23 May 25	2.00000 +0.20	2.13	1.98	2.13	1,001
22 May 25	1.80000 +0.15	1.80	1.75	1.75	1,538
21 May 25	1.65000 -0.29	1.94	1.50	1.50	8,423
20 May 25	1.94000 +0.00	1.94	1.94	1.94	2
19 May 25	1.94000 +0.00	1.94	1.82	1.92	11,960
16 May 25	1.94000 +0.00	1.94	1.94	1.94	0
15 May 25	1.94000 +0.00	1.94	1.80	1.80	3,275
14 May 25	1.94000 -0.03	1.94	1.94	1.94	1,514
13 May 25	1.97000 -0.02	1.97	1.60	1.60	2,317
12 May 25	1.99000 +0.00	1.99	1.55	1.55	754
09 May 25	1.99000 +0.09	1.99	1.70	1.70	571
08 May 25	1.90000 +0.00	1.90	1.90	1.90	53
07 May 25	1.90000 +0.00	1.90	1.75	1.75	1,601
06 May 25	1.90000 -0.07	1.90	1.75	1.75	201
05 May 25	1.97000 +0.00	1.97	1.97	1.97	1
02 May 25	1.97000 +0.01	1.97	1.60	1.60	1,692
01 May 25	1.96000 +0.00	1.96	1.96	1.96	21
30 Apr 25	1.96000 +0.00	1.96	1.96	1.96	14
29 Apr 25	1.96000 +0.04	1.96	1.50	1.50	808
28 Apr 25	1.92000 +0.22	1.92	1.60	1.60	616
25 Apr 25	1.70000 +0.20	1.90	1.70	1.90	58,851
24 Apr 25	1.50000 -0.47	1.79	1.50	1.75	30,505
23 Apr 25	1.97000 +0.32	2.00	1.75	2.00	68,402
22 Apr 25	1.65000 -0.15	1.75	1.65	1.75	501
21 Apr 25	1.80000 +0.00	1.80	1.80	1.80	1
17 Apr 25	1.80000 +0.18	1.80	1.55	1.55	280
16 Apr 25	1.62000 -0.18	1.68	1.25	1.25	506
15 Apr 25	1.80000 +0.55	1.80	0.88	0.88	690
14 Apr 25	1.25000 +0.05	1.58	1.25	1.27	8,197
11 Apr 25	1.20000 +0.20	1.65	1.10	1.65	46,286
10 Apr 25	1.00000 -0.40	1.40	1.00	1.30	10,902
09 Apr 25	1.40000 -0.10	1.45	0.88	0.88	3,908
08 Apr 25	1.50000 -0.35	1.67	1.30	1.45	4,543
07 Apr 25	1.85000 -0.03	2.00	1.45	1.45	4,790
04 Apr 25	1.88500 +0.19	1.88	1.25	1.25	799
03 Apr 25	1.69500 +0.15	2.00	0.80	2.00	2,663
02 Apr 25	1.55000 +0.00	1.55	1.40	1.40	554
01 Apr 25	1.55000 +0.57	1.90	1.13	1.13	82,658
31 Mar 25	0.98000 +0.10	1.00	0.88	1.00	1,361
28 Mar 25	0.88000 -0.06	1.00	0.88	1.00	4,000
27 Mar 25	0.94500 -0.06	1.00	0.89	1.00	803
26 Mar 25	1.00000 -0.15	1.00	1.00	1.00	500
25 Mar 25	1.15000 -0.30	1.45	1.00	1.45	9,206
24 Mar 25	1.45000 -0.04	1.45	1.03	1.03	235
21 Mar 25	1.49000 +0.09	1.49	1.02	1.02	314
20 Mar 25	1.40000 +0.15	1.40	0.87	0.87	426
19 Mar 25	1.25000 -0.05	1.27	1.25	1.27	1,433
18 Mar 25	1.30000 -0.20	1.30	1.03	1.03	1,538
17 Mar 25	1.50000 +0.20	1.50	0.58	0.58	1,077
14 Mar 25	1.30000 +0.00	1.30	1.04	1.04	637
13 Mar 25	1.30000 +0.00	1.40	1.04	1.04	2,740
12 Mar 25	1.30000 +0.27	1.30	1.03	1.03	940
11 Mar 25	1.03000 -0.07	1.41	1.03	1.04	461
10 Mar 25	1.10000 +0.25	1.10	1.10	1.10	360
07 Mar 25	0.85000 -0.21	1.10	0.85	1.10	19,178
06 Mar 25	1.06000 -0.10	1.20	1.05	1.20	14,495
05 Mar 25	1.16000 -0.01	1.18	1.16	1.18	483
04 Mar 25	1.17000 -0.03	1.20	0.82	1.20	2,471
03 Mar 25	1.20000 +0.00	1.20	1.20	1.20	48
28 Feb 25	1.20000 +0.01	1.20	1.20	1.20	1,063
27 Feb 25	1.19000 -0.04	1.22	1.19	1.22	832
26 Feb 25	1.23000 +0.13	1.23	1.10	1.10	4,289
25 Feb 25	1.10000 -0.40	1.36	1.09	1.36	5,125
24 Feb 25	1.50000 +0.01	1.50	1.36	1.44	1,234
21 Feb 25	1.49000 -0.01	1.49	1.49	1.49	555
20 Feb 25	1.50000 +0.33	1.56	1.17	1.17	51,360
19 Feb 25	1.17000 +0.00	1.17	0.82	0.82	2,196
18 Feb 25	1.17000 +0.00	1.17	0.91	1.17	27,922
14 Feb 25	1.17000 -0.01	1.17	0.82	0.85	3,511
13 Feb 25	1.18000 +0.00	1.18	0.85	0.85	204
12 Feb 25	1.18000 +0.00	1.18	0.83	0.85	633
11 Feb 25	1.18000 -0.01	1.19	0.51	0.51	608
10 Feb 25	1.19000 +0.29	1.50	0.58	0.58	968
07 Feb 25	0.90000 +0.10	0.90	0.75	0.75	4,336
06 Feb 25	0.80000 +0.00	0.80	0.65	0.66	42,937
05 Feb 25	0.80000 +0.00	0.80	0.66	0.68	21,536
04 Feb 25	0.80000 +0.00	0.80	0.68	0.68	543
03 Feb 25	0.80000 +0.00	0.80	0.68	0.80	417
31 Jan 25	0.80000 +0.00	0.80	0.67	0.67	6,261
30 Jan 25	0.80000 +0.00	0.80	0.66	0.66	731
29 Jan 25	0.80000 +0.00	0.80	0.80	0.80	236
28 Jan 25	0.80000 -0.10	0.80	0.66	0.66	822
27 Jan 25	0.90000 -0.08	0.90	0.51	0.51	1,131
24 Jan 25	0.98000 +0.18	1.00	0.46	0.46	25,644
23 Jan 25	0.80000 +0.05	1.05	0.43	0.43	19,398
22 Jan 25	0.75000 +0.05	0.75	0.51	0.51	11,882
21 Jan 25	0.70000 +0.05	0.70	0.43	0.43	18,192
17 Jan 25	0.65000 +0.01	0.65	0.43	0.65	30,608
16 Jan 25	0.64000 +0.02	0.65	0.62	0.62	20,900
15 Jan 25	0.62000 -0.03	0.62	0.62	0.62	1,119
14 Jan 25	0.65000 +0.00	0.65	0.65	0.65	0
13 Jan 25	0.65000 +0.00	0.65	0.65	0.65	2,352
10 Jan 25	0.65000 +0.09	1.00	0.61	0.61	7,200
08 Jan 25	0.56000 +0.01	0.90	0.56	0.56	1,428
07 Jan 25	0.55000 +0.03	0.55	0.55	0.55	106
06 Jan 25	0.52500 +0.11	0.52	0.41	0.41	3,124
03 Jan 25	0.41000 -0.01	0.50	0.41	0.41	29,043
02 Jan 25	0.42000 -0.08	0.42	0.42	0.42	2,423
31 Dec 24	0.50000 +0.00	0.60	0.48	0.50	47,927
30 Dec 24	0.50000 +0.00	0.50	0.41	0.41	85,239
27 Dec 24	0.50000 -0.01	0.60	0.01	0.01	52,761
26 Dec 24	0.51020 -0.01	0.51	0.41	0.41	7,998
24 Dec 24	0.52000 -0.06	0.58	0.41	0.58	32,520
23 Dec 24	0.58000 +0.03	0.58	0.51	0.51	10,568
20 Dec 24	0.55000 -0.05	0.58	0.01	0.01	11,092
19 Dec 24	0.60000 -0.05	0.65	0.41	0.65	30,665
18 Dec 24	0.65000 +0.00	0.65	0.65	0.65	2,258
17 Dec 24	0.65000 +0.00	0.65	0.65	0.65	4,530
16 Dec 24	0.65000 -0.10	0.80	0.65	0.75	31,725
13 Dec 24	0.75000 +0.20	0.75	0.65	0.65	1,845
12 Dec 24	0.55000 -0.12	0.75	0.55	0.75	47,521
11 Dec 24	0.67000 -0.18	0.85	0.56	0.81	43,482
10 Dec 24	0.85000 +0.00	0.85	0.81	0.85	2,449
09 Dec 24	0.85000 +0.00	0.85	0.85	0.85	3,404
06 Dec 24	0.85000 -0.05	0.90	0.85	0.85	9,929
05 Dec 24	0.90000 +0.00	0.90	0.80	0.80	10,342
04 Dec 24	0.90000 +0.13	0.91	0.77	0.77	34,910
03 Dec 24	0.77000 +0.02	1.00	0.75	0.75	3,810
02 Dec 24	0.75000 +0.04	0.78	0.72	0.74	4,843
29 Nov 24	0.71000 +0.00	0.73	0.71	0.73	471
27 Nov 24	0.71000 -0.25	1.00	0.25	0.25	21,081
26 Nov 24	0.96000 +0.13	0.96	0.83	0.83	4,244
25 Nov 24	0.83050 -0.12	0.95	0.80	0.80	1,756
22 Nov 24	0.95000 +0.05	0.95	0.65	0.95	12,020
21 Nov 24	0.90000 +0.25	0.95	0.70	0.74	160,399
20 Nov 24	0.65220 +0.00	0.72	0.65	0.65	3,152
19 Nov 24	0.65370 -0.25	0.99	0.65	0.65	9,677
18 Nov 24	0.90000 +0.25	0.90	0.65	0.69	31,196
15 Nov 24	0.65030 -0.05	0.82	0.65	0.82	3,941
14 Nov 24	0.70050 -0.05	1.00	0.70	1.00	85,380
13 Nov 24	0.75000 -0.15	1.00	0.75	0.90	3,766
12 Nov 24	0.90010 +0.05	0.95	0.75	0.80	33,746
11 Nov 24	0.85000 +0.00	0.88	0.49	0.88	211,578
08 Nov 24	0.85100 +0.00	0.90	0.65	0.65	5,358
07 Nov 24	0.85000 +0.05	0.90	0.60	0.85	33,869
06 Nov 24	0.80000 +0.00	0.95	0.55	0.55	29,405
05 Nov 24	0.80000 +0.30	0.85	0.60	0.60	35,596
04 Nov 24	0.50000 -0.05	0.75	0.45	0.50	26,341
01 Nov 24	0.55000 -0.05	0.65	0.45	0.65	37,248
31 Oct 24	0.60000 +0.10	0.65	0.50	0.50	13,724
30 Oct 24	0.50000 +0.10	0.63	0.50	0.60	94,677
29 Oct 24	0.40000 +0.05	0.65	0.35	0.35	13,633
28 Oct 24	0.35000 -0.25	0.35	0.00	0.00	9,860
25 Oct 24	0.60000 -0.05	0.75	0.60	0.73	23,779
24 Oct 24	0.65000 +0.01	0.82	0.60	0.65	89,130
23 Oct 24	0.64000 -0.06	1.00	0.50	1.00	19,395
22 Oct 24	0.70000 +0.00	0.82	0.65	0.70	37,981
21 Oct 24	0.70000 -0.20	1.00	0.50	0.50	32,401
18 Oct 24	0.90000 +0.25	1.10	0.65	1.10	51,342
17 Oct 24	0.65000 -0.15	0.92	0.50	0.92	44,085
16 Oct 24	0.80000 +0.20	1.10	0.60	0.65	38,044
15 Oct 24	0.60000 +0.00	0.95	0.60	0.70	41,636
14 Oct 24	0.60000 -0.27	1.03	0.60	1.03	9,396
11 Oct 24	0.87500 +0.27	1.00	0.60	1.00	9,005
10 Oct 24	0.60000 -0.33	0.94	0.55	0.94	77,801
09 Oct 24	0.93000 +0.38	0.95	0.10	0.10	194,941
08 Oct 24	0.55000 -0.10	1.00	0.11	1.00	100,327
07 Oct 24	0.65000 -0.25	1.03	0.45	1.03	840,828
04 Oct 24	0.89990 -1.09	2.00	0.75	1.90	1,508,285
03 Oct 24	1.99000 -0.15	2.40	1.93	1.97	803,394
02 Oct 24	2.14000 -1.42	2.80	1.80	2.78	4,664,101
01 Oct 24	3.56000 -0.17	3.69	3.40	3.60	200,625
30 Sep 24	3.73000 -0.22	3.98	3.50	3.95	149,201
27 Sep 24	3.95000 -0.11	4.11	3.90	4.10	65,724
26 Sep 24	4.06000 +0.18	4.11	3.91	3.92	50,721
25 Sep 24	3.88000 -0.01	3.93	3.76	3.90	41,234
24 Sep 24	3.89000 +0.00	4.17	3.80	3.83	132,466
23 Sep 24	3.89500 -0.07	4.14	3.73	4.01	99,787
20 Sep 24	3.96000 -0.31	4.26	3.83	4.23	186,481
19 Sep 24	4.27000 -0.01	4.54	4.27	4.44	33,992
18 Sep 24	4.28000 -0.15	4.57	4.15	4.42	49,262
17 Sep 24	4.43000 +0.20	4.50	4.05	4.29	51,071
16 Sep 24	4.23000 -0.08	4.44	4.02	4.44	27,514
13 Sep 24	4.31000 +0.48	4.87	3.91	3.91	219,790
12 Sep 24	3.83000 +0.10	3.91	3.55	3.73	112,137
11 Sep 24	3.73000 -0.10	3.98	3.60	3.86	37,950
10 Sep 24	3.83000 -0.07	3.91	3.77	3.91	77,246
09 Sep 24	3.90000 -0.35	4.28	3.90	4.28	97,307
06 Sep 24	4.25000 -0.14	4.41	4.13	4.41	55,861
05 Sep 24	4.39000 -0.22	4.65	4.26	4.59	79,618
04 Sep 24	4.61000 -0.05	4.73	4.38	4.65	52,721
03 Sep 24	4.66000 -0.48	5.14	4.35	5.11	242,564
30 Aug 24	5.14000 -0.10	5.26	5.12	5.26	53,661
29 Aug 24	5.24000 +0.04	5.45	5.14	5.20	79,919
28 Aug 24	5.20000 +0.44	5.20	4.65	4.65	104,703
27 Aug 24	4.76000 +0.06	4.79	4.59	4.75	46,476
26 Aug 24	4.70000 +0.14	4.84	4.39	4.56	160,196
23 Aug 24	4.56000 +0.12	4.64	4.40	4.41	74,001
22 Aug 24	4.44000 +0.13	4.68	4.26	4.43	64,204
21 Aug 24	4.31000 -0.27	4.71	4.08	4.70	62,692
20 Aug 24	4.58000 -0.02	4.82	4.53	4.76	18,765
19 Aug 24	4.60000 +0.07	4.93	4.55	4.57	64,799
16 Aug 24	4.53000 +0.55	4.57	3.97	3.97	155,679
15 Aug 24	3.98000 +0.11	4.08	3.94	3.98	42,193
14 Aug 24	3.87000 -0.12	4.19	3.87	4.01	124,578
13 Aug 24	3.99000 -0.06	4.07	3.99	4.04	36,786
12 Aug 24	4.05000 -0.04	4.26	3.93	4.10	62,092
09 Aug 24	4.09000 -0.06	4.16	3.88	4.14	83,502
08 Aug 24	4.15000 -0.10	4.31	4.10	4.29	71,759
07 Aug 24	4.25000 -0.28	4.75	4.10	4.56	129,966
06 Aug 24	4.53000 +0.17	4.59	4.33	4.40	128,874
05 Aug 24	4.36000 -0.24	4.50	4.21	4.21	140,658
02 Aug 24	4.60000 -0.18	4.68	4.38	4.52	107,990
01 Aug 24	4.78000 -0.04	4.90	4.72	4.83	87,537
31 Jul 24	4.82000 +0.08	5.01	4.65	4.73	71,156
30 Jul 24	4.74000 -0.31	5.15	4.71	5.08	100,297
29 Jul 24	5.05000 -0.67	5.69	4.86	5.66	143,063
26 Jul 24	5.72000 -0.02	5.94	5.63	5.78	33,759
25 Jul 24	5.74000 +0.36	5.93	5.25	5.36	488,206
24 Jul 24	5.38000 -0.39	5.83	5.30	5.80	147,537
23 Jul 24	5.77000 -0.02	5.92	5.68	5.91	36,985
22 Jul 24	5.79000 -0.08	5.93	5.62	5.84	164,781
19 Jul 24	5.87000 +0.11	5.87	5.66	5.78	49,339
18 Jul 24	5.76000 -0.22	6.05	5.52	5.95	143,522
17 Jul 24	5.98000 -0.03	6.34	5.97	6.04	77,382
16 Jul 24	6.01000 +0.04	6.15	5.93	6.03	75,549
15 Jul 24	5.97000 -0.05	6.13	5.90	5.99	75,224
12 Jul 24	6.02000 -0.01	6.12	5.91	6.12	69,006
11 Jul 24	6.03000 -0.01	6.19	5.93	6.09	74,620
10 Jul 24	6.04000 -0.03	6.15	5.70	6.12	123,539
09 Jul 24	6.07000 +0.06	6.37	5.92	6.05	140,593
08 Jul 24	6.01000 +0.51	6.08	5.52	5.52	388,731
05 Jul 24	5.50000 +0.00	5.85	5.43	5.50	174,723
03 Jul 24	5.50000 +0.27	5.56	5.21	5.27	59,270
02 Jul 24	5.23000 -0.30	5.47	5.07	5.47	123,462
01 Jul 24	5.53000 -0.07	6.03	5.28	5.65	235,717
28 Jun 24	5.60000 +0.58	5.60	4.95	5.03	2,111,321
27 Jun 24	5.02000 +0.10	5.35	4.80	4.94	185,569
26 Jun 24	4.92000 +0.37	5.13	4.46	4.53	270,807
25 Jun 24	4.55000 +0.07	4.75	4.33	4.41	179,084
24 Jun 24	4.48000 +0.34	4.56	4.14	4.14	143,198
21 Jun 24	4.14000 +0.07	4.28	3.95	4.09	128,043
20 Jun 24	4.07000 +0.12	4.18	3.83	3.91	65,401
18 Jun 24	3.95000 -0.11	4.15	3.89	4.03	82,928
17 Jun 24	4.06000 +0.21	4.08	3.75	3.80	102,657
14 Jun 24	3.85000 +0.03	3.94	3.76	3.83	127,215
13 Jun 24	3.82000 +0.15	3.88	3.56	3.63	128,950
12 Jun 24	3.67000 -0.01	3.80	3.65	3.77	88,522
11 Jun 24	3.68000 +0.12	3.78	3.50	3.50	92,104
10 Jun 24	3.56000 -0.15	3.71	3.51	3.71	293,775
07 Jun 24	3.71000 -0.02	3.76	3.62	3.73	50,011
06 Jun 24	3.73000 -0.27	4.03	3.71	4.00	51,672
05 Jun 24	4.00000 +0.46	4.13	3.55	3.55	124,378
04 Jun 24	3.54000 -0.27	3.86	3.54	3.71	82,498
03 Jun 24	3.81000 +0.34	3.81	3.30	3.47	129,307
31 May 24	3.47000 +0.05	3.52	3.26	3.45	114,246
30 May 24	3.42500 +0.09	3.61	3.33	3.35	80,945
29 May 24	3.34000 -0.58	3.86	3.21	3.86	426,702
28 May 24	3.92000 +0.18	3.93	3.63	3.82	293,241
24 May 24	3.74000 +0.01	3.82	3.61	3.75	125,419
23 May 24	3.73000 -0.08	3.78	3.59	3.72	184,675
22 May 24	3.81000 -0.56	4.30	3.50	4.30	825,462
21 May 24	4.37000 -0.24	4.62	4.30	4.62	123,872
20 May 24	4.61000 -0.15	4.78	4.54	4.78	45,924
17 May 24	4.76000 +0.01	4.98	4.69	4.71	68,384
16 May 24	4.75000 +0.14	4.82	4.50	4.82	125,668
15 May 24	4.61000 -0.06	4.89	4.56	4.75	56,288
14 May 24	4.67000 +0.17	4.74	4.53	4.53	62,535
13 May 24	4.50000 -0.04	4.86	4.50	4.54	246,295
10 May 24	4.54000 -0.12	4.84	4.50	4.70	122,646
09 May 24	4.66000 -0.09	4.82	4.61	4.80	51,642
08 May 24	4.75000 +0.00	4.93	4.71	4.77	69,831
07 May 24	4.75000 +0.18	4.88	4.50	4.60	83,278
06 May 24	4.57000 +0.16	4.60	4.21	4.47	167,853
03 May 24	4.41000 +0.01	4.60	4.24	4.42	51,307
02 May 24	4.40000 +0.21	4.64	4.18	4.18	99,757
01 May 24	4.19000 +0.10	4.22	3.95	4.07	179,122
30 Apr 24	4.09000 +0.04	4.33	3.95	4.05	128,844
29 Apr 24	4.05000 -0.11	4.28	4.03	4.19	188,539
26 Apr 24	4.16000 -0.08	4.25	4.05	4.25	79,708
25 Apr 24	4.24000 -0.31	4.50	4.19	4.50	130,193
24 Apr 24	4.55000 -0.22	4.86	4.44	4.77	95,218
23 Apr 24	4.77000 +0.22	5.01	4.54	4.57	88,216
22 Apr 24	4.55000 -0.06	4.81	4.51	4.60	283,208
19 Apr 24	4.61000 +0.13	4.74	4.48	4.48	59,516
18 Apr 24	4.48000 +0.09	4.75	4.36	4.36	135,741
17 Apr 24	4.39000 -0.30	4.77	4.37	4.69	109,204
16 Apr 24	4.69000 -0.51	5.20	4.57	5.20	161,336
15 Apr 24	5.20000 +0.61	5.26	4.28	4.40	381,329
12 Apr 24	4.59000 -0.18	4.81	4.57	4.79	131,213
11 Apr 24	4.77000 +0.07	4.81	4.56	4.70	102,479
10 Apr 24	4.70000 -0.25	4.88	4.60	4.88	114,443
09 Apr 24	4.95000 -0.05	5.05	4.87	4.96	78,526
08 Apr 24	5.00000 -0.12	5.26	4.84	5.15	90,425
05 Apr 24	5.12000 -0.09	5.20	4.99	5.20	144,722
04 Apr 24	5.21000 +0.35	5.27	4.92	4.92	98,142
03 Apr 24	4.86000 +0.36	4.95	4.41	4.43	689,091
02 Apr 24	4.50000 -0.27	4.77	4.46	4.77	133,182
01 Apr 24	4.77000 -0.47	5.40	4.73	5.40	173,849
28 Mar 24	5.24000 +0.23	5.37	4.96	4.96	80,453
27 Mar 24	5.01000 -0.03	5.12	4.91	5.12	100,872
26 Mar 24	5.04000 -0.04	5.18	5.02	5.15	51,545
25 Mar 24	5.08000 +0.03	5.23	4.93	5.11	129,342
22 Mar 24	5.05000 -0.18	5.25	4.90	5.21	159,415
21 Mar 24	5.23000 -0.45	5.82	5.23	5.73	105,056
20 Mar 24	5.68000 +0.18	5.77	5.39	5.51	99,517
19 Mar 24	5.50000 -0.12	5.68	5.20	5.59	183,207
18 Mar 24	5.62000 -0.43	6.19	5.54	5.95	144,807
15 Mar 24	6.05000 +0.10	6.13	5.72	5.96	333,544
14 Mar 24	5.95000 -0.06	6.09	5.78	6.08	102,500
13 Mar 24	6.01000 +0.28	6.17	5.78	5.78	78,637
12 Mar 24	5.73000 -0.14	5.94	5.58	5.94	153,534
11 Mar 24	5.87000 -0.38	6.20	5.73	6.06	124,565
08 Mar 24	6.25000 +0.00	6.50	6.24	6.28	73,784
07 Mar 24	6.25000 -0.10	6.40	6.05	6.30	88,434
06 Mar 24	6.35000 -0.16	6.74	6.22	6.60	64,377
05 Mar 24	6.51000 +0.22	6.64	6.31	6.31	117,107
04 Mar 24	6.29000 -0.19	6.70	6.13	6.70	128,501
01 Mar 24	6.48000 +0.62	6.81	5.87	5.89	188,309
29 Feb 24	5.86000 -0.41	6.44	5.73	6.26	154,867
28 Feb 24	6.27000 -0.17	6.45	6.16	6.43	99,594
27 Feb 24	6.44000 -0.04	6.65	6.23	6.50	113,274
26 Feb 24	6.48000 +0.23	6.54	6.16	6.24	134,242
23 Feb 24	6.25000 +0.38	6.32	5.74	5.85	166,785
22 Feb 24	5.87000 -0.36	6.24	5.86	6.16	120,517
21 Feb 24	6.23000 +0.24	6.43	5.93	5.94	125,367
20 Feb 24	5.99000 +0.02	6.09	5.80	5.91	256,844
16 Feb 24	5.97000 +0.12	6.13	5.80	5.84	157,357
15 Feb 24	5.85000 +0.60	5.85	5.21	5.23	207,083
14 Feb 24	5.25000 +0.04	5.39	5.18	5.39	143,790
13 Feb 24	5.21000 -0.39	5.54	5.05	5.45	441,708
12 Feb 24	5.60000 +0.28	5.82	5.30	5.36	455,579
09 Feb 24	5.32000 +0.00	5.47	5.18	5.33	247,555
08 Feb 24	5.32000 +0.16	5.34	5.02	5.16	195,577
07 Feb 24	5.16500 +0.26	5.32	4.65	4.82	321,338
06 Feb 24	4.90000 -0.70	5.64	4.59	5.60	689,662
05 Feb 24	5.60000 -0.25	5.77	5.41	5.77	214,433
02 Feb 24	5.85000 -0.23	6.07	5.59	5.99	271,122
01 Feb 24	6.08000 +0.22	6.14	5.81	5.85	352,284
31 Jan 24	5.86000 +0.38	5.90	5.45	5.48	355,404
30 Jan 24	5.48000 -0.03	5.63	5.32	5.51	165,716
29 Jan 24	5.51000 +0.10	5.54	5.08	5.32	216,961
26 Jan 24	5.41000 +0.11	5.45	5.25	5.35	138,118
25 Jan 24	5.30000 +0.36	5.33	4.94	5.02	314,445
24 Jan 24	4.94000 +0.21	4.95	4.64	4.75	583,416
23 Jan 24	4.73000 +0.31	4.80	4.41	4.41	710,374
22 Jan 24	4.42000 -0.06	4.59	4.35	4.50	297,937
19 Jan 24	4.48000 -0.05	4.54	4.38	4.54	285,595
18 Jan 24	4.53000 +0.17	4.66	4.13	4.40	477,746
17 Jan 24	4.36000 +0.10	4.43	4.23	4.30	251,346
16 Jan 24	4.26000 -0.27	4.38	4.10	4.38	499,535
12 Jan 24	4.53000 +0.03	4.63	4.34	4.55	401,195
11 Jan 24	4.50000 -0.28	4.75	4.38	4.73	314,587
10 Jan 24	4.78000 -0.06	5.08	4.76	4.85	169,492
09 Jan 24	4.84000 -0.07	4.91	4.67	4.91	307,531
08 Jan 24	4.91000 -0.22	5.05	4.80	5.04	312,958
05 Jan 24	5.13000 -0.10	5.31	5.02	5.31	263,494
04 Jan 24	5.23000 +0.00	5.42	5.19	5.29	206,958
03 Jan 24	5.23000 -0.43	5.69	5.16	5.66	259,844
02 Jan 24	5.66000 +0.43	5.74	5.20	5.26	236,556
29 Dec 23	5.23000 -0.18	5.48	5.13	5.48	253,370
28 Dec 23	5.41500 +0.22	5.48	5.21	5.24	133,903
27 Dec 23	5.19000 -0.04	5.38	5.14	5.24	175,327
26 Dec 23	5.23000 +0.27	5.40	4.93	4.99	252,013
22 Dec 23	4.96000 -0.05	5.22	4.90	5.00	201,698
21 Dec 23	5.01000 +0.21	5.02	4.80	4.80	192,448
20 Dec 23	4.80000 -0.23	5.20	4.79	5.10	358,750
19 Dec 23	5.03000 +0.27	5.10	4.77	4.77	434,578
18 Dec 23	4.76000 +0.13	5.04	4.63	4.63	505,170
15 Dec 23	4.63000 -0.30	5.09	4.62	4.95	379,020
14 Dec 23	4.93000 -0.43	5.66	4.87	5.44	274,425
13 Dec 23	5.36000 +0.12	5.48	4.97	5.29	288,657
12 Dec 23	5.24000 -0.21	5.52	5.21	5.45	180,322
11 Dec 23	5.44500 -0.40	5.85	5.43	5.85	200,823
08 Dec 23	5.85000 -0.16	6.06	5.81	6.05	146,603
07 Dec 23	6.01000 +0.07	6.09	5.75	5.89	234,772
06 Dec 23	5.94000 -0.05	6.14	5.93	6.12	272,220
05 Dec 23	5.99000 -0.26	6.32	5.82	6.26	286,873
04 Dec 23	6.25000 +0.30	6.38	5.99	5.99	434,737
01 Dec 23	5.95000 +0.10	6.05	5.62	5.78	323,828
30 Nov 23	5.85000 +0.17	6.50	5.65	5.72	651,530
29 Nov 23	5.68000 -2.55	7.16	5.53	7.02	1,335,840
28 Nov 23	8.23000 -0.21	8.47	8.23	8.44	134,157
27 Nov 23	8.44000 -0.53	9.00	8.44	9.00	139,077
24 Nov 23	8.97000 -0.03	9.00	8.76	8.99	45,777
22 Nov 23	9.00000 +0.05	9.10	8.84	9.05	63,400
21 Nov 23	8.95000 +0.27	9.05	8.64	8.76	135,564
20 Nov 23	8.68000 -0.30	9.10	8.56	9.02	116,965
17 Nov 23	8.98000 +0.34	9.00	8.41	8.78	172,493
16 Nov 23	8.64000 -0.19	8.97	8.32	8.82	144,209
15 Nov 23	8.83000 -0.24	9.35	8.63	9.19	213,672
14 Nov 23	9.07000 -0.43	9.89	8.62	9.56	299,568
13 Nov 23	9.50000 +0.23	9.62	9.34	9.49	210,695
10 Nov 23	9.27000 -0.27	9.56	9.02	9.28	209,918
09 Nov 23	9.54000 -4.16	13.19	9.21	13.19	225,533
08 Nov 23	13.70000 -0.30	14.07	13.48	14.07	62,659
07 Nov 23	14.00000 -0.02	14.20	13.76	14.12	53,448
06 Nov 23	14.02000 -0.40	14.40	13.56	14.12	84,021
03 Nov 23	14.42000 +0.30	14.78	14.18	14.21	92,177
02 Nov 23	14.12000 +0.19	14.18	13.50	14.01	69,628
01 Nov 23	13.93000 +0.20	14.11	13.65	13.76	51,549
31 Oct 23	13.73000 -0.15	14.06	13.56	14.06	81,962
30 Oct 23	13.88000 +0.34	13.93	13.43	13.71	48,366
27 Oct 23	13.54000 -0.11	13.72	13.42	13.57	59,250
26 Oct 23	13.65000 +0.09	14.08	13.56	13.56	59,592
25 Oct 23	13.56000 -0.45	14.15	13.55	14.01	80,698
24 Oct 23	14.01000 +0.80	14.15	13.35	13.36	150,734
23 Oct 23	13.21000 -0.19	13.44	13.13	13.32	71,301
20 Oct 23	13.40000 +0.01	13.59	13.40	13.43	54,878
19 Oct 23	13.39000 -0.33	13.65	13.20	13.65	83,341
18 Oct 23	13.72000 +0.01	13.82	13.42	13.71	74,333
17 Oct 23	13.71000 +0.09	13.98	13.55	13.55	80,872
16 Oct 23	13.62000 +0.19	13.91	13.36	13.53	81,648
13 Oct 23	13.43000 +0.41	13.44	12.81	12.99	109,984
12 Oct 23	13.02000 -0.33	13.38	12.35	13.38	169,421
11 Oct 23	13.35000 -0.47	14.23	13.16	13.87	69,957
10 Oct 23	13.82000 +0.02	14.40	13.77	13.82	117,111
09 Oct 23	13.80000 -0.06	13.90	13.14	13.79	97,508
06 Oct 23	13.86000 -0.42	14.20	13.75	14.20	66,426
05 Oct 23	14.28000 -0.18	14.61	13.91	14.37	71,580
04 Oct 23	14.46000 +0.18	14.51	14.09	14.28	160,272
03 Oct 23	14.28000 -0.93	15.19	14.07	15.19	167,939
02 Oct 23	15.21000 -0.56	15.69	15.02	15.51	106,696
29 Sep 23	15.77000 +0.33	15.91	15.52	15.80	88,421
28 Sep 23	15.44000 -0.02	15.45	15.03	15.44	84,479
27 Sep 23	15.46000 -0.19	15.89	15.35	15.73	43,045
26 Sep 23	15.65000 -0.02	15.81	15.38	15.61	117,531
25 Sep 23	15.67000 -0.03	15.82	15.27	15.71	58,970
22 Sep 23	15.70000 +0.47	15.85	15.23	15.23	152,363
21 Sep 23	15.23000 +0.02	15.36	15.04	15.14	74,434
20 Sep 23	15.21000 -0.15	15.50	15.09	15.47	75,041
19 Sep 23	15.36000 -0.50	15.95	15.22	15.88	75,002
18 Sep 23	15.86000 -0.35	16.21	15.60	16.21	68,944
15 Sep 23	16.21000 -0.45	16.91	16.14	16.71	115,274
14 Sep 23	16.66000 -0.38	17.32	16.56	17.09	68,220
13 Sep 23	17.04000 +0.75	17.14	16.29	16.32	124,602
12 Sep 23	16.29000 +0.46	16.36	15.74	15.74	99,640
11 Sep 23	15.83000 -0.29	16.33	15.61	16.33	93,164
08 Sep 23	16.12000 -0.04	16.89	15.78	16.23	77,846
07 Sep 23	16.16000 -0.81	17.05	15.94	16.95	200,071
06 Sep 23	16.97000 -0.51	17.54	16.84	17.54	113,477
05 Sep 23	17.48000 -0.33	18.10	17.39	17.96	104,219
01 Sep 23	17.81000 +0.86	18.16	17.16	17.16	146,826
31 Aug 23	16.95000 -0.38	17.55	16.81	17.40	526,600
30 Aug 23	17.33000 +0.37	17.40	16.60	16.93	154,970
29 Aug 23	16.96000 +0.54	17.02	16.19	16.50	132,221
28 Aug 23	16.42000 -0.53	17.10	16.37	16.95	98,347
25 Aug 23	16.95000 -0.57	17.64	16.59	17.54	75,769
24 Aug 23	17.52000 -0.21	18.04	17.51	17.71	53,470
23 Aug 23	17.73000 -0.06	17.93	17.53	17.85	59,359
22 Aug 23	17.79000 -0.26	18.19	17.67	18.03	64,448
21 Aug 23	18.05000 +0.61	18.31	17.50	17.50	100,101
18 Aug 23	17.44000 -0.37	18.33	17.42	17.64	131,651
17 Aug 23	17.81000 +0.41	17.87	17.16	17.43	88,257
16 Aug 23	17.40000 +0.36	17.47	16.93	16.93	133,262
15 Aug 23	17.04000 -0.91	17.87	16.97	17.87	107,376
14 Aug 23	17.95000 -1.19	19.14	17.65	19.10	114,704
11 Aug 23	19.14000 +0.42	19.49	18.64	18.64	119,849
10 Aug 23	18.72000 -0.51	19.29	18.46	19.15	267,661
09 Aug 23	19.23000 -3.65	23.52	19.16	22.71	368,477
08 Aug 23	22.88000 +1.07	23.24	20.50	21.51	157,787
07 Aug 23	21.81000 +0.28	22.48	21.46	21.63	314,886
04 Aug 23	21.53000 +0.36	21.86	20.92	21.07	116,056
03 Aug 23	21.17000 +0.07	21.77	20.98	21.19	286,927
02 Aug 23	21.10000 +0.08	21.46	20.56	21.04	126,587
01 Aug 23	21.02000 +0.26	21.58	20.68	20.69	126,829
31 Jul 23	20.76000 +2.16	21.18	19.91	20.48	205,482
28 Jul 23	18.60000 +0.03	18.74	18.52	18.60	71,208
27 Jul 23	18.57000 -0.20	19.06	18.53	18.83	108,462
26 Jul 23	18.77000 +0.41	18.82	18.30	18.30	57,724
25 Jul 23	18.36000 -1.06	19.50	18.32	19.35	71,890
24 Jul 23	19.42000 -0.21	19.63	19.31	19.63	65,263
21 Jul 23	19.63000 +0.12	19.96	19.56	19.61	83,991
20 Jul 23	19.51000 -0.26	19.82	19.41	19.62	63,231
19 Jul 23	19.77000 +0.73	20.09	19.00	19.00	108,430
18 Jul 23	19.04000 +0.69	19.30	18.78	19.27	116,147
17 Jul 23	18.35000 -0.02	18.64	18.02	18.42	156,816
14 Jul 23	18.37000 +1.02	18.67	17.23	17.57	279,785
13 Jul 23	17.35000 -0.59	17.88	17.09	17.88	308,334
12 Jul 23	17.94000 -0.36	18.78	17.74	18.54	117,324
11 Jul 23	18.30000 +0.11	18.43	17.76	18.23	119,304
10 Jul 23	18.19000 -1.11	19.31	17.86	19.31	173,058
07 Jul 23	19.30000 -0.69	20.32	19.23	20.03	134,605
06 Jul 23	19.99000 +0.05	20.29	19.71	19.71	143,002
05 Jul 23	19.94000 +0.14	20.17	19.61	19.67	139,826
03 Jul 23	19.80000 +0.36	19.88	19.20	19.30	61,847
30 Jun 23	19.44000 -0.03	19.80	19.17	19.50	100,242
29 Jun 23	19.47000 -0.09	19.70	19.15	19.46	120,696
28 Jun 23	19.56000 -0.49	20.09	19.29	20.09	135,375
27 Jun 23	20.05000 -0.63	20.68	19.54	20.68	192,427
26 Jun 23	20.68000 +0.11	21.03	20.29	20.56	181,375
23 Jun 23	20.57000 +0.66	20.77	19.69	19.71	635,456
22 Jun 23	19.91000 +0.29	20.31	19.37	19.66	134,386
21 Jun 23	19.62000 -0.08	19.85	19.18	19.38	181,991
20 Jun 23	19.70000 +0.83	20.13	18.50	18.83	396,710
16 Jun 23	18.87000 -0.09	19.33	18.51	19.14	2,385,532
15 Jun 23	18.96000 +1.22	19.13	17.82	18.10	301,998
14 Jun 23	17.74000 -0.93	20.03	17.68	20.03	302,495
13 Jun 23	18.67000 -0.73	19.50	18.59	19.37	194,994
12 Jun 23	19.40000 +0.52	19.40	18.73	18.89	230,049
09 Jun 23	18.88000 +0.02	18.99	18.30	18.99	164,218
08 Jun 23	18.86000 +0.01	18.99	18.34	18.84	186,751
07 Jun 23	18.85000 +0.55	18.98	18.42	18.42	217,990
06 Jun 23	18.30000 -0.67	19.51	18.02	18.92	195,344
05 Jun 23	18.97000 -2.56	19.71	18.73	19.55	257,573
02 Jun 23	21.53000 +0.83	21.58	20.83	20.83	174,356
01 Jun 23	20.70000 -0.05	21.03	20.04	20.75	158,186
31 May 23	20.75000 +0.29	21.09	20.36	20.36	231,335
30 May 23	20.46000 +0.01	20.57	19.88	20.43	133,993
26 May 23	20.45000 +0.09	20.91	20.25	20.28	93,907
25 May 23	20.36000 -0.56	20.90	20.22	20.90	145,647
24 May 23	20.92000 -0.07	21.09	20.55	20.91	92,035
23 May 23	20.99000 -0.33	21.74	20.96	21.23	78,933
22 May 23	21.32000 +0.09	21.41	20.73	21.27	83,636
19 May 23	21.23000 +0.73	21.59	20.82	20.83	129,280
18 May 23	20.50000 +0.35	20.66	20.12	20.14	133,878
17 May 23	20.15000 +0.21	20.36	19.30	19.98	136,913
16 May 23	19.94000 -1.08	20.75	19.72	20.75	165,002
15 May 23	21.02500 +0.43	21.59	20.48	20.70	222,124
12 May 23	20.59000 -0.37	21.04	18.89	20.94	223,310
11 May 23	20.96000 -0.15	21.29	20.33	21.14	174,175
10 May 23	21.11000 -4.18	25.29	20.03	25.29	227,666
09 May 23	25.29000 -3.88	30.40	25.23	30.40	169,079
08 May 23	29.17000 +0.52	29.42	28.58	28.89	78,035
05 May 23	28.65000 +0.28	28.91	28.47	28.80	71,060
04 May 23	28.37000 -0.01	28.47	27.89	28.23	56,915
03 May 23	28.38000 +0.19	28.99	27.61	28.31	61,439
02 May 23	28.19000 +0.08	28.59	27.43	28.04	153,090
01 May 23	28.11000 +0.03	28.68	28.02	28.02	98,321
28 Apr 23	28.08000 +0.14	28.56	27.86	27.86	68,396
27 Apr 23	27.94000 +0.25	28.30	27.47	27.73	61,448
26 Apr 23	27.69000 +0.15	27.81	27.32	27.40	86,858
25 Apr 23	27.54000 -0.16	27.71	27.26	27.53	74,267
24 Apr 23	27.70000 +0.08	27.90	27.31	27.62	58,290
21 Apr 23	27.62000 -0.23	28.10	27.59	27.83	72,884
20 Apr 23	27.85000 -0.55	28.15	27.39	28.05	68,672
19 Apr 23	28.40000 +0.59	28.82	27.74	27.86	67,765
18 Apr 23	27.81000 -1.06	28.97	27.69	28.97	113,573
17 Apr 23	28.87000 -0.84	30.43	28.77	30.01	90,524
14 Apr 23	29.71000 -1.04	30.83	29.59	30.75	114,861
13 Apr 23	30.75000 +0.45	31.40	30.51	30.51	60,189
12 Apr 23	30.30000 -1.07	31.49	30.26	31.49	82,298
11 Apr 23	31.37000 +0.38	31.85	31.02	31.02	61,440
10 Apr 23	30.99000 -0.88	31.75	30.56	31.58	146,568
06 Apr 23	31.87000 +0.63	32.44	31.12	31.35	210,036
05 Apr 23	31.24000 +1.39	31.27	29.30	29.62	183,574
04 Apr 23	29.85000 +0.20	29.90	29.18	29.65	180,126
03 Apr 23	29.65000 +1.28	29.82	28.39	28.39	293,428
31 Mar 23	28.37000 +0.49	28.83	27.12	28.14	211,268
30 Mar 23	27.88000 -0.65	28.94	27.43	28.64	149,238
29 Mar 23	28.53000 +0.36	28.99	28.25	28.30	134,246
28 Mar 23	28.17000 +0.50	28.44	27.49	27.67	159,235
27 Mar 23	27.67000 +1.09	27.72	26.58	26.81	179,062
24 Mar 23	26.58000 +0.91	26.72	25.40	25.62	147,030
23 Mar 23	25.67000 -0.38	26.91	25.55	26.18	169,008
22 Mar 23	26.05000 -0.88	27.44	26.02	26.89	208,653
21 Mar 23	26.93000 +0.24	27.50	26.50	26.99	179,696
20 Mar 23	26.69000 +0.99	26.88	25.48	25.84	294,768
17 Mar 23	25.70000 -0.77	26.50	25.41	26.11	1,271,999
16 Mar 23	26.47000 +0.72	26.77	24.89	25.52	190,858
15 Mar 23	25.75000 +0.13	25.92	24.65	25.17	220,493
14 Mar 23	25.62000 +0.11	26.59	25.12	26.27	279,825
13 Mar 23	25.51000 +0.45	27.68	23.87	24.20	378,818
10 Mar 23	25.06000 -0.42	26.44	24.68	25.65	277,714
09 Mar 23	25.48000 -0.50	26.47	25.31	26.07	130,898
08 Mar 23	25.98000 -0.02	26.67	25.37	26.02	154,292
07 Mar 23	26.00000 -0.08	26.07	25.25	26.07	121,818
06 Mar 23	26.08000 -0.95	27.05	25.22	27.04	164,260
03 Mar 23	27.03000 +0.14	27.12	26.27	27.12	153,723
02 Mar 23	26.89000 -0.92	28.05	26.56	27.61	97,436
01 Mar 23	27.81000 -0.19	28.92	27.51	28.04	145,386
28 Feb 23	28.00000 -0.67	29.00	27.91	28.61	100,999
27 Feb 23	28.67000 -0.16	29.69	28.54	29.03	102,967
24 Feb 23	28.83000 -0.35	29.40	28.42	28.91	75,381
23 Feb 23	29.18000 -0.09	29.89	28.83	29.39	125,980
22 Feb 23	29.27000 -0.48	29.90	28.88	29.81	143,429
21 Feb 23	29.75000 -1.05	30.45	29.33	30.44	118,115
17 Feb 23	30.80000 +0.41	31.07	30.31	30.53	93,023
16 Feb 23	30.39000 -0.43	30.94	30.17	30.47	79,163
15 Feb 23	30.82000 +0.46	30.87	30.00	30.03	113,576
14 Feb 23	30.36000 -0.29	31.09	30.26	30.44	82,790
13 Feb 23	30.65000 -0.35	31.44	30.35	30.92	72,274
10 Feb 23	31.00000 +0.17	31.26	30.58	30.78	79,232
09 Feb 23	30.83000 -0.33	31.84	30.49	31.24	76,414
08 Feb 23	31.16000 -0.66	31.72	31.02	31.53	97,513
07 Feb 23	31.82000 +0.06	31.98	31.02	31.46	161,776
06 Feb 23	31.76000 -1.75	33.50	31.60	33.28	141,019
03 Feb 23	33.51000 -0.58	34.40	33.33	33.82	130,595
02 Feb 23	34.09000 +0.49	34.43	33.63	33.70	139,960
01 Feb 23	33.60000 -0.34	33.94	33.11	33.94	98,932
31 Jan 23	33.94000 +0.73	34.56	33.25	33.25	107,465
30 Jan 23	33.21000 -0.54	33.57	32.95	33.39	142,802
27 Jan 23	33.75000 +0.50	34.22	32.27	33.35	86,977
26 Jan 23	33.25000 +0.70	33.34	32.32	32.73	219,410
25 Jan 23	32.55000 -0.23	32.96	31.79	32.43	114,944
24 Jan 23	32.78000 -0.86	33.59	32.72	33.42	87,291
23 Jan 23	33.64000 -0.27	34.19	33.36	33.63	152,014
20 Jan 23	33.91000 +0.54	34.19	32.42	33.72	149,700
19 Jan 23	33.37000 +0.58	33.63	32.56	32.78	107,245
18 Jan 23	32.79000 -0.07	33.55	32.25	32.84	141,286
17 Jan 23	32.86000 +0.41	33.63	32.10	32.61	148,433
13 Jan 23	32.45000 -0.69	33.74	31.97	33.10	162,965
12 Jan 23	33.14000 +1.22	33.15	31.97	31.97	228,941
11 Jan 23	31.92000 +1.22	32.01	30.43	30.60	148,407
10 Jan 23	30.70000 -0.04	31.36	29.88	30.62	279,406
09 Jan 23	30.74000 +0.28	30.95	29.86	30.57	157,530
06 Jan 23	30.46000 +1.20	30.57	29.21	29.48	118,536
05 Jan 23	29.26000 -0.88	30.05	28.75	30.05	101,553
04 Jan 23	30.14000 +0.91	30.44	29.25	29.29	154,277
03 Jan 23	29.23000 +0.00	29.85	28.83	29.18	124,939
30 Dec 22	29.23000 +0.25	29.28	28.50	28.77	103,791
29 Dec 22	28.98000 +0.74	29.48	28.30	28.30	110,777
28 Dec 22	28.24000 -0.27	28.95	27.97	28.49	110,727
27 Dec 22	28.51000 -0.60	29.18	28.40	29.15	99,321
23 Dec 22	29.11000 -0.42	29.48	28.82	29.45	112,455
22 Dec 22	29.53000 -0.34	29.89	29.00	29.69	117,135
21 Dec 22	29.87000 +0.23	30.63	29.60	29.88	133,431
20 Dec 22	29.64000 -0.39	30.39	29.48	29.95	190,373
19 Dec 22	30.03000 +0.70	30.44	29.17	30.30	140,905
16 Dec 22	29.33000 -0.22	29.78	28.92	29.13	671,245
15 Dec 22	29.55000 -1.15	30.50	29.17	30.50	161,410
14 Dec 22	30.70000 -0.34	31.68	30.29	31.01	139,450
13 Dec 22	31.04000 -0.23	32.19	30.96	31.78	257,854
12 Dec 22	31.27000 +0.23	32.33	30.36	31.27	220,098
09 Dec 22	31.04000 -0.73	32.47	30.95	31.79	176,735
08 Dec 22	31.77000 -0.07	32.84	31.47	31.86	156,465
07 Dec 22	31.84000 -1.92	34.29	31.69	33.64	193,835
06 Dec 22	33.76000 -0.20	34.55	33.64	34.03	149,260
05 Dec 22	33.96000 -1.95	35.82	33.48	35.82	148,594
02 Dec 22	35.91000 +0.43	35.93	34.89	35.16	83,540
01 Dec 22	35.48000 -0.84	36.42	35.09	36.29	103,462
30 Nov 22	36.32000 +1.07	36.39	34.36	35.55	207,505
29 Nov 22	35.25000 -0.44	36.22	35.07	35.61	96,710
28 Nov 22	35.69000 -0.20	36.55	35.30	35.65	90,583
25 Nov 22	35.89000 -0.66	36.66	35.42	36.16	38,413
23 Nov 22	36.55000 -0.77	37.51	36.26	36.92	71,589
22 Nov 22	37.32000 +0.94	37.36	35.76	36.39	69,432
21 Nov 22	36.38000 -1.18	37.78	36.03	37.59	88,007
18 Nov 22	37.56000 +0.94	37.98	36.95	36.95	101,028
17 Nov 22	36.62000 +0.35	36.83	35.80	36.05	75,106
16 Nov 22	36.27000 -0.73	37.36	36.19	36.74	87,816
15 Nov 22	37.00000 +0.32	38.49	36.59	37.22	120,416
14 Nov 22	36.68000 -0.92	37.98	36.68	37.38	144,531
11 Nov 22	37.60000 -0.86	38.86	36.85	38.33	171,147
10 Nov 22	38.46000 +1.99	39.19	36.53	36.76	251,563
09 Nov 22	36.47000 +0.69	37.30	35.70	35.85	230,980
08 Nov 22	35.78000 -3.95	39.73	35.38	39.73	280,158
07 Nov 22	39.73000 +8.18	40.85	32.37	32.44	287,011
04 Nov 22	31.55000 -0.07	32.13	30.80	31.92	410,967
03 Nov 22	31.62000 -0.44	32.07	30.98	31.76	123,633
02 Nov 22	32.06000 -0.76	32.93	31.84	32.83	126,369
01 Nov 22	32.82000 +1.35	32.99	31.75	31.75	111,413
31 Oct 22	31.47000 -1.46	32.60	31.22	32.60	156,444
28 Oct 22	32.93000 +1.62	33.07	31.37	31.58	133,887
27 Oct 22	31.31000 -0.53	32.28	31.15	32.01	126,173
26 Oct 22	31.84000 +0.43	32.28	31.27	31.39	85,630
25 Oct 22	31.41000 +0.45	31.90	30.89	30.94	151,546
24 Oct 22	30.96000 +0.38	30.96	30.38	30.54	101,651
21 Oct 22	30.58000 +1.69	30.66	28.88	28.96	168,509
20 Oct 22	28.89000 +0.44	29.20	28.38	28.68	163,374
19 Oct 22	28.45000 -0.26	28.85	27.99	28.57	186,769
18 Oct 22	28.71000 +0.54	29.13	28.25	28.49	98,965
17 Oct 22	28.17000 +0.57	28.48	27.55	27.82	150,294
14 Oct 22	27.60000 -0.22	28.02	27.28	27.89	133,907
13 Oct 22	27.82000 +0.68	27.93	26.42	26.67	114,967
12 Oct 22	27.14000 -0.14	27.67	26.57	27.18	148,003
11 Oct 22	27.28000 +1.14	27.70	25.32	26.08	186,446
10 Oct 22	26.14000 +0.09	26.73	25.88	25.96	131,772
07 Oct 22	26.05000 +0.23	26.40	25.27	25.66	208,713
06 Oct 22	25.82000 -0.50	26.40	25.50	26.22	168,858
05 Oct 22	26.32000 -0.67	26.84	25.54	26.76	183,823
04 Oct 22	26.99000 +2.01	27.23	25.07	25.07	214,152
03 Oct 22	24.98000 -1.44	26.94	24.35	26.63	258,735
30 Sep 22	26.42000 -2.18	28.72	26.41	28.66	414,204
29 Sep 22	28.60000 -0.65	29.00	28.12	29.00	159,116
28 Sep 22	29.25000 +1.42	29.39	27.61	28.01	160,719
27 Sep 22	27.83000 +0.73	27.92	27.17	27.49	162,817
26 Sep 22	27.10000 +0.11	28.28	26.95	26.95	131,612
23 Sep 22	26.99000 -0.14	27.27	26.58	26.82	150,867
22 Sep 22	27.13000 +0.25	27.52	26.21	26.87	102,915
21 Sep 22	26.88000 -0.76	28.19	26.77	27.64	164,373
20 Sep 22	27.64000 -0.68	28.21	27.17	28.13	149,291
19 Sep 22	28.32000 -0.61	28.96	28.12	28.96	225,736
16 Sep 22	28.93000 -1.19	30.26	27.91	30.02	742,100
15 Sep 22	30.12000 -0.32	30.61	29.63	30.51	167,226
14 Sep 22	30.44000 +0.26	30.94	30.16	30.16	183,555
13 Sep 22	30.18000 -0.86	31.06	30.09	30.79	171,876
12 Sep 22	31.04000 -0.27	32.22	30.77	31.60	250,988
09 Sep 22	31.31000 +0.42	31.63	30.60	30.89	170,511
08 Sep 22	30.89000 -0.34	31.39	30.20	31.22	160,085
07 Sep 22	31.23000 -0.02	31.39	30.22	31.39	234,375
06 Sep 22	31.25000 -0.99	32.82	30.50	32.20	189,090
02 Sep 22	32.24000 -0.91	33.74	31.77	33.37	153,958
01 Sep 22	33.15000 +0.38	33.16	32.01	32.73	97,309
31 Aug 22	32.77000 -0.96	33.75	32.55	33.69	130,559
30 Aug 22	33.73000 -1.66	35.60	33.44	35.60	130,991
29 Aug 22	35.39000 -0.54	35.90	34.53	35.50	190,244
26 Aug 22	35.93000 -0.53	36.82	35.64	36.67	137,932
25 Aug 22	36.46000 +0.28	36.62	36.01	36.53	125,187
24 Aug 22	36.18000 -0.51	36.79	35.97	36.44	127,753
23 Aug 22	36.69000 -0.59	37.75	36.54	37.27	143,330
22 Aug 22	37.28000 -0.53	38.09	36.29	37.56	143,389
19 Aug 22	37.81000 +0.99	38.50	36.34	36.60	160,715
18 Aug 22	36.82000 +0.56	36.93	35.91	36.68	245,763
17 Aug 22	36.26000 -0.18	36.98	35.54	36.01	166,633
16 Aug 22	36.44000 +0.52	37.03	35.56	35.99	187,234
15 Aug 22	35.92000 +0.13	36.28	35.05	35.53	169,213
12 Aug 22	35.79000 +1.59	36.49	34.22	34.65	265,392
11 Aug 22	34.20000 -0.80	35.53	34.20	34.81	275,091
10 Aug 22	35.00000 -1.86	37.63	33.72	36.85	291,639
09 Aug 22	36.86000 -6.23	43.59	36.17	42.77	218,912
08 Aug 22	43.09000 +0.04	43.47	42.53	43.04	91,676
05 Aug 22	43.05000 +0.95	43.18	40.99	41.74	80,811
04 Aug 22	42.10000 -0.06	42.87	41.56	42.36	101,713
03 Aug 22	42.16000 +0.99	43.31	41.67	41.67	81,161
02 Aug 22	41.17000 +0.72	41.53	40.22	40.55	94,566
01 Aug 22	40.45000 +0.75	40.99	39.57	39.76	123,804
29 Jul 22	39.70000 -1.12	41.35	38.50	40.65	309,768
28 Jul 22	40.82000 -0.91	41.74	40.55	41.74	129,158
27 Jul 22	41.73000 +0.32	41.87	40.60	41.42	89,216
26 Jul 22	41.41000 +0.57	42.02	40.10	40.72	118,264
25 Jul 22	40.84000 +0.60	41.32	40.14	40.56	95,692
22 Jul 22	40.24000 -0.85	41.16	39.64	41.16	121,389
21 Jul 22	41.09000 -1.32	42.61	40.83	42.06	72,829
20 Jul 22	42.41000 -1.12	43.89	42.02	43.80	85,697
19 Jul 22	43.52500 +0.90	44.43	42.60	42.61	110,203
18 Jul 22	42.63000 -2.20	46.05	42.37	45.08	178,006
15 Jul 22	44.83000 +0.61	45.32	44.05	44.90	75,219
14 Jul 22	44.22000 -0.54	44.59	43.72	44.59	88,312
13 Jul 22	44.76000 +0.56	44.92	43.60	44.08	93,140
12 Jul 22	44.20000 -0.67	45.14	43.38	44.99	83,192
11 Jul 22	44.87000 -1.08	45.86	44.76	45.73	97,361
08 Jul 22	45.95000 +0.13	46.20	44.69	45.71	118,918
07 Jul 22	45.82000 -1.30	47.50	45.63	47.39	131,397
06 Jul 22	47.12000 +0.20	47.71	46.73	47.05	119,308
05 Jul 22	46.92000 +0.23	47.35	45.45	45.45	155,576
01 Jul 22	46.69000 +2.26	46.75	44.15	44.33	168,837
30 Jun 22	44.43000 +1.31	44.50	42.34	42.36	172,310
29 Jun 22	43.12000 +0.23	43.56	42.32	43.45	100,234
28 Jun 22	42.89000 -0.84	44.15	42.74	44.01	111,291
27 Jun 22	43.73000 +1.35	44.74	42.71	42.75	114,344
24 Jun 22	42.38000 -0.76	43.85	41.37	42.85	458,859
23 Jun 22	43.14000 +0.32	43.33	42.33	42.84	116,647
22 Jun 22	42.82000 +0.20	44.10	41.94	41.94	112,219
21 Jun 22	42.62000 +0.45	43.83	42.40	42.72	129,521
17 Jun 22	42.17000 +0.91	43.03	41.30	41.45	219,892
16 Jun 22	41.26000 -2.28	43.28	41.01	42.96	166,904
15 Jun 22	43.54000 +0.19	44.34	42.97	43.41	112,732
14 Jun 22	43.35000 +1.01	43.53	41.86	42.57	115,624
13 Jun 22	42.34000 -1.82	43.46	41.85	43.32	130,922
10 Jun 22	44.16000 -0.58	44.43	43.37	44.03	96,602
09 Jun 22	44.74000 -1.08	46.63	44.62	46.00	147,534
08 Jun 22	45.82000 -1.58	47.07	45.50	47.00	130,954
07 Jun 22	47.40000 +0.42	47.79	45.72	46.30	161,589
06 Jun 22	46.98000 -0.32	48.60	46.00	47.39	125,636
03 Jun 22	47.30000 +1.27	47.65	45.93	45.93	214,121
02 Jun 22	46.03000 -0.74	47.18	45.21	46.33	69,720
01 Jun 22	46.77000 +0.07	47.45	46.17	46.34	129,506
31 May 22	46.70000 -1.85	48.52	45.75	48.52	108,015
27 May 22	48.55000 +1.61	49.00	46.47	47.11	112,956
26 May 22	46.94000 +1.95	47.12	45.13	45.14	180,790
25 May 22	44.99000 +0.16	45.81	44.58	45.04	233,163
24 May 22	44.83000 -1.28	47.41	44.50	46.00	169,505
23 May 22	46.11000 -0.60	47.37	45.78	46.81	176,965
20 May 22	46.71000 +1.04	46.93	45.65	45.69	105,419
19 May 22	45.67000 -0.01	46.38	44.83	45.62	99,409
18 May 22	45.68000 -1.39	46.39	45.06	46.20	174,318
17 May 22	47.07000 +1.90	47.24	44.99	45.79	116,686
16 May 22	45.17000 +1.17	46.30	43.72	43.72	125,645
13 May 22	44.00000 -0.20	44.67	43.07	44.27	124,453
12 May 22	44.20000 +1.22	44.26	42.63	43.56	104,750
11 May 22	42.98000 -1.65	44.73	42.53	44.50	130,690
10 May 22	44.63000 +1.68	45.01	43.09	43.57	153,140
09 May 22	42.95000 -0.30	44.38	41.42	42.87	199,625
06 May 22	43.25000 -0.43	44.55	43.00	43.22	183,126
05 May 22	43.68000 -2.81	46.49	43.11	46.17	106,903
04 May 22	46.49000 +1.12	46.65	44.41	45.62	111,638
03 May 22	45.37000 +0.78	45.52	44.36	44.99	91,297
02 May 22	44.59000 +0.46	45.58	43.36	44.16	170,956
29 Apr 22	44.13000 +0.39	44.56	43.04	43.78	119,319
28 Apr 22	43.74000 -0.17	44.25	42.08	44.25	98,343
27 Apr 22	43.91000 -0.78	44.79	43.78	44.79	110,703
26 Apr 22	44.69000 -3.04	47.90	44.50	47.29	179,345
25 Apr 22	47.73000 -0.68	48.59	46.84	48.10	128,935
22 Apr 22	48.41000 -0.94	49.58	48.36	49.17	76,445
21 Apr 22	49.35000 -0.91	50.87	49.25	50.34	99,023
20 Apr 22	50.26000 +0.23	50.78	49.75	50.22	53,566
19 Apr 22	50.03000 +0.95	50.16	48.69	49.10	80,358
18 Apr 22	49.08000 -1.36	50.61	48.95	50.04	83,669
14 Apr 22	50.44000 -0.10	51.60	50.39	50.61	100,238
13 Apr 22	50.54000 +0.98	50.76	49.23	49.23	98,489
12 Apr 22	49.56000 +0.22	50.50	49.06	49.06	109,802
11 Apr 22	49.34000 -2.01	50.73	49.10	50.26	153,713
08 Apr 22	51.35000 +1.85	51.58	48.87	49.64	153,023
07 Apr 22	49.50000 +0.27	49.99	48.79	49.25	145,898
06 Apr 22	49.23000 +1.06	50.24	47.65	47.76	154,924
05 Apr 22	48.17000 -1.33	50.25	48.07	49.42	103,502
04 Apr 22	49.50000 -1.79	51.06	49.46	51.06	93,879
01 Apr 22	51.29000 +1.80	51.29	49.36	49.42	174,394
31 Mar 22	49.49000 -0.01	50.71	49.06	49.77	160,923
30 Mar 22	49.50000 -0.77	50.40	48.77	49.33	103,170
29 Mar 22	50.27000 -0.58	51.15	48.64	50.60	175,439
28 Mar 22	50.85000 +3.88	52.22	47.02	47.36	261,888
25 Mar 22	46.97000 -0.82	48.09	46.96	48.06	74,130
24 Mar 22	47.79000 -0.06	48.26	47.10	47.96	130,472
23 Mar 22	47.85000 -0.15	48.44	46.92	47.51	104,890
22 Mar 22	48.00000 -0.93	49.63	47.03	49.27	278,524
21 Mar 22	48.93000 -0.31	50.14	48.74	49.07	151,026
18 Mar 22	49.24000 -1.38	51.31	48.87	50.17	352,500
17 Mar 22	50.62000 -0.48	51.79	50.05	50.99	113,137
16 Mar 22	51.10000 +0.80	51.53	49.76	50.60	134,821
15 Mar 22	50.30000 -0.86	51.56	49.69	51.29	102,885
14 Mar 22	51.16000 +0.41	51.94	50.07	51.04	112,356
11 Mar 22	50.75000 -1.08	53.78	50.47	51.96	149,531
10 Mar 22	51.83000 +1.12	52.03	49.88	50.67	132,134
09 Mar 22	50.71000 +1.59	51.41	49.19	49.27	153,424
08 Mar 22	49.12000 +1.37	51.18	47.53	48.27	189,720
07 Mar 22	47.75000 +2.65	48.32	43.10	43.10	132,511
04 Mar 22	45.10000 -0.03	45.90	44.56	44.87	80,180
03 Mar 22	45.13000 +0.27	45.43	44.29	45.11	96,422
02 Mar 22	44.86000 -0.16	45.68	44.45	45.06	75,705
01 Mar 22	45.02000 -2.37	48.15	44.66	47.61	82,518
28 Feb 22	47.39000 +0.55	48.33	46.66	46.70	197,607
25 Feb 22	46.84000 -0.77	48.03	46.64	47.41	57,163
24 Feb 22	47.61000 -0.39	47.80	46.54	47.56	165,446
23 Feb 22	48.00000 -0.39	49.06	47.96	48.88	136,060
22 Feb 22	48.39000 +2.21	49.46	45.38	46.35	160,491
18 Feb 22	46.18000 -0.86	47.24	45.87	47.09	48,122
17 Feb 22	47.04000 +0.22	47.20	46.06	46.82	93,822
16 Feb 22	46.82000 -0.94	47.82	46.62	47.50	91,214
15 Feb 22	47.76000 -0.26	49.32	47.00	48.32	77,762
14 Feb 22	48.02000 -0.52	49.28	47.92	48.61	165,905
11 Feb 22	48.54000 +1.84	49.18	46.76	46.76	129,139
10 Feb 22	46.70000 -0.22	47.53	46.06	46.40	114,447
09 Feb 22	46.92000 +0.35	47.42	45.98	46.60	107,159
08 Feb 22	46.57000 +0.98	46.61	45.49	45.58	66,657
07 Feb 22	45.59000 +1.01	46.15	43.94	44.63	166,260
04 Feb 22	44.58000 -0.04	45.15	43.98	44.38	156,135
03 Feb 22	44.62000 -0.41	45.56	44.50	44.78	133,427
02 Feb 22	45.03000 -0.96	45.99	44.42	45.99	146,079
01 Feb 22	45.99000 +0.05	46.49	44.97	46.49	68,038
31 Jan 22	45.94000 +0.55	46.02	44.71	44.95	95,127
28 Jan 22	45.39000 +0.80	45.41	43.73	44.75	75,740
27 Jan 22	44.59000 -0.82	45.94	44.33	45.59	101,340
26 Jan 22	45.41000 -1.10	46.78	44.81	46.78	105,691
25 Jan 22	46.51000 -1.04	47.14	45.31	47.07	80,166
24 Jan 22	47.55000 +0.79	47.70	45.32	46.43	143,284
21 Jan 22	46.76000 +0.37	47.52	45.61	46.02	106,165
20 Jan 22	46.39000 -0.01	47.69	45.81	46.52	128,821
19 Jan 22	46.40000 +0.29	47.26	45.83	46.53	121,488
18 Jan 22	46.11000 -1.10	47.72	44.70	47.08	273,539
14 Jan 22	47.21000 -0.53	48.06	46.22	48.06	128,671
13 Jan 22	47.74000 -0.24	48.63	46.91	48.22	158,783
12 Jan 22	47.98000 -3.62	51.66	47.90	51.59	109,234
11 Jan 22	51.60000 -1.00	52.85	51.46	52.59	62,783
10 Jan 22	52.60000 +1.97	52.88	50.83	50.90	122,217
07 Jan 22	50.63000 -0.79	51.67	49.92	51.11	52,174
06 Jan 22	51.42000 +0.73	52.32	50.14	50.63	62,519
05 Jan 22	50.69000 -0.83	52.98	50.54	52.02	101,152
04 Jan 22	51.52000 -0.88	52.60	50.97	52.27	89,635
03 Jan 22	52.40000 +1.48	52.57	50.47	51.22	83,049
31 Dec 21	50.92000 -0.18	51.72	50.77	51.44	73,932
30 Dec 21	51.10000 -1.05	52.94	50.99	52.15	56,321
29 Dec 21	52.15000 -0.68	52.99	51.82	52.79	38,023
28 Dec 21	52.83000 -1.38	54.93	52.70	54.16	69,973
27 Dec 21	54.21000 -0.51	55.10	54.00	54.83	72,106
23 Dec 21	54.72000 -0.14	55.22	54.19	55.22	82,401
22 Dec 21	54.86000 +0.51	55.75	53.58	54.13	58,628
21 Dec 21	54.35000 -1.07	56.43	53.99	55.19	134,222
20 Dec 21	55.42000 +1.08	56.31	53.28	54.09	117,791
17 Dec 21	54.34000 +2.36	55.43	52.04	52.25	534,520
16 Dec 21	51.98000 -0.32	52.65	50.53	52.34	190,293
15 Dec 21	52.30000 +5.64	53.99	45.08	46.50	705,313
14 Dec 21	46.66000 -0.51	48.49	46.49	46.77	134,910
13 Dec 21	47.17000 +1.35	48.45	45.31	46.33	111,372
10 Dec 21	45.82000 -0.12	47.04	45.04	46.54	113,390
09 Dec 21	45.94000 -0.73	46.79	45.10	46.79	110,001
08 Dec 21	46.67000 -0.95	49.58	46.36	49.58	93,116
07 Dec 21	47.62000 +0.99	48.07	46.37	47.05	82,679
06 Dec 21	46.63000 -0.79	47.76	45.36	47.59	107,880
03 Dec 21	47.42000 -1.18	48.50	47.18	48.28	80,936
02 Dec 21	48.60000 +0.74	49.02	47.72	47.72	68,211
01 Dec 21	47.86000 +0.18	49.00	47.62	48.10	86,242
30 Nov 21	47.68000 -0.08	47.99	46.41	47.24	98,402
29 Nov 21	47.76000 -0.34	49.13	47.48	48.75	59,072
26 Nov 21	48.10000 -2.12	49.91	47.77	49.53	62,521
24 Nov 21	50.22000 -0.60	51.61	50.13	51.13	52,598
23 Nov 21	50.82000 +0.63	51.45	49.51	50.18	109,060
22 Nov 21	50.19000 +0.72	50.91	49.14	49.50	91,935
19 Nov 21	49.47000 -0.49	50.49	49.12	50.49	63,591
18 Nov 21	49.96000 -1.40	51.83	49.95	51.44	74,609
17 Nov 21	51.36000 -0.16	52.12	51.22	51.22	94,777
16 Nov 21	51.52000 +0.54	51.64	49.79	50.75	93,991
15 Nov 21	50.98000 -0.52	52.04	50.63	52.04	74,049
12 Nov 21	51.50000 -0.68	52.20	50.79	52.18	38,449
11 Nov 21	52.18000 +0.47	52.45	51.55	51.64	33,729
10 Nov 21	51.71000 +0.31	52.10	50.86	51.10	58,288
09 Nov 21	51.40000 +0.31	52.26	49.22	49.22	73,138
08 Nov 21	51.09000 -0.72	52.30	50.95	52.23	74,522
05 Nov 21	51.81000 -0.13	52.71	51.52	52.03	68,370
04 Nov 21	51.94000 -1.82	53.71	51.69	53.71	77,411
03 Nov 21	53.76000 -0.15	54.42	53.14	53.82	58,614
02 Nov 21	53.91000 +0.31	54.11	52.89	53.28	46,788
01 Nov 21	53.60000 +1.23	53.68	51.94	51.94	57,743
29 Oct 21	52.37000 -0.12	52.78	52.02	52.54	71,935
28 Oct 21	52.49000 +1.85	52.65	50.60	50.75	58,349
27 Oct 21	50.64000 +0.24	51.43	49.56	50.43	115,047
26 Oct 21	50.40000 -1.15	52.05	50.34	51.82	57,586
25 Oct 21	51.55000 -0.74	52.78	51.44	52.20	62,729
22 Oct 21	52.29000 +0.57	53.20	51.59	51.84	78,650
21 Oct 21	51.72000 -0.59	52.58	51.63	52.33	66,664
20 Oct 21	52.31000 -0.73	53.59	52.31	52.88	37,110
19 Oct 21	53.04000 +0.09	53.94	52.81	52.97	47,685
18 Oct 21	52.95000 -1.43	54.27	52.72	54.14	111,573
15 Oct 21	54.38000 -0.82	55.75	54.35	55.75	77,891
14 Oct 21	55.20000 -1.03	57.54	54.70	56.54	139,577
13 Oct 21	56.23000 -0.21	56.87	55.67	55.67	71,545
12 Oct 21	56.44000 -0.34	56.64	55.55	56.64	78,282
11 Oct 21	56.78000 +0.95	57.94	55.71	56.00	72,571
08 Oct 21	55.83000 -0.41	56.25	55.23	56.25	67,728
07 Oct 21	56.24000 +0.80	56.99	55.64	55.64	84,354
06 Oct 21	55.44000 -0.77	56.84	55.07	55.95	92,365
05 Oct 21	56.21000 +0.03	57.23	55.38	55.88	111,100
04 Oct 21	56.18000 -0.72	58.25	55.31	57.00	154,474
01 Oct 21	56.90000 +1.12	57.77	55.10	55.71	90,832
30 Sep 21	55.78000 +0.69	56.56	54.61	55.53	98,535
29 Sep 21	55.09000 +0.19	55.88	53.94	55.13	78,076
28 Sep 21	54.90000 +0.02	55.82	53.92	54.64	101,441
27 Sep 21	54.88000 +0.77	55.82	53.74	54.02	85,634
24 Sep 21	54.11000 +0.08	55.27	52.94	53.45	87,283
23 Sep 21	54.03000 +2.58	54.66	51.04	51.35	122,530
22 Sep 21	51.45000 +1.60	51.56	49.86	49.96	86,901
21 Sep 21	49.85000 +0.82	50.01	48.56	49.12	37,510
20 Sep 21	49.03000 -0.25	49.50	48.44	48.47	93,976
17 Sep 21	49.28000 -1.82	51.13	48.89	51.13	365,919
16 Sep 21	51.10000 -1.78	52.94	50.95	52.94	149,278
15 Sep 21	52.88000 -1.03	54.46	52.53	54.02	129,832
14 Sep 21	53.91000 +1.56	54.07	52.45	52.45	103,797
13 Sep 21	52.35000 +0.65	52.68	51.05	51.89	105,457
10 Sep 21	51.70000 -0.25	52.19	50.27	51.51	108,962
09 Sep 21	51.95000 +0.40	52.13	50.71	51.51	154,563
08 Sep 21	51.55000 -0.53	52.13	50.91	52.08	60,553
07 Sep 21	52.08000 +0.62	52.32	51.13	51.54	84,914
03 Sep 21	51.46000 -1.22	52.96	50.71	52.74	97,214
02 Sep 21	52.68000 +0.26	53.27	51.56	52.32	114,270
01 Sep 21	52.42000 -0.95	53.78	52.04	53.78	107,423
31 Aug 21	53.37000 +4.95	55.50	51.66	51.66	287,282
30 Aug 21	48.42000 +0.93	48.42	47.27	47.27	70,748
27 Aug 21	47.49000 +0.12	48.59	47.04	47.62	98,328
26 Aug 21	47.37000 -1.02	48.81	47.02	48.25	93,996
25 Aug 21	48.39000 -0.82	50.46	47.71	49.20	93,971
24 Aug 21	49.21000 -1.47	50.76	48.87	50.52	58,711
23 Aug 21	50.68000 +0.81	51.01	49.90	49.97	104,784
20 Aug 21	49.87000 +1.30	49.89	47.92	48.41	416,219
19 Aug 21	48.57000 +0.36	49.21	47.23	47.81	67,118
18 Aug 21	48.21000 -0.84	49.80	48.19	49.04	77,086
17 Aug 21	49.05000 -0.14	49.21	48.25	48.85	50,233
16 Aug 21	49.19000 +0.42	49.85	47.94	48.69	93,192
13 Aug 21	48.77000 +1.03	49.34	47.70	48.35	109,834
12 Aug 21	47.74000 +0.55	47.89	46.77	47.36	51,949
11 Aug 21	47.19000 -0.60	48.39	46.97	47.60	69,446
10 Aug 21	47.79000 -0.05	48.34	46.51	48.25	74,162
09 Aug 21	47.84000 +2.07	48.49	46.00	46.68	80,628
06 Aug 21	45.77000 -0.70	47.19	45.58	47.04	107,128
05 Aug 21	46.47000 -0.07	46.80	45.49	46.72	100,090
04 Aug 21	46.54000 -1.41	48.13	46.32	47.60	69,832
03 Aug 21	47.95000 +0.59	48.02	46.89	47.43	72,402
02 Aug 21	47.36000 +0.86	47.86	46.53	46.69	64,827
30 Jul 21	46.50000 -0.11	47.03	45.81	46.18	106,422
29 Jul 21	46.61000 -1.56	48.40	46.59	48.37	53,100
28 Jul 21	48.17000 +0.52	48.39	47.45	47.67	80,945
27 Jul 21	47.65000 +0.11	48.16	47.20	47.65	59,169
26 Jul 21	47.54000 -0.30	48.12	47.02	47.85	63,527
23 Jul 21	47.84000 +0.18	48.00	47.08	48.00	56,699
22 Jul 21	47.66000 -1.17	48.65	47.43	48.65	62,788
21 Jul 21	48.83000 +0.33	49.10	48.08	48.67	63,964
20 Jul 21	48.50000 +0.85	49.34	46.30	47.95	115,534
19 Jul 21	47.65000 +0.06	48.78	46.33	48.78	124,846
16 Jul 21	47.59000 +0.57	47.64	45.84	47.26	71,942
15 Jul 21	47.02000 -1.51	48.76	46.72	48.11	154,206
14 Jul 21	48.53000 +1.05	48.85	47.57	47.57	135,909
13 Jul 21	47.48000 -0.11	47.89	46.58	46.74	110,606
12 Jul 21	47.59000 +0.88	49.06	46.14	46.53	154,724
09 Jul 21	46.71000 +2.60	46.90	44.49	44.49	125,060
08 Jul 21	44.11000 +0.32	44.37	43.00	44.08	112,473
07 Jul 21	43.79000 -1.38	45.40	43.60	45.02	133,151
06 Jul 21	45.17000 +0.93	45.67	43.78	44.13	108,195
02 Jul 21	44.24000 +0.20	44.40	43.52	44.16	128,699
01 Jul 21	44.04000 +1.24	44.05	42.71	43.02	140,492
30 Jun 21	42.80000 +0.66	42.99	41.92	42.14	110,374
29 Jun 21	42.14000 -0.93	43.35	42.01	43.35	81,967
28 Jun 21	43.07000 -1.05	44.26	42.45	44.01	100,791
25 Jun 21	44.12000 +1.02	44.28	42.85	43.43	671,845
24 Jun 21	43.10000 +2.00	43.39	41.49	41.49	117,510
23 Jun 21	41.10000 -1.42	43.35	40.76	42.62	109,005
22 Jun 21	42.52000 -1.10	43.92	42.20	43.69	83,180
21 Jun 21	43.62000 +0.73	43.70	42.42	42.94	84,230
18 Jun 21	42.89000 -0.55	43.71	42.20	42.97	385,942
17 Jun 21	43.44000 +1.36	43.47	41.33	41.96	98,590
16 Jun 21	42.08000 +0.59	42.14	41.08	41.65	94,829
15 Jun 21	41.49000 +0.20	41.68	40.76	41.31	95,019
14 Jun 21	41.29000 +0.60	41.77	40.16	40.69	158,915
11 Jun 21	40.69000 -0.16	40.75	39.76	40.74	128,164
10 Jun 21	40.85000 +1.98	41.09	38.93	38.93	151,260
09 Jun 21	38.87000 +1.28	39.15	37.07	38.24	166,741
08 Jun 21	37.59000 -0.61	38.82	37.11	38.48	85,494
07 Jun 21	38.20000 +0.70	38.25	37.25	37.76	208,639
04 Jun 21	37.50000 +0.12	37.88	37.27	37.50	111,816
03 Jun 21	37.38000 +0.52	38.24	36.53	36.62	129,249
02 Jun 21	36.86000 -1.04	38.28	36.48	38.24	154,106
01 Jun 21	37.90000 -1.72	39.70	37.76	39.70	183,859
28 May 21	39.62000 -0.90	40.78	39.42	40.67	99,001
27 May 21	40.52000 -0.32	41.92	40.37	41.11	73,860
26 May 21	40.84000 +0.48	40.95	39.26	40.60	81,642
25 May 21	40.36000 -1.28	41.76	40.34	41.76	82,053
24 May 21	41.64000 -0.02	42.12	41.28	41.60	106,963
21 May 21	41.66000 +0.59	41.91	40.89	41.49	96,830
20 May 21	41.07000 -0.32	41.93	40.56	41.49	50,933
19 May 21	41.39000 +1.10	41.55	39.75	39.92	92,100
18 May 21	40.29000 -1.48	41.78	40.16	41.78	92,897
17 May 21	41.77000 -0.08	41.89	40.33	41.39	41,643
14 May 21	41.85000 +1.18	42.01	40.12	40.12	75,755
13 May 21	40.67000 +0.99	40.82	39.79	39.79	63,752
12 May 21	39.68000 -0.02	40.68	38.63	39.08	75,114
11 May 21	39.70000 +1.23	40.08	38.06	38.27	70,038
10 May 21	38.47000 -3.18	41.65	38.29	39.01	103,852
07 May 21	41.65000 +1.22	41.83	40.44	40.54	86,446
06 May 21	40.43000 -0.19	40.84	40.16	40.55	71,270
05 May 21	40.62000 -0.53	41.65	40.06	41.10	75,311
04 May 21	41.15000 -0.82	42.34	41.08	42.34	68,134
03 May 21	41.97000 +1.14	42.28	40.79	41.05	132,665
30 Apr 21	40.83000 -0.10	41.30	40.34	40.62	117,789
29 Apr 21	40.93000 -0.49	41.62	40.33	41.62	71,572
28 Apr 21	41.42000 -0.40	42.02	41.24	41.52	54,541
27 Apr 21	41.82000 +0.84	42.03	40.88	41.07	80,177
26 Apr 21	40.98000 -3.06	44.82	40.43	44.07	121,081
23 Apr 21	44.04000 -0.46	45.70	43.97	44.54	81,007
22 Apr 21	44.50000 +0.75	44.85	42.87	43.70	111,548
21 Apr 21	43.75000 +0.88	43.79	42.40	42.77	69,435
20 Apr 21	42.87000 +0.25	43.01	41.43	42.36	62,510
19 Apr 21	42.62000 -1.65	44.00	42.07	43.97	78,570
16 Apr 21	44.27000 -0.04	44.96	44.20	44.68	111,947
15 Apr 21	44.31000 +0.94	44.59	43.01	43.01	105,096
14 Apr 21	43.37000 +1.24	44.28	42.34	42.34	110,037
13 Apr 21	42.13000 +0.81	42.16	41.02	41.19	118,168
12 Apr 21	41.32000 -0.24	41.62	40.72	41.45	223,815
09 Apr 21	41.56000 +0.36	41.84	40.94	40.94	107,588
08 Apr 21	41.20000 +1.57	41.38	39.10	40.33	214,182
07 Apr 21	39.63000 -0.50	41.33	39.54	40.34	87,200
06 Apr 21	40.13000 -1.15	41.76	39.98	41.48	130,978
05 Apr 21	41.28000 -0.59	42.18	40.71	42.18	199,237
01 Apr 21	41.87000 +0.13	42.21	41.05	41.73	162,957
31 Mar 21	41.74000 +0.68	42.38	41.06	41.22	142,554
30 Mar 21	41.06000 +0.06	41.43	40.57	40.86	120,457
29 Mar 21	41.00000 -0.75	42.65	40.70	41.55	109,462
26 Mar 21	41.75000 -0.35	42.72	41.36	42.49	79,851
25 Mar 21	42.10000 +0.25	43.00	41.19	42.37	106,736
24 Mar 21	41.85000 -1.80	44.13	41.83	44.13	130,674
23 Mar 21	43.65000 -2.33	45.56	43.54	45.56	76,859
22 Mar 21	45.98000 +0.68	46.45	45.13	45.23	56,345
19 Mar 21	45.30000 +0.23	46.58	44.78	45.27	332,785
18 Mar 21	45.07000 -0.08	45.59	43.97	44.99	92,414
17 Mar 21	45.15000 +0.38	45.24	43.89	44.38	60,660
16 Mar 21	44.77000 +0.14	44.97	44.14	44.48	47,220
15 Mar 21	44.63000 -0.35	45.34	43.98	44.75	63,886
12 Mar 21	44.98000 -0.48	45.57	44.51	45.52	57,298
11 Mar 21	45.46000 +0.64	46.08	44.97	45.02	117,745
10 Mar 21	44.82000 +0.36	45.97	44.58	45.00	92,589
09 Mar 21	44.46000 +0.67	45.56	44.07	44.15	110,564
08 Mar 21	43.79000 +0.54	44.36	42.98	43.60	159,929
05 Mar 21	43.25000 +1.44	44.00	41.41	42.48	255,362
04 Mar 21	41.81000 +1.49	42.43	40.32	40.48	203,355
03 Mar 21	40.32000 -0.08	42.17	39.90	40.54	133,797
02 Mar 21	40.40000 -4.98	44.54	40.40	43.92	185,525
01 Mar 21	45.38000 +0.88	45.94	44.40	44.85	155,338
26 Feb 21	44.50000 -1.28	46.45	43.80	45.75	168,001
25 Feb 21	45.78000 +0.10	46.57	45.46	45.56	111,716
24 Feb 21	45.68000 +0.20	46.89	45.26	45.78	92,621
23 Feb 21	45.48000 -0.42	46.49	44.61	45.76	104,448
22 Feb 21	45.90000 +0.43	46.00	44.45	45.05	142,696
19 Feb 21	45.47000 -0.82	46.60	45.16	46.25	135,178
18 Feb 21	46.29000 -1.45	48.14	46.06	47.36	82,823
17 Feb 21	47.74000 +1.58	48.24	45.51	45.67	87,472
16 Feb 21	46.16000 -0.19	46.79	44.46	46.43	169,493
12 Feb 21	46.35000 -1.66	49.22	46.13	47.77	97,167
11 Feb 21	48.01000 -1.95	50.87	47.81	49.87	95,546
10 Feb 21	49.96000 +0.06	51.35	49.70	50.25	103,759
09 Feb 21	49.90000 -0.55	51.06	49.27	50.42	88,121
08 Feb 21	50.45000 +0.98	50.80	49.10	49.65	96,186
05 Feb 21	49.47000 +1.13	49.47	48.19	48.61	93,122
04 Feb 21	48.34000 +1.85	48.37	46.50	46.50	132,246
03 Feb 21	46.49000 -2.83	49.66	46.41	49.57	102,761
02 Feb 21	49.32000 +0.83	50.90	46.80	47.21	232,877
01 Feb 21	48.49000 +1.82	48.49	45.93	46.70	121,140
29 Jan 21	46.67000 -0.21	48.81	46.49	47.27	106,484
28 Jan 21	46.88000 -1.22	49.00	46.78	48.51	117,628
27 Jan 21	48.10000 -1.09	48.42	46.63	48.42	134,798
26 Jan 21	49.19000 +0.35	49.72	47.85	49.03	95,620
25 Jan 21	48.84000 +1.14	48.92	47.50	48.00	126,328
22 Jan 21	47.70000 -0.38	48.13	47.00	48.13	95,107
21 Jan 21	48.08000 -0.18	48.62	47.22	48.40	89,285
20 Jan 21	48.26000 -1.88	50.52	48.03	50.18	125,555
19 Jan 21	50.14000 -0.53	51.32	50.03	50.57	106,557
15 Jan 21	50.67000 -0.06	51.60	49.63	50.23	78,198
14 Jan 21	50.73000 +1.18	50.80	49.25	49.53	62,541
13 Jan 21	49.55000 -0.23	50.03	49.10	49.56	69,278
12 Jan 21	49.78000 -0.07	50.69	49.28	50.30	102,307
11 Jan 21	49.85000 +0.16	50.48	48.98	49.25	154,779
08 Jan 21	49.69000 -1.28	51.56	48.95	50.94	128,003
07 Jan 21	50.97000 +0.95	52.26	50.07	50.07	105,529
06 Jan 21	50.02000 +0.00	50.60	48.52	50.34	197,474
05 Jan 21	50.02000 +1.36	50.58	47.73	48.43	184,113
04 Jan 21	48.66000 +2.09	48.77	46.60	46.77	131,583
31 Dec 20	46.57000 +0.07	46.88	45.47	46.51	69,569
30 Dec 20	46.50000 +0.22	46.69	45.45	46.36	133,868
29 Dec 20	46.28000 -0.14	46.72	45.65	46.41	105,457
28 Dec 20	46.42000 +0.23	47.15	45.66	46.29	107,182
24 Dec 20	46.19000 -0.94	47.81	45.98	47.43	46,071
23 Dec 20	47.13000 -0.03	47.50	46.84	47.29	97,431
22 Dec 20	47.16000 -0.28	48.31	46.81	46.81	108,454
21 Dec 20	47.44000 -0.65	48.40	46.73	47.47	117,905
18 Dec 20	48.09000 +1.63	48.18	46.01	46.82	677,220
17 Dec 20	46.46000 +0.25	46.69	44.22	46.18	114,435
16 Dec 20	46.21000 -0.81	47.29	45.86	46.97	85,306
15 Dec 20	47.02000 +0.84	47.23	45.29	45.92	189,254
14 Dec 20	46.18000 +0.86	47.08	45.41	45.59	153,945
11 Dec 20	45.32000 -1.66	47.47	44.86	46.46	114,879
10 Dec 20	46.98000 +0.16	47.31	45.97	47.13	84,209
09 Dec 20	46.82000 -0.69	47.85	46.02	47.85	128,790
08 Dec 20	47.51000 +0.74	47.63	46.11	46.62	134,630
07 Dec 20	46.77000 -0.74	47.85	46.06	47.36	70,711
04 Dec 20	47.51000 +0.52	47.75	46.23	46.23	112,486
03 Dec 20	46.99000 +0.33	47.20	45.88	45.88	86,897
02 Dec 20	46.66000 -0.04	47.01	45.96	46.58	91,164
01 Dec 20	46.70000 +1.20	47.75	45.48	45.48	127,204
30 Nov 20	45.50000 -1.81	47.38	45.15	47.38	193,921
27 Nov 20	47.31000 +0.81	47.48	46.26	46.27	65,295
25 Nov 20	46.50000 -0.36	46.85	46.19	46.72	93,126
24 Nov 20	46.86000 +0.19	48.11	45.18	46.70	91,858
23 Nov 20	46.67000 -0.06	47.56	45.95	47.32	106,389
20 Nov 20	46.73000 -0.22	46.89	45.79	46.40	137,909
19 Nov 20	46.95000 -0.09	47.58	46.60	47.58	62,935
18 Nov 20	47.04000 -2.02	49.72	46.90	49.10	62,659
17 Nov 20	49.06000 -0.07	49.27	47.51	48.85	75,173
16 Nov 20	49.13000 +0.22	49.44	48.44	49.40	106,080
13 Nov 20	48.91000 +0.12	49.54	48.48	49.10	70,780
12 Nov 20	48.79000 -0.55	50.24	47.81	48.98	64,312
11 Nov 20	49.34000 -0.51	50.00	48.31	49.80	65,097
10 Nov 20	49.85000 +0.95	50.33	48.38	49.30	181,707
09 Nov 20	48.90000 +0.61	50.46	47.01	50.46	172,261
06 Nov 20	48.29000 -1.90	50.50	48.07	50.13	99,366
05 Nov 20	50.19000 -1.15	51.66	49.86	51.66	115,015
04 Nov 20	51.34000 +1.25	53.43	50.10	50.10	162,172
03 Nov 20	50.09000 +0.87	50.53	48.50	49.93	152,753
02 Nov 20	49.22000 +2.70	51.47	46.25	49.40	276,527
30 Oct 20	46.52000 +0.34	46.67	45.00	46.11	118,173
29 Oct 20	46.18000 +1.15	47.49	44.99	45.33	161,966
28 Oct 20	45.03000 -1.06	46.04	44.78	45.40	168,742
27 Oct 20	46.09000 +0.46	47.10	45.38	45.44	114,853
26 Oct 20	45.63000 -1.19	47.04	45.40	46.38	154,542
23 Oct 20	46.82000 -0.67	48.38	46.37	48.00	114,056
22 Oct 20	47.49000 +1.02	48.23	45.46	46.50	146,205
21 Oct 20	46.47000 -0.01	47.63	46.36	46.65	111,731
20 Oct 20	46.48000 +0.57	47.25	45.35	46.11	124,559
19 Oct 20	45.91000 -0.54	47.10	45.68	46.28	129,053
16 Oct 20	46.45000 +0.23	47.41	45.12	46.07	102,985
15 Oct 20	46.22000 +0.75	46.42	44.67	44.98	97,990
14 Oct 20	45.47000 -0.25	46.50	45.04	45.04	116,354
13 Oct 20	45.72000 +0.21	46.10	44.78	45.26	118,677
12 Oct 20	45.51000 -0.84	46.47	44.04	46.22	125,289
09 Oct 20	46.35000 +1.10	46.78	44.63	44.63	172,209
08 Oct 20	45.25000 +1.62	45.62	44.04	44.04	203,228
07 Oct 20	43.63000 +0.73	43.94	42.89	43.13	126,990
06 Oct 20	42.90000 +0.03	43.70	42.31	42.89	172,072
05 Oct 20	42.87000 +1.15	43.36	42.02	42.02	100,272
02 Oct 20	41.72000 -1.35	42.97	40.39	42.47	166,081
01 Oct 20	43.07000 +0.59	43.75	42.49	42.67	180,184
30 Sep 20	42.48000 +0.60	43.00	41.56	42.09	243,207
29 Sep 20	41.88000 +0.61	42.82	41.14	41.14	358,490
28 Sep 20	41.27000 -0.34	41.67	40.00	41.67	155,860
25 Sep 20	41.61000 +0.49	41.76	40.82	40.82	195,043
24 Sep 20	41.12000 +1.58	41.93	39.87	40.09	258,578
23 Sep 20	39.54000 -0.26	40.32	39.50	39.82	136,060
22 Sep 20	39.80000 +0.12	40.08	39.35	39.64	129,971
21 Sep 20	39.68000 -0.15	39.93	38.83	39.17	171,692
18 Sep 20	39.83000 +0.48	40.50	39.23	39.66	514,116
17 Sep 20	39.35000 +0.45	39.70	38.19	38.49	137,871
16 Sep 20	38.90000 +0.22	39.33	38.74	38.77	124,813
15 Sep 20	38.68000 +0.72	38.87	37.75	38.34	166,092
14 Sep 20	37.96000 +0.94	38.53	37.56	37.56	252,899
11 Sep 20	37.02000 -0.17	38.00	36.60	37.11	109,082
10 Sep 20	37.19000 -0.11	38.01	37.05	37.30	202,386
09 Sep 20	37.30000 +0.08	37.88	36.68	37.39	294,530
08 Sep 20	37.22000 -0.03	37.56	36.76	36.89	271,060
04 Sep 20	37.25000 -0.81	38.48	36.48	38.48	162,533
03 Sep 20	38.06000 -0.56	38.52	37.72	38.42	164,212
02 Sep 20	38.62000 +0.50	39.47	38.00	38.22	184,149
01 Sep 20	38.12000 -1.56	39.54	37.91	39.47	475,256
31 Aug 20	39.68000 +0.10	39.82	39.00	39.79	147,854
28 Aug 20	39.58000 -0.26	39.73	38.61	39.30	132,020
27 Aug 20	39.84000 -0.42	40.52	39.70	40.52	101,635
26 Aug 20	40.26000 -0.14	40.54	39.48	40.38	224,941
25 Aug 20	40.40000 -0.55	41.23	39.98	41.23	186,716
24 Aug 20	40.95000 -0.28	41.41	40.19	41.41	101,744
21 Aug 20	41.23000 -0.17	41.34	40.14	41.14	252,791
20 Aug 20	41.40000 -0.92	42.34	41.35	42.13	79,837
19 Aug 20	42.32000 -0.31	42.93	42.00	42.56	98,293
18 Aug 20	42.63000 -0.40	43.27	42.09	42.80	101,686
17 Aug 20	43.03000 +0.12	43.75	42.61	43.02	125,518
14 Aug 20	42.91000 -0.06	43.03	42.24	42.75	86,720
13 Aug 20	42.97500 -0.75	43.74	42.50	43.74	103,003
12 Aug 20	43.72000 +0.60	44.10	42.83	43.52	193,930
11 Aug 20	43.12000 -0.14	44.72	42.19	42.58	236,815
10 Aug 20	43.26000 -3.74	47.37	38.50	47.00	646,616
07 Aug 20	47.00000 -0.49	48.13	46.58	47.71	266,973
06 Aug 20	47.49500 -1.35	49.13	47.49	48.63	183,111
05 Aug 20	48.84000 +0.72	49.07	48.03	48.69	153,549
04 Aug 20	48.12000 +0.40	48.72	46.92	47.72	110,174
03 Aug 20	47.72000 +1.33	47.95	45.70	46.63	141,225
31 Jul 20	46.39000 -1.34	47.61	45.17	47.61	148,036
30 Jul 20	47.73000 -0.22	48.56	47.40	47.41	104,901
29 Jul 20	47.95000 +0.55	48.58	47.00	47.51	153,559
28 Jul 20	47.40000 -1.76	49.23	47.27	48.98	73,372
27 Jul 20	49.16000 +1.49	49.17	47.50	47.88	102,856
24 Jul 20	47.67000 -1.21	49.17	47.29	48.88	131,395
23 Jul 20	48.88000 -0.95	49.88	48.41	49.83	104,473
22 Jul 20	49.83000 -0.81	50.94	49.69	50.57	67,881
21 Jul 20	50.64000 +0.04	51.08	50.21	50.89	92,463
20 Jul 20	50.60000 -0.67	51.71	50.15	51.50	67,444
17 Jul 20	51.27000 -0.01	51.92	50.98	51.12	117,700
16 Jul 20	51.28000 +0.48	51.85	50.09	50.24	96,800
15 Jul 20	50.80000 +2.27	51.22	49.34	49.39	132,600
14 Jul 20	48.53000 +0.31	48.98	47.30	48.33	142,300
13 Jul 20	48.22000 -0.23	50.15	47.84	48.79	230,700
10 Jul 20	48.45000 +1.23	48.91	46.84	47.14	136,800
09 Jul 20	47.22000 +0.87	47.85	45.04	46.37	153,400
08 Jul 20	46.35000 -0.51	47.40	45.64	46.84	143,800
07 Jul 20	46.86000 -0.76	47.41	46.19	47.38	192,900
06 Jul 20	47.62000 -0.84	49.76	47.22	49.41	313,900
02 Jul 20	48.46000 -0.44	49.94	48.02	49.58	285,700
01 Jul 20	48.90000 +0.92	49.16	47.67	48.18	212,700
30 Jun 20	47.98000 -0.04	48.58	46.86	47.83	101,200
29 Jun 20	48.02000 +1.28	48.40	46.41	47.00	106,300
26 Jun 20	46.74000 -1.34	48.27	46.47	47.71	430,923
25 Jun 20	48.08000 +0.31	48.28	46.96	47.66	173,255
24 Jun 20	47.77000 -0.81	48.53	47.01	48.23	152,871
23 Jun 20	48.58000 +0.56	49.42	48.18	48.30	223,590
22 Jun 20	48.02000 +2.95	48.19	44.96	45.50	180,210
19 Jun 20	45.07000 -1.15	47.93	45.07	46.92	571,357
18 Jun 20	46.22000 +0.55	46.36	45.21	45.30	78,044
17 Jun 20	45.67000 -0.07	46.53	45.05	45.82	103,831
16 Jun 20	45.74000 +1.35	46.05	44.41	45.43	143,775
15 Jun 20	44.39000 +0.95	44.51	42.33	42.63	108,980
12 Jun 20	43.44000 -2.52	48.54	42.32	46.98	208,989
11 Jun 20	45.96000 -2.03	48.11	45.85	46.62	171,250
10 Jun 20	47.99000 -1.00	49.51	47.92	49.16	108,481
09 Jun 20	48.99000 -0.41	49.63	48.72	49.09	122,317
08 Jun 20	49.40000 -0.08	49.95	48.84	49.78	190,988
05 Jun 20	49.48000 +1.69	50.35	48.29	48.78	171,055
04 Jun 20	47.79000 -1.75	50.10	47.72	49.49	164,010
03 Jun 20	49.54000 -2.92	52.94	49.53	52.94	271,523
02 Jun 20	52.46000 +0.49	52.75	50.72	52.26	177,776
01 Jun 20	51.97000 +0.71	52.91	50.40	51.19	191,468
29 May 20	51.26000 -0.66	51.88	49.26	51.87	141,873
28 May 20	51.92000 -1.49	53.67	51.91	53.67	178,639
27 May 20	53.41000 -0.20	54.11	51.76	54.11	191,897
26 May 20	53.61000 +0.54	54.57	53.47	54.57	139,366
22 May 20	53.07000 -0.14	53.22	52.42	52.94	97,767
21 May 20	53.21000 -0.31	53.37	52.45	53.26	77,320
20 May 20	53.52000 +0.25	54.35	52.83	53.68	96,255
19 May 20	53.27000 -1.06	55.43	53.21	54.39	104,145
18 May 20	54.33000 +1.77	54.94	53.96	54.10	184,100
15 May 20	52.56000 +2.29	53.04	50.18	50.18	370,627
14 May 20	50.27000 -1.79	52.31	49.92	50.93	148,875
13 May 20	52.06000 -2.40	55.19	52.03	54.25	167,029
12 May 20	54.46000 -0.11	56.16	54.46	54.75	245,081
11 May 20	54.57000 -0.45	55.65	53.43	54.45	156,648
08 May 20	55.02000 +1.69	55.08	53.31	53.78	150,816
07 May 20	53.33000 -0.11	53.95	52.64	53.91	86,610
06 May 20	53.44000 -0.81	54.76	53.02	54.26	79,339
05 May 20	54.25000 +1.91	55.33	53.12	53.30	127,972
04 May 20	52.34000 +0.18	52.68	50.35	52.25	114,730
01 May 20	52.16000 +1.18	52.37	49.88	50.34	110,552
30 Apr 20	50.98000 -2.74	53.91	50.98	53.23	124,301
29 Apr 20	53.72000 -0.04	55.48	52.55	55.48	114,941
28 Apr 20	53.76000 +2.09	56.13	53.25	55.24	196,992
27 Apr 20	51.67000 +0.29	52.03	51.10	51.71	136,173
24 Apr 20	51.38000 +1.05	51.42	50.12	50.73	133,835
23 Apr 20	50.33000 +0.56	51.22	49.41	50.00	100,553
22 Apr 20	49.77000 +2.02	50.21	48.45	48.71	126,202
21 Apr 20	47.75000 -3.71	50.58	47.67	50.58	109,199
20 Apr 20	51.46000 -0.81	52.49	51.13	52.17	211,633
17 Apr 20	52.27000 +0.80	53.30	51.54	53.09	150,130
16 Apr 20	51.47000 +3.43	52.57	49.60	50.00	224,815
15 Apr 20	48.04000 -0.28	49.26	47.26	47.26	128,740
14 Apr 20	48.32000 +0.00	49.32	47.67	49.32	175,283
13 Apr 20	48.32000 -0.20	49.10	47.71	48.85	87,211
09 Apr 20	48.52000 +1.02	49.99	47.76	48.23	134,015
08 Apr 20	47.50000 +0.11	48.15	45.84	47.88	122,925
07 Apr 20	47.39000 +0.06	48.55	46.63	48.00	228,607
06 Apr 20	47.33000 +3.80	47.42	44.52	44.52	136,138
03 Apr 20	43.53000 -1.61	45.25	42.63	44.75	87,745
02 Apr 20	45.14000 +1.90	46.01	42.59	42.59	142,525
01 Apr 20	43.24000 -2.76	46.62	42.39	45.50	217,767
31 Mar 20	46.00000 +0.69	46.40	43.45	45.18	356,159
30 Mar 20	45.31000 +5.18	45.46	39.75	39.75	225,876
27 Mar 20	40.13000 -2.33	42.93	39.97	41.64	128,254
26 Mar 20	42.46000 +1.00	44.47	40.96	41.54	182,675
25 Mar 20	41.46000 +0.52	42.85	40.47	40.90	201,311
24 Mar 20	40.94000 +2.27	41.56	37.94	40.30	193,713
23 Mar 20	38.67000 +1.80	39.43	36.31	37.45	175,186
20 Mar 20	36.87000 -2.49	39.78	36.78	39.14	252,243
19 Mar 20	39.36000 +0.80	41.72	37.43	37.83	206,950
18 Mar 20	38.56000 +0.26	40.40	35.19	36.16	246,205
17 Mar 20	38.30000 +1.35	40.66	35.42	38.52	368,093
16 Mar 20	36.95000 -2.36	39.25	35.31	38.91	263,336
13 Mar 20	39.31000 +4.94	39.51	33.80	35.82	551,670
12 Mar 20	34.37000 -4.70	39.33	34.07	37.05	410,770
11 Mar 20	39.07000 -0.51	39.53	37.94	38.72	243,822
10 Mar 20	39.58000 +2.13	39.63	37.78	38.23	273,749
09 Mar 20	37.45000 -3.40	40.13	37.45	39.03	255,131
06 Mar 20	40.85000 -0.11	42.10	39.63	39.63	216,624
05 Mar 20	40.96000 -2.04	42.90	40.60	42.23	175,091
04 Mar 20	43.00000 -0.99	45.38	42.80	44.19	303,622
03 Mar 20	43.99000 +2.13	44.31	41.35	41.69	384,502
02 Mar 20	41.86000 -4.04	47.26	40.65	46.20	433,228
28 Feb 20	45.90000 -1.03	47.19	44.83	45.19	265,712
27 Feb 20	46.93000 -1.76	48.26	46.91	47.61	202,076
26 Feb 20	48.69000 -0.63	50.28	48.31	49.57	111,916
25 Feb 20	49.32000 -1.78	51.51	49.23	51.24	135,976
24 Feb 20	51.10000 -1.07	51.58	50.05	50.54	167,580
21 Feb 20	52.17000 -0.13	52.60	51.67	52.25	107,260
20 Feb 20	52.30000 -0.57	53.30	51.89	52.59	139,060
19 Feb 20	52.87000 -0.34	53.38	52.29	53.29	112,721
18 Feb 20	53.21000 +0.50	53.51	52.37	52.37	166,079
14 Feb 20	52.71000 -0.98	53.99	52.60	53.68	77,054
13 Feb 20	53.69000 -2.11	55.51	53.51	55.13	96,865
12 Feb 20	55.80000 -1.06	57.54	55.73	57.27	105,757
11 Feb 20	56.86000 -0.22	57.90	56.38	57.36	61,984
10 Feb 20	57.08000 -0.32	58.13	56.26	57.27	133,090
07 Feb 20	57.40000 -0.91	58.91	57.00	58.11	106,690
06 Feb 20	58.31000 +0.59	59.12	57.29	58.12	141,196
05 Feb 20	57.72000 +2.22	58.32	56.07	56.08	154,636
04 Feb 20	55.50000 +1.03	56.51	54.97	55.04	139,620
03 Feb 20	54.47000 +0.65	54.61	53.07	53.84	105,948
31 Jan 20	53.82000 -1.03	54.84	53.65	54.75	144,229
30 Jan 20	54.85000 -0.91	55.94	54.35	55.74	107,470
29 Jan 20	55.76000 -0.98	57.75	55.68	56.99	55,340
28 Jan 20	56.74000 +0.45	57.08	56.39	56.39	100,342
27 Jan 20	56.29000 -0.64	56.86	55.52	55.90	98,623
24 Jan 20	56.93000 -1.05	58.27	56.45	58.27	83,691
23 Jan 20	57.98000 +0.07	58.28	57.00	57.93	154,402
22 Jan 20	57.91000 -0.46	59.06	57.10	58.50	74,304
21 Jan 20	58.37000 -0.60	59.50	58.15	58.62	115,336
17 Jan 20	58.97000 -0.58	59.99	58.72	59.79	80,252
16 Jan 20	59.55000 +1.29	59.73	57.81	58.65	162,316
15 Jan 20	58.26000 +0.30	59.26	57.79	57.79	239,667
14 Jan 20	57.96000 -2.11	60.00	57.65	59.97	645,580
13 Jan 20	60.07000 +1.68	60.48	57.20	58.49	162,486
10 Jan 20	58.39000 -0.24	59.29	58.03	58.71	138,775
09 Jan 20	58.63000 +0.62	59.74	58.38	58.39	94,877
08 Jan 20	58.01000 +0.63	58.11	56.31	57.50	109,261
07 Jan 20	57.38000 -0.63	58.48	57.00	58.14	93,975
06 Jan 20	58.01000 -1.78	59.34	57.43	59.05	130,584
03 Jan 20	59.79500 -0.24	59.93	58.95	59.39	149,655
02 Jan 20	60.03000 -0.05	60.67	59.31	60.64	90,892
31 Dec 19	60.08000 +0.19	60.47	59.50	59.94	88,743
30 Dec 19	59.89000 -0.07	60.54	59.54	60.11	101,102
27 Dec 19	59.96000 -0.16	60.52	59.09	60.52	129,736
26 Dec 19	60.12000 -1.41	61.54	59.89	61.54	80,884
24 Dec 19	61.53000 +1.13	61.53	60.53	60.69	48,240
23 Dec 19	60.40000 +0.27	60.97	59.77	60.46	84,665
20 Dec 19	60.13000 -0.30	60.60	59.85	60.58	235,164
19 Dec 19	60.43000 +0.31	60.49	59.50	60.46	114,890
18 Dec 19	60.12500 -0.33	60.68	59.73	60.47	189,415
17 Dec 19	60.45000 +0.08	60.89	59.76	60.41	102,137
16 Dec 19	60.37000 +0.37	62.41	60.21	60.61	157,690
13 Dec 19	60.00000 +0.86	61.31	58.54	59.04	274,595
12 Dec 19	59.14000 +0.39	60.29	58.67	58.88	91,081
11 Dec 19	58.75000 -0.50	59.52	58.52	59.25	113,020
10 Dec 19	59.25000 +2.43	59.88	56.89	56.89	168,156
09 Dec 19	56.82000 +0.39	57.28	56.39	56.52	121,404
06 Dec 19	56.43000 +1.00	56.65	55.47	55.65	102,344
05 Dec 19	55.43000 -0.28	56.23	54.91	55.65	157,224
04 Dec 19	55.71000 -1.19	57.34	55.05	57.17	192,644
03 Dec 19	56.90000 +0.12	58.01	56.46	56.66	364,378
02 Dec 19	56.78000 -1.70	58.68	56.22	58.33	151,842
29 Nov 19	58.48000 +1.89	59.32	56.68	57.04	111,011
27 Nov 19	56.59000 +0.80	56.96	55.22	56.02	100,195
26 Nov 19	55.79000 -0.43	56.76	55.49	56.42	122,261
25 Nov 19	56.22000 +1.16	56.77	55.57	55.57	129,366
22 Nov 19	55.06000 +0.74	55.20	54.06	54.75	113,337
21 Nov 19	54.32000 -1.66	56.41	53.70	56.41	149,542
20 Nov 19	55.98000 -2.02	58.11	55.57	57.81	161,791
19 Nov 19	58.00000 +1.17	58.95	57.00	57.00	117,125
18 Nov 19	56.83000 -0.37	57.57	56.08	57.06	134,362
15 Nov 19	57.20000 +0.39	58.14	56.14	56.81	165,913
14 Nov 19	56.81000 -1.59	58.40	54.90	58.40	235,121
13 Nov 19	58.40000 +0.06	59.92	56.96	57.59	160,133
12 Nov 19	58.34000 -3.47	62.01	56.10	59.00	278,165
11 Nov 19	61.81000 -1.36	63.66	61.76	63.12	133,855
08 Nov 19	63.17000 +1.81	63.43	60.81	61.16	130,556
07 Nov 19	61.36000 +1.22	62.31	60.50	60.79	138,351
06 Nov 19	60.14000 -0.69	61.22	59.88	60.92	108,385
05 Nov 19	60.83000 -2.31	63.95	60.37	63.76	150,675
04 Nov 19	63.14000 -1.17	64.94	61.86	64.94	134,011
01 Nov 19	64.31000 +1.61	64.90	62.66	63.33	121,233
31 Oct 19	62.70000 -0.71	64.87	62.17	63.65	142,828
30 Oct 19	63.41000 -0.59	64.06	63.10	64.06	89,922
29 Oct 19	64.00000 +0.40	64.61	63.24	63.66	102,358
28 Oct 19	63.60000 -0.18	64.91	63.19	64.01	97,062
25 Oct 19	63.78000 +1.49	64.17	62.16	62.16	127,341
24 Oct 19	62.29000 +0.23	62.67	61.26	62.07	99,987
23 Oct 19	62.06000 -0.28	62.62	61.48	62.46	81,178
22 Oct 19	62.34000 -0.01	63.45	62.18	62.86	102,489
21 Oct 19	62.35000 +0.64	62.79	61.83	62.26	102,961
18 Oct 19	61.71000 -0.80	62.92	61.03	62.60	87,765
17 Oct 19	62.51000 +0.61	62.98	61.96	62.16	197,525
16 Oct 19	61.90000 -0.09	62.50	61.74	61.93	118,944
15 Oct 19	61.99000 +1.26	62.98	60.68	60.99	144,840
14 Oct 19	60.73000 +0.68	61.44	59.83	60.04	82,442
11 Oct 19	60.05000 -0.14	61.14	59.68	60.80	147,990
10 Oct 19	60.19000 +0.87	60.48	59.44	59.46	115,417
09 Oct 19	59.32000 +0.44	59.86	58.57	59.22	81,441
08 Oct 19	58.88000 -0.93	60.18	58.77	59.61	163,721
07 Oct 19	59.81000 +0.74	60.31	58.65	59.12	152,213
04 Oct 19	59.07000 -0.03	59.68	57.70	59.34	201,707
03 Oct 19	59.10000 +2.14	59.10	56.33	56.85	140,125
02 Oct 19	56.96000 +0.54	57.15	55.39	56.22	117,501
01 Oct 19	56.42000 -0.15	58.96	55.90	57.20	277,106
30 Sep 19	56.57000 +0.14	57.67	56.04	56.50	195,449
27 Sep 19	56.43000 +1.11	57.19	55.14	55.40	127,380
26 Sep 19	55.32000 +0.03	55.67	54.42	55.67	109,511
25 Sep 19	55.29000 +0.42	56.29	54.76	55.24	199,229
24 Sep 19	54.87000 -1.96	57.69	54.64	57.43	153,675
23 Sep 19	56.83000 +0.10	57.49	56.11	56.97	150,751
20 Sep 19	56.73000 -1.95	59.56	55.90	58.67	528,446
19 Sep 19	58.68000 +0.64	59.46	57.78	58.32	100,962
18 Sep 19	58.04000 -1.11	59.58	57.40	59.58	138,490
17 Sep 19	59.15000 +0.39	60.00	57.75	58.93	107,900
16 Sep 19	58.76000 +1.16	58.80	57.30	57.30	164,615
13 Sep 19	57.60000 -1.59	59.67	57.38	59.47	140,527
12 Sep 19	59.19000 -0.79	60.07	57.39	60.07	138,067
11 Sep 19	59.98000 +1.99	60.18	55.48	58.07	156,563
10 Sep 19	57.99000 +1.46	58.38	55.53	56.16	170,248
09 Sep 19	56.53000 +1.54	57.35	54.79	55.60	139,117
06 Sep 19	54.99000 -1.21	56.88	54.91	56.28	128,478
05 Sep 19	56.20000 +0.61	56.44	54.36	56.23	372,033
04 Sep 19	55.59000 +0.15	56.18	53.83	56.18	203,162
03 Sep 19	55.44000 -0.95	56.39	53.69	55.91	186,700
30 Aug 19	56.39000 +0.11	56.99	55.45	56.50	98,864
29 Aug 19	56.28000 +0.81	56.89	54.76	56.19	113,625
28 Aug 19	55.47000 -0.08	56.85	54.91	55.59	94,094
27 Aug 19	55.55000 -1.44	57.39	54.86	57.39	142,407
26 Aug 19	56.99000 +1.07	57.13	55.69	56.61	107,824
23 Aug 19	55.92000 -2.30	58.69	55.63	58.42	150,985
22 Aug 19	58.22000 -0.79	59.27	57.19	59.27	123,000
21 Aug 19	59.01000 +0.86	59.20	58.11	58.83	108,680
20 Aug 19	58.15000 -0.78	59.80	57.94	58.33	141,026
19 Aug 19	58.93000 +0.87	60.00	58.41	58.79	136,061
16 Aug 19	58.06000 +1.60	58.06	56.21	56.99	215,922
15 Aug 19	56.46000 +0.28	58.17	55.99	56.58	123,323
14 Aug 19	56.18000 -1.53	57.94	55.88	56.85	123,164
13 Aug 19	57.71000 +0.88	58.19	56.05	56.70	118,512
12 Aug 19	56.83000 -0.16	57.49	55.89	57.40	112,475
09 Aug 19	56.99000 +0.06	57.68	54.55	56.12	202,271
08 Aug 19	56.93000 +1.84	58.77	50.00	50.00	201,346
07 Aug 19	55.09000 +1.46	56.21	52.07	53.12	154,707
06 Aug 19	53.63000 +0.38	53.94	52.21	53.94	143,035
05 Aug 19	53.25000 -0.26	54.02	52.36	52.67	205,689
02 Aug 19	53.51000 -0.08	54.21	52.84	53.19	116,117
01 Aug 19	53.59000 -1.27	55.50	52.82	54.80	118,978
31 Jul 19	54.86000 -1.59	56.63	54.50	56.29	176,562
30 Jul 19	56.45000 +0.97	56.57	55.06	55.15	89,407
29 Jul 19	55.48000 -0.02	56.46	54.63	55.78	107,469
26 Jul 19	55.50000 +0.44	56.08	54.27	55.36	120,374
25 Jul 19	55.06000 -1.90	56.96	54.97	56.78	134,115
24 Jul 19	56.96000 +2.54	57.25	53.54	54.50	135,635
23 Jul 19	54.42000 -0.20	55.50	54.10	54.79	93,054
22 Jul 19	54.62000 +0.77	54.91	53.67	54.17	119,070
19 Jul 19	53.85000 -0.81	54.70	52.74	54.62	139,766
18 Jul 19	54.66000 +0.23	55.50	54.07	54.62	112,921
17 Jul 19	54.43000 +0.01	54.81	53.52	54.53	104,907
16 Jul 19	54.42000 -0.53	55.48	53.90	54.92	90,050
15 Jul 19	54.95000 +0.75	55.12	53.45	54.23	89,655
12 Jul 19	54.20000 +0.31	55.66	52.67	53.49	135,582
11 Jul 19	53.89000 -2.69	57.06	53.60	56.88	219,047
10 Jul 19	56.58000 -0.93	58.01	56.07	57.56	130,042
09 Jul 19	57.51000 +2.00	57.65	55.37	55.37	93,989
08 Jul 19	55.51000 -0.91	56.56	54.75	56.14	130,792
05 Jul 19	56.42000 -1.22	58.06	56.19	57.10	125,312
03 Jul 19	57.64000 +1.78	57.82	55.41	56.29	76,633
02 Jul 19	55.86000 -0.79	56.90	55.45	56.75	92,173
01 Jul 19	56.65000 +0.97	57.00	55.21	56.49	192,144
28 Jun 19	55.68000 +0.68	55.89	54.04	55.40	278,670
27 Jun 19	55.00000 +2.00	55.68	53.14	53.14	166,313
26 Jun 19	53.00000 +0.39	53.34	51.94	52.75	119,950
25 Jun 19	52.61000 -0.71	53.73	52.43	53.38	137,616
24 Jun 19	53.32000 -2.00	55.20	53.31	55.07	138,018
21 Jun 19	55.32000 +0.16	55.61	53.68	54.88	304,991
20 Jun 19	55.16000 +1.09	55.78	54.42	54.60	116,223
19 Jun 19	54.07000 +0.34	54.12	52.87	53.52	97,859
18 Jun 19	53.73000 +0.81	54.77	52.97	53.35	96,910
17 Jun 19	52.92000 +0.93	53.00	51.68	52.38	179,805
14 Jun 19	51.99000 +0.31	52.33	51.07	51.53	106,086
13 Jun 19	51.68000 +0.65	51.76	50.70	51.22	105,165
12 Jun 19	51.03000 +1.46	51.10	49.23	49.53	101,828
11 Jun 19	49.57000 -1.22	51.78	49.21	51.12	105,627
10 Jun 19	50.79000 -1.60	53.20	50.64	52.65	94,940
07 Jun 19	52.39000 +1.13	52.73	51.08	51.43	162,956
06 Jun 19	51.26000 -1.25	53.34	50.53	52.52	111,935
05 Jun 19	52.51000 -1.26	54.06	52.41	54.06	93,065
04 Jun 19	53.77000 +2.01	54.64	52.38	52.38	409,486
03 Jun 19	51.76000 +0.95	52.91	50.73	50.93	170,085
31 May 19	50.81000 -0.30	52.66	50.22	51.25	199,739
30 May 19	51.11000 -1.64	53.33	51.08	52.89	161,664
29 May 19	52.75000 -0.12	53.42	51.17	52.53	109,364
28 May 19	52.87000 -1.43	54.87	52.69	54.39	193,662
24 May 19	54.30000 +0.76	54.69	52.86	53.84	94,297
23 May 19	53.54000 +0.65	54.20	50.86	52.10	227,441
22 May 19	52.89000 -2.63	56.30	52.67	55.28	178,562
21 May 19	55.52000 +1.58	55.58	53.76	54.15	152,675
20 May 19	53.94000 -0.09	54.79	52.82	53.74	189,914
17 May 19	54.03000 -0.68	54.65	53.31	54.37	312,804
16 May 19	54.71000 -0.08	56.07	54.22	55.12	247,330
15 May 19	54.79000 -1.09	55.58	54.29	55.18	183,077
14 May 19	55.88000 +0.31	57.92	55.58	55.58	332,949
13 May 19	55.57000 -1.78	57.09	54.80	56.01	242,219
10 May 19	57.35000 +0.20	57.75	54.86	56.91	336,620
09 May 19	57.15000 -1.30	58.81	56.95	58.01	336,699
08 May 19	58.45000 +1.50	59.58	55.40	57.07	295,541
07 May 19	56.95000 +3.67	58.64	54.24	57.71	427,074
06 May 19	53.28000 +2.16	53.40	50.18	50.18	185,219
03 May 19	51.12000 +2.06	51.13	49.06	49.11	136,278
02 May 19	49.06000 -0.55	49.82	48.17	49.77	191,385
01 May 19	49.61000 -1.80	52.24	49.42	51.58	190,697
30 Apr 19	51.41000 -1.53	53.00	50.45	52.92	153,662
29 Apr 19	52.94000 -0.49	53.92	52.65	53.13	138,929
26 Apr 19	53.43000 +0.71	53.53	52.10	52.67	101,800
25 Apr 19	52.72000 +1.00	53.20	49.98	51.54	168,463
24 Apr 19	51.72000 -0.32	52.78	51.44	52.16	160,121
23 Apr 19	52.04000 +3.50	52.15	49.02	49.06	277,977
22 Apr 19	48.54000 +0.73	48.67	46.57	47.69	188,836
18 Apr 19	47.81000 +0.70	48.36	46.25	47.16	237,272
17 Apr 19	47.11000 -2.89	50.02	46.98	49.80	283,561
16 Apr 19	50.00000 +2.49	50.07	47.56	47.90	238,835
15 Apr 19	47.51000 +0.83	47.73	44.71	46.75	138,291
12 Apr 19	46.68000 -0.57	48.14	46.13	47.65	184,670
11 Apr 19	47.25000 -0.46	48.03	46.47	47.81	149,355
10 Apr 19	47.71000 +1.10	47.76	46.37	46.80	174,030
09 Apr 19	46.61000 -2.62	49.26	46.45	49.19	149,189
08 Apr 19	49.23000 +0.54	49.49	47.81	48.56	247,529
05 Apr 19	48.69000 -1.51	50.61	48.27	50.36	197,847
04 Apr 19	50.20000 +0.09	51.84	49.65	49.91	236,235
03 Apr 19	50.11000 -0.61	51.31	49.73	51.15	143,764
02 Apr 19	50.72000 +0.54	51.15	49.76	50.24	84,683
01 Apr 19	50.18000 -0.31	50.86	49.75	50.85	174,991
29 Mar 19	50.49000 +0.49	51.34	49.79	50.43	154,173
28 Mar 19	50.00000 +1.00	50.95	49.10	49.12	96,274
27 Mar 19	49.00000 -0.14	49.68	48.00	49.20	111,581
26 Mar 19	49.14000 +0.72	49.68	48.19	48.88	120,806
25 Mar 19	48.42000 +1.27	48.90	46.65	47.21	116,546
22 Mar 19	47.15000 -3.47	50.52	47.11	50.51	196,228
21 Mar 19	50.62000 +2.73	51.05	47.64	47.64	198,968
20 Mar 19	47.89000 -0.96	49.36	47.83	48.87	104,562
19 Mar 19	48.85000 -0.32	49.87	48.76	49.38	148,729
18 Mar 19	49.17000 +2.15	49.38	46.92	47.02	156,393
15 Mar 19	47.02000 -0.31	48.37	46.80	47.46	824,013
14 Mar 19	47.33000 -0.88	48.65	47.18	48.16	114,497
13 Mar 19	48.21000 +0.07	48.62	47.69	48.20	113,559
12 Mar 19	48.14000 +0.25	48.74	47.32	48.19	108,034
11 Mar 19	47.89000 +0.22	48.18	46.08	47.67	170,549
08 Mar 19	47.67000 +0.10	48.06	46.69	47.37	151,416
07 Mar 19	47.57000 -0.38	48.49	46.84	47.94	141,159
06 Mar 19	47.95000 -0.80	48.90	47.44	48.90	184,142
05 Mar 19	48.75000 -0.32	50.21	48.20	49.08	177,556
04 Mar 19	49.07000 -2.75	52.30	48.52	52.07	225,572
01 Mar 19	51.82000 +1.75	52.84	50.10	50.29	300,163
28 Feb 19	50.07000 +1.25	51.09	48.30	50.04	327,900
27 Feb 19	48.82000 +2.08	48.93	45.54	46.45	277,276
26 Feb 19	46.74000 -1.05	47.79	46.74	47.52	350,033
25 Feb 19	47.79000 +1.56	47.91	46.12	46.89	386,293
22 Feb 19	46.23000 +0.99	46.24	44.92	45.23	341,874
21 Feb 19	45.24000 +1.87	46.69	44.04	44.76	728,896
20 Feb 19	43.37000 +1.53	43.42	41.51	41.90	160,749
19 Feb 19	41.84000 -0.06	42.57	41.52	41.84	99,257
15 Feb 19	41.90000 +1.37	42.14	40.66	40.66	159,159
14 Feb 19	40.53000 +1.00	40.53	38.72	39.23	239,466
13 Feb 19	39.53000 +0.19	40.70	39.12	39.49	188,205
12 Feb 19	39.34000 +0.68	39.99	38.44	38.83	238,247
11 Feb 19	38.66000 -0.81	39.90	38.38	39.64	110,402
08 Feb 19	39.47000 +0.20	40.39	38.80	39.21	162,180
07 Feb 19	39.27000 -1.78	41.12	39.17	40.86	118,604
06 Feb 19	41.05000 -0.36	41.65	40.56	41.36	116,507
05 Feb 19	41.41000 -1.02	43.71	41.32	42.21	174,306
04 Feb 19	42.43000 +0.56	42.59	41.81	41.88	78,784
01 Feb 19	41.87000 -0.39	42.58	41.18	42.09	146,149
31 Jan 19	42.26000 +0.56	43.07	41.62	41.81	161,924
30 Jan 19	41.70000 +0.33	42.07	40.35	41.80	238,619
29 Jan 19	41.37000 +1.04	41.91	40.04	40.24	162,117
28 Jan 19	40.33000 -2.52	42.56	39.81	42.41	284,586
25 Jan 19	42.85000 +1.08	43.02	40.37	41.91	186,398
24 Jan 19	41.77000 -0.63	42.97	40.90	42.39	146,015
23 Jan 19	42.40000 +0.36	43.76	41.62	42.18	196,993
22 Jan 19	42.04000 -2.36	44.31	41.55	44.16	332,421
18 Jan 19	44.40000 +0.84	44.51	42.99	43.61	186,523
17 Jan 19	43.56000 +1.88	43.85	41.06	41.53	192,727
16 Jan 19	41.68000 -0.33	43.98	41.58	42.17	158,461
15 Jan 19	42.01000 +0.71	42.30	40.90	41.45	101,866
14 Jan 19	41.30000 -0.96	42.89	40.55	41.94	144,439
11 Jan 19	42.26000 +0.04	42.37	41.25	42.14	128,002
10 Jan 19	42.22000 +0.77	42.37	40.45	41.23	209,579
09 Jan 19	41.45000 +0.52	42.20	40.72	40.96	160,547
08 Jan 19	40.93000 -0.40	41.98	40.03	41.72	172,262
07 Jan 19	41.33000 +0.14	41.68	40.10	41.49	174,213
04 Jan 19	41.19000 +2.21	41.25	39.00	39.38	217,420
03 Jan 19	38.98000 -1.72	41.33	38.45	40.78	278,823
02 Jan 19	40.70000 +0.41	40.73	38.63	39.81	199,423
31 Dec 18	40.29000 +1.06	40.52	39.04	39.75	170,784
28 Dec 18	39.23000 +0.32	40.22	38.64	39.03	113,780
27 Dec 18	38.91000 -0.94	39.54	37.77	39.17	157,321
26 Dec 18	39.85000 +3.13	39.86	37.00	37.00	174,168
24 Dec 18	36.72000 -0.02	37.85	36.03	36.68	111,848
21 Dec 18	36.74000 -1.49	38.78	36.55	38.39	366,931
20 Dec 18	38.23000 -1.06	39.39	37.58	39.14	211,075
19 Dec 18	39.29000 -4.03	43.89	39.08	43.37	279,837
18 Dec 18	43.32000 -0.95	45.10	42.97	44.68	220,591
17 Dec 18	44.27000 +0.33	45.40	43.54	43.94	235,444
14 Dec 18	43.94000 +0.83	44.47	42.60	42.87	183,197
13 Dec 18	43.11000 -1.22	45.13	43.04	44.64	139,696
12 Dec 18	44.33000 +0.24	44.62	43.61	44.49	144,715
11 Dec 18	44.09000 -0.35	47.19	43.57	44.98	110,210
10 Dec 18	44.44000 +0.54	45.33	43.34	43.96	183,543
07 Dec 18	43.90000 -3.23	47.35	43.88	47.23	252,443
06 Dec 18	47.13000 +0.00	48.58	46.44	46.73	344,674
04 Dec 18	47.13000 -2.10	49.56	46.38	49.08	732,536
03 Dec 18	49.23000 -1.17	51.41	48.77	51.41	326,652
30 Nov 18	50.40000 +0.62	50.60	48.69	49.19	235,403
29 Nov 18	49.78000 -0.04	50.52	49.25	49.67	172,666
28 Nov 18	49.82000 +1.06	50.29	48.85	48.85	214,261
27 Nov 18	48.76000 +0.56	49.40	47.50	48.31	229,262
26 Nov 18	48.20000 -0.28	49.80	47.84	48.99	190,270
23 Nov 18	48.48000 -0.21	49.38	47.99	48.42	110,025
21 Nov 18	48.69000 +1.12	49.78	47.52	47.95	283,499
20 Nov 18	47.57000 -1.83	49.60	47.49	48.32	260,876
19 Nov 18	49.40000 -1.26	50.49	49.12	50.45	267,976
16 Nov 18	50.66000 +0.22	51.43	49.62	50.24	179,042
15 Nov 18	50.44000 +0.96	50.85	49.38	49.38	257,600
14 Nov 18	49.48000 -1.13	51.92	48.75	51.24	230,969
13 Nov 18	50.61000 +0.12	52.10	49.80	50.16	380,288
12 Nov 18	50.49000 -1.46	52.37	50.35	52.03	243,829
09 Nov 18	51.95000 -1.24	53.93	51.74	52.99	242,687
08 Nov 18	53.19000 -0.13	54.41	52.65	53.66	189,424
07 Nov 18	53.32000 +1.30	53.40	51.62	52.02	365,199
06 Nov 18	52.02000 +0.28	52.50	51.31	51.82	254,930
05 Nov 18	51.74000 +0.67	52.19	50.80	51.58	325,997
02 Nov 18	51.07000 -1.16	52.30	50.00	52.30	329,559
01 Nov 18	52.23000 +2.99	54.99	48.40	51.00	644,090
31 Oct 18	49.24000 +1.74	49.56	46.88	47.61	907,519
30 Oct 18	47.50000 -9.40	53.62	47.49	51.75	1,766,657
29 Oct 18	56.90000 -0.32	58.76	55.59	58.17	123,415
26 Oct 18	57.22000 -0.11	59.61	55.80	56.43	140,239
25 Oct 18	57.33000 +2.03	58.12	55.51	55.68	238,524
24 Oct 18	55.30000 -2.93	58.89	55.16	58.21	227,341
23 Oct 18	58.23000 +0.12	59.32	55.49	57.15	144,152
22 Oct 18	58.11000 +0.03	60.18	56.93	58.02	275,395
19 Oct 18	58.08000 -1.41	60.71	57.80	59.36	152,174
18 Oct 18	59.49000 -1.54	61.00	58.64	60.82	122,211
17 Oct 18	61.03000 -0.96	62.00	60.41	62.00	91,242
16 Oct 18	61.99000 +1.63	62.33	59.37	60.65	227,019
15 Oct 18	60.36000 +0.22	61.21	59.19	60.15	206,390
12 Oct 18	60.14000 +0.16	61.20	58.36	60.89	233,104
11 Oct 18	59.98000 -1.62	62.49	59.34	61.48	255,361
10 Oct 18	61.60000 -1.37	64.92	61.50	63.04	212,620
09 Oct 18	62.97000 -0.46	64.71	62.31	63.43	213,734
08 Oct 18	63.43000 -1.72	65.33	62.43	64.81	248,736
05 Oct 18	65.15000 -2.30	68.39	64.25	67.22	147,832
04 Oct 18	67.45000 -0.04	67.89	65.25	67.30	142,693
03 Oct 18	67.49000 -0.02	68.95	67.06	67.36	200,754
02 Oct 18	67.51000 -0.22	68.56	67.19	67.73	208,837
01 Oct 18	67.73000 -1.60	70.13	67.48	69.31	130,053
28 Sep 18	69.33000 +0.40	69.80	68.88	68.96	111,547
27 Sep 18	68.93000 +0.66	69.53	67.26	68.23	99,686
26 Sep 18	68.27000 +0.75	68.77	67.53	68.35	126,800
25 Sep 18	67.52000 -1.17	69.06	66.57	68.62	185,300
24 Sep 18	68.69000 +1.30	69.26	66.63	67.35	162,368
21 Sep 18	67.39000 -1.62	68.93	64.51	68.87	1,293,682
20 Sep 18	69.01000 +1.34	69.79	67.74	68.14	158,059
19 Sep 18	67.67000 -0.17	68.62	67.10	67.86	189,343
18 Sep 18	67.84000 +0.81	68.48	66.61	67.00	204,535
17 Sep 18	67.03000 +0.37	67.65	65.89	66.68	176,810
14 Sep 18	66.66000 -0.06	67.68	66.15	67.00	161,924
13 Sep 18	66.72000 -0.28	68.03	66.27	67.08	150,747
12 Sep 18	67.00000 -0.60	68.55	66.44	68.10	130,428
11 Sep 18	67.60000 +0.11	68.16	65.83	67.65	175,339
10 Sep 18	67.49000 +0.60	68.54	66.12	67.17	168,822
07 Sep 18	66.89000 +0.24	68.18	66.06	66.59	179,531
06 Sep 18	66.65000 -1.98	69.11	65.33	68.36	218,382
05 Sep 18	68.63000 +1.67	68.80	66.20	66.96	201,927
04 Sep 18	66.96000 -2.17	69.11	65.48	68.58	277,959
31 Aug 18	69.13000 +0.79	70.33	68.31	68.42	361,814
30 Aug 18	68.34000 -13.29	80.00	67.41	79.95	614,100
29 Aug 18	81.63000 +0.08	82.33	80.31	81.55	111,487
28 Aug 18	81.55000 +1.26	82.05	80.47	80.71	130,900
27 Aug 18	80.29000 -0.31	81.86	79.80	80.83	104,098
24 Aug 18	80.60000 -0.19	81.51	79.70	81.08	147,845
23 Aug 18	80.79000 -0.80	81.75	79.90	81.37	80,776
22 Aug 18	81.59000 +1.17	82.32	80.38	80.38	123,952
21 Aug 18	80.42000 +1.29	81.10	78.12	79.43	113,633
20 Aug 18	79.13000 +0.99	79.61	77.40	78.74	207,156
17 Aug 18	78.14000 -2.47	80.78	73.86	80.65	294,010
16 Aug 18	80.61000 +2.71	81.50	77.83	78.39	305,673
15 Aug 18	77.90000 -1.46	79.55	76.51	79.24	178,927
14 Aug 18	79.36000 +0.46	79.74	77.26	79.13	171,767
13 Aug 18	78.90000 -0.44	79.72	75.89	78.14	183,779
10 Aug 18	79.34000 +0.85	80.44	77.85	78.34	229,356
09 Aug 18	78.49000 -0.05	80.19	77.42	77.59	283,898
08 Aug 18	78.54000 +1.14	78.74	76.62	78.20	228,480
07 Aug 18	77.40000 +0.26	82.89	75.24	82.89	417,759
06 Aug 18	77.14000 -0.56	78.22	76.43	77.80	257,004
03 Aug 18	77.70000 +2.45	78.01	74.99	75.27	263,447
02 Aug 18	75.25000 -3.49	78.87	74.68	78.44	312,113
01 Aug 18	78.74000 -0.51	80.04	78.03	79.24	218,500
31 Jul 18	79.25000 +0.38	80.29	78.76	79.04	403,407
30 Jul 18	78.87000 -1.58	80.97	78.61	80.64	200,316
27 Jul 18	80.45000 -1.21	82.20	80.13	81.69	232,926
26 Jul 18	81.66000 -0.25	83.79	81.37	81.90	200,797
25 Jul 18	81.91000 +0.79	83.46	81.43	81.82	226,917
24 Jul 18	81.12000 -0.81	83.35	80.70	82.22	194,089
23 Jul 18	81.93000 -1.46	85.12	81.59	83.77	232,345
20 Jul 18	83.39000 -0.47	85.66	83.05	83.98	156,060
19 Jul 18	83.86000 +1.38	84.97	81.19	82.27	261,421
18 Jul 18	82.48000 +0.50	83.77	81.00	81.98	198,982
17 Jul 18	81.98000 +2.15	82.14	79.31	79.47	153,065
16 Jul 18	79.83000 +0.17	81.02	78.69	79.87	170,781
13 Jul 18	79.66000 -2.81	83.50	79.28	82.23	196,103
12 Jul 18	82.47000 +0.55	83.49	81.55	82.08	200,556
11 Jul 18	81.92000 +0.25	83.21	80.21	80.68	207,801
10 Jul 18	81.67000 +2.38	81.79	79.01	79.53	237,315
09 Jul 18	79.29000 +1.07	80.44	77.71	78.50	209,990
06 Jul 18	78.22000 +1.69	78.54	76.35	76.71	269,936
05 Jul 18	76.53000 +0.62	77.27	75.27	76.38	233,597
03 Jul 18	75.91000 -0.57	79.50	75.78	76.75	117,952
02 Jul 18	76.48000 +0.82	76.71	74.90	75.34	110,240
29 Jun 18	75.66000 -0.27	76.39	74.78	76.39	164,219
28 Jun 18	75.93000 +1.47	76.40	73.34	74.55	163,020
27 Jun 18	74.46000 -0.22	75.88	73.25	74.61	173,979
26 Jun 18	74.68000 +0.97	74.75	72.15	73.46	180,334
25 Jun 18	73.71000 -2.30	75.87	72.28	75.65	257,447
22 Jun 18	76.01000 +0.36	76.60	73.99	75.60	500,834
21 Jun 18	75.65000 +1.21	76.37	73.16	74.72	250,528
20 Jun 18	74.44000 -0.87	76.55	74.24	75.40	176,311
19 Jun 18	75.31000 +2.50	75.74	72.18	72.18	459,894
18 Jun 18	72.81000 +0.84	73.84	71.45	71.89	144,630
15 Jun 18	71.97000 -1.47	75.05	71.94	72.95	622,876
14 Jun 18	73.44000 -3.18	77.32	73.30	76.59	263,668
13 Jun 18	76.62000 +2.23	77.31	72.16	74.15	377,104
12 Jun 18	74.39000 +2.90	74.61	72.00	73.30	256,856
11 Jun 18	71.49000 -0.55	73.97	70.35	73.97	320,837
08 Jun 18	72.04000 +4.17	74.42	67.04	67.87	581,584
07 Jun 18	67.87000 -1.12	69.07	67.69	68.93	181,814
06 Jun 18	68.99000 +1.75	69.23	67.24	67.24	134,020
05 Jun 18	67.24000 -0.44	69.75	66.58	67.93	158,757
04 Jun 18	67.68000 +0.52	67.73	65.14	67.16	160,847
01 Jun 18	67.16000 -0.25	68.52	66.58	67.87	235,907
31 May 18	67.41000 +0.47	67.68	65.60	67.15	165,656
30 May 18	66.94000 +1.43	67.32	65.84	65.84	175,605
29 May 18	65.51000 -1.23	66.58	64.52	66.43	160,347
25 May 18	66.74000 -0.56	67.31	66.40	67.05	105,726
24 May 18	67.30000 +1.46	67.48	65.98	65.98	119,382
23 May 18	65.84000 -0.69	67.30	65.63	65.94	177,124
22 May 18	66.53000 +2.07	66.85	64.60	64.79	324,030
21 May 18	64.46000 -0.90	67.26	64.15	65.66	318,305
18 May 18	65.36000 -3.23	69.18	65.18	68.78	282,420
17 May 18	68.59000 +0.86	69.49	67.55	68.49	281,870
16 May 18	67.73000 +1.73	68.79	66.86	67.10	485,571
15 May 18	66.00000 +1.48	67.00	64.00	64.44	235,656
14 May 18	64.52000 -1.05	66.45	62.68	65.56	484,387
11 May 18	65.57000 +3.19	66.69	61.79	61.79	337,020
10 May 18	62.38000 +2.25	63.83	56.14	59.00	556,651
09 May 18	60.13000 +2.08	60.55	58.09	58.42	425,248
08 May 18	58.05000 +1.69	58.34	55.33	55.91	228,508
07 May 18	56.36000 +0.37	58.25	54.05	55.95	238,273
04 May 18	55.99000 +3.18	56.02	51.96	52.73	315,866
03 May 18	52.81000 +0.34	53.50	51.83	52.36	175,258
02 May 18	52.47000 -0.36	53.36	52.03	52.76	105,450
01 May 18	52.83000 +0.82	53.23	51.69	52.06	104,456
30 Apr 18	52.01000 -1.98	54.64	51.99	54.29	140,604
27 Apr 18	53.99000 +0.97	54.36	52.60	53.03	159,810
26 Apr 18	53.02000 -2.10	55.98	52.73	54.98	182,324
25 Apr 18	55.12000 +0.11	55.82	54.15	55.13	137,341
24 Apr 18	55.01000 -0.23	55.60	54.20	55.26	120,716
23 Apr 18	55.24000 +0.30	55.35	54.33	55.05	105,338
20 Apr 18	54.94000 -0.22	55.70	54.25	55.15	141,289
19 Apr 18	55.16000 -0.70	56.68	55.06	55.50	147,477
18 Apr 18	55.86000 +2.10	56.00	53.74	53.74	146,284
17 Apr 18	53.76000 +0.20	54.95	53.60	53.88	222,541
16 Apr 18	53.56000 +1.15	54.69	52.50	52.76	258,363
13 Apr 18	52.41000 +0.30	52.89	51.62	52.42	218,781
12 Apr 18	52.11000 -0.99	53.63	52.06	53.54	157,064
11 Apr 18	53.10000 +0.79	53.93	52.13	52.13	158,677
10 Apr 18	52.31000 +0.43	52.87	51.94	52.45	175,422
09 Apr 18	51.88000 -0.12	52.77	51.56	52.22	261,332
06 Apr 18	52.00000 -0.03	52.59	51.12	51.75	147,425
05 Apr 18	52.03000 -0.87	53.73	51.84	53.07	164,336
04 Apr 18	52.90000 +1.36	53.12	50.26	51.28	218,029
03 Apr 18	51.54000 +0.29	51.99	50.23	51.67	266,736
02 Apr 18	51.25000 -1.44	53.59	51.02	52.28	199,279
29 Mar 18	52.69000 +0.53	53.98	51.76	52.51	166,036
28 Mar 18	52.16000 -0.87	53.53	51.72	52.92	173,790
27 Mar 18	53.03000 +0.55	53.77	52.01	52.85	184,834
26 Mar 18	52.48000 +0.25	53.05	51.27	53.02	197,024
23 Mar 18	52.23000 -1.02	54.01	52.19	53.26	215,742
22 Mar 18	53.25000 -0.95	55.16	52.56	53.67	177,352
21 Mar 18	54.20000 +1.82	54.60	51.97	52.23	141,975
20 Mar 18	52.38000 +0.17	53.36	51.49	52.46	226,163
19 Mar 18	52.21000 -1.69	54.93	51.80	53.67	344,816
16 Mar 18	53.90000 +1.21	54.20	52.64	52.64	297,343
15 Mar 18	52.69000 -2.99	56.10	52.34	55.70	297,436
14 Mar 18	55.68000 -0.34	57.06	54.69	56.40	188,676
13 Mar 18	56.02000 -2.33	59.53	55.69	58.84	225,249
12 Mar 18	58.35000 +0.69	58.97	57.05	58.00	174,322
09 Mar 18	57.66000 -0.62	58.91	56.56	58.46	323,198
08 Mar 18	58.28000 +1.23	59.00	56.86	57.38	212,754
07 Mar 18	57.05000 +1.15	57.17	54.41	55.16	221,495
06 Mar 18	55.90000 +1.25	56.15	53.62	54.75	207,174
05 Mar 18	54.65000 +1.02	54.87	53.00	53.00	163,474
02 Mar 18	53.63000 -1.33	55.08	53.22	54.47	285,930
01 Mar 18	54.96000 -1.18	57.75	54.53	56.13	329,176
28 Feb 18	56.14000 -0.94	57.94	53.98	57.20	440,424
27 Feb 18	57.08000 -3.84	61.00	56.49	60.15	952,400
26 Feb 18	60.92000 -5.94	65.00	57.44	62.44	904,256
23 Feb 18	66.86000 +1.84	67.50	65.05	65.05	441,188
22 Feb 18	65.02000 +1.57	65.05	63.20	63.89	249,779
21 Feb 18	63.45000 +0.50	65.66	62.96	63.24	226,285
20 Feb 18	62.95000 -1.83	65.43	62.80	64.90	240,159
16 Feb 18	64.78000 -0.07	66.05	64.42	64.70	197,546
15 Feb 18	64.85000 +3.17	65.19	61.43	62.16	234,209
14 Feb 18	61.68000 +0.79	61.99	60.40	60.69	195,315
13 Feb 18	60.89000 +1.50	62.00	58.87	59.15	313,043
12 Feb 18	59.39000 +2.58	59.80	56.04	57.35	184,745
09 Feb 18	56.81000 +0.74	57.51	53.77	57.00	255,249
08 Feb 18	56.07000 -3.48	59.55	55.97	59.55	234,508
07 Feb 18	59.55000 +1.19	60.21	57.33	57.90	168,492
06 Feb 18	58.36000 +1.24	59.25	56.10	56.10	220,081
05 Feb 18	57.12000 -1.25	59.46	57.11	57.79	186,883
02 Feb 18	58.37000 -1.06	59.62	57.78	59.04	177,682
01 Feb 18	59.43000 -0.34	61.92	57.59	59.23	222,855
31 Jan 18	59.77000 +0.75	62.03	59.29	59.68	287,738
30 Jan 18	59.02000 -3.01	62.64	58.60	61.63	251,167
29 Jan 18	62.03000 +2.22	63.22	59.51	59.71	254,177
26 Jan 18	59.81000 -0.15	60.88	59.39	60.45	145,989
25 Jan 18	59.96000 +0.19	61.07	58.90	59.95	212,984
24 Jan 18	59.77000 -1.16	61.32	58.87	60.91	167,450
23 Jan 18	60.93000 +0.35	61.99	60.20	60.70	176,713
22 Jan 18	60.58000 +1.74	60.75	58.55	59.07	245,792
19 Jan 18	58.84000 -0.08	59.43	58.14	59.02	111,488
18 Jan 18	58.92000 +0.42	59.46	58.10	58.47	125,627
17 Jan 18	58.50000 -1.43	61.20	58.02	60.24	285,988
16 Jan 18	59.93000 -2.16	62.56	59.46	62.06	213,538
12 Jan 18	62.09000 -0.47	64.29	61.51	62.56	319,808
11 Jan 18	62.56000 +3.12	63.10	57.95	59.64	296,559
10 Jan 18	59.44000 +0.60	59.55	57.71	58.74	107,016
09 Jan 18	58.84000 +0.49	58.97	57.92	58.67	157,086
08 Jan 18	58.35000 -0.79	59.14	57.00	59.14	165,268
05 Jan 18	59.14000 +0.56	59.70	57.74	59.16	165,984
04 Jan 18	58.58000 -0.11	59.55	57.33	58.52	183,335
03 Jan 18	58.69000 +0.48	59.19	57.18	58.29	197,791
02 Jan 18	58.21000 +4.79	58.26	53.53	54.06	334,222
29 Dec 17	53.42000 -1.32	55.85	53.21	54.82	216,482
28 Dec 17	54.74000 +0.58	54.99	53.61	54.25	158,125
27 Dec 17	54.16000 -0.60	55.45	53.44	54.79	156,226
26 Dec 17	54.76000 +0.39	55.28	54.34	54.34	110,322
22 Dec 17	54.37000 -0.41	54.90	52.78	54.90	144,974
21 Dec 17	54.78000 +1.08	55.68	53.87	53.87	212,811
20 Dec 17	53.70000 -2.41	56.54	53.61	56.45	195,358
19 Dec 17	56.11000 +0.95	56.42	54.20	55.08	338,307
18 Dec 17	55.16000 -2.24	57.84	54.07	57.84	253,505
15 Dec 17	57.40000 +1.72	57.87	55.76	55.78	794,661
14 Dec 17	55.68000 -3.05	59.12	55.30	58.81	244,584
13 Dec 17	58.73000 +1.21	58.90	57.05	57.44	171,226
12 Dec 17	57.52000 -2.16	60.05	57.11	59.69	217,015
11 Dec 17	59.68000 +1.52	61.40	58.31	58.46	224,108
08 Dec 17	58.16000 +0.64	59.05	57.67	58.08	192,374
07 Dec 17	57.52000 -0.62	58.55	57.12	58.50	351,591
06 Dec 17	58.14000 +0.13	59.39	57.55	58.01	234,026
05 Dec 17	58.01000 -2.82	60.90	57.08	60.51	269,037
04 Dec 17	60.83000 +1.71	62.52	58.54	59.88	267,079
01 Dec 17	59.12000 +0.06	59.19	56.91	58.88	193,116
30 Nov 17	59.06000 +0.89	59.14	57.70	58.50	184,849
29 Nov 17	58.17000 +1.21	59.15	57.18	57.31	260,029
28 Nov 17	56.96000 +1.36	57.02	54.65	55.96	154,669
27 Nov 17	55.60000 -1.46	57.44	55.46	57.03	194,567
24 Nov 17	57.06000 +0.23	57.37	55.95	56.84	95,696
22 Nov 17	56.83000 -0.12	57.50	56.20	57.05	228,211
21 Nov 17	56.95000 +0.10	57.64	56.18	56.98	183,189
20 Nov 17	56.85000 -0.55	57.57	56.40	57.17	150,314
17 Nov 17	57.40000 +0.42	57.86	55.87	56.64	191,539
16 Nov 17	56.98000 +0.87	57.71	56.20	56.62	194,638
15 Nov 17	56.11000 +0.95	56.36	53.83	54.79	220,166
14 Nov 17	55.16000 +1.14	55.98	53.27	53.89	242,985
13 Nov 17	54.02000 -1.28	55.42	52.62	55.42	375,281
10 Nov 17	55.30000 +1.87	56.03	53.02	53.96	306,080
09 Nov 17	53.43000 -4.15	57.33	52.68	56.69	346,935
08 Nov 17	57.58000 +2.09	63.67	55.13	59.68	499,201
07 Nov 17	55.49000 -1.46	57.08	54.56	56.80	340,301
06 Nov 17	56.95000 +1.63	57.74	55.12	55.12	222,567
03 Nov 17	55.32000 +1.76	56.28	52.80	53.67	261,576
02 Nov 17	53.56000 -0.02	54.84	53.06	53.68	265,353
01 Nov 17	53.58000 -0.17	54.24	52.78	54.15	191,705
31 Oct 17	53.75000 +1.73	53.99	51.85	51.85	203,554
30 Oct 17	52.02000 -3.63	55.74	51.68	55.74	342,454
27 Oct 17	55.65000 +1.57	56.67	53.53	53.85	390,342
26 Oct 17	54.08000 -0.87	56.06	53.49	54.93	420,320
25 Oct 17	54.95000 +1.15	55.43	52.81	54.27	328,229
24 Oct 17	53.80000 +1.81	54.39	51.40	51.86	447,583
23 Oct 17	51.99000 -0.01	52.58	50.94	51.70	252,588
20 Oct 17	52.00000 +1.47	52.24	50.44	50.59	297,124
19 Oct 17	50.53000 +0.93	51.75	49.14	49.65	461,779
18 Oct 17	49.60000 -0.06	50.29	48.84	50.03	387,792
17 Oct 17	49.66000 -0.89	51.60	49.43	50.50	360,558
16 Oct 17	50.55000 -1.00	52.98	49.92	51.50	343,880
13 Oct 17	51.55000 -1.12	53.24	51.49	52.60	231,313
12 Oct 17	52.67000 -0.78	53.58	52.48	53.15	506,235
11 Oct 17	53.45000 -1.32	54.87	52.72	54.74	494,657
10 Oct 17	54.77000 -1.03	56.54	54.15	55.75	322,757
09 Oct 17	55.80000 -2.45	58.51	55.67	58.25	271,815
06 Oct 17	58.25000 -1.57	59.94	58.07	59.90	375,773
05 Oct 17	59.82000 +0.38	60.18	58.51	59.20	563,172
04 Oct 17	59.44000 -1.05	60.89	59.03	60.22	248,872
03 Oct 17	60.49000 -0.38	61.79	59.25	61.19	241,793
02 Oct 17	60.87000 +1.23	61.00	59.55	59.63	219,874
29 Sep 17	59.64000 +0.93	60.53	58.90	58.90	222,139
28 Sep 17	58.71000 -0.03	59.65	58.44	58.98	228,376
27 Sep 17	58.74000 +0.01	59.28	57.64	58.82	260,953
26 Sep 17	58.73000 +0.51	59.13	57.73	58.29	186,127
25 Sep 17	58.22000 +0.60	59.42	56.84	57.70	200,049
22 Sep 17	57.62000 +0.23	57.81	56.08	57.06	159,164
21 Sep 17	57.39000 +0.45	57.90	56.58	57.18	115,140
20 Sep 17	56.94000 +0.05	57.90	55.16	57.33	201,477
19 Sep 17	56.89000 -0.87	57.76	56.04	57.75	267,280
18 Sep 17	57.76000 -2.35	61.30	57.60	60.05	343,516
15 Sep 17	60.11000 +1.07	60.44	58.35	59.24	783,082
14 Sep 17	59.04000 -0.76	60.44	58.41	59.54	276,868
13 Sep 17	59.80000 -0.56	61.17	59.36	60.12	237,365
12 Sep 17	60.36000 +0.34	61.47	59.64	59.64	288,766
11 Sep 17	60.02000 +0.86	60.94	58.89	59.12	312,662
08 Sep 17	59.16000 +1.62	59.86	57.59	57.59	198,173
07 Sep 17	57.54000 -0.76	61.99	57.07	58.64	538,116
06 Sep 17	58.30000 +1.78	58.95	56.74	56.93	398,708
05 Sep 17	56.52000 +0.16	58.85	54.56	56.34	336,706
01 Sep 17	56.36000 +1.80	56.36	54.12	54.54	291,903
31 Aug 17	54.56000 +0.17	55.50	53.98	54.47	248,574
30 Aug 17	54.39000 -0.12	55.09	54.19	54.48	246,685
29 Aug 17	54.51000 -1.94	56.49	53.84	56.19	463,286
28 Aug 17	56.45000 +1.31	56.51	55.29	55.55	230,459
25 Aug 17	55.14000 +0.74	56.62	54.46	55.01	240,806
24 Aug 17	54.40000 +1.16	54.60	52.81	53.17	271,500
23 Aug 17	53.24000 -1.34	54.36	51.31	53.90	276,183
22 Aug 17	54.58000 +0.58	55.12	53.02	54.01	245,971
21 Aug 17	54.00000 -0.16	54.65	53.37	53.99	337,234
18 Aug 17	54.16000 -1.86	55.96	53.90	55.87	342,843
17 Aug 17	56.02000 +0.25	58.38	55.90	56.01	352,914
16 Aug 17	55.77000 +1.67	56.84	54.38	54.38	324,393
15 Aug 17	54.10000 -1.45	56.57	53.68	55.53	299,209
14 Aug 17	55.55000 -0.09	57.07	54.65	56.23	524,793
11 Aug 17	55.64000 +5.57	56.34	50.00	50.29	654,889
10 Aug 17	50.07000 +0.92	51.47	48.58	49.10	618,359
09 Aug 17	49.15000 +2.38	50.56	45.05	47.41	745,317
08 Aug 17	46.77000 +0.15	47.40	45.32	46.48	547,959
07 Aug 17	46.62000 -1.18	48.88	46.05	47.97	523,506
04 Aug 17	47.80000 +0.40	48.20	46.10	47.60	497,012
03 Aug 17	47.40000 -1.15	49.48	47.23	48.42	429,671
02 Aug 17	48.55000 -0.53	49.89	47.03	49.25	500,809
01 Aug 17	49.08000 -0.07	50.32	47.75	49.35	581,323
31 Jul 17	49.15000 -1.33	51.78	47.23	50.60	601,644
28 Jul 17	50.48000 -2.46	53.99	50.21	52.91	777,805
27 Jul 17	52.94000 -0.43	53.95	50.55	53.70	1,024,339
26 Jul 17	53.37000 -16.67	71.88	50.52	70.25	1,862,111
25 Jul 17	70.04000 -2.76	74.28	69.59	72.84	384,009
24 Jul 17	72.80000 -2.40	75.00	71.06	74.50	414,924
21 Jul 17	75.20000 +1.58	76.40	73.65	74.37	284,084
20 Jul 17	73.62000 +0.04	74.87	72.76	73.95	214,908
19 Jul 17	73.58000 -1.16	76.40	73.22	75.15	300,473
18 Jul 17	74.74000 -1.76	76.53	74.57	76.50	303,507
17 Jul 17	76.50000 +0.77	78.17	75.30	75.89	243,934
14 Jul 17	75.73000 -0.83	76.86	74.09	76.45	310,556
13 Jul 17	76.56000 -0.32	77.15	75.64	77.15	291,174
12 Jul 17	76.88000 -1.29	79.04	76.20	78.59	268,107
11 Jul 17	78.17000 -0.20	79.29	77.99	78.32	263,776
10 Jul 17	78.37000 -3.57	82.57	77.93	82.15	262,487
07 Jul 17	81.94000 +0.29	83.20	80.64	81.81	245,440
06 Jul 17	81.65000 -1.83	83.47	80.64	82.89	218,164
05 Jul 17	83.48000 +3.37	83.80	80.25	80.25	341,503
03 Jul 17	80.11000 +1.22	80.92	78.91	79.28	97,506
30 Jun 17	78.89000 +0.04	79.74	78.40	78.81	180,719
29 Jun 17	78.85000 -1.74	80.69	77.55	80.31	182,870
28 Jun 17	80.59000 +0.55	81.21	79.68	80.46	364,607
27 Jun 17	80.04000 -2.81	83.60	79.78	82.57	249,028
26 Jun 17	82.85000 +1.17	84.20	81.16	82.01	790,920
23 Jun 17	81.68000 +0.66	82.59	81.00	81.26	652,938
22 Jun 17	81.02000 +0.24	82.02	79.41	80.95	486,193
21 Jun 17	80.78000 +3.76	81.29	76.84	76.84	388,440
20 Jun 17	77.02000 +0.90	78.29	76.12	76.12	257,042
19 Jun 17	76.12000 +2.88	76.68	73.32	73.45	182,358
16 Jun 17	73.24000 +0.06	74.00	72.17	72.80	462,523
15 Jun 17	73.18000 +0.14	73.90	71.34	72.24	240,594
14 Jun 17	73.04000 +0.65	73.59	72.00	72.39	257,198
13 Jun 17	72.39000 +3.11	72.64	68.76	69.97	364,176
12 Jun 17	69.28000 -2.69	71.59	68.38	71.59	378,516
09 Jun 17	71.97000 -1.12	74.50	71.65	73.32	268,955
08 Jun 17	73.09000 +0.83	73.33	71.47	72.26	316,072
07 Jun 17	72.26000 +1.43	72.88	71.00	71.00	411,651
06 Jun 17	70.83000 -0.27	72.44	70.08	71.00	349,182
05 Jun 17	71.10000 -0.91	72.61	70.54	72.42	238,638
02 Jun 17	72.01000 -0.64	74.26	70.63	72.83	421,210
01 Jun 17	72.65000 -0.30	73.89	72.05	73.25	328,259
31 May 17	72.95000 -1.67	74.83	72.29	74.81	558,737
30 May 17	74.62000 -0.39	75.90	74.39	74.95	248,114
26 May 17	75.01000 +1.12	75.94	73.64	74.14	282,866
25 May 17	73.89000 -2.49	76.15	72.07	76.10	453,160
24 May 17	76.38000 +0.46	77.18	75.13	75.77	330,285
23 May 17	75.92000 -1.63	78.25	75.40	77.84	386,359
22 May 17	77.55000 -2.12	80.49	77.07	79.36	472,420
19 May 17	79.67000 -0.54	81.58	79.10	80.60	490,502
18 May 17	80.21000 +0.73	81.18	79.26	79.42	444,099
17 May 17	79.48000 -3.10	82.65	79.00	81.73	380,540
16 May 17	82.58000 +0.28	83.22	79.29	82.20	807,600
15 May 17	82.30000 -12.95	92.55	81.25	92.50	2,082,908
12 May 17	95.25000 +0.18	95.89	94.36	95.15	199,317
11 May 17	95.07000 -1.78	96.92	94.93	96.73	211,122
10 May 17	96.85000 +7.76	97.15	88.96	89.10	433,698
09 May 17	89.09000 +2.75	89.68	85.49	87.03	392,307
08 May 17	86.34000 -3.20	95.00	85.09	86.29	611,466
05 May 17	89.54000 +2.15	89.86	86.46	87.25	413,295
04 May 17	87.39000 -0.61	89.16	87.22	88.32	250,039
03 May 17	88.00000 -0.28	89.23	87.50	88.06	178,804
02 May 17	88.28000 +0.28	89.36	87.03	88.28	312,729
01 May 17	88.00000 -2.59	91.59	87.97	90.99	294,706
28 Apr 17	90.59000 +0.07	91.77	90.50	90.82	190,046
27 Apr 17	90.52000 +1.03	90.91	89.44	89.58	373,192
26 Apr 17	89.49000 +1.11	91.00	88.63	88.63	239,552
25 Apr 17	88.38000 -0.38	89.50	87.29	89.50	270,092
24 Apr 17	88.76000 -0.16	90.89	88.56	90.23	191,889
21 Apr 17	88.92000 -1.25	90.46	87.88	90.30	134,362
20 Apr 17	90.17000 +2.99	91.07	86.42	87.49	263,777
19 Apr 17	87.18000 +2.05	87.92	84.89	85.71	202,017
18 Apr 17	85.13000 -0.90	86.45	83.39	86.00	157,697
17 Apr 17	86.03000 -1.25	87.81	85.92	87.31	167,867
13 Apr 17	87.28000 +0.44	88.83	86.62	86.62	228,942
12 Apr 17	86.84000 +1.18	87.57	85.25	85.56	144,707
11 Apr 17	85.66000 -0.12	87.99	84.88	85.60	228,396
10 Apr 17	85.78000 -1.34	88.83	85.73	87.18	198,342
07 Apr 17	87.12000 +1.07	87.68	85.42	86.02	370,834
06 Apr 17	86.05000 +3.17	87.00	82.47	82.80	336,524
05 Apr 17	82.88000 -1.93	85.50	82.70	85.09	205,441
04 Apr 17	84.81000 +1.45	85.08	82.96	83.36	166,457
03 Apr 17	83.36000 +0.42	84.34	82.21	83.00	343,971
31 Mar 17	82.94000 +0.07	83.42	82.20	82.73	144,802
30 Mar 17	82.87000 -0.12	83.03	80.65	82.76	200,231
29 Mar 17	82.99000 +1.14	83.23	81.11	82.19	256,186
28 Mar 17	81.85000 -1.07	83.21	81.18	83.21	168,139
27 Mar 17	82.92000 +3.04	83.05	79.24	80.29	255,993
24 Mar 17	79.88000 -1.95	82.88	78.75	82.04	299,538
23 Mar 17	81.83000 +1.73	83.07	79.91	80.65	229,425
22 Mar 17	80.10000 +2.67	81.38	78.15	78.15	279,674
21 Mar 17	77.43000 -5.93	83.81	77.06	83.81	272,598
20 Mar 17	83.36000 +2.09	83.42	79.86	81.17	352,494
17 Mar 17	81.27000 +0.65	82.10	78.06	79.30	695,720
16 Mar 17	80.62000 -1.43	82.47	79.64	82.00	161,263
15 Mar 17	82.05000 +2.04	82.56	80.26	80.26	217,728
14 Mar 17	80.01000 -0.05	80.91	79.00	79.62	108,197
13 Mar 17	80.06000 +0.70	81.35	79.06	79.87	136,077
10 Mar 17	79.36000 +1.10	79.78	77.17	78.79	141,435
09 Mar 17	78.26000 +1.48	78.97	76.34	76.68	165,410
08 Mar 17	76.78000 -0.26	78.77	75.31	77.20	456,001
07 Mar 17	77.04000 -0.52	78.24	73.48	76.70	255,683
06 Mar 17	77.56000 -0.43	77.96	76.36	77.50	221,587
03 Mar 17	77.99000 +2.90	78.03	75.10	75.10	162,983
02 Mar 17	75.09000 -1.15	80.24	74.96	75.50	291,138
01 Mar 17	76.24000 -0.45	80.91	71.07	77.18	609,529
28 Feb 17	76.69000 -1.27	77.90	73.63	77.90	362,795
27 Feb 17	77.96000 +2.03	78.26	74.96	75.43	321,253
24 Feb 17	75.93000 +0.45	76.72	74.06	75.02	181,495
23 Feb 17	75.48000 +3.27	76.15	72.10	72.48	330,253
22 Feb 17	72.21000 -1.38	73.87	72.05	73.29	173,600
21 Feb 17	73.59000 -0.53	75.25	72.67	74.67	178,295
17 Feb 17	74.12000 +0.85	74.77	72.50	73.30	158,773
16 Feb 17	73.27000 -0.03	74.33	71.77	73.40	241,964
15 Feb 17	73.30000 +1.65	73.63	71.02	71.62	170,417
14 Feb 17	71.65000 +1.65	71.99	69.90	70.01	171,309
13 Feb 17	70.00000 -1.99	72.31	68.93	72.14	319,777
10 Feb 17	71.99000 +0.02	73.14	70.80	72.16	123,806
09 Feb 17	71.97000 +1.62	72.67	70.45	70.50	215,397
08 Feb 17	70.35000 +0.91	71.26	68.22	68.83	170,913
07 Feb 17	69.44000 -1.50	72.37	69.19	71.03	157,895
06 Feb 17	70.94000 -0.08	72.68	69.85	71.14	174,115
03 Feb 17	71.02000 +2.33	71.05	68.78	69.34	147,792
02 Feb 17	68.69000 +0.34	70.46	68.10	68.10	236,301
01 Feb 17	68.35000 -0.86	69.80	67.43	69.80	237,790
31 Jan 17	69.21000 +3.19	69.67	64.29	65.73	235,730
30 Jan 17	66.02000 -0.73	66.54	64.76	66.51	218,410
27 Jan 17	66.75000 +0.70	67.26	65.75	66.15	182,045
26 Jan 17	66.05000 +0.65	67.10	65.00	65.52	196,718
25 Jan 17	65.40000 -1.19	67.20	64.51	66.51	214,400
24 Jan 17	66.59000 -0.20	67.93	65.85	66.88	221,797
23 Jan 17	66.79000 +0.80	67.83	65.82	65.85	379,366
20 Jan 17	65.99000 +0.04	67.00	65.55	66.04	238,961
19 Jan 17	65.95000 -4.12	69.86	65.21	69.86	333,116
18 Jan 17	70.07000 +0.29	70.63	69.22	69.52	417,419
17 Jan 17	69.78000 +0.47	71.39	67.94	68.19	745,499
13 Jan 17	69.31000 +2.94	70.26	65.20	65.93	823,842
12 Jan 17	66.37000 +3.54	67.65	62.02	62.21	501,571
11 Jan 17	62.83000 -3.52	66.27	61.10	65.62	811,810
10 Jan 17	66.35000 -1.75	67.41	63.86	67.41	646,407
09 Jan 17	68.10000 -7.07	73.65	64.37	73.56	1,155,136
06 Jan 17	75.17000 -7.03	82.11	75.01	81.67	579,895
05 Jan 17	82.20000 -2.72	85.26	81.62	85.09	428,870
04 Jan 17	84.92000 +4.81	86.00	79.95	80.42	570,210
03 Jan 17	80.11000 +0.77	82.92	78.17	80.26	300,354
30 Dec 16	79.34000 +0.54	79.93	77.74	78.75	206,677
29 Dec 16	78.80000 +0.47	80.19	78.20	78.33	221,915
28 Dec 16	78.33000 -1.54	81.30	78.00	80.13	189,588
27 Dec 16	79.87000 -1.06	83.38	79.46	81.34	237,042
23 Dec 16	80.93000 +5.35	81.30	75.01	75.48	271,176
22 Dec 16	75.58000 -0.03	78.99	74.80	75.99	305,401
21 Dec 16	75.60500 -1.56	79.40	75.50	77.27	253,486
20 Dec 16	77.17000 +1.71	77.36	75.14	75.96	220,796
19 Dec 16	75.46000 +0.26	76.99	74.80	75.00	281,304
16 Dec 16	75.20000 +0.40	76.54	73.33	74.01	686,037
15 Dec 16	74.80000 -0.04	75.48	74.30	75.48	162,776
14 Dec 16	74.84000 +1.28	75.39	73.02	73.42	228,645
13 Dec 16	73.56000 -0.49	76.15	73.39	74.40	234,911
12 Dec 16	74.05000 -1.80	75.68	73.04	75.17	252,133
09 Dec 16	75.85000 -0.72	78.36	74.61	77.28	220,483
08 Dec 16	76.57000 +0.37	76.82	72.23	75.92	301,240
07 Dec 16	76.20000 -3.63	79.13	74.95	78.84	350,149
06 Dec 16	79.83000 +1.93	79.94	75.66	78.35	342,725
05 Dec 16	77.90000 +2.70	78.36	74.65	75.72	279,492
02 Dec 16	75.20000 +0.85	76.96	72.51	73.99	248,955
01 Dec 16	74.35000 -4.61	79.10	73.51	79.00	388,769
30 Nov 16	78.96000 +0.82	80.00	77.81	78.73	348,115
29 Nov 16	78.14000 +0.66	79.50	75.96	77.23	310,233
28 Nov 16	77.48000 -2.18	79.76	76.54	78.66	332,426
25 Nov 16	79.66000 -0.13	79.95	77.68	79.59	110,229
23 Nov 16	79.79000 +2.61	80.00	75.03	75.84	352,276
22 Nov 16	77.18000 -1.81	79.03	75.08	79.03	370,250
21 Nov 16	78.99000 +0.27	79.74	77.94	79.20	265,206
18 Nov 16	78.72000 +0.54	79.30	76.86	78.30	376,216
17 Nov 16	78.18000 +2.41	78.50	75.16	76.38	275,929
16 Nov 16	75.77000 -6.21	80.17	75.55	80.17	422,167
15 Nov 16	81.98000 -1.14	83.50	81.04	83.04	361,176
14 Nov 16	83.12000 +3.62	84.04	78.78	79.55	449,063
11 Nov 16	79.50000 -4.72	85.10	77.72	83.81	698,059
10 Nov 16	84.22000 +2.49	87.78	81.00	84.01	662,167
09 Nov 16	81.73000 +8.62	81.84	75.27	76.63	1,271,631
08 Nov 16	73.11000 -1.48	74.60	71.04	74.60	478,752
07 Nov 16	74.59000 -0.37	78.26	72.86	75.76	464,279
04 Nov 16	74.96000 +3.86	76.09	70.53	71.27	559,072
03 Nov 16	71.10000 +3.00	72.12	65.84	70.37	952,518
02 Nov 16	68.10000 +10.86	71.65	66.80	70.80	1,971,235
01 Nov 16	57.24000 +1.36	57.69	54.70	55.84	440,059
31 Oct 16	55.88000 -4.94	61.08	55.85	61.08	616,691
28 Oct 16	60.82000 -1.45	64.25	59.50	61.74	376,708
27 Oct 16	62.27000 -0.96	65.04	62.09	63.46	205,060
26 Oct 16	63.23000 -1.29	65.07	62.27	63.96	238,168
25 Oct 16	64.52000 -0.41	66.00	63.69	64.57	198,125
24 Oct 16	64.93000 -0.05	66.99	64.46	64.98	202,870
21 Oct 16	64.98000 -0.50	66.06	64.66	65.62	176,385
20 Oct 16	65.48000 -0.12	67.09	64.61	64.94	235,109
19 Oct 16	65.60000 +0.53	66.32	64.49	65.44	147,941
18 Oct 16	65.07000 +2.20	68.20	63.15	63.35	429,940
17 Oct 16	62.87000 -0.90	64.12	61.46	63.90	275,024
14 Oct 16	63.77000 +0.21	64.92	62.69	63.84	210,629
13 Oct 16	63.56000 +0.20	64.86	61.02	62.70	200,287
12 Oct 16	63.36000 -1.34	65.96	62.19	64.90	362,557
11 Oct 16	64.70000 -2.58	68.11	64.20	66.53	348,847
10 Oct 16	67.28000 +3.35	68.28	64.35	64.44	361,820
07 Oct 16	63.93000 -0.47	64.93	63.19	64.35	326,688
06 Oct 16	64.40000 -4.66	68.62	63.94	68.62	385,581
05 Oct 16	69.06000 -0.08	70.76	68.72	69.51	313,711
04 Oct 16	69.14000 -0.39	70.90	69.01	69.34	242,839
03 Oct 16	69.53000 -0.47	70.64	67.80	70.45	407,777
30 Sep 16	70.00000 +0.03	70.38	69.02	70.31	400,440
29 Sep 16	69.97000 -0.35	70.83	69.21	70.10	586,981
28 Sep 16	70.32000 +0.60	71.37	68.51	70.18	443,179
27 Sep 16	69.72000 +3.54	70.68	65.68	66.50	639,833
26 Sep 16	66.18000 -0.10	66.90	65.30	65.40	268,884
23 Sep 16	66.28000 -0.47	67.58	65.57	66.64	270,542
22 Sep 16	66.75000 +0.58	67.57	64.90	66.44	405,352
21 Sep 16	66.17000 +1.22	68.14	65.20	65.48	647,139
20 Sep 16	64.95000 +4.04	65.62	60.82	61.52	577,188
19 Sep 16	60.91000 -0.04	62.00	60.26	61.54	270,451
16 Sep 16	60.95000 -0.77	62.89	60.61	61.33	579,203
15 Sep 16	61.72000 +0.66	61.84	59.09	61.21	270,999
14 Sep 16	61.06000 -0.24	62.49	59.49	61.35	390,159
13 Sep 16	61.30000 -1.11	61.88	58.02	61.42	463,408
12 Sep 16	62.41000 +2.21	62.86	59.68	59.87	437,166
09 Sep 16	60.20000 -1.99	62.89	60.07	61.43	287,765
08 Sep 16	62.19000 +0.24	62.85	60.60	62.04	437,833
07 Sep 16	61.95000 -0.05	62.52	60.52	61.85	450,308
06 Sep 16	62.00000 +1.66	63.78	60.24	60.86	756,770
02 Sep 16	60.34000 +1.32	60.43	57.61	59.32	372,076
01 Sep 16	59.02000 -0.73	59.99	57.48	59.99	1,354,763
31 Aug 16	59.75000 -1.21	60.96	58.68	60.86	333,477
30 Aug 16	60.96000 +0.63	62.26	59.66	59.96	394,026
29 Aug 16	60.33000 +0.10	61.19	58.28	60.65	288,786
26 Aug 16	60.23000 +1.36	60.89	58.18	58.54	306,791
25 Aug 16	58.87000 +1.22	61.16	57.44	57.85	500,780
24 Aug 16	57.65000 -4.62	62.96	57.26	61.73	435,398
23 Aug 16	62.27000 +2.36	63.48	61.75	62.73	1,141,800
22 Aug 16	59.91000 -0.68	60.91	59.34	60.71	256,387
19 Aug 16	60.59000 +1.32	60.85	58.43	58.66	298,701
18 Aug 16	59.27000 -1.53	61.02	58.76	61.02	251,551
17 Aug 16	60.80000 -1.04	61.83	60.00	61.83	371,501
16 Aug 16	61.84000 +1.18	62.70	59.72	60.12	486,673
15 Aug 16	60.66000 -1.39	62.72	60.02	62.55	384,438
12 Aug 16	62.05000 +1.10	62.05	60.50	60.97	407,673
11 Aug 16	60.95000 +3.69	61.24	56.76	57.48	721,329
10 Aug 16	57.26000 +1.83	58.30	53.88	55.00	489,083
09 Aug 16	55.43000 +7.07	58.13	53.00	54.45	1,196,954
08 Aug 16	48.36000 -1.18	49.76	47.88	49.50	292,062
05 Aug 16	49.54000 +0.54	50.02	48.15	49.25	243,429
04 Aug 16	49.00000 +0.05	50.32	48.68	49.71	235,245
03 Aug 16	48.95000 +2.29	49.09	46.38	46.60	317,010
02 Aug 16	46.66000 +0.09	46.94	44.51	46.57	301,395
01 Aug 16	46.57000 +3.43	46.57	42.33	42.95	549,412
29 Jul 16	43.14000 -1.62	44.94	43.01	44.39	192,672
28 Jul 16	44.76000 -2.18	46.64	43.90	46.64	365,079
27 Jul 16	46.94000 +1.21	47.49	45.75	45.87	411,880
26 Jul 16	45.73000 -0.41	46.37	45.09	46.37	434,799
25 Jul 16	46.14000 +0.25	46.83	45.82	46.08	194,626
22 Jul 16	45.89000 +0.31	46.54	44.91	45.80	134,638
21 Jul 16	45.58000 -0.33	46.44	44.95	46.15	304,214
20 Jul 16	45.91000 +2.07	46.34	43.86	43.93	334,770
19 Jul 16	43.84000 -3.49	47.18	43.51	46.94	387,440
18 Jul 16	47.33000 -0.01	47.54	46.43	47.10	212,783
15 Jul 16	47.34000 +0.66	47.48	46.21	47.21	428,260
14 Jul 16	46.68000 +1.69	47.23	43.75	45.07	354,855
13 Jul 16	44.99000 -0.33	45.64	44.22	45.64	314,650
12 Jul 16	45.32000 +0.76	46.15	44.82	45.00	322,681
11 Jul 16	44.56000 +1.78	45.98	42.67	43.25	568,234
08 Jul 16	42.78000 -0.36	43.84	42.04	43.25	329,548
07 Jul 16	43.14000 +0.07	44.32	42.10	42.65	365,576
06 Jul 16	43.07000 +2.06	43.64	40.05	40.75	485,023
05 Jul 16	41.01000 +1.60	41.71	39.80	40.49	430,064
01 Jul 16	39.41000 +0.62	40.35	38.20	38.54	241,297
30 Jun 16	38.79000 -0.13	39.63	37.52	38.84	233,840
29 Jun 16	38.92000 +1.50	39.65	37.35	37.84	294,995
28 Jun 16	37.42000 +2.58	38.32	35.32	35.32	418,309
27 Jun 16	34.84000 -1.53	36.74	34.20	36.11	449,587
24 Jun 16	36.37000 -3.03	39.28	36.02	37.56	694,969
23 Jun 16	39.40000 +1.10	39.50	38.12	38.82	305,283
22 Jun 16	38.30000 -1.00	40.80	37.55	39.35	503,972
21 Jun 16	39.30000 -1.46	41.49	39.12	40.79	739,685
20 Jun 16	40.76000 -4.01	44.12	39.11	44.12	1,493,838
17 Jun 16	44.77000 -2.05	48.90	44.54	47.17	881,987
16 Jun 16	46.82000 +0.12	46.94	44.57	46.55	703,346
15 Jun 16	46.70000 -1.16	48.70	46.40	48.37	386,359
14 Jun 16	47.86000 -2.99	51.62	47.34	50.20	585,108
13 Jun 16	50.85000 -2.15	53.36	50.06	52.77	1,378,080
10 Jun 16	53.00000 +11.53	58.93	39.25	40.78	3,556,327
09 Jun 16	41.47000 -0.41	42.74	41.12	41.32	242,713
08 Jun 16	41.88000 -0.73	42.76	41.00	42.62	251,762
07 Jun 16	42.61000 -1.17	43.62	41.91	43.35	346,658
06 Jun 16	43.78000 +0.00	43.88	37.75	43.63	950,017
03 Jun 16	43.78000 -5.56	48.86	43.18	48.86	421,904
02 Jun 16	49.34000 +0.55	49.99	46.98	48.56	371,069
01 Jun 16	48.79000 +1.26	48.97	46.97	47.20	282,983
31 May 16	47.53000 +0.80	47.84	45.92	46.89	229,845
27 May 16	46.73000 +0.18	48.11	44.84	46.39	250,277
26 May 16	46.55000 -2.44	49.49	46.34	48.83	224,534
25 May 16	48.99000 -0.40	50.77	47.95	49.57	455,639
24 May 16	49.39000 +1.74	49.48	47.93	48.49	382,013
23 May 16	47.65000 +1.33	47.77	46.04	46.25	341,326
20 May 16	46.32000 +1.91	46.32	44.38	44.83	349,848
19 May 16	44.41000 -1.47	46.38	43.81	45.39	388,298
18 May 16	45.88000 +2.72	46.41	42.84	42.84	367,230
17 May 16	43.16000 -1.04	44.18	42.48	43.88	448,205
16 May 16	44.20000 +1.94	44.64	41.95	42.15	444,341
13 May 16	42.26000 +2.21	42.53	39.74	39.96	320,304
12 May 16	40.05000 +1.57	40.63	37.30	38.70	391,376
11 May 16	38.48000 -3.55	42.76	38.36	41.67	323,479
10 May 16	42.03000 +1.94	42.84	39.27	40.31	434,567
09 May 16	40.09000 +4.34	43.20	37.50	37.52	537,485
06 May 16	35.75000 -0.51	36.95	34.70	36.04	371,004
05 May 16	36.26000 -1.32	37.89	35.91	37.89	268,604
04 May 16	37.58000 -3.33	40.87	37.39	40.62	365,814
03 May 16	40.91000 +1.30	42.01	38.85	38.87	364,921
02 May 16	39.61000 +1.75	39.67	36.66	38.00	248,216
29 Apr 16	37.86000 -1.39	39.65	37.78	38.86	196,921
28 Apr 16	39.25000 -0.40	40.99	38.81	39.59	229,320
27 Apr 16	39.65000 -0.65	40.61	38.25	40.08	188,841
26 Apr 16	40.30000 -1.00	42.32	39.03	41.30	200,408
25 Apr 16	41.30000 +0.24	43.29	40.85	41.20	237,207
22 Apr 16	41.06000 +0.05	41.78	40.12	40.12	278,735
21 Apr 16	41.01000 +3.50	43.88	37.37	37.50	485,623
20 Apr 16	37.51000 +0.44	37.92	36.20	37.21	145,471
19 Apr 16	37.07000 -1.41	38.80	36.85	38.30	163,644
18 Apr 16	38.48000 +1.26	38.69	36.58	37.07	178,584
15 Apr 16	37.22000 +0.41	37.58	36.76	37.08	132,311
14 Apr 16	36.81000 -0.08	37.38	36.12	36.82	167,677
13 Apr 16	36.89000 +2.89	36.98	33.86	33.86	340,661
12 Apr 16	34.00000 -2.39	36.50	33.02	36.50	797,236
11 Apr 16	36.39000 -3.65	40.27	36.39	40.00	478,291
08 Apr 16	40.04000 -0.57	41.23	38.91	41.23	276,481
07 Apr 16	40.61000 +0.31	41.77	39.24	40.13	421,812
06 Apr 16	40.30000 +1.14	41.25	39.03	39.63	534,885
05 Apr 16	39.16000 -0.78	40.69	38.96	39.65	1,371,363
04 Apr 16	39.94000 -0.73	41.70	39.77	40.76	222,310
01 Apr 16	40.67000 +0.17	40.90	39.60	40.12	337,864
31 Mar 16	40.50000 +1.44	40.98	38.45	38.45	323,950
30 Mar 16	39.06000 -0.71	40.75	37.90	40.14	359,959
29 Mar 16	39.77000 +1.92	39.82	35.82	37.37	414,072
28 Mar 16	37.85000 -0.83	38.38	35.10	35.47	589,167
24 Mar 16	38.68000 -2.75	41.50	37.55	41.00	573,573
23 Mar 16	41.43000 -1.86	43.41	40.60	43.29	364,790
22 Mar 16	43.29000 +2.05	43.48	41.16	41.59	421,161
21 Mar 16	41.24000 -2.26	43.13	40.46	42.71	725,508
18 Mar 16	43.50000 -10.18	45.75	40.50	45.01	2,499,094
17 Mar 16	53.68000 -3.01	57.03	52.72	57.03	643,571
16 Mar 16	56.69000 +0.63	58.00	55.00	55.58	264,723
15 Mar 16	56.06000 -4.29	60.19	55.50	59.47	382,353
14 Mar 16	60.35000 -1.46	62.54	60.26	61.81	376,684
11 Mar 16	61.81000 +1.26	62.57	59.32	61.24	496,474
10 Mar 16	60.55000 -1.25	63.95	58.56	61.64	449,333
09 Mar 16	61.80000 -0.99	63.52	60.07	63.52	483,119
08 Mar 16	62.79000 -3.12	65.99	62.46	65.39	282,649
07 Mar 16	65.91000 +2.40	66.26	62.03	63.18	558,806
04 Mar 16	63.51000 -1.80	65.56	62.58	65.56	443,270
03 Mar 16	65.31000 -4.51	69.58	65.02	69.58	402,746
02 Mar 16	69.82000 +2.64	71.26	65.51	67.34	402,595
01 Mar 16	67.18000 +3.79	67.18	61.93	64.33	283,682
29 Feb 16	63.39000 -4.82	68.74	62.80	68.08	389,880
26 Feb 16	68.21000 +1.91	69.99	65.66	66.81	384,714
25 Feb 16	66.30000 +5.81	67.36	56.05	56.05	512,453
24 Feb 16	60.49000 +0.72	61.30	57.82	59.08	288,987
23 Feb 16	59.77000 -0.84	62.14	59.11	60.47	303,855
22 Feb 16	60.61000 -4.32	70.00	60.07	67.23	476,934
19 Feb 16	64.93000 +3.30	64.94	58.80	61.02	317,127
18 Feb 16	61.63000 -1.53	65.00	61.12	63.58	396,958
17 Feb 16	63.16000 +6.62	63.50	55.48	57.62	532,147
16 Feb 16	56.54000 -1.14	61.30	55.30	58.83	424,638
12 Feb 16	57.68000 +4.27	58.00	53.50	54.40	609,234
11 Feb 16	53.41000 -0.44	54.35	51.50	52.38	343,344
10 Feb 16	53.85000 +1.49	55.49	52.76	53.01	653,240
09 Feb 16	52.36000 -1.02	56.26	51.17	52.43	438,810
08 Feb 16	53.38000 -5.78	57.74	50.83	57.60	722,207
05 Feb 16	59.16000 -2.72	63.76	57.46	61.05	832,415
04 Feb 16	61.88000 -0.88	66.42	61.02	62.90	409,640
03 Feb 16	62.76000 -4.81	69.73	61.02	67.57	698,757
02 Feb 16	67.57000 -3.70	72.30	66.19	70.44	359,411
01 Feb 16	71.27000 -0.63	73.26	65.52	71.89	623,382
29 Jan 16	71.90000 -2.54	77.76	69.05	74.44	803,009
28 Jan 16	74.44000 +8.12	77.97	66.44	66.44	1,274,132
27 Jan 16	66.32000 -4.66	71.44	66.02	70.36	579,396
26 Jan 16	70.98000 -2.62	73.91	69.49	73.68	569,234
25 Jan 16	73.60000 -1.99	77.21	72.78	75.52	419,692
22 Jan 16	75.59000 +2.88	77.08	71.60	74.42	494,341
21 Jan 16	72.71000 -5.09	80.64	71.25	77.56	598,090
20 Jan 16	77.80000 +1.97	78.96	71.87	73.56	591,596
19 Jan 16	75.83000 -1.11	79.74	72.62	78.17	395,139
15 Jan 16	76.94000 -1.73	78.36	74.91	76.36	296,177
14 Jan 16	78.67000 -0.60	81.04	74.36	79.46	320,178
13 Jan 16	79.27000 -5.81	85.02	78.41	84.79	584,884
12 Jan 16	85.08000 +4.73	88.47	81.49	81.91	400,960
11 Jan 16	80.35000 -1.57	82.88	76.37	82.19	442,904
08 Jan 16	81.92000 -3.20	86.99	81.36	85.91	283,356
07 Jan 16	85.12000 +1.99	88.17	79.12	80.78	478,305
06 Jan 16	83.13000 -2.28	84.00	81.19	83.92	309,600
05 Jan 16	85.41000 -0.74	87.00	85.02	86.71	215,580
04 Jan 16	86.15000 -2.52	87.24	85.26	86.50	444,801
31 Dec 15	88.67000 -0.56	90.24	88.26	88.70	344,712
30 Dec 15	89.23000 -1.73	91.65	88.52	90.25	206,604
29 Dec 15	90.96000 +3.87	91.80	87.28	87.81	322,648
28 Dec 15	87.09000 -0.53	88.79	85.39	87.40	365,480
24 Dec 15	87.62000 -3.70	95.51	86.43	93.60	357,268
23 Dec 15	91.32000 -2.54	96.29	91.02	94.61	308,851
22 Dec 15	93.86000 -5.21	101.50	92.60	99.61	505,995
21 Dec 15	99.07000 +1.90	99.62	96.61	98.17	284,087
18 Dec 15	97.17000 +0.35	99.75	95.85	95.85	838,591
17 Dec 15	96.82000 -3.05	102.00	95.85	102.00	427,574
16 Dec 15	99.87000 +1.02	101.59	96.78	99.26	331,499
15 Dec 15	98.85000 +8.16	99.38	91.06	91.06	401,341
14 Dec 15	90.69000 -0.73	94.23	90.02	91.74	395,452
11 Dec 15	91.42000 -3.48	95.26	91.02	93.79	274,782
10 Dec 15	94.90000 -0.22	97.82	93.10	94.57	402,227
09 Dec 15	95.12000 -5.09	102.48	91.78	100.89	614,127
08 Dec 15	100.21000 +18.29	100.74	83.73	83.73	1,195,683
07 Dec 15	81.92000 -6.57	88.49	80.97	88.49	378,768
04 Dec 15	88.49000 +4.70	89.63	83.40	84.12	211,271
03 Dec 15	83.79000 -3.14	88.26	82.13	87.23	328,160
02 Dec 15	86.93000 -3.16	91.63	86.65	90.36	298,666
01 Dec 15	90.09000 -1.55	92.28	86.05	91.45	402,857
30 Nov 15	91.64000 -0.27	92.62	90.13	92.56	289,137
27 Nov 15	91.91000 +4.32	92.48	86.77	88.41	225,207
25 Nov 15	87.59000 +1.42	88.57	85.34	86.19	240,130
24 Nov 15	86.17000 +3.58	86.63	81.76	82.25	233,614
23 Nov 15	82.59000 +0.50	83.48	81.08	81.74	156,068
20 Nov 15	82.09000 +0.88	82.98	80.31	81.86	204,345
19 Nov 15	81.21000 -2.38	82.92	79.95	82.84	296,878
18 Nov 15	83.59000 +4.98	84.19	78.65	79.31	392,361
17 Nov 15	78.61000 +3.11	78.78	74.51	75.92	321,107
16 Nov 15	75.50000 +2.14	75.95	71.91	74.24	292,504
13 Nov 15	73.36000 +5.68	74.28	66.27	67.57	287,439
12 Nov 15	67.68000 -4.71	71.39	63.80	71.39	411,554
11 Nov 15	72.39000 -4.22	76.90	72.00	76.61	338,850
10 Nov 15	76.61000 +0.23	77.72	74.72	76.66	264,389
09 Nov 15	76.38000 +0.06	77.70	74.56	76.25	233,975
06 Nov 15	76.32000 +2.68	77.10	71.59	73.44	403,811
05 Nov 15	73.64000 +0.38	74.77	71.01	73.14	287,713
04 Nov 15	73.26000 +2.30	74.16	69.75	71.52	279,260
03 Nov 15	70.96000 +1.71	72.80	66.51	68.50	316,562
02 Nov 15	69.25000 +5.54	69.58	62.00	64.40	281,370
30 Oct 15	63.71000 +0.19	65.00	60.91	63.64	195,758
29 Oct 15	63.52000 -2.89	67.32	62.10	66.18	346,847
28 Oct 15	66.41000 +0.51	67.81	64.72	66.56	307,462
27 Oct 15	65.90000 +2.76	66.32	62.60	63.03	336,769
26 Oct 15	63.14000 +1.13	65.51	59.85	61.91	276,666
23 Oct 15	62.01000 +3.53	62.80	58.50	58.98	401,103
22 Oct 15	58.48000 -6.67	67.17	55.55	65.53	581,005
21 Oct 15	65.15000 -0.74	67.84	63.32	66.69	314,989
20 Oct 15	65.89000 -3.77	69.67	65.16	69.67	252,185
19 Oct 15	69.66000 +1.67	70.98	65.91	67.92	192,277
16 Oct 15	67.99000 +0.77	72.05	66.17	67.50	250,933
15 Oct 15	67.22000 +3.88	67.72	62.47	62.93	412,870
14 Oct 15	63.34000 +1.81	66.57	60.71	62.37	442,942
13 Oct 15	61.53000 -6.10	68.39	61.23	66.68	449,482
12 Oct 15	67.63000 -0.43	69.67	65.65	68.05	157,500
09 Oct 15	68.06000 +1.79	69.18	64.43	66.38	215,816
08 Oct 15	66.27000 -0.32	67.00	63.26	66.05	254,252
07 Oct 15	66.59000 -1.33	69.32	64.35	67.92	255,010
06 Oct 15	67.92000 -2.70	73.00	63.15	71.62	507,627
05 Oct 15	70.62000 -3.62	77.48	69.09	75.44	289,807
02 Oct 15	74.24000 +1.07	75.50	71.10	72.19	236,958
01 Oct 15	73.17000 -0.86	73.88	68.08	73.59	345,339
30 Sep 15	74.03000 +0.16	77.99	71.52	74.50	575,023
29 Sep 15	73.87000 +3.00	76.38	69.22	70.74	414,396
28 Sep 15	70.87000 -6.99	77.86	69.18	76.64	564,804
25 Sep 15	77.86000 -7.47	87.70	75.39	86.71	359,132
24 Sep 15	85.33000 -0.55	86.98	82.50	85.03	206,446
23 Sep 15	85.88000 +1.42	88.99	82.50	84.99	370,324
22 Sep 15	84.46000 +2.78	84.96	77.21	80.60	427,006
21 Sep 15	81.68000 -6.32	89.90	81.00	88.97	444,265
18 Sep 15	88.00000 +0.09	88.39	85.18	86.20	344,590
17 Sep 15	87.91000 +2.33	90.40	85.21	85.27	258,807
16 Sep 15	85.58000 -0.09	86.65	83.58	85.95	143,841
15 Sep 15	85.67000 +1.18	85.75	83.00	84.12	133,263
14 Sep 15	84.49000 -0.30	87.41	83.29	85.87	147,188
11 Sep 15	84.79000 +2.08	86.72	82.11	82.11	207,315
10 Sep 15	82.71000 +1.84	84.24	80.45	80.45	174,418
09 Sep 15	80.87000 -3.10	85.19	80.53	84.65	226,028
08 Sep 15	83.97000 +5.15	84.88	79.54	81.05	376,108
04 Sep 15	78.82000 +1.05	79.22	75.00	76.47	193,984
03 Sep 15	77.77000 -4.78	84.98	77.45	83.66	190,932
02 Sep 15	82.55000 +5.67	82.68	75.66	78.93	284,458
01 Sep 15	76.88000 -1.67	78.63	75.00	76.50	307,973
31 Aug 15	78.55000 -5.12	85.70	77.30	82.42	313,101
28 Aug 15	83.67000 +2.68	85.00	80.55	80.85	392,924
27 Aug 15	80.99000 +1.98	82.94	78.10	80.60	538,492
26 Aug 15	79.01000 +9.55	79.34	70.00	71.29	680,513
25 Aug 15	69.46000 +4.60	72.24	65.02	67.22	667,443
24 Aug 15	64.86000 -0.59	67.94	58.15	60.27	523,595
21 Aug 15	65.45000 +0.58	68.83	61.49	61.51	640,222
20 Aug 15	64.87000 -4.23	69.76	64.67	67.28	476,334
19 Aug 15	69.10000 +0.66	70.23	66.75	67.51	378,755
18 Aug 15	68.44000 -3.59	72.86	68.32	72.15	292,063
17 Aug 15	72.03000 +5.33	73.22	65.46	66.52	495,675
14 Aug 15	66.70000 -6.05	74.88	65.56	72.56	902,460
13 Aug 15	72.75000 -8.17	81.98	71.56	80.95	658,444
12 Aug 15	80.92000 +1.70	86.66	71.28	77.65	934,332
11 Aug 15	79.22000 -15.93	103.70	77.27	96.22	1,050,016
10 Aug 15	95.15000 +3.03	96.88	89.87	92.56	404,673
07 Aug 15	92.12000 +0.58	92.81	86.01	90.22	364,993
06 Aug 15	91.54000 -9.02	103.00	90.01	100.02	414,236
05 Aug 15	100.56000 +1.54	104.17	99.75	100.21	320,396
04 Aug 15	99.02000 +2.97	99.87	96.56	97.00	160,010
03 Aug 15	96.05000 -0.57	99.34	91.95	91.96	268,963
31 Jul 15	96.62000 -0.16	98.51	94.75	97.00	201,096
30 Jul 15	96.78000 +2.08	97.00	91.11	95.34	245,378
29 Jul 15	94.70000 +1.86	95.22	91.86	93.83	313,420
28 Jul 15	92.84000 +1.61	93.53	90.03	92.00	145,487
27 Jul 15	91.23000 -1.99	91.95	87.01	91.95	277,331
24 Jul 15	93.22000 -0.95	98.25	93.08	94.78	267,813
23 Jul 15	94.17000 +0.76	96.25	91.93	93.62	303,378
22 Jul 15	93.41000 +5.67	94.00	86.65	86.65	265,617
21 Jul 15	87.74000 -2.83	90.42	85.02	90.28	376,918
20 Jul 15	90.57000 -0.19	91.35	89.19	91.35	271,078
17 Jul 15	90.76000 -0.46	92.31	88.05	91.89	232,100
16 Jul 15	91.22000 +3.91	93.48	87.80	88.03	382,117
15 Jul 15	87.31000 -3.78	94.27	86.28	91.57	434,919
14 Jul 15	91.09000 +2.82	91.74	88.14	89.00	238,118
13 Jul 15	88.27000 +3.01	88.50	85.31	86.77	275,400
10 Jul 15	85.26000 +4.84	85.90	80.50	81.95	252,760
09 Jul 15	80.42000 +3.46	82.30	78.64	78.64	421,078
08 Jul 15	76.96000 -5.95	82.90	76.30	81.88	347,255
07 Jul 15	82.91000 +1.40	82.98	79.02	81.76	301,754
06 Jul 15	81.51000 +6.75	81.76	72.55	74.11	569,455
02 Jul 15	74.76000 -3.70	78.42	73.27	78.21	467,356
01 Jul 15	78.46000 -2.40	81.84	77.00	81.50	241,456
30 Jun 15	80.86000 +5.46	81.28	75.31	76.36	412,160
29 Jun 15	75.40000 -6.97	82.86	74.74	80.88	424,649
26 Jun 15	82.37000 -0.87	83.43	79.52	83.00	1,501,626
25 Jun 15	83.24000 -3.88	88.79	79.11	87.28	553,160
24 Jun 15	87.12000 -0.53	88.45	85.38	87.30	255,644
23 Jun 15	87.65000 -1.95	92.12	83.47	90.92	565,185
22 Jun 15	89.60000 +5.60	89.90	84.66	86.32	356,062
19 Jun 15	84.00000 +0.54	85.57	81.71	83.40	670,915
18 Jun 15	83.46000 +3.25	84.87	80.57	80.90	305,211
17 Jun 15	80.21000 -2.37	85.83	79.55	84.93	488,765
16 Jun 15	82.58000 +5.59	82.95	78.01	78.91	439,623
15 Jun 15	76.99000 +1.07	77.09	74.12	75.79	262,368
12 Jun 15	75.92000 -0.66	76.74	74.63	76.58	158,474
11 Jun 15	76.58000 +2.01	77.95	74.59	74.59	310,940
10 Jun 15	74.57000 -1.38	78.75	73.35	76.36	436,753
09 Jun 15	75.95000 -0.44	77.21	73.32	76.34	342,633
08 Jun 15	76.39000 -0.03	77.90	74.08	75.64	295,999
05 Jun 15	76.42000 +3.28	76.72	72.22	73.11	318,169
04 Jun 15	73.14000 -2.21	76.00	72.25	74.86	280,304
03 Jun 15	75.35000 +2.75	75.49	72.42	73.47	280,263
02 Jun 15	72.60000 +0.11	73.75	71.05	72.25	304,614
01 Jun 15	72.49000 -0.14	74.86	70.80	73.47	341,885
29 May 15	72.63000 +3.72	72.97	67.99	69.19	456,024
28 May 15	68.91000 +1.19	70.66	65.26	67.10	334,483
27 May 15	67.72000 +3.01	68.20	62.54	64.41	224,000
26 May 15	64.71000 -0.57	66.08	61.28	65.33	207,231
22 May 15	65.28000 +1.32	66.10	62.02	64.61	267,587
21 May 15	63.96000 +2.30	65.15	61.00	61.80	353,045
20 May 15	61.66000 -1.14	63.32	61.46	63.08	202,695
19 May 15	62.80000 +0.86	64.17	61.27	63.20	251,042
18 May 15	61.94000 +1.02	63.33	60.68	61.63	331,691
15 May 15	60.92000 -0.31	62.21	59.54	60.77	120,605
14 May 15	61.23000 +1.23	62.25	59.00	59.96	255,199
13 May 15	60.00000 +0.46	60.73	58.44	58.55	199,956
12 May 15	59.54000 +1.18	61.43	55.10	60.00	338,810
11 May 15	58.36000 -0.67	61.75	58.13	59.86	181,199
08 May 15	59.03000 +2.71	59.98	56.32	57.00	229,782
07 May 15	56.32000 -0.52	57.27	54.85	57.27	130,929
06 May 15	56.84000 +1.46	57.38	54.41	54.78	119,293
05 May 15	55.38000 -3.02	60.00	54.52	58.61	205,755
04 May 15	58.40000 +2.92	58.47	54.76	55.03	157,112
01 May 15	55.48000 +2.78	55.97	53.01	53.17	149,177
30 Apr 15	52.70000 -2.04	56.85	51.64	54.93	155,991
29 Apr 15	54.74000 -0.82	57.45	54.16	55.99	139,216
28 Apr 15	55.56000 +0.94	55.76	51.27	54.33	277,915
27 Apr 15	54.62000 -4.68	60.89	54.05	59.10	275,927
24 Apr 15	59.30000 -1.62	61.50	58.77	61.32	145,838
23 Apr 15	60.92000 +0.39	63.16	58.60	60.83	241,299
22 Apr 15	60.53000 +1.22	61.58	58.99	59.61	158,412
21 Apr 15	59.31000 +0.20	60.49	57.71	60.10	137,451
20 Apr 15	59.11000 +3.67	62.00	56.66	57.53	361,407
17 Apr 15	55.44000 +0.29	56.62	52.80	54.97	220,531
16 Apr 15	55.15000 -0.60	57.42	54.63	55.47	148,451
15 Apr 15	55.75000 -0.59	57.29	53.87	57.16	388,598
14 Apr 15	56.34000 +0.92	57.35	52.57	55.33	555,606
13 Apr 15	55.42000 +6.11	56.04	48.89	48.89	439,889
10 Apr 15	49.31000 -0.21	52.50	48.25	50.51	236,559
09 Apr 15	49.52000 +2.71	50.12	45.83	47.27	733,032
08 Apr 15	46.81000 -0.49	48.86	46.48	47.60	99,890
07 Apr 15	47.30000 +0.32	49.64	45.02	46.73	292,755
06 Apr 15	46.98000 -1.49	48.68	45.76	48.33	391,773
02 Apr 15	48.47000 +2.00	49.64	44.81	47.13	462,400
01 Apr 15	46.47000 +4.58	47.99	41.08	42.05	714,103
31 Mar 15	41.89000 +1.37	43.49	40.60	40.93	597,791
30 Mar 15	40.52000 +0.84	41.00	37.49	39.45	326,334
27 Mar 15	39.68000 -0.13	41.22	39.05	40.00	234,202
26 Mar 15	39.81500 +0.54	40.79	36.75	39.25	302,678
25 Mar 15	39.27000 -1.67	42.78	38.00	40.55	385,638
24 Mar 15	40.94000 -1.38	45.75	40.68	42.40	398,369
23 Mar 15	42.32000 +1.32	42.67	40.59	40.98	216,070
20 Mar 15	41.00000 -0.11	41.92	39.60	41.11	376,586
19 Mar 15	41.11000 -1.06	42.94	40.62	42.22	337,702
18 Mar 15	42.17000 +0.10	42.99	41.27	42.26	332,515
17 Mar 15	42.07000 +0.01	43.43	41.58	43.25	1,103,759
16 Mar 15	42.06000 -4.03	47.43	41.38	46.98	454,853
13 Mar 15	46.09000 +0.72	48.87	44.29	46.11	517,259
12 Mar 15	45.37000 +6.85	45.75	38.00	38.79	494,759
11 Mar 15	38.52000 +1.82	38.95	35.86	36.80	189,270
10 Mar 15	36.70000 -0.25	37.39	36.28	36.72	235,286
09 Mar 15	36.95000 -0.68	37.91	35.60	37.00	248,538
06 Mar 15	37.63000 -0.37	39.87	37.02	38.24	264,515
05 Mar 15	38.00000 +0.28	40.13	37.54	38.02	257,121
04 Mar 15	37.72000 +1.03	38.20	36.04	36.61	185,854
03 Mar 15	36.69000 -0.99	38.73	35.58	37.76	176,551
02 Mar 15	37.68000 +3.68	37.80	34.00	34.00	363,239
27 Feb 15	34.00000 -0.26	34.40	33.78	34.20	102,205
26 Feb 15	34.26000 +0.07	35.00	33.38	34.20	139,784
25 Feb 15	34.19000 +0.28	35.40	34.00	34.43	186,492
24 Feb 15	33.91000 -0.09	34.40	32.88	32.88	142,510
23 Feb 15	34.00000 +0.32	35.32	32.15	33.05	413,984
20 Feb 15	33.68000 -5.30	38.83	32.48	37.61	1,124,628
19 Feb 15	38.98000 +2.23	40.90	34.28	34.67	1,612,737
18 Feb 15	36.75000 +10.65	36.87	26.59	28.18	1,831,951
17 Feb 15	26.10000 +5.12	26.25	22.23	22.23	757,425
13 Feb 15	20.98000 +1.45	21.77	19.73	19.77	228,319
12 Feb 15	19.53000 +0.71	19.53	18.53	19.14	94,814
11 Feb 15	18.82000 -0.10	19.15	18.44	19.00	51,634
10 Feb 15	18.92000 +0.05	19.03	18.55	18.82	24,380
09 Feb 15	18.87000 +0.49	19.63	18.44	18.54	113,710
06 Feb 15	18.38000 -0.44	18.76	18.38	18.76	29,255
05 Feb 15	18.82000 -0.07	19.09	18.31	19.01	54,495
04 Feb 15	18.89000 +0.15	19.23	18.52	18.60	46,821
03 Feb 15	18.74000 -0.19	19.05	18.15	18.93	21,494
02 Feb 15	18.93000 -0.48	19.44	18.60	19.44	51,921
30 Jan 15	19.41000 -0.11	19.75	19.00	19.55	134,393
29 Jan 15	19.52000 +1.13	19.73	18.18	18.42	107,395
28 Jan 15	18.39000 -0.62	19.03	17.95	19.00	76,969
27 Jan 15	19.01000 +0.03	19.31	18.22	18.98	68,956
26 Jan 15	18.98000 +0.06	19.83	18.62	19.25	71,783
23 Jan 15	18.92000 +2.52	19.49	16.04	16.22	1,020,733
22 Jan 15	16.40000 -0.33	17.30	16.11	17.30	78,504
21 Jan 15	16.73000 +1.02	16.88	15.36	15.71	208,579
20 Jan 15	15.71000 -0.13	15.98	15.37	15.84	29,035
16 Jan 15	15.84000 +0.49	15.94	14.89	15.18	64,118
15 Jan 15	15.35000 -1.00	16.38	15.16	16.24	103,060
14 Jan 15	16.35000 -0.28	16.63	16.01	16.55	52,789
13 Jan 15	16.63000 -0.62	17.25	16.04	17.21	87,623
12 Jan 15	17.25000 -0.95	18.35	16.37	18.20	198,678
09 Jan 15	18.20000 +0.55	18.50	17.27	17.66	237,287
08 Jan 15	17.65000 +0.16	18.31	16.57	18.31	261,747
07 Jan 15	17.49000 +0.61	18.24	16.75	16.95	120,030
06 Jan 15	16.88000 -0.27	17.66	16.27	17.15	103,360
05 Jan 15	17.15000 -0.56	18.80	17.00	18.80	268,083
02 Jan 15	17.71000 +2.21	17.71	15.78	16.00	134,935
31 Dec 14	15.50000 +1.30	16.00	14.20	14.22	87,682
30 Dec 14	14.20000 +0.18	14.30	13.86	14.12	20,717
29 Dec 14	14.02000 +0.10	14.24	13.84	13.84	42,246
26 Dec 14	13.92000 +0.30	14.33	13.66	13.66	48,258
24 Dec 14	13.62000 +0.17	14.08	13.41	13.41	60,534
23 Dec 14	13.45000 -0.05	13.57	13.25	13.56	20,091
22 Dec 14	13.50000 +0.00	13.55	13.00	13.38	56,948
19 Dec 14	13.50000 +0.35	13.50	11.89	13.03	68,429
18 Dec 14	13.15000 +0.17	13.35	12.65	13.35	67,384
17 Dec 14	12.98000 +0.46	13.05	12.46	12.52	58,044
16 Dec 14	12.52000 -0.02	13.00	11.87	11.87	23,861
15 Dec 14	12.54000 -0.71	13.40	12.33	13.26	31,825
12 Dec 14	13.25000 +0.57	13.39	12.47	12.57	61,823
11 Dec 14	12.68000 -0.05	12.89	12.43	12.73	18,158
10 Dec 14	12.73000 -0.29	12.92	12.55	12.92	25,833
09 Dec 14	13.02000 -0.38	13.37	12.75	13.37	23,333
08 Dec 14	13.40000 -0.05	13.50	13.23	13.30	30,067
05 Dec 14	13.45000 +0.46	13.49	12.52	12.76	44,642
04 Dec 14	12.99000 -0.27	13.20	12.69	12.70	33,604
03 Dec 14	13.26000 +0.75	13.32	12.38	12.50	27,457
02 Dec 14	12.51000 +0.10	12.69	12.43	12.50	14,840
01 Dec 14	12.41000 -0.20	12.68	12.41	12.50	16,576
28 Nov 14	12.61000 -0.09	12.76	12.43	12.50	6,910
26 Nov 14	12.70000 -0.24	12.89	12.60	12.70	10,082
25 Nov 14	12.94000 +0.38	12.99	12.48	12.50	42,005
24 Nov 14	12.56000 +0.10	12.63	12.41	12.50	85,030
21 Nov 14	12.46000 -0.21	12.69	12.33	12.50	35,767
20 Nov 14	12.67000 +0.16	12.70	12.20	12.49	58,774
19 Nov 14	12.51000 +0.15	12.69	12.30	12.30	49,932
18 Nov 14	12.36000 -0.14	12.67	12.20	12.50	12,780
17 Nov 14	12.50000 -0.16	12.70	12.50	12.70	14,254
14 Nov 14	12.66000 +0.01	12.90	12.50	12.66	24,425
13 Nov 14	12.65000 -0.15	13.02	12.55	12.77	26,527
12 Nov 14	12.80000 -0.73	13.61	12.69	13.40	51,818
11 Nov 14	13.53000 +0.03	13.85	13.21	13.41	105,527
10 Nov 14	13.50000 +1.02	13.85	12.16	12.50	141,807
07 Nov 14	12.48000 -0.17	12.67	12.34	12.50	12,659
06 Nov 14	12.65000 +0.14	12.66	12.27	12.50	10,665
05 Nov 14	12.51000 -0.15	12.70	12.30	12.50	10,593
04 Nov 14	12.66000 +0.02	12.68	12.22	12.50	7,764
03 Nov 14	12.64000 -0.03	12.64	12.09	12.50	12,353
31 Oct 14	12.67000 -0.13	12.68	12.08	12.57	27,294
30 Oct 14	12.80000 +0.28	12.89	11.84	12.40	59,787
29 Oct 14	12.52000 +0.09	12.53	11.70	11.70	4,920
28 Oct 14	12.43000 +0.22	12.50	12.15	12.25	18,624
27 Oct 14	12.21000 -0.13	12.31	12.17	12.31	4,299
24 Oct 14	12.34000 +0.01	12.43	12.19	12.33	2,287
23 Oct 14	12.33000 +0.22	12.48	12.16	12.29	13,207
22 Oct 14	12.11000 +0.12	12.28	12.10	12.12	13,831
21 Oct 14	11.99000 -0.19	12.23	11.88	12.18	5,574
20 Oct 14	12.18000 +0.06	12.42	12.01	12.01	1,939
17 Oct 14	12.12000 -0.20	12.21	12.01	12.01	5,027
16 Oct 14	12.32000 +0.57	12.34	11.75	11.75	25,853
15 Oct 14	11.75000 -0.76	12.40	10.81	12.40	23,847
14 Oct 14	12.51000 -0.18	12.68	12.32	12.56	18,739
13 Oct 14	12.69000 +0.23	12.69	12.37	12.40	47,471
10 Oct 14	12.46000 +0.06	12.50	12.24	12.32	107,506
09 Oct 14	12.40000 +0.06	12.43	12.10	12.38	9,592
08 Oct 14	12.34000 +0.13	12.36	11.86	12.16	8,503
07 Oct 14	12.21000 -0.25	12.26	10.83	10.99	17,611
06 Oct 14	12.46000 +0.05	12.48	12.17	12.34	5,708
03 Oct 14	12.41000 +0.42	12.59	12.06	12.06	9,692
02 Oct 14	11.99000 -0.06	12.28	11.78	12.10	6,638
01 Oct 14	12.05000 -0.60	13.02	12.05	12.68	19,700
30 Sep 14	12.65000 +0.49	12.86	12.05	12.11	50,587
29 Sep 14	12.16000 +0.43	12.20	11.70	11.70	12,283
26 Sep 14	11.73000 -0.36	12.08	11.45	12.08	12,559
25 Sep 14	12.09000 +0.20	12.26	11.80	11.89	24,198
24 Sep 14	11.89000 -0.28	12.30	11.81	12.28	11,431
23 Sep 14	12.17000 -0.06	12.40	11.83	12.13	24,607
22 Sep 14	12.22500 -0.03	12.51	11.61	12.11	27,380
19 Sep 14	12.26000 -0.27	12.75	12.11	12.66	119,067
18 Sep 14	12.53000 -0.14	12.88	12.35	12.88	49,015
17 Sep 14	12.67000 +0.55	12.94	12.07	12.07	152,204
16 Sep 14	12.12000 -0.05	12.50	11.60	12.15	11,734
15 Sep 14	12.17000 -0.49	12.51	12.09	12.51	17,587
12 Sep 14	12.66000 +0.12	12.75	12.30	12.47	23,992
11 Sep 14	12.54000 -0.15	12.69	12.28	12.50	27,374
10 Sep 14	12.69000 +0.19	12.80	11.85	11.86	31,859
09 Sep 14	12.50000 +0.40	12.69	11.86	12.03	43,914
08 Sep 14	12.10000 +0.61	12.10	11.43	11.48	43,852
05 Sep 14	11.49000 -0.41	11.85	11.47	11.67	30,405
04 Sep 14	11.90000 -0.07	12.32	11.65	12.32	11,572
03 Sep 14	11.97000 -0.26	12.26	11.69	12.19	30,255
02 Sep 14	12.22500 -0.38	12.60	12.21	12.60	46,401
29 Aug 14	12.60000 +0.08	12.77	12.35	12.45	33,784
28 Aug 14	12.52000 -0.19	12.71	12.01	12.71	125,577
27 Aug 14	12.71000 +0.08	12.71	12.41	12.63	17,705
26 Aug 14	12.63000 -0.10	12.81	12.52	12.81	16,214
25 Aug 14	12.73000 +0.10	12.90	12.50	12.70	16,641
22 Aug 14	12.63000 +0.22	12.77	12.11	12.41	20,084
21 Aug 14	12.41000 -0.16	12.50	12.08	12.50	21,917
20 Aug 14	12.57000 -0.08	12.64	12.20	12.53	19,230
19 Aug 14	12.65000 -0.30	13.00	12.31	13.00	43,267
18 Aug 14	12.95000 +0.43	12.99	12.27	12.61	42,968
15 Aug 14	12.52000 +0.67	12.60	11.49	11.93	31,603
14 Aug 14	11.85000 +0.73	11.88	11.11	11.11	25,185
13 Aug 14	11.12500 +0.36	11.15	10.36	10.36	26,698
12 Aug 14	10.76000 -0.23	10.99	10.59	10.99	45,351
11 Aug 14	10.99000 +0.64	11.39	10.65	11.39	34,851
08 Aug 14	10.35000 +0.21	10.53	10.06	10.22	43,821
07 Aug 14	10.14000 -0.37	10.64	10.08	10.59	16,740
06 Aug 14	10.51000 -0.10	10.74	10.51	10.58	7,544
05 Aug 14	10.61000 +0.33	10.64	10.24	10.36	15,564
04 Aug 14	10.28000 -0.40	10.69	10.06	10.64	61,109
01 Aug 14	10.68000 -0.68	11.48	10.56	11.37	52,048
31 Jul 14	11.36500 -0.16	11.65	11.10	11.58	59,488
30 Jul 14	11.53000 -0.28	12.13	11.31	11.87	104,412
29 Jul 14	11.81000 -0.79	12.60	11.71	12.59	138,118
28 Jul 14	12.60000 -0.06	12.67	12.41	12.65	60,176
25 Jul 14	12.66000 +0.25	12.76	12.38	12.45	42,548
24 Jul 14	12.41000 -0.20	12.82	12.07	12.61	81,269
23 Jul 14	12.61000 -0.46	13.70	12.39	13.63	248,280
22 Jul 14	13.07000 -0.36	13.73	12.86	13.50	64,740
21 Jul 14	13.42500 +0.22	13.47	13.21	13.29	47,355
18 Jul 14	13.21000 +0.64	13.41	12.44	12.50	67,985
17 Jul 14	12.57000 -0.91	13.47	12.50	13.47	110,752
16 Jul 14	13.48000 -0.10	13.65	13.39	13.53	36,044
15 Jul 14	13.58000 -0.04	13.77	13.23	13.65	34,177
14 Jul 14	13.62000 -0.17	13.80	13.48	13.80	30,949
11 Jul 14	13.79000 +0.04	13.93	13.65	13.80	32,760
10 Jul 14	13.75000 -0.07	13.82	13.39	13.50	34,543
09 Jul 14	13.82000 -0.20	14.18	13.66	14.05	49,470
08 Jul 14	14.02000 -0.40	14.40	13.80	14.40	139,650
07 Jul 14	14.42000 +0.22	14.42	13.77	14.18	202,261
03 Jul 14	14.20000 -0.05	14.34	13.79	14.25	85,472
02 Jul 14	14.25000 -0.15	14.75	13.60	14.54	309,415
01 Jul 14	14.40000 +0.07	14.64	14.05	14.53	265,134
30 Jun 14	14.33000 +0.76	14.50	13.32	13.52	231,931
27 Jun 14	13.57000 +0.50	13.57	12.94	13.01	491,250
26 Jun 14	13.07000 +0.11	13.47	12.78	13.02	135,579
25 Jun 14	12.96000 +0.04	13.12	12.71	12.85	57,994
24 Jun 14	12.92000 -0.15	13.22	12.89	13.12	78,075
23 Jun 14	13.07000 +0.29	13.25	12.85	13.00	85,635
20 Jun 14	12.78000 -0.46	13.34	12.76	13.28	110,629
19 Jun 14	13.24000 +0.63	13.31	12.58	12.70	101,952
18 Jun 14	12.61000 +0.24	12.93	12.21	12.40	94,601
17 Jun 14	12.37000 +0.15	12.40	12.03	12.27	103,562
16 Jun 14	12.22000 -0.04	12.63	12.06	12.12	64,575
13 Jun 14	12.26000 -0.06	12.38	11.97	12.31	45,210
12 Jun 14	12.32000 -0.04	12.39	11.95	12.39	32,331
11 Jun 14	12.36000 +0.17	12.54	11.95	12.15	62,773
10 Jun 14	12.19000 +0.00	12.50	11.97	12.23	68,395
09 Jun 14	12.19000 +0.75	12.48	11.51	11.51	85,117
06 Jun 14	11.44000 +0.26	11.54	11.05	11.23	42,794
05 Jun 14	11.18000 +0.35	11.22	10.73	10.89	43,484
04 Jun 14	10.83000 -0.42	11.23	10.61	11.23	33,815
03 Jun 14	11.25000 -0.40	11.63	11.12	11.50	23,626
02 Jun 14	11.65000 -0.20	11.91	11.42	11.91	29,716
30 May 14	11.85000 +0.17	11.92	11.50	11.73	84,381
29 May 14	11.68000 +0.68	11.84	11.00	11.00	84,892
28 May 14	11.00000 +0.51	11.11	10.49	10.58	106,306
27 May 14	10.49000 +0.62	10.58	9.80	9.97	61,981
23 May 14	9.87000 +0.45	9.87	9.35	9.35	54,729
22 May 14	9.42000 +0.11	9.83	9.38	9.83	27,821
21 May 14	9.31000 -0.28	9.65	9.30	9.55	50,247
20 May 14	9.59000 -0.14	9.93	9.40	9.93	51,851
19 May 14	9.73000 +0.05	9.77	9.60	9.69	21,302
16 May 14	9.68000 -0.15	9.93	9.60	9.87	18,741
15 May 14	9.83000 +0.07	9.94	9.60	9.72	15,270
14 May 14	9.76000 +0.20	10.08	9.29	9.29	44,983
13 May 14	9.56000 +0.23	9.59	9.19	9.30	29,757
12 May 14	9.33000 -0.05	9.63	9.19	9.36	58,262
09 May 14	9.38000 -0.02	9.52	9.16	9.38	42,751
08 May 14	9.40000 -0.13	9.67	9.32	9.67	40,244
07 May 14	9.53000 -0.29	9.82	9.35	9.82	41,381
06 May 14	9.82000 -0.17	10.12	9.69	10.05	37,571
05 May 14	9.99000 +0.27	10.10	9.71	9.71	38,830
02 May 14	9.72000 +0.01	9.80	9.35	9.69	54,591
01 May 14	9.71000 -0.15	9.82	9.59	9.80	23,433
30 Apr 14	9.86000 -0.02	9.91	9.36	9.83	40,032
29 Apr 14	9.88000 +0.20	9.98	9.25	9.70	143,135
28 Apr 14	9.68000 -0.55	10.47	9.59	10.28	149,588
25 Apr 14	10.23000 -1.23	11.59	10.00	11.47	252,879
24 Apr 14	11.46000 -0.05	11.60	11.33	11.54	59,880
23 Apr 14	11.51000 -0.55	12.06	11.42	12.06	64,084
22 Apr 14	12.06000 +0.26	12.13	11.83	11.99	46,950
21 Apr 14	11.80000 -0.25	12.51	11.71	12.20	76,382
17 Apr 14	12.05000 -0.30	12.66	11.94	12.37	61,467
16 Apr 14	12.35000 +0.35	12.37	11.86	12.05	38,985
15 Apr 14	12.00000 -0.05	12.34	11.39	12.05	73,125
14 Apr 14	12.05000 +0.17	12.73	11.59	12.00	130,756
11 Apr 14	11.88000 -0.04	12.18	11.63	11.92	89,313
10 Apr 14	11.92000 -0.75	12.71	11.70	12.65	95,640
09 Apr 14	12.67000 +0.00	13.09	12.63	12.65	57,972
08 Apr 14	12.67000 -0.09	12.96	12.29	12.78	63,570
07 Apr 14	12.76000 -0.20	12.93	12.25	12.91	115,013
04 Apr 14	12.96000 -0.14	13.23	12.23	13.12	211,630
03 Apr 14	13.10000 -0.07	13.22	12.60	13.15	79,703
02 Apr 14	13.17000 +0.27	13.36	12.94	12.96	78,148
01 Apr 14	12.90000 +0.15	13.14	12.55	12.81	81,204
31 Mar 14	12.75000 +0.39	12.90	12.39	12.42	392,339
28 Mar 14	12.36000 -0.27	12.87	11.80	12.61	229,963
27 Mar 14	12.63000 -0.18	13.06	12.27	12.85	130,148
26 Mar 14	12.81000 -0.74	14.25	12.56	13.60	136,836
25 Mar 14	13.55000 -0.06	14.05	13.37	13.75	74,533
24 Mar 14	13.61000 -0.99	14.97	13.10	14.69	173,876
21 Mar 14	14.60000 -0.10	14.83	14.19	14.70	167,079
20 Mar 14	14.70000 +0.22	15.48	14.50	15.31	312,914
19 Mar 14	14.48000 +0.15	14.76	14.28	14.41	137,908
18 Mar 14	14.33000 +0.22	14.49	14.00	14.07	98,180
17 Mar 14	14.11000 -0.39	14.60	14.05	14.57	114,170
14 Mar 14	14.50000 -0.28	14.87	14.16	14.69	93,614
13 Mar 14	14.78000 +0.68	14.89	13.54	14.23	245,844
12 Mar 14	14.10000 -0.07	14.55	13.73	14.23	123,900
11 Mar 14	14.17000 -0.72	15.09	13.85	15.01	117,965
10 Mar 14	14.89000 -0.03	15.34	14.66	15.10	457,326
07 Mar 14	14.92000 +0.43	15.09	14.11	14.82	164,163
06 Mar 14	14.49000 -0.30	15.10	14.15	14.97	295,620
05 Mar 14	14.79000 +1.53	14.96	13.45	13.49	471,321
04 Mar 14	13.26000 -0.22	13.90	13.22	13.70	114,757
03 Mar 14	13.48000 -0.28	13.95	13.38	13.72	63,395
28 Feb 14	13.76000 -0.13	14.40	13.06	13.95	130,134
27 Feb 14	13.89000 -0.11	14.47	13.57	14.00	220,414
26 Feb 14	14.00000 +0.65	14.32	13.50	13.50	425,006
25 Feb 14	13.35000 +1.30	13.50	12.05	12.26	406,565
24 Feb 14	12.05000 +0.00	12.45	11.84	12.20	124,357
21 Feb 14	12.05000 +0.40	12.30	11.41	11.61	283,665
20 Feb 14	11.65000 -0.49	12.05	11.55	12.00	244,353
19 Feb 14	12.14000 -0.80	12.95	11.74	12.71	273,287
18 Feb 14	12.94000 +0.14	13.07	12.60	13.00	81,656
14 Feb 14	12.80000 -0.42	13.59	12.76	13.20	107,162
13 Feb 14	13.22000 +0.39	13.48	12.47	12.51	487,358
12 Feb 14	12.83000 +0.00	16.44	12.75	15.50	5,948,257

Eagle Pharmaceuticals

Date	Close $	High $	Low $	Open $	Vol
23 Oct 26	1.00000 +0.00	1.00	1.00	1.00	4
22 Oct 26	1.00000 +0.12	1.00	0.95	0.95	130
21 Oct 26	0.88500 +0.00	3.93	0.70	0.70	578
20 Oct 26	0.88500 +0.00	0.88	0.88	0.88	0
19 Oct 26	0.88500 +0.00	0.88	0.88	0.88	4,910
16 Oct 26	0.88000 +0.00	0.88	0.60	0.60	4,329
15 Oct 26	0.88000 +0.00	0.88	0.88	0.88	0
14 Oct 26	0.88000 +0.00	0.88	0.11	0.11	4,329
13 Oct 26	0.88500 -0.09	0.88	0.18	0.18	3,300
12 Oct 26	0.97000 +0.00	0.97	0.97	0.97	520
09 Oct 26	0.97000 +0.00	0.97	0.97	0.97	1,389
08 Oct 26	0.97000 +0.00	0.97	0.97	0.97	0
07 Oct 26	0.97000 +0.00	0.97	0.97	0.97	0
06 Oct 26	0.97000 +0.00	0.97	0.97	0.97	0
05 Oct 26	0.97000 +0.00	0.97	0.97	0.97	0
02 Oct 26	0.97000 +0.01	0.97	0.21	0.21	450
01 Oct 26	0.96000 +0.01	0.96	0.67	0.75	3,450
30 Sep 26	0.95000 -0.07	0.98	0.18	0.18	7,253
29 Sep 26	1.02500 +0.00	1.02	1.02	1.02	946
28 Sep 26	1.02500 +0.00	1.02	1.02	1.02	0
25 Sep 26	1.02500 +0.13	1.02	0.98	0.98	16,004
24 Sep 26	0.90000 +0.00	0.90	0.90	0.90	4,110
23 Sep 26	0.90000 +0.00	0.90	0.18	0.18	294
22 Sep 26	0.90000 +0.00	0.90	0.90	0.90	0
21 Sep 26	0.90000 -0.38	0.90	0.40	0.40	3,517
18 Sep 26	1.28500 +0.00	1.28	1.28	1.28	0
17 Sep 26	1.28500 +0.00	1.28	1.28	1.28	0
16 Sep 26	1.28500 +0.00	1.28	1.28	1.28	0
15 Sep 26	1.28500 +0.00	1.28	1.28	1.28	8
14 Sep 26	1.28500 +1.12	1.28	0.18	0.18	817
11 Sep 26	0.16130 -0.59	0.75	0.16	0.65	1,076
10 Sep 26	0.75000 +0.00	0.75	0.18	0.18	1,146
09 Sep 26	0.75000 +0.00	0.75	0.75	0.75	0
08 Sep 26	0.75000 +0.00	0.75	0.75	0.75	0
04 Sep 26	0.75000 +0.00	0.75	0.75	0.75	0
03 Sep 26	0.75000 -0.17	0.90	0.17	0.17	1,146
02 Sep 26	0.91500 -0.01	0.92	0.40	0.40	16,118
01 Sep 26	0.92500 +0.00	0.93	0.93	0.93	37
31 Aug 26	0.92500 +0.00	0.93	0.93	0.93	0
28 Aug 26	0.92500 +0.00	0.93	0.93	0.93	0
27 Aug 26	0.92500 +0.24	0.93	0.18	0.18	10,300
26 Aug 26	0.68500 +0.16	0.69	0.37	0.37	3,781
25 Aug 26	0.53000 +0.00	0.53	0.53	0.53	0
24 Aug 26	0.53000 +0.00	0.53	0.53	0.53	0
21 Aug 26	0.53000 +0.00	0.53	0.53	0.53	0
20 Aug 26	0.53000 -0.07	0.53	0.15	0.15	2,232
19 Aug 26	0.59500 +0.00	0.60	0.60	0.60	0
18 Aug 26	0.59500 +0.00	0.60	0.60	0.60	0
17 Aug 26	0.59500 +0.00	0.60	0.60	0.60	0
14 Aug 26	0.59500 +0.00	0.60	0.60	0.60	0
13 Aug 26	0.59500 +0.00	0.60	0.60	0.60	8
12 Aug 26	0.59500 +0.49	0.60	0.11	0.11	2,217
11 Aug 26	0.10520 +0.04	0.11	0.10	0.10	4,982
10 Aug 26	0.06885 +0.02	0.07	0.05	0.05	837
07 Aug 26	0.05090 +0.00	0.05	0.05	0.05	103
06 Aug 26	0.05080 +0.00	0.05	0.05	0.05	397
05 Aug 26	0.05100 -0.32	0.60	0.05	0.05	472
04 Aug 26	0.37000 +0.00	0.37	0.37	0.37	0
03 Aug 26	0.37000 +0.00	0.37	0.37	0.37	0
31 Jul 26	0.37000 +0.00	0.37	0.37	0.37	45
30 Jul 26	0.37000 +0.00	0.37	0.37	0.37	0
29 Jul 26	0.37000 +0.00	0.37	0.37	0.37	0
28 Jul 26	0.37000 +0.00	0.37	0.37	0.37	1
27 Jul 26	0.37000 +0.00	0.37	0.37	0.37	0
24 Jul 26	0.37000 +0.00	0.37	0.37	0.37	0
23 Jul 26	0.37000 -0.07	0.60	0.09	0.09	984
22 Jul 26	0.44000 +0.00	0.44	0.44	0.44	34
21 Jul 26	0.44000 -0.16	0.60	0.10	0.10	799
20 Jul 26	0.59500 +0.00	0.60	0.60	0.60	0
17 Jul 26	0.59500 +0.00	0.60	0.60	0.60	10
16 Jul 26	0.59500 +0.00	0.60	0.06	0.06	400
15 Jul 26	0.59500 +0.00	0.60	0.60	0.60	0
14 Jul 26	0.59500 -0.07	0.64	0.12	0.12	1,533
13 Jul 26	0.67000 +0.00	0.67	0.67	0.67	0
10 Jul 26	0.67000 +0.00	0.67	0.67	0.67	0
09 Jul 26	0.67000 +0.00	0.67	0.67	0.67	0
08 Jul 26	0.67000 +0.00	0.67	0.67	0.67	0
07 Jul 26	0.67000 +0.00	0.67	0.67	0.67	7
06 Jul 26	0.67000 +0.00	0.67	0.67	0.67	0
02 Jul 26	0.67000 +0.00	0.67	0.67	0.67	0
01 Jul 26	0.67000 +0.00	0.67	0.67	0.67	1,500
30 Jun 26	0.67000 +0.00	0.67	0.67	0.67	0
29 Jun 26	0.67000 +0.00	0.67	0.67	0.67	0
26 Jun 26	0.67000 +0.07	0.67	0.58	0.58	1,500
25 Jun 26	0.60000 -0.04	0.60	0.10	0.20	327,728
24 Jun 26	0.64000 +0.00	0.64	0.64	0.64	6
23 Jun 26	0.64000 +0.02	0.64	0.09	0.09	215
22 Jun 26	0.61500 +0.00	0.62	0.62	0.62	0
18 Jun 26	0.61500 +0.00	0.62	0.62	0.62	1
17 Jun 26	0.61500 +0.00	0.62	0.62	0.62	0
16 Jun 26	0.61500 +0.00	0.62	0.62	0.62	39
15 Jun 26	0.61500 +0.01	0.63	0.00	0.00	435
12 Jun 26	0.60000 -0.01	0.70	0.03	0.03	9,360
11 Jun 26	0.61000 +0.00	0.61	0.61	0.61	10
10 Jun 26	0.61000 +0.01	0.61	0.50	0.52	982
09 Jun 26	0.60000 +0.00	0.60	0.60	0.60	0
08 Jun 26	0.60000 +0.00	0.60	0.60	0.60	0
05 Jun 26	0.60000 +0.08	0.60	0.09	0.09	300
04 Jun 26	0.52500 -0.13	0.65	0.06	0.65	3,262
03 Jun 26	0.65000 -0.05	0.65	0.38	0.38	350
02 Jun 26	0.70000 +0.00	0.70	0.70	0.70	1
01 Jun 26	0.70000 +0.13	0.70	0.01	0.01	14,083
29 May 26	0.57500 +0.00	0.57	0.57	0.57	0
28 May 26	0.57500 +0.00	0.57	0.57	0.57	137
27 May 26	0.57500 +0.00	0.57	0.57	0.57	38
26 May 26	0.57500 +0.19	0.57	0.38	0.38	4,166
22 May 26	0.38500 +0.02	0.47	0.00	0.00	5,549
21 May 26	0.36500 +0.00	0.37	0.09	0.09	343
20 May 26	0.36500 +0.00	0.37	0.37	0.37	0
19 May 26	0.36500 -0.01	0.37	0.00	0.00	1,533
18 May 26	0.37520 +0.00	0.38	0.38	0.38	100
15 May 26	0.37500 +0.00	0.38	0.38	0.38	5
14 May 26	0.37500 +0.00	0.38	0.38	0.38	0
13 May 26	0.37500 +0.00	0.38	0.38	0.38	5
12 May 26	0.37500 +0.00	0.38	0.38	0.38	75
11 May 26	0.37500 +0.00	0.38	0.09	0.09	2,190
08 May 26	0.38000 +0.00	0.38	0.38	0.38	52
07 May 26	0.38000 +0.00	0.38	0.38	0.38	0
06 May 26	0.38000 -0.09	0.38	0.09	0.09	1,525
05 May 26	0.47500 +0.00	0.47	0.47	0.47	79
04 May 26	0.47500 +0.00	0.47	0.47	0.47	0
01 May 26	0.47500 +0.00	0.47	0.47	0.47	0
30 Apr 26	0.47500 +0.09	0.47	0.47	0.47	79
29 Apr 26	0.38000 +0.00	0.47	0.10	0.10	578
28 Apr 26	0.38000 +0.00	0.38	0.38	0.38	0
27 Apr 26	0.38000 +0.00	0.38	0.38	0.38	0
24 Apr 26	0.38000 +0.03	0.38	0.38	0.38	0
23 Apr 26	0.35000 +0.00	0.38	0.06	0.38	102
22 Apr 26	0.35000 +0.00	0.35	0.35	0.35	0
21 Apr 26	0.35000 +0.00	0.35	0.35	0.35	0
20 Apr 26	0.35000 +0.00	0.35	0.35	0.35	0
17 Apr 26	0.35000 +0.00	0.35	0.35	0.35	0
16 Apr 26	0.35000 +0.00	0.35	0.35	0.35	102
15 Apr 26	0.35000 +0.01	0.35	0.09	0.09	270
14 Apr 26	0.34110 +0.00	0.34	0.34	0.34	94
13 Apr 26	0.34110 +0.00	0.34	0.34	0.34	9
10 Apr 26	0.34110 +0.00	0.34	0.34	0.34	0
09 Apr 26	0.34110 +0.00	0.34	0.34	0.34	1,315
08 Apr 26	0.34110 +0.00	0.34	0.34	0.34	0
07 Apr 26	0.34110 +0.14	0.34	0.23	0.23	1,315
06 Apr 26	0.20000 -0.05	0.20	0.20	0.20	415
02 Apr 26	0.25005 +0.17	0.25	0.25	0.25	1,026
01 Apr 26	0.08500 -0.26	0.37	0.09	0.37	665
31 Mar 26	0.34110 +0.00	0.34	0.34	0.34	104
30 Mar 26	0.34110 +0.00	0.34	0.34	0.34	0
27 Mar 26	0.34110 +0.19	0.34	0.34	0.34	104
26 Mar 26	0.15000 +0.00	0.15	0.15	0.15	3,061
25 Mar 26	0.15000 +0.00	0.15	0.15	0.15	0
24 Mar 26	0.15000 +0.07	0.15	0.09	0.09	3,061
23 Mar 26	0.08500 +0.00	0.09	0.09	0.09	0
20 Mar 26	0.08500 +0.00	0.09	0.09	0.09	214
19 Mar 26	0.08500 +0.08	0.09	0.09	0.09	214
18 Mar 26	0.01000 +0.00	0.01	0.01	0.01	2
17 Mar 26	0.01000 +0.01	0.01	0.01	0.01	333
16 Mar 26	0.00100 -0.34	0.63	0.00	0.00	683
13 Mar 26	0.34110 +0.00	0.34	0.34	0.34	20
12 Mar 26	0.34110 +0.00	0.34	0.34	0.34	2
11 Mar 26	0.34110 +0.00	0.34	0.34	0.34	4
10 Mar 26	0.34110 +0.00	0.34	0.34	0.34	0
09 Mar 26	0.34100 +0.19	0.34	0.25	0.25	469
06 Mar 26	0.15000 +0.00	0.15	0.15	0.15	12
05 Mar 26	0.15000 +0.00	0.15	0.15	0.15	0
04 Mar 26	0.15000 +0.00	0.15	0.15	0.15	2
03 Mar 26	0.15000 +0.00	0.15	0.15	0.15	62
02 Mar 26	0.15000 +0.00	0.15	0.15	0.15	117
27 Feb 26	0.15000 -0.05	0.15	0.15	0.15	205
26 Feb 26	0.19505 +0.00	0.55	0.00	0.00	401
25 Feb 26	0.20000 +0.00	0.20	0.20	0.20	0
24 Feb 26	0.20000 +0.00	0.20	0.20	0.20	5
23 Feb 26	0.20000 +0.00	0.20	0.20	0.20	4
20 Feb 26	0.20000 +0.00	0.20	0.20	0.20	0
19 Feb 26	0.20000 -0.05	0.20	0.20	0.20	474
18 Feb 26	0.25000 +0.00	0.25	0.25	0.25	101
17 Feb 26	0.25000 +0.00	0.25	0.25	0.25	86
13 Feb 26	0.25000 +0.00	0.25	0.25	0.25	183
12 Feb 26	0.25000 +0.00	0.25	0.25	0.25	2,200
11 Feb 26	0.25000 +0.00	0.25	0.25	0.25	0
10 Feb 26	0.25000 +0.00	0.25	0.25	0.25	0
09 Feb 26	0.25000 +0.00	0.34	0.25	0.34	331
06 Feb 26	0.25000 +0.00	0.25	0.25	0.25	348
05 Feb 26	0.25000 +0.00	0.25	0.25	0.25	155
04 Feb 26	0.25000 +0.00	0.25	0.25	0.25	0
03 Feb 26	0.25000 +0.00	0.25	0.10	0.10	2,749
02 Feb 26	0.25000 +0.00	0.25	0.25	0.25	2
30 Jan 26	0.25000 -0.10	0.33	0.25	0.33	5,105
29 Jan 26	0.35000 +0.00	0.35	0.35	0.35	0
28 Jan 26	0.35000 +0.00	0.35	0.35	0.35	2
27 Jan 26	0.35000 -0.35	0.35	0.35	0.35	2,379
26 Jan 26	0.70000 +0.00	0.70	0.70	0.70	648
23 Jan 26	0.70000 +0.00	0.70	0.70	0.70	0
22 Jan 26	0.70000 +0.00	0.70	0.70	0.70	872
21 Jan 26	0.70000 +0.20	0.70	0.10	0.10	1,345
20 Jan 26	0.50000 +0.00	0.50	0.50	0.50	943
16 Jan 26	0.50000 -0.35	0.50	0.10	0.10	1,603
15 Jan 26	0.85000 +0.00	0.85	0.85	0.85	1,115
14 Jan 26	0.85000 +0.51	0.85	0.22	0.22	483
13 Jan 26	0.34005 +0.00	0.34	0.34	0.34	2,102
12 Jan 26	0.34000 -0.04	0.38	0.34	0.38	237
09 Jan 26	0.38000 +0.00	0.38	0.38	0.38	1
08 Jan 26	0.38000 +0.04	0.38	0.38	0.38	9,312
07 Jan 26	0.34000 +0.00	0.34	0.34	0.34	691
06 Jan 26	0.34000 +0.00	0.34	0.34	0.34	147
05 Jan 26	0.34000 +0.00	0.34	0.34	0.34	402
02 Jan 26	0.34000 -0.36	0.34	0.34	0.34	93,780
31 Dec 25	0.70000 +0.36	0.70	0.34	0.34	21,836
30 Dec 25	0.34000 +0.01	0.40	0.33	0.33	4,183
29 Dec 25	0.33100 +0.00	0.33	0.33	0.33	2,745
26 Dec 25	0.33000 -0.12	0.33	0.33	0.33	426
24 Dec 25	0.45000 +0.00	0.47	0.33	0.33	610
23 Dec 25	0.45000 +0.12	0.45	0.33	0.33	4,016
22 Dec 25	0.33000 +0.03	0.33	0.30	0.30	3,260
19 Dec 25	0.30000 +0.08	0.30	0.30	0.30	333
18 Dec 25	0.22000 +0.07	0.22	0.22	0.22	590
17 Dec 25	0.15000 +0.05	0.15	0.14	0.14	606
16 Dec 25	0.10000 -0.50	0.67	0.10	0.10	1,123
15 Dec 25	0.60000 +0.05	0.60	0.60	0.60	16,797
12 Dec 25	0.55000 +0.05	0.55	0.55	0.55	2,165
11 Dec 25	0.50000 -0.01	0.50	0.50	0.50	1,400
10 Dec 25	0.51000 +0.01	0.51	0.51	0.51	247
09 Dec 25	0.50000 -0.20	0.60	0.50	0.50	5,202
08 Dec 25	0.70000 +0.00	0.70	0.70	0.70	8
05 Dec 25	0.70000 +0.00	0.70	0.70	0.70	6
04 Dec 25	0.70000 +0.00	0.70	0.70	0.70	2
03 Dec 25	0.70000 +0.00	0.70	0.70	0.70	2
02 Dec 25	0.70000 +0.20	0.70	0.10	0.10	2,604
01 Dec 25	0.50000 +0.00	0.50	0.50	0.50	1
28 Nov 25	0.50000 +0.00	0.50	0.50	0.50	1,248
26 Nov 25	0.50000 -0.15	1.52	0.35	0.65	36,930
25 Nov 25	0.65000 -0.13	0.65	0.60	0.60	2,032
24 Nov 25	0.78000 +0.00	0.78	0.78	0.78	804
21 Nov 25	0.78000 +0.00	0.78	0.78	0.78	299
20 Nov 25	0.78000 +0.00	0.78	0.78	0.78	10
19 Nov 25	0.78000 +0.00	0.78	0.78	0.78	1
18 Nov 25	0.78000 -0.47	1.80	0.10	0.10	902
17 Nov 25	1.25000 -0.05	1.25	1.25	1.25	1,176
14 Nov 25	1.30000 +0.00	1.30	1.30	1.30	68
13 Nov 25	1.30000 +0.00	1.30	1.30	1.30	0
12 Nov 25	1.30000 -0.20	1.30	0.80	0.80	565
11 Nov 25	1.50000 +0.00	1.50	1.50	1.50	1
10 Nov 25	1.50000 +0.00	1.50	1.50	1.50	11
07 Nov 25	1.50000 +0.74	1.50	0.25	0.25	1,525
06 Nov 25	0.76000 +0.01	0.76	0.75	0.75	6,431
05 Nov 25	0.75000 +0.00	0.75	0.75	0.75	2
04 Nov 25	0.75000 +0.02	0.75	0.75	0.75	1,281
03 Nov 25	0.73000 +0.03	0.73	0.71	0.71	6,957
31 Oct 25	0.70000 +0.00	0.70	0.70	0.70	714
30 Oct 25	0.70000 +0.00	0.70	0.70	0.70	481
29 Oct 25	0.70000 -0.05	0.75	0.50	0.50	10,998
28 Oct 25	0.75000 +0.00	0.75	0.75	0.75	0
27 Oct 25	0.75000 -0.25	0.75	0.22	0.22	1,550
24 Oct 25	1.00000 +0.00	1.00	1.00	1.00	0
23 Oct 25	1.00000 +0.00	1.00	1.00	1.00	0
22 Oct 25	1.00000 +0.00	1.00	1.00	1.00	600
21 Oct 25	1.00000 -0.29	1.40	0.80	1.25	5,252
20 Oct 25	1.29000 -0.21	1.49	1.29	1.49	1,895
17 Oct 25	1.50000 +0.00	1.50	1.50	1.50	0
16 Oct 25	1.50000 +0.00	1.50	1.50	1.50	19
15 Oct 25	1.50000 +0.00	1.50	1.50	1.50	1
14 Oct 25	1.50000 +0.00	1.50	1.50	1.50	0
13 Oct 25	1.50000 -0.10	1.50	1.50	1.50	6,492
10 Oct 25	1.60000 +0.00	1.60	1.60	1.60	15
09 Oct 25	1.60000 -1.40	2.20	0.11	2.20	35,081
08 Oct 25	3.00000 +0.00	3.00	3.00	3.00	4
07 Oct 25	3.00000 +0.00	3.00	3.00	3.00	73
06 Oct 25	3.00000 +0.00	3.00	3.00	3.00	5
03 Oct 25	3.00000 +0.00	3.00	2.43	2.50	18,634
02 Oct 25	3.00000 +0.30	3.00	2.37	2.37	1,828
01 Oct 25	2.70000 +0.00	2.70	2.70	2.70	0
30 Sep 25	2.70000 +0.00	2.70	2.70	2.70	96
29 Sep 25	2.70000 +0.00	2.70	2.70	2.70	53
26 Sep 25	2.70000 -0.13	2.78	2.21	2.21	6,704
25 Sep 25	2.82500 -0.54	2.83	2.21	2.21	4,630
24 Sep 25	3.37000 +0.00	3.37	3.37	3.37	0
23 Sep 25	3.37000 +0.00	3.37	3.37	3.37	52
22 Sep 25	3.37000 +0.00	3.37	3.37	3.37	63
19 Sep 25	3.37000 +0.31	3.37	2.20	2.20	1,564
18 Sep 25	3.06000 -0.66	3.42	3.01	3.23	11,763
17 Sep 25	3.72500 +0.00	3.72	3.72	3.72	55
16 Sep 25	3.72500 +0.00	3.72	3.72	3.72	0
15 Sep 25	3.72500 +0.51	3.72	2.60	2.60	1,684
12 Sep 25	3.21000 +0.01	3.21	2.12	2.12	3,293
11 Sep 25	3.20000 -0.01	3.20	2.10	2.55	6,694
10 Sep 25	3.21000 +0.00	3.21	2.75	2.75	1,201
09 Sep 25	3.21000 +0.00	3.21	3.21	3.21	17
08 Sep 25	3.21000 +0.18	3.21	2.55	3.09	866
05 Sep 25	3.03000 -0.04	3.03	2.60	2.60	857
04 Sep 25	3.07000 -0.03	3.07	2.55	2.55	500
03 Sep 25	3.09500 +0.00	3.10	3.10	3.10	50
02 Sep 25	3.09500 +0.01	3.10	2.55	2.55	540
29 Aug 25	3.09000 +0.00	3.09	3.09	3.09	0
28 Aug 25	3.09000 -0.10	3.19	2.55	2.55	934
27 Aug 25	3.19000 +0.00	3.19	3.19	3.19	1
26 Aug 25	3.19000 +0.00	3.19	3.19	3.19	20
25 Aug 25	3.19000 +0.00	3.19	3.19	3.19	1
22 Aug 25	3.19000 +0.00	3.19	3.19	3.19	1
21 Aug 25	3.19000 +0.00	3.19	3.19	3.19	0
20 Aug 25	3.19000 +0.01	3.19	2.55	2.55	341
19 Aug 25	3.18000 -0.02	3.20	2.55	2.55	881
18 Aug 25	3.20000 +0.00	3.20	3.20	3.20	1
15 Aug 25	3.20000 +0.00	3.20	3.20	3.20	0
14 Aug 25	3.20000 +0.00	3.20	3.20	3.20	0
13 Aug 25	3.20000 +0.00	3.20	3.20	3.20	0
12 Aug 25	3.20000 +0.00	3.20	3.20	3.20	0
11 Aug 25	3.20000 +0.01	3.20	2.55	2.55	300
08 Aug 25	3.19000 +0.00	3.19	2.55	2.55	3,769
07 Aug 25	3.19000 +0.00	3.19	3.19	3.19	11
06 Aug 25	3.19000 +0.00	3.19	2.55	2.55	1,413
05 Aug 25	3.19000 +0.00	3.19	3.19	3.19	0
04 Aug 25	3.19000 +0.00	3.19	3.19	3.19	0
01 Aug 25	3.19000 -0.50	3.19	2.10	2.10	675
31 Jul 25	3.69000 +0.00	3.69	3.69	3.69	13
30 Jul 25	3.69000 +0.00	3.69	3.69	3.69	5
29 Jul 25	3.69000 +0.00	3.69	3.69	3.69	0
28 Jul 25	3.69000 +0.00	3.69	3.69	3.69	0
25 Jul 25	3.69000 +0.00	3.69	3.69	3.69	0
24 Jul 25	3.69000 +0.00	3.69	3.69	3.69	14
23 Jul 25	3.69000 +0.00	3.69	3.69	3.69	1
22 Jul 25	3.69000 -0.01	3.69	2.50	2.50	348
21 Jul 25	3.70000 +0.00	3.70	3.70	3.70	45
18 Jul 25	3.70000 +0.01	3.70	2.50	2.70	1,368
17 Jul 25	3.69000 -0.03	3.69	2.90	3.05	1,332
16 Jul 25	3.72500 -0.02	3.75	2.60	2.60	1,343
15 Jul 25	3.74000 +0.00	3.74	3.74	3.74	47
14 Jul 25	3.74000 +0.19	3.75	2.60	2.60	7,169
11 Jul 25	3.55000 +0.00	3.55	3.55	3.55	3
10 Jul 25	3.55000 -0.10	3.58	1.90	1.90	12,073
09 Jul 25	3.65000 +0.40	3.87	2.90	3.20	10,754
08 Jul 25	3.25000 +0.25	3.25	3.00	3.00	950
07 Jul 25	3.00000 +0.00	3.00	3.00	3.00	35
03 Jul 25	3.00000 +0.11	3.00	2.36	2.36	620
02 Jul 25	2.89500 +0.54	3.00	2.40	3.00	717
01 Jul 25	2.36000 -0.54	2.90	2.35	2.35	823
30 Jun 25	2.90000 +0.00	2.90	2.90	2.90	10
27 Jun 25	2.90000 +0.20	2.95	2.30	2.30	7,821
26 Jun 25	2.70000 +0.00	2.70	2.70	2.70	42
25 Jun 25	2.70000 -0.05	2.70	2.30	2.30	1,123
24 Jun 25	2.75000 -0.04	2.75	2.20	2.20	1,546
23 Jun 25	2.79000 -0.09	2.88	2.10	2.10	2,812
20 Jun 25	2.87500 +0.53	2.88	2.35	2.35	742
18 Jun 25	2.35000 +0.00	2.35	2.35	2.35	110
17 Jun 25	2.35000 +0.00	2.35	2.35	2.35	2
16 Jun 25	2.35000 -0.05	2.44	2.00	2.44	9,426
13 Jun 25	2.40000 +0.05	2.50	2.20	2.35	21,871
12 Jun 25	2.35000 +0.05	2.35	2.19	2.19	13,270
11 Jun 25	2.30000 +0.20	2.30	2.00	2.00	592
10 Jun 25	2.10000 -0.15	2.10	2.10	2.10	101
09 Jun 25	2.25000 +0.00	2.25	2.25	2.25	2
06 Jun 25	2.25000 +0.05	2.25	2.00	2.00	6,690
05 Jun 25	2.20000 +0.10	2.25	2.00	2.00	6,244
04 Jun 25	2.10000 +0.12	2.30	1.90	2.00	32,628
03 Jun 25	1.97500 -0.02	1.98	1.50	1.50	507
02 Jun 25	2.00000 +0.10	2.00	1.65	1.65	304
30 May 25	1.90000 +0.00	1.90	1.90	1.90	101
29 May 25	1.90000 +0.00	1.90	1.65	1.65	2,766
28 May 25	1.90000 -0.05	1.90	1.55	1.55	7,354
27 May 25	1.95000 -0.05	1.95	1.95	1.95	656
23 May 25	2.00000 +0.20	2.13	1.98	2.13	1,001
22 May 25	1.80000 +0.15	1.80	1.75	1.75	1,538
21 May 25	1.65000 -0.29	1.94	1.50	1.50	8,423
20 May 25	1.94000 +0.00	1.94	1.94	1.94	2
19 May 25	1.94000 +0.00	1.94	1.82	1.92	11,960
16 May 25	1.94000 +0.00	1.94	1.94	1.94	0
15 May 25	1.94000 +0.00	1.94	1.80	1.80	3,275
14 May 25	1.94000 -0.03	1.94	1.94	1.94	1,514
13 May 25	1.97000 -0.02	1.97	1.60	1.60	2,317
12 May 25	1.99000 +0.00	1.99	1.55	1.55	754
09 May 25	1.99000 +0.09	1.99	1.70	1.70	571
08 May 25	1.90000 +0.00	1.90	1.90	1.90	53
07 May 25	1.90000 +0.00	1.90	1.75	1.75	1,601
06 May 25	1.90000 -0.07	1.90	1.75	1.75	201
05 May 25	1.97000 +0.00	1.97	1.97	1.97	1
02 May 25	1.97000 +0.01	1.97	1.60	1.60	1,692
01 May 25	1.96000 +0.00	1.96	1.96	1.96	21
30 Apr 25	1.96000 +0.00	1.96	1.96	1.96	14
29 Apr 25	1.96000 +0.04	1.96	1.50	1.50	808
28 Apr 25	1.92000 +0.22	1.92	1.60	1.60	616
25 Apr 25	1.70000 +0.20	1.90	1.70	1.90	58,851
24 Apr 25	1.50000 -0.47	1.79	1.50	1.75	30,505
23 Apr 25	1.97000 +0.32	2.00	1.75	2.00	68,402
22 Apr 25	1.65000 -0.15	1.75	1.65	1.75	501
21 Apr 25	1.80000 +0.00	1.80	1.80	1.80	1
17 Apr 25	1.80000 +0.18	1.80	1.55	1.55	280
16 Apr 25	1.62000 -0.18	1.68	1.25	1.25	506
15 Apr 25	1.80000 +0.55	1.80	0.88	0.88	690
14 Apr 25	1.25000 +0.05	1.58	1.25	1.27	8,197
11 Apr 25	1.20000 +0.20	1.65	1.10	1.65	46,286
10 Apr 25	1.00000 -0.40	1.40	1.00	1.30	10,902
09 Apr 25	1.40000 -0.10	1.45	0.88	0.88	3,908
08 Apr 25	1.50000 -0.35	1.67	1.30	1.45	4,543
07 Apr 25	1.85000 -0.03	2.00	1.45	1.45	4,790
04 Apr 25	1.88500 +0.19	1.88	1.25	1.25	799
03 Apr 25	1.69500 +0.15	2.00	0.80	2.00	2,663
02 Apr 25	1.55000 +0.00	1.55	1.40	1.40	554
01 Apr 25	1.55000 +0.57	1.90	1.13	1.13	82,658
31 Mar 25	0.98000 +0.10	1.00	0.88	1.00	1,361
28 Mar 25	0.88000 -0.06	1.00	0.88	1.00	4,000
27 Mar 25	0.94500 -0.06	1.00	0.89	1.00	803
26 Mar 25	1.00000 -0.15	1.00	1.00	1.00	500
25 Mar 25	1.15000 -0.30	1.45	1.00	1.45	9,206
24 Mar 25	1.45000 -0.04	1.45	1.03	1.03	235
21 Mar 25	1.49000 +0.09	1.49	1.02	1.02	314
20 Mar 25	1.40000 +0.15	1.40	0.87	0.87	426
19 Mar 25	1.25000 -0.05	1.27	1.25	1.27	1,433
18 Mar 25	1.30000 -0.20	1.30	1.03	1.03	1,538
17 Mar 25	1.50000 +0.20	1.50	0.58	0.58	1,077
14 Mar 25	1.30000 +0.00	1.30	1.04	1.04	637
13 Mar 25	1.30000 +0.00	1.40	1.04	1.04	2,740
12 Mar 25	1.30000 +0.27	1.30	1.03	1.03	940
11 Mar 25	1.03000 -0.07	1.41	1.03	1.04	461
10 Mar 25	1.10000 +0.25	1.10	1.10	1.10	360
07 Mar 25	0.85000 -0.21	1.10	0.85	1.10	19,178
06 Mar 25	1.06000 -0.10	1.20	1.05	1.20	14,495
05 Mar 25	1.16000 -0.01	1.18	1.16	1.18	483
04 Mar 25	1.17000 -0.03	1.20	0.82	1.20	2,471
03 Mar 25	1.20000 +0.00	1.20	1.20	1.20	48
28 Feb 25	1.20000 +0.01	1.20	1.20	1.20	1,063
27 Feb 25	1.19000 -0.04	1.22	1.19	1.22	832
26 Feb 25	1.23000 +0.13	1.23	1.10	1.10	4,289
25 Feb 25	1.10000 -0.40	1.36	1.09	1.36	5,125
24 Feb 25	1.50000 +0.01	1.50	1.36	1.44	1,234
21 Feb 25	1.49000 -0.01	1.49	1.49	1.49	555
20 Feb 25	1.50000 +0.33	1.56	1.17	1.17	51,360
19 Feb 25	1.17000 +0.00	1.17	0.82	0.82	2,196
18 Feb 25	1.17000 +0.00	1.17	0.91	1.17	27,922
14 Feb 25	1.17000 -0.01	1.17	0.82	0.85	3,511
13 Feb 25	1.18000 +0.00	1.18	0.85	0.85	204
12 Feb 25	1.18000 +0.00	1.18	0.83	0.85	633
11 Feb 25	1.18000 -0.01	1.19	0.51	0.51	608
10 Feb 25	1.19000 +0.29	1.50	0.58	0.58	968
07 Feb 25	0.90000 +0.10	0.90	0.75	0.75	4,336
06 Feb 25	0.80000 +0.00	0.80	0.65	0.66	42,937
05 Feb 25	0.80000 +0.00	0.80	0.66	0.68	21,536
04 Feb 25	0.80000 +0.00	0.80	0.68	0.68	543
03 Feb 25	0.80000 +0.00	0.80	0.68	0.80	417
31 Jan 25	0.80000 +0.00	0.80	0.67	0.67	6,261
30 Jan 25	0.80000 +0.00	0.80	0.66	0.66	731
29 Jan 25	0.80000 +0.00	0.80	0.80	0.80	236
28 Jan 25	0.80000 -0.10	0.80	0.66	0.66	822
27 Jan 25	0.90000 -0.08	0.90	0.51	0.51	1,131
24 Jan 25	0.98000 +0.18	1.00	0.46	0.46	25,644
23 Jan 25	0.80000 +0.05	1.05	0.43	0.43	19,398
22 Jan 25	0.75000 +0.05	0.75	0.51	0.51	11,882
21 Jan 25	0.70000 +0.05	0.70	0.43	0.43	18,192
17 Jan 25	0.65000 +0.01	0.65	0.43	0.65	30,608
16 Jan 25	0.64000 +0.02	0.65	0.62	0.62	20,900
15 Jan 25	0.62000 -0.03	0.62	0.62	0.62	1,119
14 Jan 25	0.65000 +0.00	0.65	0.65	0.65	0
13 Jan 25	0.65000 +0.00	0.65	0.65	0.65	2,352
10 Jan 25	0.65000 +0.09	1.00	0.61	0.61	7,200
08 Jan 25	0.56000 +0.01	0.90	0.56	0.56	1,428
07 Jan 25	0.55000 +0.03	0.55	0.55	0.55	106
06 Jan 25	0.52500 +0.11	0.52	0.41	0.41	3,124
03 Jan 25	0.41000 -0.01	0.50	0.41	0.41	29,043
02 Jan 25	0.42000 -0.08	0.42	0.42	0.42	2,423
31 Dec 24	0.50000 +0.00	0.60	0.48	0.50	47,927
30 Dec 24	0.50000 +0.00	0.50	0.41	0.41	85,239
27 Dec 24	0.50000 -0.01	0.60	0.01	0.01	52,761
26 Dec 24	0.51020 -0.01	0.51	0.41	0.41	7,998
24 Dec 24	0.52000 -0.06	0.58	0.41	0.58	32,520
23 Dec 24	0.58000 +0.03	0.58	0.51	0.51	10,568
20 Dec 24	0.55000 -0.05	0.58	0.01	0.01	11,092
19 Dec 24	0.60000 -0.05	0.65	0.41	0.65	30,665
18 Dec 24	0.65000 +0.00	0.65	0.65	0.65	2,258
17 Dec 24	0.65000 +0.00	0.65	0.65	0.65	4,530
16 Dec 24	0.65000 -0.10	0.80	0.65	0.75	31,725
13 Dec 24	0.75000 +0.20	0.75	0.65	0.65	1,845
12 Dec 24	0.55000 -0.12	0.75	0.55	0.75	47,521
11 Dec 24	0.67000 -0.18	0.85	0.56	0.81	43,482
10 Dec 24	0.85000 +0.00	0.85	0.81	0.85	2,449
09 Dec 24	0.85000 +0.00	0.85	0.85	0.85	3,404
06 Dec 24	0.85000 -0.05	0.90	0.85	0.85	9,929
05 Dec 24	0.90000 +0.00	0.90	0.80	0.80	10,342
04 Dec 24	0.90000 +0.13	0.91	0.77	0.77	34,910
03 Dec 24	0.77000 +0.02	1.00	0.75	0.75	3,810
02 Dec 24	0.75000 +0.04	0.78	0.72	0.74	4,843
29 Nov 24	0.71000 +0.00	0.73	0.71	0.73	471
27 Nov 24	0.71000 -0.25	1.00	0.25	0.25	21,081
26 Nov 24	0.96000 +0.13	0.96	0.83	0.83	4,244
25 Nov 24	0.83050 -0.12	0.95	0.80	0.80	1,756
22 Nov 24	0.95000 +0.05	0.95	0.65	0.95	12,020
21 Nov 24	0.90000 +0.25	0.95	0.70	0.74	160,399
20 Nov 24	0.65220 +0.00	0.72	0.65	0.65	3,152
19 Nov 24	0.65370 -0.25	0.99	0.65	0.65	9,677
18 Nov 24	0.90000 +0.25	0.90	0.65	0.69	31,196
15 Nov 24	0.65030 -0.05	0.82	0.65	0.82	3,941
14 Nov 24	0.70050 -0.05	1.00	0.70	1.00	85,380
13 Nov 24	0.75000 -0.15	1.00	0.75	0.90	3,766
12 Nov 24	0.90010 +0.05	0.95	0.75	0.80	33,746
11 Nov 24	0.85000 +0.00	0.88	0.49	0.88	211,578
08 Nov 24	0.85100 +0.00	0.90	0.65	0.65	5,358
07 Nov 24	0.85000 +0.05	0.90	0.60	0.85	33,869
06 Nov 24	0.80000 +0.00	0.95	0.55	0.55	29,405
05 Nov 24	0.80000 +0.30	0.85	0.60	0.60	35,596
04 Nov 24	0.50000 -0.05	0.75	0.45	0.50	26,341
01 Nov 24	0.55000 -0.05	0.65	0.45	0.65	37,248
31 Oct 24	0.60000 +0.10	0.65	0.50	0.50	13,724
30 Oct 24	0.50000 +0.10	0.63	0.50	0.60	94,677
29 Oct 24	0.40000 +0.05	0.65	0.35	0.35	13,633
28 Oct 24	0.35000 -0.25	0.35	0.00	0.00	9,860
25 Oct 24	0.60000 -0.05	0.75	0.60	0.73	23,779
24 Oct 24	0.65000 +0.01	0.82	0.60	0.65	89,130
23 Oct 24	0.64000 -0.06	1.00	0.50	1.00	19,395
22 Oct 24	0.70000 +0.00	0.82	0.65	0.70	37,981
21 Oct 24	0.70000 -0.20	1.00	0.50	0.50	32,401
18 Oct 24	0.90000 +0.25	1.10	0.65	1.10	51,342
17 Oct 24	0.65000 -0.15	0.92	0.50	0.92	44,085
16 Oct 24	0.80000 +0.20	1.10	0.60	0.65	38,044
15 Oct 24	0.60000 +0.00	0.95	0.60	0.70	41,636
14 Oct 24	0.60000 -0.27	1.03	0.60	1.03	9,396
11 Oct 24	0.87500 +0.27	1.00	0.60	1.00	9,005
10 Oct 24	0.60000 -0.33	0.94	0.55	0.94	77,801
09 Oct 24	0.93000 +0.38	0.95	0.10	0.10	194,941
08 Oct 24	0.55000 -0.10	1.00	0.11	1.00	100,327
07 Oct 24	0.65000 -0.25	1.03	0.45	1.03	840,828
04 Oct 24	0.89990 -1.09	2.00	0.75	1.90	1,508,285
03 Oct 24	1.99000 -0.15	2.40	1.93	1.97	803,394
02 Oct 24	2.14000 -1.42	2.80	1.80	2.78	4,664,101
01 Oct 24	3.56000 -0.17	3.69	3.40	3.60	200,625
30 Sep 24	3.73000 -0.22	3.98	3.50	3.95	149,201
27 Sep 24	3.95000 -0.11	4.11	3.90	4.10	65,724
26 Sep 24	4.06000 +0.18	4.11	3.91	3.92	50,721
25 Sep 24	3.88000 -0.01	3.93	3.76	3.90	41,234
24 Sep 24	3.89000 +0.00	4.17	3.80	3.83	132,466
23 Sep 24	3.89500 -0.07	4.14	3.73	4.01	99,787
20 Sep 24	3.96000 -0.31	4.26	3.83	4.23	186,481
19 Sep 24	4.27000 -0.01	4.54	4.27	4.44	33,992
18 Sep 24	4.28000 -0.15	4.57	4.15	4.42	49,262
17 Sep 24	4.43000 +0.20	4.50	4.05	4.29	51,071
16 Sep 24	4.23000 -0.08	4.44	4.02	4.44	27,514
13 Sep 24	4.31000 +0.48	4.87	3.91	3.91	219,790
12 Sep 24	3.83000 +0.10	3.91	3.55	3.73	112,137
11 Sep 24	3.73000 -0.10	3.98	3.60	3.86	37,950
10 Sep 24	3.83000 -0.07	3.91	3.77	3.91	77,246
09 Sep 24	3.90000 -0.35	4.28	3.90	4.28	97,307
06 Sep 24	4.25000 -0.14	4.41	4.13	4.41	55,861
05 Sep 24	4.39000 -0.22	4.65	4.26	4.59	79,618
04 Sep 24	4.61000 -0.05	4.73	4.38	4.65	52,721
03 Sep 24	4.66000 -0.48	5.14	4.35	5.11	242,564
30 Aug 24	5.14000 -0.10	5.26	5.12	5.26	53,661
29 Aug 24	5.24000 +0.04	5.45	5.14	5.20	79,919
28 Aug 24	5.20000 +0.44	5.20	4.65	4.65	104,703
27 Aug 24	4.76000 +0.06	4.79	4.59	4.75	46,476
26 Aug 24	4.70000 +0.14	4.84	4.39	4.56	160,196
23 Aug 24	4.56000 +0.12	4.64	4.40	4.41	74,001
22 Aug 24	4.44000 +0.13	4.68	4.26	4.43	64,204
21 Aug 24	4.31000 -0.27	4.71	4.08	4.70	62,692
20 Aug 24	4.58000 -0.02	4.82	4.53	4.76	18,765
19 Aug 24	4.60000 +0.07	4.93	4.55	4.57	64,799
16 Aug 24	4.53000 +0.55	4.57	3.97	3.97	155,679
15 Aug 24	3.98000 +0.11	4.08	3.94	3.98	42,193
14 Aug 24	3.87000 -0.12	4.19	3.87	4.01	124,578
13 Aug 24	3.99000 -0.06	4.07	3.99	4.04	36,786
12 Aug 24	4.05000 -0.04	4.26	3.93	4.10	62,092
09 Aug 24	4.09000 -0.06	4.16	3.88	4.14	83,502
08 Aug 24	4.15000 -0.10	4.31	4.10	4.29	71,759
07 Aug 24	4.25000 -0.28	4.75	4.10	4.56	129,966
06 Aug 24	4.53000 +0.17	4.59	4.33	4.40	128,874
05 Aug 24	4.36000 -0.24	4.50	4.21	4.21	140,658
02 Aug 24	4.60000 -0.18	4.68	4.38	4.52	107,990
01 Aug 24	4.78000 -0.04	4.90	4.72	4.83	87,537
31 Jul 24	4.82000 +0.08	5.01	4.65	4.73	71,156
30 Jul 24	4.74000 -0.31	5.15	4.71	5.08	100,297
29 Jul 24	5.05000 -0.67	5.69	4.86	5.66	143,063
26 Jul 24	5.72000 -0.02	5.94	5.63	5.78	33,759
25 Jul 24	5.74000 +0.36	5.93	5.25	5.36	488,206
24 Jul 24	5.38000 -0.39	5.83	5.30	5.80	147,537
23 Jul 24	5.77000 -0.02	5.92	5.68	5.91	36,985
22 Jul 24	5.79000 -0.08	5.93	5.62	5.84	164,781
19 Jul 24	5.87000 +0.11	5.87	5.66	5.78	49,339
18 Jul 24	5.76000 -0.22	6.05	5.52	5.95	143,522
17 Jul 24	5.98000 -0.03	6.34	5.97	6.04	77,382
16 Jul 24	6.01000 +0.04	6.15	5.93	6.03	75,549
15 Jul 24	5.97000 -0.05	6.13	5.90	5.99	75,224
12 Jul 24	6.02000 -0.01	6.12	5.91	6.12	69,006
11 Jul 24	6.03000 -0.01	6.19	5.93	6.09	74,620
10 Jul 24	6.04000 -0.03	6.15	5.70	6.12	123,539
09 Jul 24	6.07000 +0.06	6.37	5.92	6.05	140,593
08 Jul 24	6.01000 +0.51	6.08	5.52	5.52	388,731
05 Jul 24	5.50000 +0.00	5.85	5.43	5.50	174,723
03 Jul 24	5.50000 +0.27	5.56	5.21	5.27	59,270
02 Jul 24	5.23000 -0.30	5.47	5.07	5.47	123,462
01 Jul 24	5.53000 -0.07	6.03	5.28	5.65	235,717
28 Jun 24	5.60000 +0.58	5.60	4.95	5.03	2,111,321
27 Jun 24	5.02000 +0.10	5.35	4.80	4.94	185,569
26 Jun 24	4.92000 +0.37	5.13	4.46	4.53	270,807
25 Jun 24	4.55000 +0.07	4.75	4.33	4.41	179,084
24 Jun 24	4.48000 +0.34	4.56	4.14	4.14	143,198
21 Jun 24	4.14000 +0.07	4.28	3.95	4.09	128,043
20 Jun 24	4.07000 +0.12	4.18	3.83	3.91	65,401
18 Jun 24	3.95000 -0.11	4.15	3.89	4.03	82,928
17 Jun 24	4.06000 +0.21	4.08	3.75	3.80	102,657
14 Jun 24	3.85000 +0.03	3.94	3.76	3.83	127,215
13 Jun 24	3.82000 +0.15	3.88	3.56	3.63	128,950
12 Jun 24	3.67000 -0.01	3.80	3.65	3.77	88,522
11 Jun 24	3.68000 +0.12	3.78	3.50	3.50	92,104
10 Jun 24	3.56000 -0.15	3.71	3.51	3.71	293,775
07 Jun 24	3.71000 -0.02	3.76	3.62	3.73	50,011
06 Jun 24	3.73000 -0.27	4.03	3.71	4.00	51,672
05 Jun 24	4.00000 +0.46	4.13	3.55	3.55	124,378
04 Jun 24	3.54000 -0.27	3.86	3.54	3.71	82,498
03 Jun 24	3.81000 +0.34	3.81	3.30	3.47	129,307
31 May 24	3.47000 +0.05	3.52	3.26	3.45	114,246
30 May 24	3.42500 +0.09	3.61	3.33	3.35	80,945
29 May 24	3.34000 -0.58	3.86	3.21	3.86	426,702
28 May 24	3.92000 +0.18	3.93	3.63	3.82	293,241
24 May 24	3.74000 +0.01	3.82	3.61	3.75	125,419
23 May 24	3.73000 -0.08	3.78	3.59	3.72	184,675
22 May 24	3.81000 -0.56	4.30	3.50	4.30	825,462
21 May 24	4.37000 -0.24	4.62	4.30	4.62	123,872
20 May 24	4.61000 -0.15	4.78	4.54	4.78	45,924
17 May 24	4.76000 +0.01	4.98	4.69	4.71	68,384
16 May 24	4.75000 +0.14	4.82	4.50	4.82	125,668
15 May 24	4.61000 -0.06	4.89	4.56	4.75	56,288
14 May 24	4.67000 +0.17	4.74	4.53	4.53	62,535
13 May 24	4.50000 -0.04	4.86	4.50	4.54	246,295
10 May 24	4.54000 -0.12	4.84	4.50	4.70	122,646
09 May 24	4.66000 -0.09	4.82	4.61	4.80	51,642
08 May 24	4.75000 +0.00	4.93	4.71	4.77	69,831
07 May 24	4.75000 +0.18	4.88	4.50	4.60	83,278
06 May 24	4.57000 +0.16	4.60	4.21	4.47	167,853
03 May 24	4.41000 +0.01	4.60	4.24	4.42	51,307
02 May 24	4.40000 +0.21	4.64	4.18	4.18	99,757
01 May 24	4.19000 +0.10	4.22	3.95	4.07	179,122
30 Apr 24	4.09000 +0.04	4.33	3.95	4.05	128,844
29 Apr 24	4.05000 -0.11	4.28	4.03	4.19	188,539
26 Apr 24	4.16000 -0.08	4.25	4.05	4.25	79,708
25 Apr 24	4.24000 -0.31	4.50	4.19	4.50	130,193
24 Apr 24	4.55000 -0.22	4.86	4.44	4.77	95,218
23 Apr 24	4.77000 +0.22	5.01	4.54	4.57	88,216
22 Apr 24	4.55000 -0.06	4.81	4.51	4.60	283,208
19 Apr 24	4.61000 +0.13	4.74	4.48	4.48	59,516
18 Apr 24	4.48000 +0.09	4.75	4.36	4.36	135,741
17 Apr 24	4.39000 -0.30	4.77	4.37	4.69	109,204
16 Apr 24	4.69000 -0.51	5.20	4.57	5.20	161,336
15 Apr 24	5.20000 +0.61	5.26	4.28	4.40	381,329
12 Apr 24	4.59000 -0.18	4.81	4.57	4.79	131,213
11 Apr 24	4.77000 +0.07	4.81	4.56	4.70	102,479
10 Apr 24	4.70000 -0.25	4.88	4.60	4.88	114,443
09 Apr 24	4.95000 -0.05	5.05	4.87	4.96	78,526
08 Apr 24	5.00000 -0.12	5.26	4.84	5.15	90,425
05 Apr 24	5.12000 -0.09	5.20	4.99	5.20	144,722
04 Apr 24	5.21000 +0.35	5.27	4.92	4.92	98,142
03 Apr 24	4.86000 +0.36	4.95	4.41	4.43	689,091
02 Apr 24	4.50000 -0.27	4.77	4.46	4.77	133,182
01 Apr 24	4.77000 -0.47	5.40	4.73	5.40	173,849
28 Mar 24	5.24000 +0.23	5.37	4.96	4.96	80,453
27 Mar 24	5.01000 -0.03	5.12	4.91	5.12	100,872
26 Mar 24	5.04000 -0.04	5.18	5.02	5.15	51,545
25 Mar 24	5.08000 +0.03	5.23	4.93	5.11	129,342
22 Mar 24	5.05000 -0.18	5.25	4.90	5.21	159,415
21 Mar 24	5.23000 -0.45	5.82	5.23	5.73	105,056
20 Mar 24	5.68000 +0.18	5.77	5.39	5.51	99,517
19 Mar 24	5.50000 -0.12	5.68	5.20	5.59	183,207
18 Mar 24	5.62000 -0.43	6.19	5.54	5.95	144,807
15 Mar 24	6.05000 +0.10	6.13	5.72	5.96	333,544
14 Mar 24	5.95000 -0.06	6.09	5.78	6.08	102,500
13 Mar 24	6.01000 +0.28	6.17	5.78	5.78	78,637
12 Mar 24	5.73000 -0.14	5.94	5.58	5.94	153,534
11 Mar 24	5.87000 -0.38	6.20	5.73	6.06	124,565
08 Mar 24	6.25000 +0.00	6.50	6.24	6.28	73,784
07 Mar 24	6.25000 -0.10	6.40	6.05	6.30	88,434
06 Mar 24	6.35000 -0.16	6.74	6.22	6.60	64,377
05 Mar 24	6.51000 +0.22	6.64	6.31	6.31	117,107
04 Mar 24	6.29000 -0.19	6.70	6.13	6.70	128,501
01 Mar 24	6.48000 +0.62	6.81	5.87	5.89	188,309
29 Feb 24	5.86000 -0.41	6.44	5.73	6.26	154,867
28 Feb 24	6.27000 -0.17	6.45	6.16	6.43	99,594
27 Feb 24	6.44000 -0.04	6.65	6.23	6.50	113,274
26 Feb 24	6.48000 +0.23	6.54	6.16	6.24	134,242
23 Feb 24	6.25000 +0.38	6.32	5.74	5.85	166,785
22 Feb 24	5.87000 -0.36	6.24	5.86	6.16	120,517
21 Feb 24	6.23000 +0.24	6.43	5.93	5.94	125,367
20 Feb 24	5.99000 +0.02	6.09	5.80	5.91	256,844
16 Feb 24	5.97000 +0.12	6.13	5.80	5.84	157,357
15 Feb 24	5.85000 +0.60	5.85	5.21	5.23	207,083
14 Feb 24	5.25000 +0.04	5.39	5.18	5.39	143,790
13 Feb 24	5.21000 -0.39	5.54	5.05	5.45	441,708
12 Feb 24	5.60000 +0.28	5.82	5.30	5.36	455,579
09 Feb 24	5.32000 +0.00	5.47	5.18	5.33	247,555
08 Feb 24	5.32000 +0.16	5.34	5.02	5.16	195,577
07 Feb 24	5.16500 +0.26	5.32	4.65	4.82	321,338
06 Feb 24	4.90000 -0.70	5.64	4.59	5.60	689,662
05 Feb 24	5.60000 -0.25	5.77	5.41	5.77	214,433
02 Feb 24	5.85000 -0.23	6.07	5.59	5.99	271,122
01 Feb 24	6.08000 +0.22	6.14	5.81	5.85	352,284
31 Jan 24	5.86000 +0.38	5.90	5.45	5.48	355,404
30 Jan 24	5.48000 -0.03	5.63	5.32	5.51	165,716
29 Jan 24	5.51000 +0.10	5.54	5.08	5.32	216,961
26 Jan 24	5.41000 +0.11	5.45	5.25	5.35	138,118
25 Jan 24	5.30000 +0.36	5.33	4.94	5.02	314,445
24 Jan 24	4.94000 +0.21	4.95	4.64	4.75	583,416
23 Jan 24	4.73000 +0.31	4.80	4.41	4.41	710,374
22 Jan 24	4.42000 -0.06	4.59	4.35	4.50	297,937
19 Jan 24	4.48000 -0.05	4.54	4.38	4.54	285,595
18 Jan 24	4.53000 +0.17	4.66	4.13	4.40	477,746
17 Jan 24	4.36000 +0.10	4.43	4.23	4.30	251,346
16 Jan 24	4.26000 -0.27	4.38	4.10	4.38	499,535
12 Jan 24	4.53000 +0.03	4.63	4.34	4.55	401,195
11 Jan 24	4.50000 -0.28	4.75	4.38	4.73	314,587
10 Jan 24	4.78000 -0.06	5.08	4.76	4.85	169,492
09 Jan 24	4.84000 -0.07	4.91	4.67	4.91	307,531
08 Jan 24	4.91000 -0.22	5.05	4.80	5.04	312,958
05 Jan 24	5.13000 -0.10	5.31	5.02	5.31	263,494
04 Jan 24	5.23000 +0.00	5.42	5.19	5.29	206,958
03 Jan 24	5.23000 -0.43	5.69	5.16	5.66	259,844
02 Jan 24	5.66000 +0.43	5.74	5.20	5.26	236,556
29 Dec 23	5.23000 -0.18	5.48	5.13	5.48	253,370
28 Dec 23	5.41500 +0.22	5.48	5.21	5.24	133,903
27 Dec 23	5.19000 -0.04	5.38	5.14	5.24	175,327
26 Dec 23	5.23000 +0.27	5.40	4.93	4.99	252,013
22 Dec 23	4.96000 -0.05	5.22	4.90	5.00	201,698
21 Dec 23	5.01000 +0.21	5.02	4.80	4.80	192,448
20 Dec 23	4.80000 -0.23	5.20	4.79	5.10	358,750
19 Dec 23	5.03000 +0.27	5.10	4.77	4.77	434,578
18 Dec 23	4.76000 +0.13	5.04	4.63	4.63	505,170
15 Dec 23	4.63000 -0.30	5.09	4.62	4.95	379,020
14 Dec 23	4.93000 -0.43	5.66	4.87	5.44	274,425
13 Dec 23	5.36000 +0.12	5.48	4.97	5.29	288,657
12 Dec 23	5.24000 -0.21	5.52	5.21	5.45	180,322
11 Dec 23	5.44500 -0.40	5.85	5.43	5.85	200,823
08 Dec 23	5.85000 -0.16	6.06	5.81	6.05	146,603
07 Dec 23	6.01000 +0.07	6.09	5.75	5.89	234,772
06 Dec 23	5.94000 -0.05	6.14	5.93	6.12	272,220
05 Dec 23	5.99000 -0.26	6.32	5.82	6.26	286,873
04 Dec 23	6.25000 +0.30	6.38	5.99	5.99	434,737
01 Dec 23	5.95000 +0.10	6.05	5.62	5.78	323,828
30 Nov 23	5.85000 +0.17	6.50	5.65	5.72	651,530
29 Nov 23	5.68000 -2.55	7.16	5.53	7.02	1,335,840
28 Nov 23	8.23000 -0.21	8.47	8.23	8.44	134,157
27 Nov 23	8.44000 -0.53	9.00	8.44	9.00	139,077
24 Nov 23	8.97000 -0.03	9.00	8.76	8.99	45,777
22 Nov 23	9.00000 +0.05	9.10	8.84	9.05	63,400
21 Nov 23	8.95000 +0.27	9.05	8.64	8.76	135,564
20 Nov 23	8.68000 -0.30	9.10	8.56	9.02	116,965
17 Nov 23	8.98000 +0.34	9.00	8.41	8.78	172,493
16 Nov 23	8.64000 -0.19	8.97	8.32	8.82	144,209
15 Nov 23	8.83000 -0.24	9.35	8.63	9.19	213,672
14 Nov 23	9.07000 -0.43	9.89	8.62	9.56	299,568
13 Nov 23	9.50000 +0.23	9.62	9.34	9.49	210,695
10 Nov 23	9.27000 -0.27	9.56	9.02	9.28	209,918
09 Nov 23	9.54000 -4.16	13.19	9.21	13.19	225,533
08 Nov 23	13.70000 -0.30	14.07	13.48	14.07	62,659
07 Nov 23	14.00000 -0.02	14.20	13.76	14.12	53,448
06 Nov 23	14.02000 -0.40	14.40	13.56	14.12	84,021
03 Nov 23	14.42000 +0.30	14.78	14.18	14.21	92,177
02 Nov 23	14.12000 +0.19	14.18	13.50	14.01	69,628
01 Nov 23	13.93000 +0.20	14.11	13.65	13.76	51,549
31 Oct 23	13.73000 -0.15	14.06	13.56	14.06	81,962
30 Oct 23	13.88000 +0.34	13.93	13.43	13.71	48,366
27 Oct 23	13.54000 -0.11	13.72	13.42	13.57	59,250
26 Oct 23	13.65000 +0.09	14.08	13.56	13.56	59,592
25 Oct 23	13.56000 -0.45	14.15	13.55	14.01	80,698
24 Oct 23	14.01000 +0.80	14.15	13.35	13.36	150,734
23 Oct 23	13.21000 -0.19	13.44	13.13	13.32	71,301
20 Oct 23	13.40000 +0.01	13.59	13.40	13.43	54,878
19 Oct 23	13.39000 -0.33	13.65	13.20	13.65	83,341
18 Oct 23	13.72000 +0.01	13.82	13.42	13.71	74,333
17 Oct 23	13.71000 +0.09	13.98	13.55	13.55	80,872
16 Oct 23	13.62000 +0.19	13.91	13.36	13.53	81,648
13 Oct 23	13.43000 +0.41	13.44	12.81	12.99	109,984
12 Oct 23	13.02000 -0.33	13.38	12.35	13.38	169,421
11 Oct 23	13.35000 -0.47	14.23	13.16	13.87	69,957
10 Oct 23	13.82000 +0.02	14.40	13.77	13.82	117,111
09 Oct 23	13.80000 -0.06	13.90	13.14	13.79	97,508
06 Oct 23	13.86000 -0.42	14.20	13.75	14.20	66,426
05 Oct 23	14.28000 -0.18	14.61	13.91	14.37	71,580
04 Oct 23	14.46000 +0.18	14.51	14.09	14.28	160,272
03 Oct 23	14.28000 -0.93	15.19	14.07	15.19	167,939
02 Oct 23	15.21000 -0.56	15.69	15.02	15.51	106,696
29 Sep 23	15.77000 +0.33	15.91	15.52	15.80	88,421
28 Sep 23	15.44000 -0.02	15.45	15.03	15.44	84,479
27 Sep 23	15.46000 -0.19	15.89	15.35	15.73	43,045
26 Sep 23	15.65000 -0.02	15.81	15.38	15.61	117,531
25 Sep 23	15.67000 -0.03	15.82	15.27	15.71	58,970
22 Sep 23	15.70000 +0.47	15.85	15.23	15.23	152,363
21 Sep 23	15.23000 +0.02	15.36	15.04	15.14	74,434
20 Sep 23	15.21000 -0.15	15.50	15.09	15.47	75,041
19 Sep 23	15.36000 -0.50	15.95	15.22	15.88	75,002
18 Sep 23	15.86000 -0.35	16.21	15.60	16.21	68,944
15 Sep 23	16.21000 -0.45	16.91	16.14	16.71	115,274
14 Sep 23	16.66000 -0.38	17.32	16.56	17.09	68,220
13 Sep 23	17.04000 +0.75	17.14	16.29	16.32	124,602
12 Sep 23	16.29000 +0.46	16.36	15.74	15.74	99,640
11 Sep 23	15.83000 -0.29	16.33	15.61	16.33	93,164
08 Sep 23	16.12000 -0.04	16.89	15.78	16.23	77,846
07 Sep 23	16.16000 -0.81	17.05	15.94	16.95	200,071
06 Sep 23	16.97000 -0.51	17.54	16.84	17.54	113,477
05 Sep 23	17.48000 -0.33	18.10	17.39	17.96	104,219
01 Sep 23	17.81000 +0.86	18.16	17.16	17.16	146,826
31 Aug 23	16.95000 -0.38	17.55	16.81	17.40	526,600
30 Aug 23	17.33000 +0.37	17.40	16.60	16.93	154,970
29 Aug 23	16.96000 +0.54	17.02	16.19	16.50	132,221
28 Aug 23	16.42000 -0.53	17.10	16.37	16.95	98,347
25 Aug 23	16.95000 -0.57	17.64	16.59	17.54	75,769
24 Aug 23	17.52000 -0.21	18.04	17.51	17.71	53,470
23 Aug 23	17.73000 -0.06	17.93	17.53	17.85	59,359
22 Aug 23	17.79000 -0.26	18.19	17.67	18.03	64,448
21 Aug 23	18.05000 +0.61	18.31	17.50	17.50	100,101
18 Aug 23	17.44000 -0.37	18.33	17.42	17.64	131,651
17 Aug 23	17.81000 +0.41	17.87	17.16	17.43	88,257
16 Aug 23	17.40000 +0.36	17.47	16.93	16.93	133,262
15 Aug 23	17.04000 -0.91	17.87	16.97	17.87	107,376
14 Aug 23	17.95000 -1.19	19.14	17.65	19.10	114,704
11 Aug 23	19.14000 +0.42	19.49	18.64	18.64	119,849
10 Aug 23	18.72000 -0.51	19.29	18.46	19.15	267,661
09 Aug 23	19.23000 -3.65	23.52	19.16	22.71	368,477
08 Aug 23	22.88000 +1.07	23.24	20.50	21.51	157,787
07 Aug 23	21.81000 +0.28	22.48	21.46	21.63	314,886
04 Aug 23	21.53000 +0.36	21.86	20.92	21.07	116,056
03 Aug 23	21.17000 +0.07	21.77	20.98	21.19	286,927
02 Aug 23	21.10000 +0.08	21.46	20.56	21.04	126,587
01 Aug 23	21.02000 +0.26	21.58	20.68	20.69	126,829
31 Jul 23	20.76000 +2.16	21.18	19.91	20.48	205,482
28 Jul 23	18.60000 +0.03	18.74	18.52	18.60	71,208
27 Jul 23	18.57000 -0.20	19.06	18.53	18.83	108,462
26 Jul 23	18.77000 +0.41	18.82	18.30	18.30	57,724
25 Jul 23	18.36000 -1.06	19.50	18.32	19.35	71,890
24 Jul 23	19.42000 -0.21	19.63	19.31	19.63	65,263
21 Jul 23	19.63000 +0.12	19.96	19.56	19.61	83,991
20 Jul 23	19.51000 -0.26	19.82	19.41	19.62	63,231
19 Jul 23	19.77000 +0.73	20.09	19.00	19.00	108,430
18 Jul 23	19.04000 +0.69	19.30	18.78	19.27	116,147
17 Jul 23	18.35000 -0.02	18.64	18.02	18.42	156,816
14 Jul 23	18.37000 +1.02	18.67	17.23	17.57	279,785
13 Jul 23	17.35000 -0.59	17.88	17.09	17.88	308,334
12 Jul 23	17.94000 -0.36	18.78	17.74	18.54	117,324
11 Jul 23	18.30000 +0.11	18.43	17.76	18.23	119,304
10 Jul 23	18.19000 -1.11	19.31	17.86	19.31	173,058
07 Jul 23	19.30000 -0.69	20.32	19.23	20.03	134,605
06 Jul 23	19.99000 +0.05	20.29	19.71	19.71	143,002
05 Jul 23	19.94000 +0.14	20.17	19.61	19.67	139,826
03 Jul 23	19.80000 +0.36	19.88	19.20	19.30	61,847
30 Jun 23	19.44000 -0.03	19.80	19.17	19.50	100,242
29 Jun 23	19.47000 -0.09	19.70	19.15	19.46	120,696
28 Jun 23	19.56000 -0.49	20.09	19.29	20.09	135,375
27 Jun 23	20.05000 -0.63	20.68	19.54	20.68	192,427
26 Jun 23	20.68000 +0.11	21.03	20.29	20.56	181,375
23 Jun 23	20.57000 +0.66	20.77	19.69	19.71	635,456
22 Jun 23	19.91000 +0.29	20.31	19.37	19.66	134,386
21 Jun 23	19.62000 -0.08	19.85	19.18	19.38	181,991
20 Jun 23	19.70000 +0.83	20.13	18.50	18.83	396,710
16 Jun 23	18.87000 -0.09	19.33	18.51	19.14	2,385,532
15 Jun 23	18.96000 +1.22	19.13	17.82	18.10	301,998
14 Jun 23	17.74000 -0.93	20.03	17.68	20.03	302,495
13 Jun 23	18.67000 -0.73	19.50	18.59	19.37	194,994
12 Jun 23	19.40000 +0.52	19.40	18.73	18.89	230,049
09 Jun 23	18.88000 +0.02	18.99	18.30	18.99	164,218
08 Jun 23	18.86000 +0.01	18.99	18.34	18.84	186,751
07 Jun 23	18.85000 +0.55	18.98	18.42	18.42	217,990
06 Jun 23	18.30000 -0.67	19.51	18.02	18.92	195,344
05 Jun 23	18.97000 -2.56	19.71	18.73	19.55	257,573
02 Jun 23	21.53000 +0.83	21.58	20.83	20.83	174,356
01 Jun 23	20.70000 -0.05	21.03	20.04	20.75	158,186
31 May 23	20.75000 +0.29	21.09	20.36	20.36	231,335
30 May 23	20.46000 +0.01	20.57	19.88	20.43	133,993
26 May 23	20.45000 +0.09	20.91	20.25	20.28	93,907
25 May 23	20.36000 -0.56	20.90	20.22	20.90	145,647
24 May 23	20.92000 -0.07	21.09	20.55	20.91	92,035
23 May 23	20.99000 -0.33	21.74	20.96	21.23	78,933
22 May 23	21.32000 +0.09	21.41	20.73	21.27	83,636
19 May 23	21.23000 +0.73	21.59	20.82	20.83	129,280
18 May 23	20.50000 +0.35	20.66	20.12	20.14	133,878
17 May 23	20.15000 +0.21	20.36	19.30	19.98	136,913
16 May 23	19.94000 -1.08	20.75	19.72	20.75	165,002
15 May 23	21.02500 +0.43	21.59	20.48	20.70	222,124
12 May 23	20.59000 -0.37	21.04	18.89	20.94	223,310
11 May 23	20.96000 -0.15	21.29	20.33	21.14	174,175
10 May 23	21.11000 -4.18	25.29	20.03	25.29	227,666
09 May 23	25.29000 -3.88	30.40	25.23	30.40	169,079
08 May 23	29.17000 +0.52	29.42	28.58	28.89	78,035
05 May 23	28.65000 +0.28	28.91	28.47	28.80	71,060
04 May 23	28.37000 -0.01	28.47	27.89	28.23	56,915
03 May 23	28.38000 +0.19	28.99	27.61	28.31	61,439
02 May 23	28.19000 +0.08	28.59	27.43	28.04	153,090
01 May 23	28.11000 +0.03	28.68	28.02	28.02	98,321
28 Apr 23	28.08000 +0.14	28.56	27.86	27.86	68,396
27 Apr 23	27.94000 +0.25	28.30	27.47	27.73	61,448
26 Apr 23	27.69000 +0.15	27.81	27.32	27.40	86,858
25 Apr 23	27.54000 -0.16	27.71	27.26	27.53	74,267
24 Apr 23	27.70000 +0.08	27.90	27.31	27.62	58,290
21 Apr 23	27.62000 -0.23	28.10	27.59	27.83	72,884
20 Apr 23	27.85000 -0.55	28.15	27.39	28.05	68,672
19 Apr 23	28.40000 +0.59	28.82	27.74	27.86	67,765
18 Apr 23	27.81000 -1.06	28.97	27.69	28.97	113,573
17 Apr 23	28.87000 -0.84	30.43	28.77	30.01	90,524
14 Apr 23	29.71000 -1.04	30.83	29.59	30.75	114,861
13 Apr 23	30.75000 +0.45	31.40	30.51	30.51	60,189
12 Apr 23	30.30000 -1.07	31.49	30.26	31.49	82,298
11 Apr 23	31.37000 +0.38	31.85	31.02	31.02	61,440
10 Apr 23	30.99000 -0.88	31.75	30.56	31.58	146,568
06 Apr 23	31.87000 +0.63	32.44	31.12	31.35	210,036
05 Apr 23	31.24000 +1.39	31.27	29.30	29.62	183,574
04 Apr 23	29.85000 +0.20	29.90	29.18	29.65	180,126
03 Apr 23	29.65000 +1.28	29.82	28.39	28.39	293,428
31 Mar 23	28.37000 +0.49	28.83	27.12	28.14	211,268
30 Mar 23	27.88000 -0.65	28.94	27.43	28.64	149,238
29 Mar 23	28.53000 +0.36	28.99	28.25	28.30	134,246
28 Mar 23	28.17000 +0.50	28.44	27.49	27.67	159,235
27 Mar 23	27.67000 +1.09	27.72	26.58	26.81	179,062
24 Mar 23	26.58000 +0.91	26.72	25.40	25.62	147,030
23 Mar 23	25.67000 -0.38	26.91	25.55	26.18	169,008
22 Mar 23	26.05000 -0.88	27.44	26.02	26.89	208,653
21 Mar 23	26.93000 +0.24	27.50	26.50	26.99	179,696
20 Mar 23	26.69000 +0.99	26.88	25.48	25.84	294,768
17 Mar 23	25.70000 -0.77	26.50	25.41	26.11	1,271,999
16 Mar 23	26.47000 +0.72	26.77	24.89	25.52	190,858
15 Mar 23	25.75000 +0.13	25.92	24.65	25.17	220,493
14 Mar 23	25.62000 +0.11	26.59	25.12	26.27	279,825
13 Mar 23	25.51000 +0.45	27.68	23.87	24.20	378,818
10 Mar 23	25.06000 -0.42	26.44	24.68	25.65	277,714
09 Mar 23	25.48000 -0.50	26.47	25.31	26.07	130,898
08 Mar 23	25.98000 -0.02	26.67	25.37	26.02	154,292
07 Mar 23	26.00000 -0.08	26.07	25.25	26.07	121,818
06 Mar 23	26.08000 -0.95	27.05	25.22	27.04	164,260
03 Mar 23	27.03000 +0.14	27.12	26.27	27.12	153,723
02 Mar 23	26.89000 -0.92	28.05	26.56	27.61	97,436
01 Mar 23	27.81000 -0.19	28.92	27.51	28.04	145,386
28 Feb 23	28.00000 -0.67	29.00	27.91	28.61	100,999
27 Feb 23	28.67000 -0.16	29.69	28.54	29.03	102,967
24 Feb 23	28.83000 -0.35	29.40	28.42	28.91	75,381
23 Feb 23	29.18000 -0.09	29.89	28.83	29.39	125,980
22 Feb 23	29.27000 -0.48	29.90	28.88	29.81	143,429
21 Feb 23	29.75000 -1.05	30.45	29.33	30.44	118,115
17 Feb 23	30.80000 +0.41	31.07	30.31	30.53	93,023
16 Feb 23	30.39000 -0.43	30.94	30.17	30.47	79,163
15 Feb 23	30.82000 +0.46	30.87	30.00	30.03	113,576
14 Feb 23	30.36000 -0.29	31.09	30.26	30.44	82,790
13 Feb 23	30.65000 -0.35	31.44	30.35	30.92	72,274
10 Feb 23	31.00000 +0.17	31.26	30.58	30.78	79,232
09 Feb 23	30.83000 -0.33	31.84	30.49	31.24	76,414
08 Feb 23	31.16000 -0.66	31.72	31.02	31.53	97,513
07 Feb 23	31.82000 +0.06	31.98	31.02	31.46	161,776
06 Feb 23	31.76000 -1.75	33.50	31.60	33.28	141,019
03 Feb 23	33.51000 -0.58	34.40	33.33	33.82	130,595
02 Feb 23	34.09000 +0.49	34.43	33.63	33.70	139,960
01 Feb 23	33.60000 -0.34	33.94	33.11	33.94	98,932
31 Jan 23	33.94000 +0.73	34.56	33.25	33.25	107,465
30 Jan 23	33.21000 -0.54	33.57	32.95	33.39	142,802
27 Jan 23	33.75000 +0.50	34.22	32.27	33.35	86,977
26 Jan 23	33.25000 +0.70	33.34	32.32	32.73	219,410
25 Jan 23	32.55000 -0.23	32.96	31.79	32.43	114,944
24 Jan 23	32.78000 -0.86	33.59	32.72	33.42	87,291
23 Jan 23	33.64000 -0.27	34.19	33.36	33.63	152,014
20 Jan 23	33.91000 +0.54	34.19	32.42	33.72	149,700
19 Jan 23	33.37000 +0.58	33.63	32.56	32.78	107,245
18 Jan 23	32.79000 -0.07	33.55	32.25	32.84	141,286
17 Jan 23	32.86000 +0.41	33.63	32.10	32.61	148,433
13 Jan 23	32.45000 -0.69	33.74	31.97	33.10	162,965
12 Jan 23	33.14000 +1.22	33.15	31.97	31.97	228,941
11 Jan 23	31.92000 +1.22	32.01	30.43	30.60	148,407
10 Jan 23	30.70000 -0.04	31.36	29.88	30.62	279,406
09 Jan 23	30.74000 +0.28	30.95	29.86	30.57	157,530
06 Jan 23	30.46000 +1.20	30.57	29.21	29.48	118,536
05 Jan 23	29.26000 -0.88	30.05	28.75	30.05	101,553
04 Jan 23	30.14000 +0.91	30.44	29.25	29.29	154,277
03 Jan 23	29.23000 +0.00	29.85	28.83	29.18	124,939
30 Dec 22	29.23000 +0.25	29.28	28.50	28.77	103,791
29 Dec 22	28.98000 +0.74	29.48	28.30	28.30	110,777
28 Dec 22	28.24000 -0.27	28.95	27.97	28.49	110,727
27 Dec 22	28.51000 -0.60	29.18	28.40	29.15	99,321
23 Dec 22	29.11000 -0.42	29.48	28.82	29.45	112,455
22 Dec 22	29.53000 -0.34	29.89	29.00	29.69	117,135
21 Dec 22	29.87000 +0.23	30.63	29.60	29.88	133,431
20 Dec 22	29.64000 -0.39	30.39	29.48	29.95	190,373
19 Dec 22	30.03000 +0.70	30.44	29.17	30.30	140,905
16 Dec 22	29.33000 -0.22	29.78	28.92	29.13	671,245
15 Dec 22	29.55000 -1.15	30.50	29.17	30.50	161,410
14 Dec 22	30.70000 -0.34	31.68	30.29	31.01	139,450
13 Dec 22	31.04000 -0.23	32.19	30.96	31.78	257,854
12 Dec 22	31.27000 +0.23	32.33	30.36	31.27	220,098
09 Dec 22	31.04000 -0.73	32.47	30.95	31.79	176,735
08 Dec 22	31.77000 -0.07	32.84	31.47	31.86	156,465
07 Dec 22	31.84000 -1.92	34.29	31.69	33.64	193,835
06 Dec 22	33.76000 -0.20	34.55	33.64	34.03	149,260
05 Dec 22	33.96000 -1.95	35.82	33.48	35.82	148,594
02 Dec 22	35.91000 +0.43	35.93	34.89	35.16	83,540
01 Dec 22	35.48000 -0.84	36.42	35.09	36.29	103,462
30 Nov 22	36.32000 +1.07	36.39	34.36	35.55	207,505
29 Nov 22	35.25000 -0.44	36.22	35.07	35.61	96,710
28 Nov 22	35.69000 -0.20	36.55	35.30	35.65	90,583
25 Nov 22	35.89000 -0.66	36.66	35.42	36.16	38,413
23 Nov 22	36.55000 -0.77	37.51	36.26	36.92	71,589
22 Nov 22	37.32000 +0.94	37.36	35.76	36.39	69,432
21 Nov 22	36.38000 -1.18	37.78	36.03	37.59	88,007
18 Nov 22	37.56000 +0.94	37.98	36.95	36.95	101,028
17 Nov 22	36.62000 +0.35	36.83	35.80	36.05	75,106
16 Nov 22	36.27000 -0.73	37.36	36.19	36.74	87,816
15 Nov 22	37.00000 +0.32	38.49	36.59	37.22	120,416
14 Nov 22	36.68000 -0.92	37.98	36.68	37.38	144,531
11 Nov 22	37.60000 -0.86	38.86	36.85	38.33	171,147
10 Nov 22	38.46000 +1.99	39.19	36.53	36.76	251,563
09 Nov 22	36.47000 +0.69	37.30	35.70	35.85	230,980
08 Nov 22	35.78000 -3.95	39.73	35.38	39.73	280,158
07 Nov 22	39.73000 +8.18	40.85	32.37	32.44	287,011
04 Nov 22	31.55000 -0.07	32.13	30.80	31.92	410,967
03 Nov 22	31.62000 -0.44	32.07	30.98	31.76	123,633
02 Nov 22	32.06000 -0.76	32.93	31.84	32.83	126,369
01 Nov 22	32.82000 +1.35	32.99	31.75	31.75	111,413
31 Oct 22	31.47000 -1.46	32.60	31.22	32.60	156,444
28 Oct 22	32.93000 +1.62	33.07	31.37	31.58	133,887
27 Oct 22	31.31000 -0.53	32.28	31.15	32.01	126,173
26 Oct 22	31.84000 +0.43	32.28	31.27	31.39	85,630
25 Oct 22	31.41000 +0.45	31.90	30.89	30.94	151,546
24 Oct 22	30.96000 +0.38	30.96	30.38	30.54	101,651
21 Oct 22	30.58000 +1.69	30.66	28.88	28.96	168,509
20 Oct 22	28.89000 +0.44	29.20	28.38	28.68	163,374
19 Oct 22	28.45000 -0.26	28.85	27.99	28.57	186,769
18 Oct 22	28.71000 +0.54	29.13	28.25	28.49	98,965
17 Oct 22	28.17000 +0.57	28.48	27.55	27.82	150,294
14 Oct 22	27.60000 -0.22	28.02	27.28	27.89	133,907
13 Oct 22	27.82000 +0.68	27.93	26.42	26.67	114,967
12 Oct 22	27.14000 -0.14	27.67	26.57	27.18	148,003
11 Oct 22	27.28000 +1.14	27.70	25.32	26.08	186,446
10 Oct 22	26.14000 +0.09	26.73	25.88	25.96	131,772
07 Oct 22	26.05000 +0.23	26.40	25.27	25.66	208,713
06 Oct 22	25.82000 -0.50	26.40	25.50	26.22	168,858
05 Oct 22	26.32000 -0.67	26.84	25.54	26.76	183,823
04 Oct 22	26.99000 +2.01	27.23	25.07	25.07	214,152
03 Oct 22	24.98000 -1.44	26.94	24.35	26.63	258,735
30 Sep 22	26.42000 -2.18	28.72	26.41	28.66	414,204
29 Sep 22	28.60000 -0.65	29.00	28.12	29.00	159,116
28 Sep 22	29.25000 +1.42	29.39	27.61	28.01	160,719
27 Sep 22	27.83000 +0.73	27.92	27.17	27.49	162,817
26 Sep 22	27.10000 +0.11	28.28	26.95	26.95	131,612
23 Sep 22	26.99000 -0.14	27.27	26.58	26.82	150,867
22 Sep 22	27.13000 +0.25	27.52	26.21	26.87	102,915
21 Sep 22	26.88000 -0.76	28.19	26.77	27.64	164,373
20 Sep 22	27.64000 -0.68	28.21	27.17	28.13	149,291
19 Sep 22	28.32000 -0.61	28.96	28.12	28.96	225,736
16 Sep 22	28.93000 -1.19	30.26	27.91	30.02	742,100
15 Sep 22	30.12000 -0.32	30.61	29.63	30.51	167,226
14 Sep 22	30.44000 +0.26	30.94	30.16	30.16	183,555
13 Sep 22	30.18000 -0.86	31.06	30.09	30.79	171,876
12 Sep 22	31.04000 -0.27	32.22	30.77	31.60	250,988
09 Sep 22	31.31000 +0.42	31.63	30.60	30.89	170,511
08 Sep 22	30.89000 -0.34	31.39	30.20	31.22	160,085
07 Sep 22	31.23000 -0.02	31.39	30.22	31.39	234,375
06 Sep 22	31.25000 -0.99	32.82	30.50	32.20	189,090
02 Sep 22	32.24000 -0.91	33.74	31.77	33.37	153,958
01 Sep 22	33.15000 +0.38	33.16	32.01	32.73	97,309
31 Aug 22	32.77000 -0.96	33.75	32.55	33.69	130,559
30 Aug 22	33.73000 -1.66	35.60	33.44	35.60	130,991
29 Aug 22	35.39000 -0.54	35.90	34.53	35.50	190,244
26 Aug 22	35.93000 -0.53	36.82	35.64	36.67	137,932
25 Aug 22	36.46000 +0.28	36.62	36.01	36.53	125,187
24 Aug 22	36.18000 -0.51	36.79	35.97	36.44	127,753
23 Aug 22	36.69000 -0.59	37.75	36.54	37.27	143,330
22 Aug 22	37.28000 -0.53	38.09	36.29	37.56	143,389
19 Aug 22	37.81000 +0.99	38.50	36.34	36.60	160,715
18 Aug 22	36.82000 +0.56	36.93	35.91	36.68	245,763
17 Aug 22	36.26000 -0.18	36.98	35.54	36.01	166,633
16 Aug 22	36.44000 +0.52	37.03	35.56	35.99	187,234
15 Aug 22	35.92000 +0.13	36.28	35.05	35.53	169,213
12 Aug 22	35.79000 +1.59	36.49	34.22	34.65	265,392
11 Aug 22	34.20000 -0.80	35.53	34.20	34.81	275,091
10 Aug 22	35.00000 -1.86	37.63	33.72	36.85	291,639
09 Aug 22	36.86000 -6.23	43.59	36.17	42.77	218,912
08 Aug 22	43.09000 +0.04	43.47	42.53	43.04	91,676
05 Aug 22	43.05000 +0.95	43.18	40.99	41.74	80,811
04 Aug 22	42.10000 -0.06	42.87	41.56	42.36	101,713
03 Aug 22	42.16000 +0.99	43.31	41.67	41.67	81,161
02 Aug 22	41.17000 +0.72	41.53	40.22	40.55	94,566
01 Aug 22	40.45000 +0.75	40.99	39.57	39.76	123,804
29 Jul 22	39.70000 -1.12	41.35	38.50	40.65	309,768
28 Jul 22	40.82000 -0.91	41.74	40.55	41.74	129,158
27 Jul 22	41.73000 +0.32	41.87	40.60	41.42	89,216
26 Jul 22	41.41000 +0.57	42.02	40.10	40.72	118,264
25 Jul 22	40.84000 +0.60	41.32	40.14	40.56	95,692
22 Jul 22	40.24000 -0.85	41.16	39.64	41.16	121,389
21 Jul 22	41.09000 -1.32	42.61	40.83	42.06	72,829
20 Jul 22	42.41000 -1.12	43.89	42.02	43.80	85,697
19 Jul 22	43.52500 +0.90	44.43	42.60	42.61	110,203
18 Jul 22	42.63000 -2.20	46.05	42.37	45.08	178,006
15 Jul 22	44.83000 +0.61	45.32	44.05	44.90	75,219
14 Jul 22	44.22000 -0.54	44.59	43.72	44.59	88,312
13 Jul 22	44.76000 +0.56	44.92	43.60	44.08	93,140
12 Jul 22	44.20000 -0.67	45.14	43.38	44.99	83,192
11 Jul 22	44.87000 -1.08	45.86	44.76	45.73	97,361
08 Jul 22	45.95000 +0.13	46.20	44.69	45.71	118,918
07 Jul 22	45.82000 -1.30	47.50	45.63	47.39	131,397
06 Jul 22	47.12000 +0.20	47.71	46.73	47.05	119,308
05 Jul 22	46.92000 +0.23	47.35	45.45	45.45	155,576
01 Jul 22	46.69000 +2.26	46.75	44.15	44.33	168,837
30 Jun 22	44.43000 +1.31	44.50	42.34	42.36	172,310
29 Jun 22	43.12000 +0.23	43.56	42.32	43.45	100,234
28 Jun 22	42.89000 -0.84	44.15	42.74	44.01	111,291
27 Jun 22	43.73000 +1.35	44.74	42.71	42.75	114,344
24 Jun 22	42.38000 -0.76	43.85	41.37	42.85	458,859
23 Jun 22	43.14000 +0.32	43.33	42.33	42.84	116,647
22 Jun 22	42.82000 +0.20	44.10	41.94	41.94	112,219
21 Jun 22	42.62000 +0.45	43.83	42.40	42.72	129,521
17 Jun 22	42.17000 +0.91	43.03	41.30	41.45	219,892
16 Jun 22	41.26000 -2.28	43.28	41.01	42.96	166,904
15 Jun 22	43.54000 +0.19	44.34	42.97	43.41	112,732
14 Jun 22	43.35000 +1.01	43.53	41.86	42.57	115,624
13 Jun 22	42.34000 -1.82	43.46	41.85	43.32	130,922
10 Jun 22	44.16000 -0.58	44.43	43.37	44.03	96,602
09 Jun 22	44.74000 -1.08	46.63	44.62	46.00	147,534
08 Jun 22	45.82000 -1.58	47.07	45.50	47.00	130,954
07 Jun 22	47.40000 +0.42	47.79	45.72	46.30	161,589
06 Jun 22	46.98000 -0.32	48.60	46.00	47.39	125,636
03 Jun 22	47.30000 +1.27	47.65	45.93	45.93	214,121
02 Jun 22	46.03000 -0.74	47.18	45.21	46.33	69,720
01 Jun 22	46.77000 +0.07	47.45	46.17	46.34	129,506
31 May 22	46.70000 -1.85	48.52	45.75	48.52	108,015
27 May 22	48.55000 +1.61	49.00	46.47	47.11	112,956
26 May 22	46.94000 +1.95	47.12	45.13	45.14	180,790
25 May 22	44.99000 +0.16	45.81	44.58	45.04	233,163
24 May 22	44.83000 -1.28	47.41	44.50	46.00	169,505
23 May 22	46.11000 -0.60	47.37	45.78	46.81	176,965
20 May 22	46.71000 +1.04	46.93	45.65	45.69	105,419
19 May 22	45.67000 -0.01	46.38	44.83	45.62	99,409
18 May 22	45.68000 -1.39	46.39	45.06	46.20	174,318
17 May 22	47.07000 +1.90	47.24	44.99	45.79	116,686
16 May 22	45.17000 +1.17	46.30	43.72	43.72	125,645
13 May 22	44.00000 -0.20	44.67	43.07	44.27	124,453
12 May 22	44.20000 +1.22	44.26	42.63	43.56	104,750
11 May 22	42.98000 -1.65	44.73	42.53	44.50	130,690
10 May 22	44.63000 +1.68	45.01	43.09	43.57	153,140
09 May 22	42.95000 -0.30	44.38	41.42	42.87	199,625
06 May 22	43.25000 -0.43	44.55	43.00	43.22	183,126
05 May 22	43.68000 -2.81	46.49	43.11	46.17	106,903
04 May 22	46.49000 +1.12	46.65	44.41	45.62	111,638
03 May 22	45.37000 +0.78	45.52	44.36	44.99	91,297
02 May 22	44.59000 +0.46	45.58	43.36	44.16	170,956
29 Apr 22	44.13000 +0.39	44.56	43.04	43.78	119,319
28 Apr 22	43.74000 -0.17	44.25	42.08	44.25	98,343
27 Apr 22	43.91000 -0.78	44.79	43.78	44.79	110,703
26 Apr 22	44.69000 -3.04	47.90	44.50	47.29	179,345
25 Apr 22	47.73000 -0.68	48.59	46.84	48.10	128,935
22 Apr 22	48.41000 -0.94	49.58	48.36	49.17	76,445
21 Apr 22	49.35000 -0.91	50.87	49.25	50.34	99,023
20 Apr 22	50.26000 +0.23	50.78	49.75	50.22	53,566
19 Apr 22	50.03000 +0.95	50.16	48.69	49.10	80,358
18 Apr 22	49.08000 -1.36	50.61	48.95	50.04	83,669
14 Apr 22	50.44000 -0.10	51.60	50.39	50.61	100,238
13 Apr 22	50.54000 +0.98	50.76	49.23	49.23	98,489
12 Apr 22	49.56000 +0.22	50.50	49.06	49.06	109,802
11 Apr 22	49.34000 -2.01	50.73	49.10	50.26	153,713
08 Apr 22	51.35000 +1.85	51.58	48.87	49.64	153,023
07 Apr 22	49.50000 +0.27	49.99	48.79	49.25	145,898
06 Apr 22	49.23000 +1.06	50.24	47.65	47.76	154,924
05 Apr 22	48.17000 -1.33	50.25	48.07	49.42	103,502
04 Apr 22	49.50000 -1.79	51.06	49.46	51.06	93,879
01 Apr 22	51.29000 +1.80	51.29	49.36	49.42	174,394
31 Mar 22	49.49000 -0.01	50.71	49.06	49.77	160,923
30 Mar 22	49.50000 -0.77	50.40	48.77	49.33	103,170
29 Mar 22	50.27000 -0.58	51.15	48.64	50.60	175,439
28 Mar 22	50.85000 +3.88	52.22	47.02	47.36	261,888
25 Mar 22	46.97000 -0.82	48.09	46.96	48.06	74,130
24 Mar 22	47.79000 -0.06	48.26	47.10	47.96	130,472
23 Mar 22	47.85000 -0.15	48.44	46.92	47.51	104,890
22 Mar 22	48.00000 -0.93	49.63	47.03	49.27	278,524
21 Mar 22	48.93000 -0.31	50.14	48.74	49.07	151,026
18 Mar 22	49.24000 -1.38	51.31	48.87	50.17	352,500
17 Mar 22	50.62000 -0.48	51.79	50.05	50.99	113,137
16 Mar 22	51.10000 +0.80	51.53	49.76	50.60	134,821
15 Mar 22	50.30000 -0.86	51.56	49.69	51.29	102,885
14 Mar 22	51.16000 +0.41	51.94	50.07	51.04	112,356
11 Mar 22	50.75000 -1.08	53.78	50.47	51.96	149,531
10 Mar 22	51.83000 +1.12	52.03	49.88	50.67	132,134
09 Mar 22	50.71000 +1.59	51.41	49.19	49.27	153,424
08 Mar 22	49.12000 +1.37	51.18	47.53	48.27	189,720
07 Mar 22	47.75000 +2.65	48.32	43.10	43.10	132,511
04 Mar 22	45.10000 -0.03	45.90	44.56	44.87	80,180
03 Mar 22	45.13000 +0.27	45.43	44.29	45.11	96,422
02 Mar 22	44.86000 -0.16	45.68	44.45	45.06	75,705
01 Mar 22	45.02000 -2.37	48.15	44.66	47.61	82,518
28 Feb 22	47.39000 +0.55	48.33	46.66	46.70	197,607
25 Feb 22	46.84000 -0.77	48.03	46.64	47.41	57,163
24 Feb 22	47.61000 -0.39	47.80	46.54	47.56	165,446
23 Feb 22	48.00000 -0.39	49.06	47.96	48.88	136,060
22 Feb 22	48.39000 +2.21	49.46	45.38	46.35	160,491
18 Feb 22	46.18000 -0.86	47.24	45.87	47.09	48,122
17 Feb 22	47.04000 +0.22	47.20	46.06	46.82	93,822
16 Feb 22	46.82000 -0.94	47.82	46.62	47.50	91,214
15 Feb 22	47.76000 -0.26	49.32	47.00	48.32	77,762
14 Feb 22	48.02000 -0.52	49.28	47.92	48.61	165,905
11 Feb 22	48.54000 +1.84	49.18	46.76	46.76	129,139
10 Feb 22	46.70000 -0.22	47.53	46.06	46.40	114,447
09 Feb 22	46.92000 +0.35	47.42	45.98	46.60	107,159
08 Feb 22	46.57000 +0.98	46.61	45.49	45.58	66,657
07 Feb 22	45.59000 +1.01	46.15	43.94	44.63	166,260
04 Feb 22	44.58000 -0.04	45.15	43.98	44.38	156,135
03 Feb 22	44.62000 -0.41	45.56	44.50	44.78	133,427
02 Feb 22	45.03000 -0.96	45.99	44.42	45.99	146,079
01 Feb 22	45.99000 +0.05	46.49	44.97	46.49	68,038
31 Jan 22	45.94000 +0.55	46.02	44.71	44.95	95,127
28 Jan 22	45.39000 +0.80	45.41	43.73	44.75	75,740
27 Jan 22	44.59000 -0.82	45.94	44.33	45.59	101,340
26 Jan 22	45.41000 -1.10	46.78	44.81	46.78	105,691
25 Jan 22	46.51000 -1.04	47.14	45.31	47.07	80,166
24 Jan 22	47.55000 +0.79	47.70	45.32	46.43	143,284
21 Jan 22	46.76000 +0.37	47.52	45.61	46.02	106,165
20 Jan 22	46.39000 -0.01	47.69	45.81	46.52	128,821
19 Jan 22	46.40000 +0.29	47.26	45.83	46.53	121,488
18 Jan 22	46.11000 -1.10	47.72	44.70	47.08	273,539
14 Jan 22	47.21000 -0.53	48.06	46.22	48.06	128,671
13 Jan 22	47.74000 -0.24	48.63	46.91	48.22	158,783
12 Jan 22	47.98000 -3.62	51.66	47.90	51.59	109,234
11 Jan 22	51.60000 -1.00	52.85	51.46	52.59	62,783
10 Jan 22	52.60000 +1.97	52.88	50.83	50.90	122,217
07 Jan 22	50.63000 -0.79	51.67	49.92	51.11	52,174
06 Jan 22	51.42000 +0.73	52.32	50.14	50.63	62,519
05 Jan 22	50.69000 -0.83	52.98	50.54	52.02	101,152
04 Jan 22	51.52000 -0.88	52.60	50.97	52.27	89,635
03 Jan 22	52.40000 +1.48	52.57	50.47	51.22	83,049
31 Dec 21	50.92000 -0.18	51.72	50.77	51.44	73,932
30 Dec 21	51.10000 -1.05	52.94	50.99	52.15	56,321
29 Dec 21	52.15000 -0.68	52.99	51.82	52.79	38,023
28 Dec 21	52.83000 -1.38	54.93	52.70	54.16	69,973
27 Dec 21	54.21000 -0.51	55.10	54.00	54.83	72,106
23 Dec 21	54.72000 -0.14	55.22	54.19	55.22	82,401
22 Dec 21	54.86000 +0.51	55.75	53.58	54.13	58,628
21 Dec 21	54.35000 -1.07	56.43	53.99	55.19	134,222
20 Dec 21	55.42000 +1.08	56.31	53.28	54.09	117,791
17 Dec 21	54.34000 +2.36	55.43	52.04	52.25	534,520
16 Dec 21	51.98000 -0.32	52.65	50.53	52.34	190,293
15 Dec 21	52.30000 +5.64	53.99	45.08	46.50	705,313
14 Dec 21	46.66000 -0.51	48.49	46.49	46.77	134,910
13 Dec 21	47.17000 +1.35	48.45	45.31	46.33	111,372
10 Dec 21	45.82000 -0.12	47.04	45.04	46.54	113,390
09 Dec 21	45.94000 -0.73	46.79	45.10	46.79	110,001
08 Dec 21	46.67000 -0.95	49.58	46.36	49.58	93,116
07 Dec 21	47.62000 +0.99	48.07	46.37	47.05	82,679
06 Dec 21	46.63000 -0.79	47.76	45.36	47.59	107,880
03 Dec 21	47.42000 -1.18	48.50	47.18	48.28	80,936
02 Dec 21	48.60000 +0.74	49.02	47.72	47.72	68,211
01 Dec 21	47.86000 +0.18	49.00	47.62	48.10	86,242
30 Nov 21	47.68000 -0.08	47.99	46.41	47.24	98,402
29 Nov 21	47.76000 -0.34	49.13	47.48	48.75	59,072
26 Nov 21	48.10000 -2.12	49.91	47.77	49.53	62,521
24 Nov 21	50.22000 -0.60	51.61	50.13	51.13	52,598
23 Nov 21	50.82000 +0.63	51.45	49.51	50.18	109,060
22 Nov 21	50.19000 +0.72	50.91	49.14	49.50	91,935
19 Nov 21	49.47000 -0.49	50.49	49.12	50.49	63,591
18 Nov 21	49.96000 -1.40	51.83	49.95	51.44	74,609
17 Nov 21	51.36000 -0.16	52.12	51.22	51.22	94,777
16 Nov 21	51.52000 +0.54	51.64	49.79	50.75	93,991
15 Nov 21	50.98000 -0.52	52.04	50.63	52.04	74,049
12 Nov 21	51.50000 -0.68	52.20	50.79	52.18	38,449
11 Nov 21	52.18000 +0.47	52.45	51.55	51.64	33,729
10 Nov 21	51.71000 +0.31	52.10	50.86	51.10	58,288
09 Nov 21	51.40000 +0.31	52.26	49.22	49.22	73,138
08 Nov 21	51.09000 -0.72	52.30	50.95	52.23	74,522
05 Nov 21	51.81000 -0.13	52.71	51.52	52.03	68,370
04 Nov 21	51.94000 -1.82	53.71	51.69	53.71	77,411
03 Nov 21	53.76000 -0.15	54.42	53.14	53.82	58,614
02 Nov 21	53.91000 +0.31	54.11	52.89	53.28	46,788
01 Nov 21	53.60000 +1.23	53.68	51.94	51.94	57,743
29 Oct 21	52.37000 -0.12	52.78	52.02	52.54	71,935
28 Oct 21	52.49000 +1.85	52.65	50.60	50.75	58,349
27 Oct 21	50.64000 +0.24	51.43	49.56	50.43	115,047
26 Oct 21	50.40000 -1.15	52.05	50.34	51.82	57,586
25 Oct 21	51.55000 -0.74	52.78	51.44	52.20	62,729
22 Oct 21	52.29000 +0.57	53.20	51.59	51.84	78,650
21 Oct 21	51.72000 -0.59	52.58	51.63	52.33	66,664
20 Oct 21	52.31000 -0.73	53.59	52.31	52.88	37,110
19 Oct 21	53.04000 +0.09	53.94	52.81	52.97	47,685
18 Oct 21	52.95000 -1.43	54.27	52.72	54.14	111,573
15 Oct 21	54.38000 -0.82	55.75	54.35	55.75	77,891
14 Oct 21	55.20000 -1.03	57.54	54.70	56.54	139,577
13 Oct 21	56.23000 -0.21	56.87	55.67	55.67	71,545
12 Oct 21	56.44000 -0.34	56.64	55.55	56.64	78,282
11 Oct 21	56.78000 +0.95	57.94	55.71	56.00	72,571
08 Oct 21	55.83000 -0.41	56.25	55.23	56.25	67,728
07 Oct 21	56.24000 +0.80	56.99	55.64	55.64	84,354
06 Oct 21	55.44000 -0.77	56.84	55.07	55.95	92,365
05 Oct 21	56.21000 +0.03	57.23	55.38	55.88	111,100
04 Oct 21	56.18000 -0.72	58.25	55.31	57.00	154,474
01 Oct 21	56.90000 +1.12	57.77	55.10	55.71	90,832
30 Sep 21	55.78000 +0.69	56.56	54.61	55.53	98,535
29 Sep 21	55.09000 +0.19	55.88	53.94	55.13	78,076
28 Sep 21	54.90000 +0.02	55.82	53.92	54.64	101,441
27 Sep 21	54.88000 +0.77	55.82	53.74	54.02	85,634
24 Sep 21	54.11000 +0.08	55.27	52.94	53.45	87,283
23 Sep 21	54.03000 +2.58	54.66	51.04	51.35	122,530
22 Sep 21	51.45000 +1.60	51.56	49.86	49.96	86,901
21 Sep 21	49.85000 +0.82	50.01	48.56	49.12	37,510
20 Sep 21	49.03000 -0.25	49.50	48.44	48.47	93,976
17 Sep 21	49.28000 -1.82	51.13	48.89	51.13	365,919
16 Sep 21	51.10000 -1.78	52.94	50.95	52.94	149,278
15 Sep 21	52.88000 -1.03	54.46	52.53	54.02	129,832
14 Sep 21	53.91000 +1.56	54.07	52.45	52.45	103,797
13 Sep 21	52.35000 +0.65	52.68	51.05	51.89	105,457
10 Sep 21	51.70000 -0.25	52.19	50.27	51.51	108,962
09 Sep 21	51.95000 +0.40	52.13	50.71	51.51	154,563
08 Sep 21	51.55000 -0.53	52.13	50.91	52.08	60,553
07 Sep 21	52.08000 +0.62	52.32	51.13	51.54	84,914
03 Sep 21	51.46000 -1.22	52.96	50.71	52.74	97,214
02 Sep 21	52.68000 +0.26	53.27	51.56	52.32	114,270
01 Sep 21	52.42000 -0.95	53.78	52.04	53.78	107,423
31 Aug 21	53.37000 +4.95	55.50	51.66	51.66	287,282
30 Aug 21	48.42000 +0.93	48.42	47.27	47.27	70,748
27 Aug 21	47.49000 +0.12	48.59	47.04	47.62	98,328
26 Aug 21	47.37000 -1.02	48.81	47.02	48.25	93,996
25 Aug 21	48.39000 -0.82	50.46	47.71	49.20	93,971
24 Aug 21	49.21000 -1.47	50.76	48.87	50.52	58,711
23 Aug 21	50.68000 +0.81	51.01	49.90	49.97	104,784
20 Aug 21	49.87000 +1.30	49.89	47.92	48.41	416,219
19 Aug 21	48.57000 +0.36	49.21	47.23	47.81	67,118
18 Aug 21	48.21000 -0.84	49.80	48.19	49.04	77,086
17 Aug 21	49.05000 -0.14	49.21	48.25	48.85	50,233
16 Aug 21	49.19000 +0.42	49.85	47.94	48.69	93,192
13 Aug 21	48.77000 +1.03	49.34	47.70	48.35	109,834
12 Aug 21	47.74000 +0.55	47.89	46.77	47.36	51,949
11 Aug 21	47.19000 -0.60	48.39	46.97	47.60	69,446
10 Aug 21	47.79000 -0.05	48.34	46.51	48.25	74,162
09 Aug 21	47.84000 +2.07	48.49	46.00	46.68	80,628
06 Aug 21	45.77000 -0.70	47.19	45.58	47.04	107,128
05 Aug 21	46.47000 -0.07	46.80	45.49	46.72	100,090
04 Aug 21	46.54000 -1.41	48.13	46.32	47.60	69,832
03 Aug 21	47.95000 +0.59	48.02	46.89	47.43	72,402
02 Aug 21	47.36000 +0.86	47.86	46.53	46.69	64,827
30 Jul 21	46.50000 -0.11	47.03	45.81	46.18	106,422
29 Jul 21	46.61000 -1.56	48.40	46.59	48.37	53,100
28 Jul 21	48.17000 +0.52	48.39	47.45	47.67	80,945
27 Jul 21	47.65000 +0.11	48.16	47.20	47.65	59,169
26 Jul 21	47.54000 -0.30	48.12	47.02	47.85	63,527
23 Jul 21	47.84000 +0.18	48.00	47.08	48.00	56,699
22 Jul 21	47.66000 -1.17	48.65	47.43	48.65	62,788
21 Jul 21	48.83000 +0.33	49.10	48.08	48.67	63,964
20 Jul 21	48.50000 +0.85	49.34	46.30	47.95	115,534
19 Jul 21	47.65000 +0.06	48.78	46.33	48.78	124,846
16 Jul 21	47.59000 +0.57	47.64	45.84	47.26	71,942
15 Jul 21	47.02000 -1.51	48.76	46.72	48.11	154,206
14 Jul 21	48.53000 +1.05	48.85	47.57	47.57	135,909
13 Jul 21	47.48000 -0.11	47.89	46.58	46.74	110,606
12 Jul 21	47.59000 +0.88	49.06	46.14	46.53	154,724
09 Jul 21	46.71000 +2.60	46.90	44.49	44.49	125,060
08 Jul 21	44.11000 +0.32	44.37	43.00	44.08	112,473
07 Jul 21	43.79000 -1.38	45.40	43.60	45.02	133,151
06 Jul 21	45.17000 +0.93	45.67	43.78	44.13	108,195
02 Jul 21	44.24000 +0.20	44.40	43.52	44.16	128,699
01 Jul 21	44.04000 +1.24	44.05	42.71	43.02	140,492
30 Jun 21	42.80000 +0.66	42.99	41.92	42.14	110,374
29 Jun 21	42.14000 -0.93	43.35	42.01	43.35	81,967
28 Jun 21	43.07000 -1.05	44.26	42.45	44.01	100,791
25 Jun 21	44.12000 +1.02	44.28	42.85	43.43	671,845
24 Jun 21	43.10000 +2.00	43.39	41.49	41.49	117,510
23 Jun 21	41.10000 -1.42	43.35	40.76	42.62	109,005
22 Jun 21	42.52000 -1.10	43.92	42.20	43.69	83,180
21 Jun 21	43.62000 +0.73	43.70	42.42	42.94	84,230
18 Jun 21	42.89000 -0.55	43.71	42.20	42.97	385,942
17 Jun 21	43.44000 +1.36	43.47	41.33	41.96	98,590
16 Jun 21	42.08000 +0.59	42.14	41.08	41.65	94,829
15 Jun 21	41.49000 +0.20	41.68	40.76	41.31	95,019
14 Jun 21	41.29000 +0.60	41.77	40.16	40.69	158,915
11 Jun 21	40.69000 -0.16	40.75	39.76	40.74	128,164
10 Jun 21	40.85000 +1.98	41.09	38.93	38.93	151,260
09 Jun 21	38.87000 +1.28	39.15	37.07	38.24	166,741
08 Jun 21	37.59000 -0.61	38.82	37.11	38.48	85,494
07 Jun 21	38.20000 +0.70	38.25	37.25	37.76	208,639
04 Jun 21	37.50000 +0.12	37.88	37.27	37.50	111,816
03 Jun 21	37.38000 +0.52	38.24	36.53	36.62	129,249
02 Jun 21	36.86000 -1.04	38.28	36.48	38.24	154,106
01 Jun 21	37.90000 -1.72	39.70	37.76	39.70	183,859
28 May 21	39.62000 -0.90	40.78	39.42	40.67	99,001
27 May 21	40.52000 -0.32	41.92	40.37	41.11	73,860
26 May 21	40.84000 +0.48	40.95	39.26	40.60	81,642
25 May 21	40.36000 -1.28	41.76	40.34	41.76	82,053
24 May 21	41.64000 -0.02	42.12	41.28	41.60	106,963
21 May 21	41.66000 +0.59	41.91	40.89	41.49	96,830
20 May 21	41.07000 -0.32	41.93	40.56	41.49	50,933
19 May 21	41.39000 +1.10	41.55	39.75	39.92	92,100
18 May 21	40.29000 -1.48	41.78	40.16	41.78	92,897
17 May 21	41.77000 -0.08	41.89	40.33	41.39	41,643
14 May 21	41.85000 +1.18	42.01	40.12	40.12	75,755
13 May 21	40.67000 +0.99	40.82	39.79	39.79	63,752
12 May 21	39.68000 -0.02	40.68	38.63	39.08	75,114
11 May 21	39.70000 +1.23	40.08	38.06	38.27	70,038
10 May 21	38.47000 -3.18	41.65	38.29	39.01	103,852
07 May 21	41.65000 +1.22	41.83	40.44	40.54	86,446
06 May 21	40.43000 -0.19	40.84	40.16	40.55	71,270
05 May 21	40.62000 -0.53	41.65	40.06	41.10	75,311
04 May 21	41.15000 -0.82	42.34	41.08	42.34	68,134
03 May 21	41.97000 +1.14	42.28	40.79	41.05	132,665
30 Apr 21	40.83000 -0.10	41.30	40.34	40.62	117,789
29 Apr 21	40.93000 -0.49	41.62	40.33	41.62	71,572
28 Apr 21	41.42000 -0.40	42.02	41.24	41.52	54,541
27 Apr 21	41.82000 +0.84	42.03	40.88	41.07	80,177
26 Apr 21	40.98000 -3.06	44.82	40.43	44.07	121,081
23 Apr 21	44.04000 -0.46	45.70	43.97	44.54	81,007
22 Apr 21	44.50000 +0.75	44.85	42.87	43.70	111,548
21 Apr 21	43.75000 +0.88	43.79	42.40	42.77	69,435
20 Apr 21	42.87000 +0.25	43.01	41.43	42.36	62,510
19 Apr 21	42.62000 -1.65	44.00	42.07	43.97	78,570
16 Apr 21	44.27000 -0.04	44.96	44.20	44.68	111,947
15 Apr 21	44.31000 +0.94	44.59	43.01	43.01	105,096
14 Apr 21	43.37000 +1.24	44.28	42.34	42.34	110,037
13 Apr 21	42.13000 +0.81	42.16	41.02	41.19	118,168
12 Apr 21	41.32000 -0.24	41.62	40.72	41.45	223,815
09 Apr 21	41.56000 +0.36	41.84	40.94	40.94	107,588
08 Apr 21	41.20000 +1.57	41.38	39.10	40.33	214,182
07 Apr 21	39.63000 -0.50	41.33	39.54	40.34	87,200
06 Apr 21	40.13000 -1.15	41.76	39.98	41.48	130,978
05 Apr 21	41.28000 -0.59	42.18	40.71	42.18	199,237
01 Apr 21	41.87000 +0.13	42.21	41.05	41.73	162,957
31 Mar 21	41.74000 +0.68	42.38	41.06	41.22	142,554
30 Mar 21	41.06000 +0.06	41.43	40.57	40.86	120,457
29 Mar 21	41.00000 -0.75	42.65	40.70	41.55	109,462
26 Mar 21	41.75000 -0.35	42.72	41.36	42.49	79,851
25 Mar 21	42.10000 +0.25	43.00	41.19	42.37	106,736
24 Mar 21	41.85000 -1.80	44.13	41.83	44.13	130,674
23 Mar 21	43.65000 -2.33	45.56	43.54	45.56	76,859
22 Mar 21	45.98000 +0.68	46.45	45.13	45.23	56,345
19 Mar 21	45.30000 +0.23	46.58	44.78	45.27	332,785
18 Mar 21	45.07000 -0.08	45.59	43.97	44.99	92,414
17 Mar 21	45.15000 +0.38	45.24	43.89	44.38	60,660
16 Mar 21	44.77000 +0.14	44.97	44.14	44.48	47,220
15 Mar 21	44.63000 -0.35	45.34	43.98	44.75	63,886
12 Mar 21	44.98000 -0.48	45.57	44.51	45.52	57,298
11 Mar 21	45.46000 +0.64	46.08	44.97	45.02	117,745
10 Mar 21	44.82000 +0.36	45.97	44.58	45.00	92,589
09 Mar 21	44.46000 +0.67	45.56	44.07	44.15	110,564
08 Mar 21	43.79000 +0.54	44.36	42.98	43.60	159,929
05 Mar 21	43.25000 +1.44	44.00	41.41	42.48	255,362
04 Mar 21	41.81000 +1.49	42.43	40.32	40.48	203,355
03 Mar 21	40.32000 -0.08	42.17	39.90	40.54	133,797
02 Mar 21	40.40000 -4.98	44.54	40.40	43.92	185,525
01 Mar 21	45.38000 +0.88	45.94	44.40	44.85	155,338
26 Feb 21	44.50000 -1.28	46.45	43.80	45.75	168,001
25 Feb 21	45.78000 +0.10	46.57	45.46	45.56	111,716
24 Feb 21	45.68000 +0.20	46.89	45.26	45.78	92,621
23 Feb 21	45.48000 -0.42	46.49	44.61	45.76	104,448
22 Feb 21	45.90000 +0.43	46.00	44.45	45.05	142,696
19 Feb 21	45.47000 -0.82	46.60	45.16	46.25	135,178
18 Feb 21	46.29000 -1.45	48.14	46.06	47.36	82,823
17 Feb 21	47.74000 +1.58	48.24	45.51	45.67	87,472
16 Feb 21	46.16000 -0.19	46.79	44.46	46.43	169,493
12 Feb 21	46.35000 -1.66	49.22	46.13	47.77	97,167
11 Feb 21	48.01000 -1.95	50.87	47.81	49.87	95,546
10 Feb 21	49.96000 +0.06	51.35	49.70	50.25	103,759
09 Feb 21	49.90000 -0.55	51.06	49.27	50.42	88,121
08 Feb 21	50.45000 +0.98	50.80	49.10	49.65	96,186
05 Feb 21	49.47000 +1.13	49.47	48.19	48.61	93,122
04 Feb 21	48.34000 +1.85	48.37	46.50	46.50	132,246
03 Feb 21	46.49000 -2.83	49.66	46.41	49.57	102,761
02 Feb 21	49.32000 +0.83	50.90	46.80	47.21	232,877
01 Feb 21	48.49000 +1.82	48.49	45.93	46.70	121,140
29 Jan 21	46.67000 -0.21	48.81	46.49	47.27	106,484
28 Jan 21	46.88000 -1.22	49.00	46.78	48.51	117,628
27 Jan 21	48.10000 -1.09	48.42	46.63	48.42	134,798
26 Jan 21	49.19000 +0.35	49.72	47.85	49.03	95,620
25 Jan 21	48.84000 +1.14	48.92	47.50	48.00	126,328
22 Jan 21	47.70000 -0.38	48.13	47.00	48.13	95,107
21 Jan 21	48.08000 -0.18	48.62	47.22	48.40	89,285
20 Jan 21	48.26000 -1.88	50.52	48.03	50.18	125,555
19 Jan 21	50.14000 -0.53	51.32	50.03	50.57	106,557
15 Jan 21	50.67000 -0.06	51.60	49.63	50.23	78,198
14 Jan 21	50.73000 +1.18	50.80	49.25	49.53	62,541
13 Jan 21	49.55000 -0.23	50.03	49.10	49.56	69,278
12 Jan 21	49.78000 -0.07	50.69	49.28	50.30	102,307
11 Jan 21	49.85000 +0.16	50.48	48.98	49.25	154,779
08 Jan 21	49.69000 -1.28	51.56	48.95	50.94	128,003
07 Jan 21	50.97000 +0.95	52.26	50.07	50.07	105,529
06 Jan 21	50.02000 +0.00	50.60	48.52	50.34	197,474
05 Jan 21	50.02000 +1.36	50.58	47.73	48.43	184,113
04 Jan 21	48.66000 +2.09	48.77	46.60	46.77	131,583
31 Dec 20	46.57000 +0.07	46.88	45.47	46.51	69,569
30 Dec 20	46.50000 +0.22	46.69	45.45	46.36	133,868
29 Dec 20	46.28000 -0.14	46.72	45.65	46.41	105,457
28 Dec 20	46.42000 +0.23	47.15	45.66	46.29	107,182
24 Dec 20	46.19000 -0.94	47.81	45.98	47.43	46,071
23 Dec 20	47.13000 -0.03	47.50	46.84	47.29	97,431
22 Dec 20	47.16000 -0.28	48.31	46.81	46.81	108,454
21 Dec 20	47.44000 -0.65	48.40	46.73	47.47	117,905
18 Dec 20	48.09000 +1.63	48.18	46.01	46.82	677,220
17 Dec 20	46.46000 +0.25	46.69	44.22	46.18	114,435
16 Dec 20	46.21000 -0.81	47.29	45.86	46.97	85,306
15 Dec 20	47.02000 +0.84	47.23	45.29	45.92	189,254
14 Dec 20	46.18000 +0.86	47.08	45.41	45.59	153,945
11 Dec 20	45.32000 -1.66	47.47	44.86	46.46	114,879
10 Dec 20	46.98000 +0.16	47.31	45.97	47.13	84,209
09 Dec 20	46.82000 -0.69	47.85	46.02	47.85	128,790
08 Dec 20	47.51000 +0.74	47.63	46.11	46.62	134,630
07 Dec 20	46.77000 -0.74	47.85	46.06	47.36	70,711
04 Dec 20	47.51000 +0.52	47.75	46.23	46.23	112,486
03 Dec 20	46.99000 +0.33	47.20	45.88	45.88	86,897
02 Dec 20	46.66000 -0.04	47.01	45.96	46.58	91,164
01 Dec 20	46.70000 +1.20	47.75	45.48	45.48	127,204
30 Nov 20	45.50000 -1.81	47.38	45.15	47.38	193,921
27 Nov 20	47.31000 +0.81	47.48	46.26	46.27	65,295
25 Nov 20	46.50000 -0.36	46.85	46.19	46.72	93,126
24 Nov 20	46.86000 +0.19	48.11	45.18	46.70	91,858
23 Nov 20	46.67000 -0.06	47.56	45.95	47.32	106,389
20 Nov 20	46.73000 -0.22	46.89	45.79	46.40	137,909
19 Nov 20	46.95000 -0.09	47.58	46.60	47.58	62,935
18 Nov 20	47.04000 -2.02	49.72	46.90	49.10	62,659
17 Nov 20	49.06000 -0.07	49.27	47.51	48.85	75,173
16 Nov 20	49.13000 +0.22	49.44	48.44	49.40	106,080
13 Nov 20	48.91000 +0.12	49.54	48.48	49.10	70,780
12 Nov 20	48.79000 -0.55	50.24	47.81	48.98	64,312
11 Nov 20	49.34000 -0.51	50.00	48.31	49.80	65,097
10 Nov 20	49.85000 +0.95	50.33	48.38	49.30	181,707
09 Nov 20	48.90000 +0.61	50.46	47.01	50.46	172,261
06 Nov 20	48.29000 -1.90	50.50	48.07	50.13	99,366
05 Nov 20	50.19000 -1.15	51.66	49.86	51.66	115,015
04 Nov 20	51.34000 +1.25	53.43	50.10	50.10	162,172
03 Nov 20	50.09000 +0.87	50.53	48.50	49.93	152,753
02 Nov 20	49.22000 +2.70	51.47	46.25	49.40	276,527
30 Oct 20	46.52000 +0.34	46.67	45.00	46.11	118,173
29 Oct 20	46.18000 +1.15	47.49	44.99	45.33	161,966
28 Oct 20	45.03000 -1.06	46.04	44.78	45.40	168,742
27 Oct 20	46.09000 +0.46	47.10	45.38	45.44	114,853
26 Oct 20	45.63000 -1.19	47.04	45.40	46.38	154,542
23 Oct 20	46.82000 -0.67	48.38	46.37	48.00	114,056
22 Oct 20	47.49000 +1.02	48.23	45.46	46.50	146,205
21 Oct 20	46.47000 -0.01	47.63	46.36	46.65	111,731
20 Oct 20	46.48000 +0.57	47.25	45.35	46.11	124,559
19 Oct 20	45.91000 -0.54	47.10	45.68	46.28	129,053
16 Oct 20	46.45000 +0.23	47.41	45.12	46.07	102,985
15 Oct 20	46.22000 +0.75	46.42	44.67	44.98	97,990
14 Oct 20	45.47000 -0.25	46.50	45.04	45.04	116,354
13 Oct 20	45.72000 +0.21	46.10	44.78	45.26	118,677
12 Oct 20	45.51000 -0.84	46.47	44.04	46.22	125,289
09 Oct 20	46.35000 +1.10	46.78	44.63	44.63	172,209
08 Oct 20	45.25000 +1.62	45.62	44.04	44.04	203,228
07 Oct 20	43.63000 +0.73	43.94	42.89	43.13	126,990
06 Oct 20	42.90000 +0.03	43.70	42.31	42.89	172,072
05 Oct 20	42.87000 +1.15	43.36	42.02	42.02	100,272
02 Oct 20	41.72000 -1.35	42.97	40.39	42.47	166,081
01 Oct 20	43.07000 +0.59	43.75	42.49	42.67	180,184
30 Sep 20	42.48000 +0.60	43.00	41.56	42.09	243,207
29 Sep 20	41.88000 +0.61	42.82	41.14	41.14	358,490
28 Sep 20	41.27000 -0.34	41.67	40.00	41.67	155,860
25 Sep 20	41.61000 +0.49	41.76	40.82	40.82	195,043
24 Sep 20	41.12000 +1.58	41.93	39.87	40.09	258,578
23 Sep 20	39.54000 -0.26	40.32	39.50	39.82	136,060
22 Sep 20	39.80000 +0.12	40.08	39.35	39.64	129,971
21 Sep 20	39.68000 -0.15	39.93	38.83	39.17	171,692
18 Sep 20	39.83000 +0.48	40.50	39.23	39.66	514,116
17 Sep 20	39.35000 +0.45	39.70	38.19	38.49	137,871
16 Sep 20	38.90000 +0.22	39.33	38.74	38.77	124,813
15 Sep 20	38.68000 +0.72	38.87	37.75	38.34	166,092
14 Sep 20	37.96000 +0.94	38.53	37.56	37.56	252,899
11 Sep 20	37.02000 -0.17	38.00	36.60	37.11	109,082
10 Sep 20	37.19000 -0.11	38.01	37.05	37.30	202,386
09 Sep 20	37.30000 +0.08	37.88	36.68	37.39	294,530
08 Sep 20	37.22000 -0.03	37.56	36.76	36.89	271,060
04 Sep 20	37.25000 -0.81	38.48	36.48	38.48	162,533
03 Sep 20	38.06000 -0.56	38.52	37.72	38.42	164,212
02 Sep 20	38.62000 +0.50	39.47	38.00	38.22	184,149
01 Sep 20	38.12000 -1.56	39.54	37.91	39.47	475,256
31 Aug 20	39.68000 +0.10	39.82	39.00	39.79	147,854
28 Aug 20	39.58000 -0.26	39.73	38.61	39.30	132,020
27 Aug 20	39.84000 -0.42	40.52	39.70	40.52	101,635
26 Aug 20	40.26000 -0.14	40.54	39.48	40.38	224,941
25 Aug 20	40.40000 -0.55	41.23	39.98	41.23	186,716
24 Aug 20	40.95000 -0.28	41.41	40.19	41.41	101,744
21 Aug 20	41.23000 -0.17	41.34	40.14	41.14	252,791
20 Aug 20	41.40000 -0.92	42.34	41.35	42.13	79,837
19 Aug 20	42.32000 -0.31	42.93	42.00	42.56	98,293
18 Aug 20	42.63000 -0.40	43.27	42.09	42.80	101,686
17 Aug 20	43.03000 +0.12	43.75	42.61	43.02	125,518
14 Aug 20	42.91000 -0.06	43.03	42.24	42.75	86,720
13 Aug 20	42.97500 -0.75	43.74	42.50	43.74	103,003
12 Aug 20	43.72000 +0.60	44.10	42.83	43.52	193,930
11 Aug 20	43.12000 -0.14	44.72	42.19	42.58	236,815
10 Aug 20	43.26000 -3.74	47.37	38.50	47.00	646,616
07 Aug 20	47.00000 -0.49	48.13	46.58	47.71	266,973
06 Aug 20	47.49500 -1.35	49.13	47.49	48.63	183,111
05 Aug 20	48.84000 +0.72	49.07	48.03	48.69	153,549
04 Aug 20	48.12000 +0.40	48.72	46.92	47.72	110,174
03 Aug 20	47.72000 +1.33	47.95	45.70	46.63	141,225
31 Jul 20	46.39000 -1.34	47.61	45.17	47.61	148,036
30 Jul 20	47.73000 -0.22	48.56	47.40	47.41	104,901
29 Jul 20	47.95000 +0.55	48.58	47.00	47.51	153,559
28 Jul 20	47.40000 -1.76	49.23	47.27	48.98	73,372
27 Jul 20	49.16000 +1.49	49.17	47.50	47.88	102,856
24 Jul 20	47.67000 -1.21	49.17	47.29	48.88	131,395
23 Jul 20	48.88000 -0.95	49.88	48.41	49.83	104,473
22 Jul 20	49.83000 -0.81	50.94	49.69	50.57	67,881
21 Jul 20	50.64000 +0.04	51.08	50.21	50.89	92,463
20 Jul 20	50.60000 -0.67	51.71	50.15	51.50	67,444
17 Jul 20	51.27000 -0.01	51.92	50.98	51.12	117,700
16 Jul 20	51.28000 +0.48	51.85	50.09	50.24	96,800
15 Jul 20	50.80000 +2.27	51.22	49.34	49.39	132,600
14 Jul 20	48.53000 +0.31	48.98	47.30	48.33	142,300
13 Jul 20	48.22000 -0.23	50.15	47.84	48.79	230,700
10 Jul 20	48.45000 +1.23	48.91	46.84	47.14	136,800
09 Jul 20	47.22000 +0.87	47.85	45.04	46.37	153,400
08 Jul 20	46.35000 -0.51	47.40	45.64	46.84	143,800
07 Jul 20	46.86000 -0.76	47.41	46.19	47.38	192,900
06 Jul 20	47.62000 -0.84	49.76	47.22	49.41	313,900
02 Jul 20	48.46000 -0.44	49.94	48.02	49.58	285,700
01 Jul 20	48.90000 +0.92	49.16	47.67	48.18	212,700
30 Jun 20	47.98000 -0.04	48.58	46.86	47.83	101,200
29 Jun 20	48.02000 +1.28	48.40	46.41	47.00	106,300
26 Jun 20	46.74000 -1.34	48.27	46.47	47.71	430,923
25 Jun 20	48.08000 +0.31	48.28	46.96	47.66	173,255
24 Jun 20	47.77000 -0.81	48.53	47.01	48.23	152,871
23 Jun 20	48.58000 +0.56	49.42	48.18	48.30	223,590
22 Jun 20	48.02000 +2.95	48.19	44.96	45.50	180,210
19 Jun 20	45.07000 -1.15	47.93	45.07	46.92	571,357
18 Jun 20	46.22000 +0.55	46.36	45.21	45.30	78,044
17 Jun 20	45.67000 -0.07	46.53	45.05	45.82	103,831
16 Jun 20	45.74000 +1.35	46.05	44.41	45.43	143,775
15 Jun 20	44.39000 +0.95	44.51	42.33	42.63	108,980
12 Jun 20	43.44000 -2.52	48.54	42.32	46.98	208,989
11 Jun 20	45.96000 -2.03	48.11	45.85	46.62	171,250
10 Jun 20	47.99000 -1.00	49.51	47.92	49.16	108,481
09 Jun 20	48.99000 -0.41	49.63	48.72	49.09	122,317
08 Jun 20	49.40000 -0.08	49.95	48.84	49.78	190,988
05 Jun 20	49.48000 +1.69	50.35	48.29	48.78	171,055
04 Jun 20	47.79000 -1.75	50.10	47.72	49.49	164,010
03 Jun 20	49.54000 -2.92	52.94	49.53	52.94	271,523
02 Jun 20	52.46000 +0.49	52.75	50.72	52.26	177,776
01 Jun 20	51.97000 +0.71	52.91	50.40	51.19	191,468
29 May 20	51.26000 -0.66	51.88	49.26	51.87	141,873
28 May 20	51.92000 -1.49	53.67	51.91	53.67	178,639
27 May 20	53.41000 -0.20	54.11	51.76	54.11	191,897
26 May 20	53.61000 +0.54	54.57	53.47	54.57	139,366
22 May 20	53.07000 -0.14	53.22	52.42	52.94	97,767
21 May 20	53.21000 -0.31	53.37	52.45	53.26	77,320
20 May 20	53.52000 +0.25	54.35	52.83	53.68	96,255
19 May 20	53.27000 -1.06	55.43	53.21	54.39	104,145
18 May 20	54.33000 +1.77	54.94	53.96	54.10	184,100
15 May 20	52.56000 +2.29	53.04	50.18	50.18	370,627
14 May 20	50.27000 -1.79	52.31	49.92	50.93	148,875
13 May 20	52.06000 -2.40	55.19	52.03	54.25	167,029
12 May 20	54.46000 -0.11	56.16	54.46	54.75	245,081
11 May 20	54.57000 -0.45	55.65	53.43	54.45	156,648
08 May 20	55.02000 +1.69	55.08	53.31	53.78	150,816
07 May 20	53.33000 -0.11	53.95	52.64	53.91	86,610
06 May 20	53.44000 -0.81	54.76	53.02	54.26	79,339
05 May 20	54.25000 +1.91	55.33	53.12	53.30	127,972
04 May 20	52.34000 +0.18	52.68	50.35	52.25	114,730
01 May 20	52.16000 +1.18	52.37	49.88	50.34	110,552
30 Apr 20	50.98000 -2.74	53.91	50.98	53.23	124,301
29 Apr 20	53.72000 -0.04	55.48	52.55	55.48	114,941
28 Apr 20	53.76000 +2.09	56.13	53.25	55.24	196,992
27 Apr 20	51.67000 +0.29	52.03	51.10	51.71	136,173
24 Apr 20	51.38000 +1.05	51.42	50.12	50.73	133,835
23 Apr 20	50.33000 +0.56	51.22	49.41	50.00	100,553
22 Apr 20	49.77000 +2.02	50.21	48.45	48.71	126,202
21 Apr 20	47.75000 -3.71	50.58	47.67	50.58	109,199
20 Apr 20	51.46000 -0.81	52.49	51.13	52.17	211,633
17 Apr 20	52.27000 +0.80	53.30	51.54	53.09	150,130
16 Apr 20	51.47000 +3.43	52.57	49.60	50.00	224,815
15 Apr 20	48.04000 -0.28	49.26	47.26	47.26	128,740
14 Apr 20	48.32000 +0.00	49.32	47.67	49.32	175,283
13 Apr 20	48.32000 -0.20	49.10	47.71	48.85	87,211
09 Apr 20	48.52000 +1.02	49.99	47.76	48.23	134,015
08 Apr 20	47.50000 +0.11	48.15	45.84	47.88	122,925
07 Apr 20	47.39000 +0.06	48.55	46.63	48.00	228,607
06 Apr 20	47.33000 +3.80	47.42	44.52	44.52	136,138
03 Apr 20	43.53000 -1.61	45.25	42.63	44.75	87,745
02 Apr 20	45.14000 +1.90	46.01	42.59	42.59	142,525
01 Apr 20	43.24000 -2.76	46.62	42.39	45.50	217,767
31 Mar 20	46.00000 +0.69	46.40	43.45	45.18	356,159
30 Mar 20	45.31000 +5.18	45.46	39.75	39.75	225,876
27 Mar 20	40.13000 -2.33	42.93	39.97	41.64	128,254
26 Mar 20	42.46000 +1.00	44.47	40.96	41.54	182,675
25 Mar 20	41.46000 +0.52	42.85	40.47	40.90	201,311
24 Mar 20	40.94000 +2.27	41.56	37.94	40.30	193,713
23 Mar 20	38.67000 +1.80	39.43	36.31	37.45	175,186
20 Mar 20	36.87000 -2.49	39.78	36.78	39.14	252,243
19 Mar 20	39.36000 +0.80	41.72	37.43	37.83	206,950
18 Mar 20	38.56000 +0.26	40.40	35.19	36.16	246,205
17 Mar 20	38.30000 +1.35	40.66	35.42	38.52	368,093
16 Mar 20	36.95000 -2.36	39.25	35.31	38.91	263,336
13 Mar 20	39.31000 +4.94	39.51	33.80	35.82	551,670
12 Mar 20	34.37000 -4.70	39.33	34.07	37.05	410,770
11 Mar 20	39.07000 -0.51	39.53	37.94	38.72	243,822
10 Mar 20	39.58000 +2.13	39.63	37.78	38.23	273,749
09 Mar 20	37.45000 -3.40	40.13	37.45	39.03	255,131
06 Mar 20	40.85000 -0.11	42.10	39.63	39.63	216,624
05 Mar 20	40.96000 -2.04	42.90	40.60	42.23	175,091
04 Mar 20	43.00000 -0.99	45.38	42.80	44.19	303,622
03 Mar 20	43.99000 +2.13	44.31	41.35	41.69	384,502
02 Mar 20	41.86000 -4.04	47.26	40.65	46.20	433,228
28 Feb 20	45.90000 -1.03	47.19	44.83	45.19	265,712
27 Feb 20	46.93000 -1.76	48.26	46.91	47.61	202,076
26 Feb 20	48.69000 -0.63	50.28	48.31	49.57	111,916
25 Feb 20	49.32000 -1.78	51.51	49.23	51.24	135,976
24 Feb 20	51.10000 -1.07	51.58	50.05	50.54	167,580
21 Feb 20	52.17000 -0.13	52.60	51.67	52.25	107,260
20 Feb 20	52.30000 -0.57	53.30	51.89	52.59	139,060
19 Feb 20	52.87000 -0.34	53.38	52.29	53.29	112,721
18 Feb 20	53.21000 +0.50	53.51	52.37	52.37	166,079
14 Feb 20	52.71000 -0.98	53.99	52.60	53.68	77,054
13 Feb 20	53.69000 -2.11	55.51	53.51	55.13	96,865
12 Feb 20	55.80000 -1.06	57.54	55.73	57.27	105,757
11 Feb 20	56.86000 -0.22	57.90	56.38	57.36	61,984
10 Feb 20	57.08000 -0.32	58.13	56.26	57.27	133,090
07 Feb 20	57.40000 -0.91	58.91	57.00	58.11	106,690
06 Feb 20	58.31000 +0.59	59.12	57.29	58.12	141,196
05 Feb 20	57.72000 +2.22	58.32	56.07	56.08	154,636
04 Feb 20	55.50000 +1.03	56.51	54.97	55.04	139,620
03 Feb 20	54.47000 +0.65	54.61	53.07	53.84	105,948
31 Jan 20	53.82000 -1.03	54.84	53.65	54.75	144,229
30 Jan 20	54.85000 -0.91	55.94	54.35	55.74	107,470
29 Jan 20	55.76000 -0.98	57.75	55.68	56.99	55,340
28 Jan 20	56.74000 +0.45	57.08	56.39	56.39	100,342
27 Jan 20	56.29000 -0.64	56.86	55.52	55.90	98,623
24 Jan 20	56.93000 -1.05	58.27	56.45	58.27	83,691
23 Jan 20	57.98000 +0.07	58.28	57.00	57.93	154,402
22 Jan 20	57.91000 -0.46	59.06	57.10	58.50	74,304
21 Jan 20	58.37000 -0.60	59.50	58.15	58.62	115,336
17 Jan 20	58.97000 -0.58	59.99	58.72	59.79	80,252
16 Jan 20	59.55000 +1.29	59.73	57.81	58.65	162,316
15 Jan 20	58.26000 +0.30	59.26	57.79	57.79	239,667
14 Jan 20	57.96000 -2.11	60.00	57.65	59.97	645,580
13 Jan 20	60.07000 +1.68	60.48	57.20	58.49	162,486
10 Jan 20	58.39000 -0.24	59.29	58.03	58.71	138,775
09 Jan 20	58.63000 +0.62	59.74	58.38	58.39	94,877
08 Jan 20	58.01000 +0.63	58.11	56.31	57.50	109,261
07 Jan 20	57.38000 -0.63	58.48	57.00	58.14	93,975
06 Jan 20	58.01000 -1.78	59.34	57.43	59.05	130,584
03 Jan 20	59.79500 -0.24	59.93	58.95	59.39	149,655
02 Jan 20	60.03000 -0.05	60.67	59.31	60.64	90,892
31 Dec 19	60.08000 +0.19	60.47	59.50	59.94	88,743
30 Dec 19	59.89000 -0.07	60.54	59.54	60.11	101,102
27 Dec 19	59.96000 -0.16	60.52	59.09	60.52	129,736
26 Dec 19	60.12000 -1.41	61.54	59.89	61.54	80,884
24 Dec 19	61.53000 +1.13	61.53	60.53	60.69	48,240
23 Dec 19	60.40000 +0.27	60.97	59.77	60.46	84,665
20 Dec 19	60.13000 -0.30	60.60	59.85	60.58	235,164
19 Dec 19	60.43000 +0.31	60.49	59.50	60.46	114,890
18 Dec 19	60.12500 -0.33	60.68	59.73	60.47	189,415
17 Dec 19	60.45000 +0.08	60.89	59.76	60.41	102,137
16 Dec 19	60.37000 +0.37	62.41	60.21	60.61	157,690
13 Dec 19	60.00000 +0.86	61.31	58.54	59.04	274,595
12 Dec 19	59.14000 +0.39	60.29	58.67	58.88	91,081
11 Dec 19	58.75000 -0.50	59.52	58.52	59.25	113,020
10 Dec 19	59.25000 +2.43	59.88	56.89	56.89	168,156
09 Dec 19	56.82000 +0.39	57.28	56.39	56.52	121,404
06 Dec 19	56.43000 +1.00	56.65	55.47	55.65	102,344
05 Dec 19	55.43000 -0.28	56.23	54.91	55.65	157,224
04 Dec 19	55.71000 -1.19	57.34	55.05	57.17	192,644
03 Dec 19	56.90000 +0.12	58.01	56.46	56.66	364,378
02 Dec 19	56.78000 -1.70	58.68	56.22	58.33	151,842
29 Nov 19	58.48000 +1.89	59.32	56.68	57.04	111,011
27 Nov 19	56.59000 +0.80	56.96	55.22	56.02	100,195
26 Nov 19	55.79000 -0.43	56.76	55.49	56.42	122,261
25 Nov 19	56.22000 +1.16	56.77	55.57	55.57	129,366
22 Nov 19	55.06000 +0.74	55.20	54.06	54.75	113,337
21 Nov 19	54.32000 -1.66	56.41	53.70	56.41	149,542
20 Nov 19	55.98000 -2.02	58.11	55.57	57.81	161,791
19 Nov 19	58.00000 +1.17	58.95	57.00	57.00	117,125
18 Nov 19	56.83000 -0.37	57.57	56.08	57.06	134,362
15 Nov 19	57.20000 +0.39	58.14	56.14	56.81	165,913
14 Nov 19	56.81000 -1.59	58.40	54.90	58.40	235,121
13 Nov 19	58.40000 +0.06	59.92	56.96	57.59	160,133
12 Nov 19	58.34000 -3.47	62.01	56.10	59.00	278,165
11 Nov 19	61.81000 -1.36	63.66	61.76	63.12	133,855
08 Nov 19	63.17000 +1.81	63.43	60.81	61.16	130,556
07 Nov 19	61.36000 +1.22	62.31	60.50	60.79	138,351
06 Nov 19	60.14000 -0.69	61.22	59.88	60.92	108,385
05 Nov 19	60.83000 -2.31	63.95	60.37	63.76	150,675
04 Nov 19	63.14000 -1.17	64.94	61.86	64.94	134,011
01 Nov 19	64.31000 +1.61	64.90	62.66	63.33	121,233
31 Oct 19	62.70000 -0.71	64.87	62.17	63.65	142,828
30 Oct 19	63.41000 -0.59	64.06	63.10	64.06	89,922
29 Oct 19	64.00000 +0.40	64.61	63.24	63.66	102,358
28 Oct 19	63.60000 -0.18	64.91	63.19	64.01	97,062
25 Oct 19	63.78000 +1.49	64.17	62.16	62.16	127,341
24 Oct 19	62.29000 +0.23	62.67	61.26	62.07	99,987
23 Oct 19	62.06000 -0.28	62.62	61.48	62.46	81,178
22 Oct 19	62.34000 -0.01	63.45	62.18	62.86	102,489
21 Oct 19	62.35000 +0.64	62.79	61.83	62.26	102,961
18 Oct 19	61.71000 -0.80	62.92	61.03	62.60	87,765
17 Oct 19	62.51000 +0.61	62.98	61.96	62.16	197,525
16 Oct 19	61.90000 -0.09	62.50	61.74	61.93	118,944
15 Oct 19	61.99000 +1.26	62.98	60.68	60.99	144,840
14 Oct 19	60.73000 +0.68	61.44	59.83	60.04	82,442
11 Oct 19	60.05000 -0.14	61.14	59.68	60.80	147,990
10 Oct 19	60.19000 +0.87	60.48	59.44	59.46	115,417
09 Oct 19	59.32000 +0.44	59.86	58.57	59.22	81,441
08 Oct 19	58.88000 -0.93	60.18	58.77	59.61	163,721
07 Oct 19	59.81000 +0.74	60.31	58.65	59.12	152,213
04 Oct 19	59.07000 -0.03	59.68	57.70	59.34	201,707
03 Oct 19	59.10000 +2.14	59.10	56.33	56.85	140,125
02 Oct 19	56.96000 +0.54	57.15	55.39	56.22	117,501
01 Oct 19	56.42000 -0.15	58.96	55.90	57.20	277,106
30 Sep 19	56.57000 +0.14	57.67	56.04	56.50	195,449
27 Sep 19	56.43000 +1.11	57.19	55.14	55.40	127,380
26 Sep 19	55.32000 +0.03	55.67	54.42	55.67	109,511
25 Sep 19	55.29000 +0.42	56.29	54.76	55.24	199,229
24 Sep 19	54.87000 -1.96	57.69	54.64	57.43	153,675
23 Sep 19	56.83000 +0.10	57.49	56.11	56.97	150,751
20 Sep 19	56.73000 -1.95	59.56	55.90	58.67	528,446
19 Sep 19	58.68000 +0.64	59.46	57.78	58.32	100,962
18 Sep 19	58.04000 -1.11	59.58	57.40	59.58	138,490
17 Sep 19	59.15000 +0.39	60.00	57.75	58.93	107,900
16 Sep 19	58.76000 +1.16	58.80	57.30	57.30	164,615
13 Sep 19	57.60000 -1.59	59.67	57.38	59.47	140,527
12 Sep 19	59.19000 -0.79	60.07	57.39	60.07	138,067
11 Sep 19	59.98000 +1.99	60.18	55.48	58.07	156,563
10 Sep 19	57.99000 +1.46	58.38	55.53	56.16	170,248
09 Sep 19	56.53000 +1.54	57.35	54.79	55.60	139,117
06 Sep 19	54.99000 -1.21	56.88	54.91	56.28	128,478
05 Sep 19	56.20000 +0.61	56.44	54.36	56.23	372,033
04 Sep 19	55.59000 +0.15	56.18	53.83	56.18	203,162
03 Sep 19	55.44000 -0.95	56.39	53.69	55.91	186,700
30 Aug 19	56.39000 +0.11	56.99	55.45	56.50	98,864
29 Aug 19	56.28000 +0.81	56.89	54.76	56.19	113,625
28 Aug 19	55.47000 -0.08	56.85	54.91	55.59	94,094
27 Aug 19	55.55000 -1.44	57.39	54.86	57.39	142,407
26 Aug 19	56.99000 +1.07	57.13	55.69	56.61	107,824
23 Aug 19	55.92000 -2.30	58.69	55.63	58.42	150,985
22 Aug 19	58.22000 -0.79	59.27	57.19	59.27	123,000
21 Aug 19	59.01000 +0.86	59.20	58.11	58.83	108,680
20 Aug 19	58.15000 -0.78	59.80	57.94	58.33	141,026
19 Aug 19	58.93000 +0.87	60.00	58.41	58.79	136,061
16 Aug 19	58.06000 +1.60	58.06	56.21	56.99	215,922
15 Aug 19	56.46000 +0.28	58.17	55.99	56.58	123,323
14 Aug 19	56.18000 -1.53	57.94	55.88	56.85	123,164
13 Aug 19	57.71000 +0.88	58.19	56.05	56.70	118,512
12 Aug 19	56.83000 -0.16	57.49	55.89	57.40	112,475
09 Aug 19	56.99000 +0.06	57.68	54.55	56.12	202,271
08 Aug 19	56.93000 +1.84	58.77	50.00	50.00	201,346
07 Aug 19	55.09000 +1.46	56.21	52.07	53.12	154,707
06 Aug 19	53.63000 +0.38	53.94	52.21	53.94	143,035
05 Aug 19	53.25000 -0.26	54.02	52.36	52.67	205,689
02 Aug 19	53.51000 -0.08	54.21	52.84	53.19	116,117
01 Aug 19	53.59000 -1.27	55.50	52.82	54.80	118,978
31 Jul 19	54.86000 -1.59	56.63	54.50	56.29	176,562
30 Jul 19	56.45000 +0.97	56.57	55.06	55.15	89,407
29 Jul 19	55.48000 -0.02	56.46	54.63	55.78	107,469
26 Jul 19	55.50000 +0.44	56.08	54.27	55.36	120,374
25 Jul 19	55.06000 -1.90	56.96	54.97	56.78	134,115
24 Jul 19	56.96000 +2.54	57.25	53.54	54.50	135,635
23 Jul 19	54.42000 -0.20	55.50	54.10	54.79	93,054
22 Jul 19	54.62000 +0.77	54.91	53.67	54.17	119,070
19 Jul 19	53.85000 -0.81	54.70	52.74	54.62	139,766
18 Jul 19	54.66000 +0.23	55.50	54.07	54.62	112,921
17 Jul 19	54.43000 +0.01	54.81	53.52	54.53	104,907
16 Jul 19	54.42000 -0.53	55.48	53.90	54.92	90,050
15 Jul 19	54.95000 +0.75	55.12	53.45	54.23	89,655
12 Jul 19	54.20000 +0.31	55.66	52.67	53.49	135,582
11 Jul 19	53.89000 -2.69	57.06	53.60	56.88	219,047
10 Jul 19	56.58000 -0.93	58.01	56.07	57.56	130,042
09 Jul 19	57.51000 +2.00	57.65	55.37	55.37	93,989
08 Jul 19	55.51000 -0.91	56.56	54.75	56.14	130,792
05 Jul 19	56.42000 -1.22	58.06	56.19	57.10	125,312
03 Jul 19	57.64000 +1.78	57.82	55.41	56.29	76,633
02 Jul 19	55.86000 -0.79	56.90	55.45	56.75	92,173
01 Jul 19	56.65000 +0.97	57.00	55.21	56.49	192,144
28 Jun 19	55.68000 +0.68	55.89	54.04	55.40	278,670
27 Jun 19	55.00000 +2.00	55.68	53.14	53.14	166,313
26 Jun 19	53.00000 +0.39	53.34	51.94	52.75	119,950
25 Jun 19	52.61000 -0.71	53.73	52.43	53.38	137,616
24 Jun 19	53.32000 -2.00	55.20	53.31	55.07	138,018
21 Jun 19	55.32000 +0.16	55.61	53.68	54.88	304,991
20 Jun 19	55.16000 +1.09	55.78	54.42	54.60	116,223
19 Jun 19	54.07000 +0.34	54.12	52.87	53.52	97,859
18 Jun 19	53.73000 +0.81	54.77	52.97	53.35	96,910
17 Jun 19	52.92000 +0.93	53.00	51.68	52.38	179,805
14 Jun 19	51.99000 +0.31	52.33	51.07	51.53	106,086
13 Jun 19	51.68000 +0.65	51.76	50.70	51.22	105,165
12 Jun 19	51.03000 +1.46	51.10	49.23	49.53	101,828
11 Jun 19	49.57000 -1.22	51.78	49.21	51.12	105,627
10 Jun 19	50.79000 -1.60	53.20	50.64	52.65	94,940
07 Jun 19	52.39000 +1.13	52.73	51.08	51.43	162,956
06 Jun 19	51.26000 -1.25	53.34	50.53	52.52	111,935
05 Jun 19	52.51000 -1.26	54.06	52.41	54.06	93,065
04 Jun 19	53.77000 +2.01	54.64	52.38	52.38	409,486
03 Jun 19	51.76000 +0.95	52.91	50.73	50.93	170,085
31 May 19	50.81000 -0.30	52.66	50.22	51.25	199,739
30 May 19	51.11000 -1.64	53.33	51.08	52.89	161,664
29 May 19	52.75000 -0.12	53.42	51.17	52.53	109,364
28 May 19	52.87000 -1.43	54.87	52.69	54.39	193,662
24 May 19	54.30000 +0.76	54.69	52.86	53.84	94,297
23 May 19	53.54000 +0.65	54.20	50.86	52.10	227,441
22 May 19	52.89000 -2.63	56.30	52.67	55.28	178,562
21 May 19	55.52000 +1.58	55.58	53.76	54.15	152,675
20 May 19	53.94000 -0.09	54.79	52.82	53.74	189,914
17 May 19	54.03000 -0.68	54.65	53.31	54.37	312,804
16 May 19	54.71000 -0.08	56.07	54.22	55.12	247,330
15 May 19	54.79000 -1.09	55.58	54.29	55.18	183,077
14 May 19	55.88000 +0.31	57.92	55.58	55.58	332,949
13 May 19	55.57000 -1.78	57.09	54.80	56.01	242,219
10 May 19	57.35000 +0.20	57.75	54.86	56.91	336,620
09 May 19	57.15000 -1.30	58.81	56.95	58.01	336,699
08 May 19	58.45000 +1.50	59.58	55.40	57.07	295,541
07 May 19	56.95000 +3.67	58.64	54.24	57.71	427,074
06 May 19	53.28000 +2.16	53.40	50.18	50.18	185,219
03 May 19	51.12000 +2.06	51.13	49.06	49.11	136,278
02 May 19	49.06000 -0.55	49.82	48.17	49.77	191,385
01 May 19	49.61000 -1.80	52.24	49.42	51.58	190,697
30 Apr 19	51.41000 -1.53	53.00	50.45	52.92	153,662
29 Apr 19	52.94000 -0.49	53.92	52.65	53.13	138,929
26 Apr 19	53.43000 +0.71	53.53	52.10	52.67	101,800
25 Apr 19	52.72000 +1.00	53.20	49.98	51.54	168,463
24 Apr 19	51.72000 -0.32	52.78	51.44	52.16	160,121
23 Apr 19	52.04000 +3.50	52.15	49.02	49.06	277,977
22 Apr 19	48.54000 +0.73	48.67	46.57	47.69	188,836
18 Apr 19	47.81000 +0.70	48.36	46.25	47.16	237,272
17 Apr 19	47.11000 -2.89	50.02	46.98	49.80	283,561
16 Apr 19	50.00000 +2.49	50.07	47.56	47.90	238,835
15 Apr 19	47.51000 +0.83	47.73	44.71	46.75	138,291
12 Apr 19	46.68000 -0.57	48.14	46.13	47.65	184,670
11 Apr 19	47.25000 -0.46	48.03	46.47	47.81	149,355
10 Apr 19	47.71000 +1.10	47.76	46.37	46.80	174,030
09 Apr 19	46.61000 -2.62	49.26	46.45	49.19	149,189
08 Apr 19	49.23000 +0.54	49.49	47.81	48.56	247,529
05 Apr 19	48.69000 -1.51	50.61	48.27	50.36	197,847
04 Apr 19	50.20000 +0.09	51.84	49.65	49.91	236,235
03 Apr 19	50.11000 -0.61	51.31	49.73	51.15	143,764
02 Apr 19	50.72000 +0.54	51.15	49.76	50.24	84,683
01 Apr 19	50.18000 -0.31	50.86	49.75	50.85	174,991
29 Mar 19	50.49000 +0.49	51.34	49.79	50.43	154,173
28 Mar 19	50.00000 +1.00	50.95	49.10	49.12	96,274
27 Mar 19	49.00000 -0.14	49.68	48.00	49.20	111,581
26 Mar 19	49.14000 +0.72	49.68	48.19	48.88	120,806
25 Mar 19	48.42000 +1.27	48.90	46.65	47.21	116,546
22 Mar 19	47.15000 -3.47	50.52	47.11	50.51	196,228
21 Mar 19	50.62000 +2.73	51.05	47.64	47.64	198,968
20 Mar 19	47.89000 -0.96	49.36	47.83	48.87	104,562
19 Mar 19	48.85000 -0.32	49.87	48.76	49.38	148,729
18 Mar 19	49.17000 +2.15	49.38	46.92	47.02	156,393
15 Mar 19	47.02000 -0.31	48.37	46.80	47.46	824,013
14 Mar 19	47.33000 -0.88	48.65	47.18	48.16	114,497
13 Mar 19	48.21000 +0.07	48.62	47.69	48.20	113,559
12 Mar 19	48.14000 +0.25	48.74	47.32	48.19	108,034
11 Mar 19	47.89000 +0.22	48.18	46.08	47.67	170,549
08 Mar 19	47.67000 +0.10	48.06	46.69	47.37	151,416
07 Mar 19	47.57000 -0.38	48.49	46.84	47.94	141,159
06 Mar 19	47.95000 -0.80	48.90	47.44	48.90	184,142
05 Mar 19	48.75000 -0.32	50.21	48.20	49.08	177,556
04 Mar 19	49.07000 -2.75	52.30	48.52	52.07	225,572
01 Mar 19	51.82000 +1.75	52.84	50.10	50.29	300,163
28 Feb 19	50.07000 +1.25	51.09	48.30	50.04	327,900
27 Feb 19	48.82000 +2.08	48.93	45.54	46.45	277,276
26 Feb 19	46.74000 -1.05	47.79	46.74	47.52	350,033
25 Feb 19	47.79000 +1.56	47.91	46.12	46.89	386,293
22 Feb 19	46.23000 +0.99	46.24	44.92	45.23	341,874
21 Feb 19	45.24000 +1.87	46.69	44.04	44.76	728,896
20 Feb 19	43.37000 +1.53	43.42	41.51	41.90	160,749
19 Feb 19	41.84000 -0.06	42.57	41.52	41.84	99,257
15 Feb 19	41.90000 +1.37	42.14	40.66	40.66	159,159
14 Feb 19	40.53000 +1.00	40.53	38.72	39.23	239,466
13 Feb 19	39.53000 +0.19	40.70	39.12	39.49	188,205
12 Feb 19	39.34000 +0.68	39.99	38.44	38.83	238,247
11 Feb 19	38.66000 -0.81	39.90	38.38	39.64	110,402
08 Feb 19	39.47000 +0.20	40.39	38.80	39.21	162,180
07 Feb 19	39.27000 -1.78	41.12	39.17	40.86	118,604
06 Feb 19	41.05000 -0.36	41.65	40.56	41.36	116,507
05 Feb 19	41.41000 -1.02	43.71	41.32	42.21	174,306
04 Feb 19	42.43000 +0.56	42.59	41.81	41.88	78,784
01 Feb 19	41.87000 -0.39	42.58	41.18	42.09	146,149
31 Jan 19	42.26000 +0.56	43.07	41.62	41.81	161,924
30 Jan 19	41.70000 +0.33	42.07	40.35	41.80	238,619
29 Jan 19	41.37000 +1.04	41.91	40.04	40.24	162,117
28 Jan 19	40.33000 -2.52	42.56	39.81	42.41	284,586
25 Jan 19	42.85000 +1.08	43.02	40.37	41.91	186,398
24 Jan 19	41.77000 -0.63	42.97	40.90	42.39	146,015
23 Jan 19	42.40000 +0.36	43.76	41.62	42.18	196,993
22 Jan 19	42.04000 -2.36	44.31	41.55	44.16	332,421
18 Jan 19	44.40000 +0.84	44.51	42.99	43.61	186,523
17 Jan 19	43.56000 +1.88	43.85	41.06	41.53	192,727
16 Jan 19	41.68000 -0.33	43.98	41.58	42.17	158,461
15 Jan 19	42.01000 +0.71	42.30	40.90	41.45	101,866
14 Jan 19	41.30000 -0.96	42.89	40.55	41.94	144,439
11 Jan 19	42.26000 +0.04	42.37	41.25	42.14	128,002
10 Jan 19	42.22000 +0.77	42.37	40.45	41.23	209,579
09 Jan 19	41.45000 +0.52	42.20	40.72	40.96	160,547
08 Jan 19	40.93000 -0.40	41.98	40.03	41.72	172,262
07 Jan 19	41.33000 +0.14	41.68	40.10	41.49	174,213
04 Jan 19	41.19000 +2.21	41.25	39.00	39.38	217,420
03 Jan 19	38.98000 -1.72	41.33	38.45	40.78	278,823
02 Jan 19	40.70000 +0.41	40.73	38.63	39.81	199,423
31 Dec 18	40.29000 +1.06	40.52	39.04	39.75	170,784
28 Dec 18	39.23000 +0.32	40.22	38.64	39.03	113,780
27 Dec 18	38.91000 -0.94	39.54	37.77	39.17	157,321
26 Dec 18	39.85000 +3.13	39.86	37.00	37.00	174,168
24 Dec 18	36.72000 -0.02	37.85	36.03	36.68	111,848
21 Dec 18	36.74000 -1.49	38.78	36.55	38.39	366,931
20 Dec 18	38.23000 -1.06	39.39	37.58	39.14	211,075
19 Dec 18	39.29000 -4.03	43.89	39.08	43.37	279,837
18 Dec 18	43.32000 -0.95	45.10	42.97	44.68	220,591
17 Dec 18	44.27000 +0.33	45.40	43.54	43.94	235,444
14 Dec 18	43.94000 +0.83	44.47	42.60	42.87	183,197
13 Dec 18	43.11000 -1.22	45.13	43.04	44.64	139,696
12 Dec 18	44.33000 +0.24	44.62	43.61	44.49	144,715
11 Dec 18	44.09000 -0.35	47.19	43.57	44.98	110,210
10 Dec 18	44.44000 +0.54	45.33	43.34	43.96	183,543
07 Dec 18	43.90000 -3.23	47.35	43.88	47.23	252,443
06 Dec 18	47.13000 +0.00	48.58	46.44	46.73	344,674
04 Dec 18	47.13000 -2.10	49.56	46.38	49.08	732,536
03 Dec 18	49.23000 -1.17	51.41	48.77	51.41	326,652
30 Nov 18	50.40000 +0.62	50.60	48.69	49.19	235,403
29 Nov 18	49.78000 -0.04	50.52	49.25	49.67	172,666
28 Nov 18	49.82000 +1.06	50.29	48.85	48.85	214,261
27 Nov 18	48.76000 +0.56	49.40	47.50	48.31	229,262
26 Nov 18	48.20000 -0.28	49.80	47.84	48.99	190,270
23 Nov 18	48.48000 -0.21	49.38	47.99	48.42	110,025
21 Nov 18	48.69000 +1.12	49.78	47.52	47.95	283,499
20 Nov 18	47.57000 -1.83	49.60	47.49	48.32	260,876
19 Nov 18	49.40000 -1.26	50.49	49.12	50.45	267,976
16 Nov 18	50.66000 +0.22	51.43	49.62	50.24	179,042
15 Nov 18	50.44000 +0.96	50.85	49.38	49.38	257,600
14 Nov 18	49.48000 -1.13	51.92	48.75	51.24	230,969
13 Nov 18	50.61000 +0.12	52.10	49.80	50.16	380,288
12 Nov 18	50.49000 -1.46	52.37	50.35	52.03	243,829
09 Nov 18	51.95000 -1.24	53.93	51.74	52.99	242,687
08 Nov 18	53.19000 -0.13	54.41	52.65	53.66	189,424
07 Nov 18	53.32000 +1.30	53.40	51.62	52.02	365,199
06 Nov 18	52.02000 +0.28	52.50	51.31	51.82	254,930
05 Nov 18	51.74000 +0.67	52.19	50.80	51.58	325,997
02 Nov 18	51.07000 -1.16	52.30	50.00	52.30	329,559
01 Nov 18	52.23000 +2.99	54.99	48.40	51.00	644,090
31 Oct 18	49.24000 +1.74	49.56	46.88	47.61	907,519
30 Oct 18	47.50000 -9.40	53.62	47.49	51.75	1,766,657
29 Oct 18	56.90000 -0.32	58.76	55.59	58.17	123,415
26 Oct 18	57.22000 -0.11	59.61	55.80	56.43	140,239
25 Oct 18	57.33000 +2.03	58.12	55.51	55.68	238,524
24 Oct 18	55.30000 -2.93	58.89	55.16	58.21	227,341
23 Oct 18	58.23000 +0.12	59.32	55.49	57.15	144,152
22 Oct 18	58.11000 +0.03	60.18	56.93	58.02	275,395
19 Oct 18	58.08000 -1.41	60.71	57.80	59.36	152,174
18 Oct 18	59.49000 -1.54	61.00	58.64	60.82	122,211
17 Oct 18	61.03000 -0.96	62.00	60.41	62.00	91,242
16 Oct 18	61.99000 +1.63	62.33	59.37	60.65	227,019
15 Oct 18	60.36000 +0.22	61.21	59.19	60.15	206,390
12 Oct 18	60.14000 +0.16	61.20	58.36	60.89	233,104
11 Oct 18	59.98000 -1.62	62.49	59.34	61.48	255,361
10 Oct 18	61.60000 -1.37	64.92	61.50	63.04	212,620
09 Oct 18	62.97000 -0.46	64.71	62.31	63.43	213,734
08 Oct 18	63.43000 -1.72	65.33	62.43	64.81	248,736
05 Oct 18	65.15000 -2.30	68.39	64.25	67.22	147,832
04 Oct 18	67.45000 -0.04	67.89	65.25	67.30	142,693
03 Oct 18	67.49000 -0.02	68.95	67.06	67.36	200,754
02 Oct 18	67.51000 -0.22	68.56	67.19	67.73	208,837
01 Oct 18	67.73000 -1.60	70.13	67.48	69.31	130,053
28 Sep 18	69.33000 +0.40	69.80	68.88	68.96	111,547
27 Sep 18	68.93000 +0.66	69.53	67.26	68.23	99,686
26 Sep 18	68.27000 +0.75	68.77	67.53	68.35	126,800
25 Sep 18	67.52000 -1.17	69.06	66.57	68.62	185,300
24 Sep 18	68.69000 +1.30	69.26	66.63	67.35	162,368
21 Sep 18	67.39000 -1.62	68.93	64.51	68.87	1,293,682
20 Sep 18	69.01000 +1.34	69.79	67.74	68.14	158,059
19 Sep 18	67.67000 -0.17	68.62	67.10	67.86	189,343
18 Sep 18	67.84000 +0.81	68.48	66.61	67.00	204,535
17 Sep 18	67.03000 +0.37	67.65	65.89	66.68	176,810
14 Sep 18	66.66000 -0.06	67.68	66.15	67.00	161,924
13 Sep 18	66.72000 -0.28	68.03	66.27	67.08	150,747
12 Sep 18	67.00000 -0.60	68.55	66.44	68.10	130,428
11 Sep 18	67.60000 +0.11	68.16	65.83	67.65	175,339
10 Sep 18	67.49000 +0.60	68.54	66.12	67.17	168,822
07 Sep 18	66.89000 +0.24	68.18	66.06	66.59	179,531
06 Sep 18	66.65000 -1.98	69.11	65.33	68.36	218,382
05 Sep 18	68.63000 +1.67	68.80	66.20	66.96	201,927
04 Sep 18	66.96000 -2.17	69.11	65.48	68.58	277,959
31 Aug 18	69.13000 +0.79	70.33	68.31	68.42	361,814
30 Aug 18	68.34000 -13.29	80.00	67.41	79.95	614,100
29 Aug 18	81.63000 +0.08	82.33	80.31	81.55	111,487
28 Aug 18	81.55000 +1.26	82.05	80.47	80.71	130,900
27 Aug 18	80.29000 -0.31	81.86	79.80	80.83	104,098
24 Aug 18	80.60000 -0.19	81.51	79.70	81.08	147,845
23 Aug 18	80.79000 -0.80	81.75	79.90	81.37	80,776
22 Aug 18	81.59000 +1.17	82.32	80.38	80.38	123,952
21 Aug 18	80.42000 +1.29	81.10	78.12	79.43	113,633
20 Aug 18	79.13000 +0.99	79.61	77.40	78.74	207,156
17 Aug 18	78.14000 -2.47	80.78	73.86	80.65	294,010
16 Aug 18	80.61000 +2.71	81.50	77.83	78.39	305,673
15 Aug 18	77.90000 -1.46	79.55	76.51	79.24	178,927
14 Aug 18	79.36000 +0.46	79.74	77.26	79.13	171,767
13 Aug 18	78.90000 -0.44	79.72	75.89	78.14	183,779
10 Aug 18	79.34000 +0.85	80.44	77.85	78.34	229,356
09 Aug 18	78.49000 -0.05	80.19	77.42	77.59	283,898
08 Aug 18	78.54000 +1.14	78.74	76.62	78.20	228,480
07 Aug 18	77.40000 +0.26	82.89	75.24	82.89	417,759
06 Aug 18	77.14000 -0.56	78.22	76.43	77.80	257,004
03 Aug 18	77.70000 +2.45	78.01	74.99	75.27	263,447
02 Aug 18	75.25000 -3.49	78.87	74.68	78.44	312,113
01 Aug 18	78.74000 -0.51	80.04	78.03	79.24	218,500
31 Jul 18	79.25000 +0.38	80.29	78.76	79.04	403,407
30 Jul 18	78.87000 -1.58	80.97	78.61	80.64	200,316
27 Jul 18	80.45000 -1.21	82.20	80.13	81.69	232,926
26 Jul 18	81.66000 -0.25	83.79	81.37	81.90	200,797
25 Jul 18	81.91000 +0.79	83.46	81.43	81.82	226,917
24 Jul 18	81.12000 -0.81	83.35	80.70	82.22	194,089
23 Jul 18	81.93000 -1.46	85.12	81.59	83.77	232,345
20 Jul 18	83.39000 -0.47	85.66	83.05	83.98	156,060
19 Jul 18	83.86000 +1.38	84.97	81.19	82.27	261,421
18 Jul 18	82.48000 +0.50	83.77	81.00	81.98	198,982
17 Jul 18	81.98000 +2.15	82.14	79.31	79.47	153,065
16 Jul 18	79.83000 +0.17	81.02	78.69	79.87	170,781
13 Jul 18	79.66000 -2.81	83.50	79.28	82.23	196,103
12 Jul 18	82.47000 +0.55	83.49	81.55	82.08	200,556
11 Jul 18	81.92000 +0.25	83.21	80.21	80.68	207,801
10 Jul 18	81.67000 +2.38	81.79	79.01	79.53	237,315
09 Jul 18	79.29000 +1.07	80.44	77.71	78.50	209,990
06 Jul 18	78.22000 +1.69	78.54	76.35	76.71	269,936
05 Jul 18	76.53000 +0.62	77.27	75.27	76.38	233,597
03 Jul 18	75.91000 -0.57	79.50	75.78	76.75	117,952
02 Jul 18	76.48000 +0.82	76.71	74.90	75.34	110,240
29 Jun 18	75.66000 -0.27	76.39	74.78	76.39	164,219
28 Jun 18	75.93000 +1.47	76.40	73.34	74.55	163,020
27 Jun 18	74.46000 -0.22	75.88	73.25	74.61	173,979
26 Jun 18	74.68000 +0.97	74.75	72.15	73.46	180,334
25 Jun 18	73.71000 -2.30	75.87	72.28	75.65	257,447
22 Jun 18	76.01000 +0.36	76.60	73.99	75.60	500,834
21 Jun 18	75.65000 +1.21	76.37	73.16	74.72	250,528
20 Jun 18	74.44000 -0.87	76.55	74.24	75.40	176,311
19 Jun 18	75.31000 +2.50	75.74	72.18	72.18	459,894
18 Jun 18	72.81000 +0.84	73.84	71.45	71.89	144,630
15 Jun 18	71.97000 -1.47	75.05	71.94	72.95	622,876
14 Jun 18	73.44000 -3.18	77.32	73.30	76.59	263,668
13 Jun 18	76.62000 +2.23	77.31	72.16	74.15	377,104
12 Jun 18	74.39000 +2.90	74.61	72.00	73.30	256,856
11 Jun 18	71.49000 -0.55	73.97	70.35	73.97	320,837
08 Jun 18	72.04000 +4.17	74.42	67.04	67.87	581,584
07 Jun 18	67.87000 -1.12	69.07	67.69	68.93	181,814
06 Jun 18	68.99000 +1.75	69.23	67.24	67.24	134,020
05 Jun 18	67.24000 -0.44	69.75	66.58	67.93	158,757
04 Jun 18	67.68000 +0.52	67.73	65.14	67.16	160,847
01 Jun 18	67.16000 -0.25	68.52	66.58	67.87	235,907
31 May 18	67.41000 +0.47	67.68	65.60	67.15	165,656
30 May 18	66.94000 +1.43	67.32	65.84	65.84	175,605
29 May 18	65.51000 -1.23	66.58	64.52	66.43	160,347
25 May 18	66.74000 -0.56	67.31	66.40	67.05	105,726
24 May 18	67.30000 +1.46	67.48	65.98	65.98	119,382
23 May 18	65.84000 -0.69	67.30	65.63	65.94	177,124
22 May 18	66.53000 +2.07	66.85	64.60	64.79	324,030
21 May 18	64.46000 -0.90	67.26	64.15	65.66	318,305
18 May 18	65.36000 -3.23	69.18	65.18	68.78	282,420
17 May 18	68.59000 +0.86	69.49	67.55	68.49	281,870
16 May 18	67.73000 +1.73	68.79	66.86	67.10	485,571
15 May 18	66.00000 +1.48	67.00	64.00	64.44	235,656
14 May 18	64.52000 -1.05	66.45	62.68	65.56	484,387
11 May 18	65.57000 +3.19	66.69	61.79	61.79	337,020
10 May 18	62.38000 +2.25	63.83	56.14	59.00	556,651
09 May 18	60.13000 +2.08	60.55	58.09	58.42	425,248
08 May 18	58.05000 +1.69	58.34	55.33	55.91	228,508
07 May 18	56.36000 +0.37	58.25	54.05	55.95	238,273
04 May 18	55.99000 +3.18	56.02	51.96	52.73	315,866
03 May 18	52.81000 +0.34	53.50	51.83	52.36	175,258
02 May 18	52.47000 -0.36	53.36	52.03	52.76	105,450
01 May 18	52.83000 +0.82	53.23	51.69	52.06	104,456
30 Apr 18	52.01000 -1.98	54.64	51.99	54.29	140,604
27 Apr 18	53.99000 +0.97	54.36	52.60	53.03	159,810
26 Apr 18	53.02000 -2.10	55.98	52.73	54.98	182,324
25 Apr 18	55.12000 +0.11	55.82	54.15	55.13	137,341
24 Apr 18	55.01000 -0.23	55.60	54.20	55.26	120,716
23 Apr 18	55.24000 +0.30	55.35	54.33	55.05	105,338
20 Apr 18	54.94000 -0.22	55.70	54.25	55.15	141,289
19 Apr 18	55.16000 -0.70	56.68	55.06	55.50	147,477
18 Apr 18	55.86000 +2.10	56.00	53.74	53.74	146,284
17 Apr 18	53.76000 +0.20	54.95	53.60	53.88	222,541
16 Apr 18	53.56000 +1.15	54.69	52.50	52.76	258,363
13 Apr 18	52.41000 +0.30	52.89	51.62	52.42	218,781
12 Apr 18	52.11000 -0.99	53.63	52.06	53.54	157,064
11 Apr 18	53.10000 +0.79	53.93	52.13	52.13	158,677
10 Apr 18	52.31000 +0.43	52.87	51.94	52.45	175,422
09 Apr 18	51.88000 -0.12	52.77	51.56	52.22	261,332
06 Apr 18	52.00000 -0.03	52.59	51.12	51.75	147,425
05 Apr 18	52.03000 -0.87	53.73	51.84	53.07	164,336
04 Apr 18	52.90000 +1.36	53.12	50.26	51.28	218,029
03 Apr 18	51.54000 +0.29	51.99	50.23	51.67	266,736
02 Apr 18	51.25000 -1.44	53.59	51.02	52.28	199,279
29 Mar 18	52.69000 +0.53	53.98	51.76	52.51	166,036
28 Mar 18	52.16000 -0.87	53.53	51.72	52.92	173,790
27 Mar 18	53.03000 +0.55	53.77	52.01	52.85	184,834
26 Mar 18	52.48000 +0.25	53.05	51.27	53.02	197,024
23 Mar 18	52.23000 -1.02	54.01	52.19	53.26	215,742
22 Mar 18	53.25000 -0.95	55.16	52.56	53.67	177,352
21 Mar 18	54.20000 +1.82	54.60	51.97	52.23	141,975
20 Mar 18	52.38000 +0.17	53.36	51.49	52.46	226,163
19 Mar 18	52.21000 -1.69	54.93	51.80	53.67	344,816
16 Mar 18	53.90000 +1.21	54.20	52.64	52.64	297,343
15 Mar 18	52.69000 -2.99	56.10	52.34	55.70	297,436
14 Mar 18	55.68000 -0.34	57.06	54.69	56.40	188,676
13 Mar 18	56.02000 -2.33	59.53	55.69	58.84	225,249
12 Mar 18	58.35000 +0.69	58.97	57.05	58.00	174,322
09 Mar 18	57.66000 -0.62	58.91	56.56	58.46	323,198
08 Mar 18	58.28000 +1.23	59.00	56.86	57.38	212,754
07 Mar 18	57.05000 +1.15	57.17	54.41	55.16	221,495
06 Mar 18	55.90000 +1.25	56.15	53.62	54.75	207,174
05 Mar 18	54.65000 +1.02	54.87	53.00	53.00	163,474
02 Mar 18	53.63000 -1.33	55.08	53.22	54.47	285,930
01 Mar 18	54.96000 -1.18	57.75	54.53	56.13	329,176
28 Feb 18	56.14000 -0.94	57.94	53.98	57.20	440,424
27 Feb 18	57.08000 -3.84	61.00	56.49	60.15	952,400
26 Feb 18	60.92000 -5.94	65.00	57.44	62.44	904,256
23 Feb 18	66.86000 +1.84	67.50	65.05	65.05	441,188
22 Feb 18	65.02000 +1.57	65.05	63.20	63.89	249,779
21 Feb 18	63.45000 +0.50	65.66	62.96	63.24	226,285
20 Feb 18	62.95000 -1.83	65.43	62.80	64.90	240,159
16 Feb 18	64.78000 -0.07	66.05	64.42	64.70	197,546
15 Feb 18	64.85000 +3.17	65.19	61.43	62.16	234,209
14 Feb 18	61.68000 +0.79	61.99	60.40	60.69	195,315
13 Feb 18	60.89000 +1.50	62.00	58.87	59.15	313,043
12 Feb 18	59.39000 +2.58	59.80	56.04	57.35	184,745
09 Feb 18	56.81000 +0.74	57.51	53.77	57.00	255,249
08 Feb 18	56.07000 -3.48	59.55	55.97	59.55	234,508
07 Feb 18	59.55000 +1.19	60.21	57.33	57.90	168,492
06 Feb 18	58.36000 +1.24	59.25	56.10	56.10	220,081
05 Feb 18	57.12000 -1.25	59.46	57.11	57.79	186,883
02 Feb 18	58.37000 -1.06	59.62	57.78	59.04	177,682
01 Feb 18	59.43000 -0.34	61.92	57.59	59.23	222,855
31 Jan 18	59.77000 +0.75	62.03	59.29	59.68	287,738
30 Jan 18	59.02000 -3.01	62.64	58.60	61.63	251,167
29 Jan 18	62.03000 +2.22	63.22	59.51	59.71	254,177
26 Jan 18	59.81000 -0.15	60.88	59.39	60.45	145,989
25 Jan 18	59.96000 +0.19	61.07	58.90	59.95	212,984
24 Jan 18	59.77000 -1.16	61.32	58.87	60.91	167,450
23 Jan 18	60.93000 +0.35	61.99	60.20	60.70	176,713
22 Jan 18	60.58000 +1.74	60.75	58.55	59.07	245,792
19 Jan 18	58.84000 -0.08	59.43	58.14	59.02	111,488
18 Jan 18	58.92000 +0.42	59.46	58.10	58.47	125,627
17 Jan 18	58.50000 -1.43	61.20	58.02	60.24	285,988
16 Jan 18	59.93000 -2.16	62.56	59.46	62.06	213,538
12 Jan 18	62.09000 -0.47	64.29	61.51	62.56	319,808
11 Jan 18	62.56000 +3.12	63.10	57.95	59.64	296,559
10 Jan 18	59.44000 +0.60	59.55	57.71	58.74	107,016
09 Jan 18	58.84000 +0.49	58.97	57.92	58.67	157,086
08 Jan 18	58.35000 -0.79	59.14	57.00	59.14	165,268
05 Jan 18	59.14000 +0.56	59.70	57.74	59.16	165,984
04 Jan 18	58.58000 -0.11	59.55	57.33	58.52	183,335
03 Jan 18	58.69000 +0.48	59.19	57.18	58.29	197,791
02 Jan 18	58.21000 +4.79	58.26	53.53	54.06	334,222
29 Dec 17	53.42000 -1.32	55.85	53.21	54.82	216,482
28 Dec 17	54.74000 +0.58	54.99	53.61	54.25	158,125
27 Dec 17	54.16000 -0.60	55.45	53.44	54.79	156,226
26 Dec 17	54.76000 +0.39	55.28	54.34	54.34	110,322
22 Dec 17	54.37000 -0.41	54.90	52.78	54.90	144,974
21 Dec 17	54.78000 +1.08	55.68	53.87	53.87	212,811
20 Dec 17	53.70000 -2.41	56.54	53.61	56.45	195,358
19 Dec 17	56.11000 +0.95	56.42	54.20	55.08	338,307
18 Dec 17	55.16000 -2.24	57.84	54.07	57.84	253,505
15 Dec 17	57.40000 +1.72	57.87	55.76	55.78	794,661
14 Dec 17	55.68000 -3.05	59.12	55.30	58.81	244,584
13 Dec 17	58.73000 +1.21	58.90	57.05	57.44	171,226
12 Dec 17	57.52000 -2.16	60.05	57.11	59.69	217,015
11 Dec 17	59.68000 +1.52	61.40	58.31	58.46	224,108
08 Dec 17	58.16000 +0.64	59.05	57.67	58.08	192,374
07 Dec 17	57.52000 -0.62	58.55	57.12	58.50	351,591
06 Dec 17	58.14000 +0.13	59.39	57.55	58.01	234,026
05 Dec 17	58.01000 -2.82	60.90	57.08	60.51	269,037
04 Dec 17	60.83000 +1.71	62.52	58.54	59.88	267,079
01 Dec 17	59.12000 +0.06	59.19	56.91	58.88	193,116
30 Nov 17	59.06000 +0.89	59.14	57.70	58.50	184,849
29 Nov 17	58.17000 +1.21	59.15	57.18	57.31	260,029
28 Nov 17	56.96000 +1.36	57.02	54.65	55.96	154,669
27 Nov 17	55.60000 -1.46	57.44	55.46	57.03	194,567
24 Nov 17	57.06000 +0.23	57.37	55.95	56.84	95,696
22 Nov 17	56.83000 -0.12	57.50	56.20	57.05	228,211
21 Nov 17	56.95000 +0.10	57.64	56.18	56.98	183,189
20 Nov 17	56.85000 -0.55	57.57	56.40	57.17	150,314
17 Nov 17	57.40000 +0.42	57.86	55.87	56.64	191,539
16 Nov 17	56.98000 +0.87	57.71	56.20	56.62	194,638
15 Nov 17	56.11000 +0.95	56.36	53.83	54.79	220,166
14 Nov 17	55.16000 +1.14	55.98	53.27	53.89	242,985
13 Nov 17	54.02000 -1.28	55.42	52.62	55.42	375,281
10 Nov 17	55.30000 +1.87	56.03	53.02	53.96	306,080
09 Nov 17	53.43000 -4.15	57.33	52.68	56.69	346,935
08 Nov 17	57.58000 +2.09	63.67	55.13	59.68	499,201
07 Nov 17	55.49000 -1.46	57.08	54.56	56.80	340,301
06 Nov 17	56.95000 +1.63	57.74	55.12	55.12	222,567
03 Nov 17	55.32000 +1.76	56.28	52.80	53.67	261,576
02 Nov 17	53.56000 -0.02	54.84	53.06	53.68	265,353
01 Nov 17	53.58000 -0.17	54.24	52.78	54.15	191,705
31 Oct 17	53.75000 +1.73	53.99	51.85	51.85	203,554
30 Oct 17	52.02000 -3.63	55.74	51.68	55.74	342,454
27 Oct 17	55.65000 +1.57	56.67	53.53	53.85	390,342
26 Oct 17	54.08000 -0.87	56.06	53.49	54.93	420,320
25 Oct 17	54.95000 +1.15	55.43	52.81	54.27	328,229
24 Oct 17	53.80000 +1.81	54.39	51.40	51.86	447,583
23 Oct 17	51.99000 -0.01	52.58	50.94	51.70	252,588
20 Oct 17	52.00000 +1.47	52.24	50.44	50.59	297,124
19 Oct 17	50.53000 +0.93	51.75	49.14	49.65	461,779
18 Oct 17	49.60000 -0.06	50.29	48.84	50.03	387,792
17 Oct 17	49.66000 -0.89	51.60	49.43	50.50	360,558
16 Oct 17	50.55000 -1.00	52.98	49.92	51.50	343,880
13 Oct 17	51.55000 -1.12	53.24	51.49	52.60	231,313
12 Oct 17	52.67000 -0.78	53.58	52.48	53.15	506,235
11 Oct 17	53.45000 -1.32	54.87	52.72	54.74	494,657
10 Oct 17	54.77000 -1.03	56.54	54.15	55.75	322,757
09 Oct 17	55.80000 -2.45	58.51	55.67	58.25	271,815
06 Oct 17	58.25000 -1.57	59.94	58.07	59.90	375,773
05 Oct 17	59.82000 +0.38	60.18	58.51	59.20	563,172
04 Oct 17	59.44000 -1.05	60.89	59.03	60.22	248,872
03 Oct 17	60.49000 -0.38	61.79	59.25	61.19	241,793
02 Oct 17	60.87000 +1.23	61.00	59.55	59.63	219,874
29 Sep 17	59.64000 +0.93	60.53	58.90	58.90	222,139
28 Sep 17	58.71000 -0.03	59.65	58.44	58.98	228,376
27 Sep 17	58.74000 +0.01	59.28	57.64	58.82	260,953
26 Sep 17	58.73000 +0.51	59.13	57.73	58.29	186,127
25 Sep 17	58.22000 +0.60	59.42	56.84	57.70	200,049
22 Sep 17	57.62000 +0.23	57.81	56.08	57.06	159,164
21 Sep 17	57.39000 +0.45	57.90	56.58	57.18	115,140
20 Sep 17	56.94000 +0.05	57.90	55.16	57.33	201,477
19 Sep 17	56.89000 -0.87	57.76	56.04	57.75	267,280
18 Sep 17	57.76000 -2.35	61.30	57.60	60.05	343,516
15 Sep 17	60.11000 +1.07	60.44	58.35	59.24	783,082
14 Sep 17	59.04000 -0.76	60.44	58.41	59.54	276,868
13 Sep 17	59.80000 -0.56	61.17	59.36	60.12	237,365
12 Sep 17	60.36000 +0.34	61.47	59.64	59.64	288,766
11 Sep 17	60.02000 +0.86	60.94	58.89	59.12	312,662
08 Sep 17	59.16000 +1.62	59.86	57.59	57.59	198,173
07 Sep 17	57.54000 -0.76	61.99	57.07	58.64	538,116
06 Sep 17	58.30000 +1.78	58.95	56.74	56.93	398,708
05 Sep 17	56.52000 +0.16	58.85	54.56	56.34	336,706
01 Sep 17	56.36000 +1.80	56.36	54.12	54.54	291,903
31 Aug 17	54.56000 +0.17	55.50	53.98	54.47	248,574
30 Aug 17	54.39000 -0.12	55.09	54.19	54.48	246,685
29 Aug 17	54.51000 -1.94	56.49	53.84	56.19	463,286
28 Aug 17	56.45000 +1.31	56.51	55.29	55.55	230,459
25 Aug 17	55.14000 +0.74	56.62	54.46	55.01	240,806
24 Aug 17	54.40000 +1.16	54.60	52.81	53.17	271,500
23 Aug 17	53.24000 -1.34	54.36	51.31	53.90	276,183
22 Aug 17	54.58000 +0.58	55.12	53.02	54.01	245,971
21 Aug 17	54.00000 -0.16	54.65	53.37	53.99	337,234
18 Aug 17	54.16000 -1.86	55.96	53.90	55.87	342,843
17 Aug 17	56.02000 +0.25	58.38	55.90	56.01	352,914
16 Aug 17	55.77000 +1.67	56.84	54.38	54.38	324,393
15 Aug 17	54.10000 -1.45	56.57	53.68	55.53	299,209
14 Aug 17	55.55000 -0.09	57.07	54.65	56.23	524,793
11 Aug 17	55.64000 +5.57	56.34	50.00	50.29	654,889
10 Aug 17	50.07000 +0.92	51.47	48.58	49.10	618,359
09 Aug 17	49.15000 +2.38	50.56	45.05	47.41	745,317
08 Aug 17	46.77000 +0.15	47.40	45.32	46.48	547,959
07 Aug 17	46.62000 -1.18	48.88	46.05	47.97	523,506
04 Aug 17	47.80000 +0.40	48.20	46.10	47.60	497,012
03 Aug 17	47.40000 -1.15	49.48	47.23	48.42	429,671
02 Aug 17	48.55000 -0.53	49.89	47.03	49.25	500,809
01 Aug 17	49.08000 -0.07	50.32	47.75	49.35	581,323
31 Jul 17	49.15000 -1.33	51.78	47.23	50.60	601,644
28 Jul 17	50.48000 -2.46	53.99	50.21	52.91	777,805
27 Jul 17	52.94000 -0.43	53.95	50.55	53.70	1,024,339
26 Jul 17	53.37000 -16.67	71.88	50.52	70.25	1,862,111
25 Jul 17	70.04000 -2.76	74.28	69.59	72.84	384,009
24 Jul 17	72.80000 -2.40	75.00	71.06	74.50	414,924
21 Jul 17	75.20000 +1.58	76.40	73.65	74.37	284,084
20 Jul 17	73.62000 +0.04	74.87	72.76	73.95	214,908
19 Jul 17	73.58000 -1.16	76.40	73.22	75.15	300,473
18 Jul 17	74.74000 -1.76	76.53	74.57	76.50	303,507
17 Jul 17	76.50000 +0.77	78.17	75.30	75.89	243,934
14 Jul 17	75.73000 -0.83	76.86	74.09	76.45	310,556
13 Jul 17	76.56000 -0.32	77.15	75.64	77.15	291,174
12 Jul 17	76.88000 -1.29	79.04	76.20	78.59	268,107
11 Jul 17	78.17000 -0.20	79.29	77.99	78.32	263,776
10 Jul 17	78.37000 -3.57	82.57	77.93	82.15	262,487
07 Jul 17	81.94000 +0.29	83.20	80.64	81.81	245,440
06 Jul 17	81.65000 -1.83	83.47	80.64	82.89	218,164
05 Jul 17	83.48000 +3.37	83.80	80.25	80.25	341,503
03 Jul 17	80.11000 +1.22	80.92	78.91	79.28	97,506
30 Jun 17	78.89000 +0.04	79.74	78.40	78.81	180,719
29 Jun 17	78.85000 -1.74	80.69	77.55	80.31	182,870
28 Jun 17	80.59000 +0.55	81.21	79.68	80.46	364,607
27 Jun 17	80.04000 -2.81	83.60	79.78	82.57	249,028
26 Jun 17	82.85000 +1.17	84.20	81.16	82.01	790,920
23 Jun 17	81.68000 +0.66	82.59	81.00	81.26	652,938
22 Jun 17	81.02000 +0.24	82.02	79.41	80.95	486,193
21 Jun 17	80.78000 +3.76	81.29	76.84	76.84	388,440
20 Jun 17	77.02000 +0.90	78.29	76.12	76.12	257,042
19 Jun 17	76.12000 +2.88	76.68	73.32	73.45	182,358
16 Jun 17	73.24000 +0.06	74.00	72.17	72.80	462,523
15 Jun 17	73.18000 +0.14	73.90	71.34	72.24	240,594
14 Jun 17	73.04000 +0.65	73.59	72.00	72.39	257,198
13 Jun 17	72.39000 +3.11	72.64	68.76	69.97	364,176
12 Jun 17	69.28000 -2.69	71.59	68.38	71.59	378,516
09 Jun 17	71.97000 -1.12	74.50	71.65	73.32	268,955
08 Jun 17	73.09000 +0.83	73.33	71.47	72.26	316,072
07 Jun 17	72.26000 +1.43	72.88	71.00	71.00	411,651
06 Jun 17	70.83000 -0.27	72.44	70.08	71.00	349,182
05 Jun 17	71.10000 -0.91	72.61	70.54	72.42	238,638
02 Jun 17	72.01000 -0.64	74.26	70.63	72.83	421,210
01 Jun 17	72.65000 -0.30	73.89	72.05	73.25	328,259
31 May 17	72.95000 -1.67	74.83	72.29	74.81	558,737
30 May 17	74.62000 -0.39	75.90	74.39	74.95	248,114
26 May 17	75.01000 +1.12	75.94	73.64	74.14	282,866
25 May 17	73.89000 -2.49	76.15	72.07	76.10	453,160
24 May 17	76.38000 +0.46	77.18	75.13	75.77	330,285
23 May 17	75.92000 -1.63	78.25	75.40	77.84	386,359
22 May 17	77.55000 -2.12	80.49	77.07	79.36	472,420
19 May 17	79.67000 -0.54	81.58	79.10	80.60	490,502
18 May 17	80.21000 +0.73	81.18	79.26	79.42	444,099
17 May 17	79.48000 -3.10	82.65	79.00	81.73	380,540
16 May 17	82.58000 +0.28	83.22	79.29	82.20	807,600
15 May 17	82.30000 -12.95	92.55	81.25	92.50	2,082,908
12 May 17	95.25000 +0.18	95.89	94.36	95.15	199,317
11 May 17	95.07000 -1.78	96.92	94.93	96.73	211,122
10 May 17	96.85000 +7.76	97.15	88.96	89.10	433,698
09 May 17	89.09000 +2.75	89.68	85.49	87.03	392,307
08 May 17	86.34000 -3.20	95.00	85.09	86.29	611,466
05 May 17	89.54000 +2.15	89.86	86.46	87.25	413,295
04 May 17	87.39000 -0.61	89.16	87.22	88.32	250,039
03 May 17	88.00000 -0.28	89.23	87.50	88.06	178,804
02 May 17	88.28000 +0.28	89.36	87.03	88.28	312,729
01 May 17	88.00000 -2.59	91.59	87.97	90.99	294,706
28 Apr 17	90.59000 +0.07	91.77	90.50	90.82	190,046
27 Apr 17	90.52000 +1.03	90.91	89.44	89.58	373,192
26 Apr 17	89.49000 +1.11	91.00	88.63	88.63	239,552
25 Apr 17	88.38000 -0.38	89.50	87.29	89.50	270,092
24 Apr 17	88.76000 -0.16	90.89	88.56	90.23	191,889
21 Apr 17	88.92000 -1.25	90.46	87.88	90.30	134,362
20 Apr 17	90.17000 +2.99	91.07	86.42	87.49	263,777
19 Apr 17	87.18000 +2.05	87.92	84.89	85.71	202,017
18 Apr 17	85.13000 -0.90	86.45	83.39	86.00	157,697
17 Apr 17	86.03000 -1.25	87.81	85.92	87.31	167,867
13 Apr 17	87.28000 +0.44	88.83	86.62	86.62	228,942
12 Apr 17	86.84000 +1.18	87.57	85.25	85.56	144,707
11 Apr 17	85.66000 -0.12	87.99	84.88	85.60	228,396
10 Apr 17	85.78000 -1.34	88.83	85.73	87.18	198,342
07 Apr 17	87.12000 +1.07	87.68	85.42	86.02	370,834
06 Apr 17	86.05000 +3.17	87.00	82.47	82.80	336,524
05 Apr 17	82.88000 -1.93	85.50	82.70	85.09	205,441
04 Apr 17	84.81000 +1.45	85.08	82.96	83.36	166,457
03 Apr 17	83.36000 +0.42	84.34	82.21	83.00	343,971
31 Mar 17	82.94000 +0.07	83.42	82.20	82.73	144,802
30 Mar 17	82.87000 -0.12	83.03	80.65	82.76	200,231
29 Mar 17	82.99000 +1.14	83.23	81.11	82.19	256,186
28 Mar 17	81.85000 -1.07	83.21	81.18	83.21	168,139
27 Mar 17	82.92000 +3.04	83.05	79.24	80.29	255,993
24 Mar 17	79.88000 -1.95	82.88	78.75	82.04	299,538
23 Mar 17	81.83000 +1.73	83.07	79.91	80.65	229,425
22 Mar 17	80.10000 +2.67	81.38	78.15	78.15	279,674
21 Mar 17	77.43000 -5.93	83.81	77.06	83.81	272,598
20 Mar 17	83.36000 +2.09	83.42	79.86	81.17	352,494
17 Mar 17	81.27000 +0.65	82.10	78.06	79.30	695,720
16 Mar 17	80.62000 -1.43	82.47	79.64	82.00	161,263
15 Mar 17	82.05000 +2.04	82.56	80.26	80.26	217,728
14 Mar 17	80.01000 -0.05	80.91	79.00	79.62	108,197
13 Mar 17	80.06000 +0.70	81.35	79.06	79.87	136,077
10 Mar 17	79.36000 +1.10	79.78	77.17	78.79	141,435
09 Mar 17	78.26000 +1.48	78.97	76.34	76.68	165,410
08 Mar 17	76.78000 -0.26	78.77	75.31	77.20	456,001
07 Mar 17	77.04000 -0.52	78.24	73.48	76.70	255,683
06 Mar 17	77.56000 -0.43	77.96	76.36	77.50	221,587
03 Mar 17	77.99000 +2.90	78.03	75.10	75.10	162,983
02 Mar 17	75.09000 -1.15	80.24	74.96	75.50	291,138
01 Mar 17	76.24000 -0.45	80.91	71.07	77.18	609,529
28 Feb 17	76.69000 -1.27	77.90	73.63	77.90	362,795
27 Feb 17	77.96000 +2.03	78.26	74.96	75.43	321,253
24 Feb 17	75.93000 +0.45	76.72	74.06	75.02	181,495
23 Feb 17	75.48000 +3.27	76.15	72.10	72.48	330,253
22 Feb 17	72.21000 -1.38	73.87	72.05	73.29	173,600
21 Feb 17	73.59000 -0.53	75.25	72.67	74.67	178,295
17 Feb 17	74.12000 +0.85	74.77	72.50	73.30	158,773
16 Feb 17	73.27000 -0.03	74.33	71.77	73.40	241,964
15 Feb 17	73.30000 +1.65	73.63	71.02	71.62	170,417
14 Feb 17	71.65000 +1.65	71.99	69.90	70.01	171,309
13 Feb 17	70.00000 -1.99	72.31	68.93	72.14	319,777
10 Feb 17	71.99000 +0.02	73.14	70.80	72.16	123,806
09 Feb 17	71.97000 +1.62	72.67	70.45	70.50	215,397
08 Feb 17	70.35000 +0.91	71.26	68.22	68.83	170,913
07 Feb 17	69.44000 -1.50	72.37	69.19	71.03	157,895
06 Feb 17	70.94000 -0.08	72.68	69.85	71.14	174,115
03 Feb 17	71.02000 +2.33	71.05	68.78	69.34	147,792
02 Feb 17	68.69000 +0.34	70.46	68.10	68.10	236,301
01 Feb 17	68.35000 -0.86	69.80	67.43	69.80	237,790
31 Jan 17	69.21000 +3.19	69.67	64.29	65.73	235,730
30 Jan 17	66.02000 -0.73	66.54	64.76	66.51	218,410
27 Jan 17	66.75000 +0.70	67.26	65.75	66.15	182,045
26 Jan 17	66.05000 +0.65	67.10	65.00	65.52	196,718
25 Jan 17	65.40000 -1.19	67.20	64.51	66.51	214,400
24 Jan 17	66.59000 -0.20	67.93	65.85	66.88	221,797
23 Jan 17	66.79000 +0.80	67.83	65.82	65.85	379,366
20 Jan 17	65.99000 +0.04	67.00	65.55	66.04	238,961
19 Jan 17	65.95000 -4.12	69.86	65.21	69.86	333,116
18 Jan 17	70.07000 +0.29	70.63	69.22	69.52	417,419
17 Jan 17	69.78000 +0.47	71.39	67.94	68.19	745,499
13 Jan 17	69.31000 +2.94	70.26	65.20	65.93	823,842
12 Jan 17	66.37000 +3.54	67.65	62.02	62.21	501,571
11 Jan 17	62.83000 -3.52	66.27	61.10	65.62	811,810
10 Jan 17	66.35000 -1.75	67.41	63.86	67.41	646,407
09 Jan 17	68.10000 -7.07	73.65	64.37	73.56	1,155,136
06 Jan 17	75.17000 -7.03	82.11	75.01	81.67	579,895
05 Jan 17	82.20000 -2.72	85.26	81.62	85.09	428,870
04 Jan 17	84.92000 +4.81	86.00	79.95	80.42	570,210
03 Jan 17	80.11000 +0.77	82.92	78.17	80.26	300,354
30 Dec 16	79.34000 +0.54	79.93	77.74	78.75	206,677
29 Dec 16	78.80000 +0.47	80.19	78.20	78.33	221,915
28 Dec 16	78.33000 -1.54	81.30	78.00	80.13	189,588
27 Dec 16	79.87000 -1.06	83.38	79.46	81.34	237,042
23 Dec 16	80.93000 +5.35	81.30	75.01	75.48	271,176
22 Dec 16	75.58000 -0.03	78.99	74.80	75.99	305,401
21 Dec 16	75.60500 -1.56	79.40	75.50	77.27	253,486
20 Dec 16	77.17000 +1.71	77.36	75.14	75.96	220,796
19 Dec 16	75.46000 +0.26	76.99	74.80	75.00	281,304
16 Dec 16	75.20000 +0.40	76.54	73.33	74.01	686,037
15 Dec 16	74.80000 -0.04	75.48	74.30	75.48	162,776
14 Dec 16	74.84000 +1.28	75.39	73.02	73.42	228,645
13 Dec 16	73.56000 -0.49	76.15	73.39	74.40	234,911
12 Dec 16	74.05000 -1.80	75.68	73.04	75.17	252,133
09 Dec 16	75.85000 -0.72	78.36	74.61	77.28	220,483
08 Dec 16	76.57000 +0.37	76.82	72.23	75.92	301,240
07 Dec 16	76.20000 -3.63	79.13	74.95	78.84	350,149
06 Dec 16	79.83000 +1.93	79.94	75.66	78.35	342,725
05 Dec 16	77.90000 +2.70	78.36	74.65	75.72	279,492
02 Dec 16	75.20000 +0.85	76.96	72.51	73.99	248,955
01 Dec 16	74.35000 -4.61	79.10	73.51	79.00	388,769
30 Nov 16	78.96000 +0.82	80.00	77.81	78.73	348,115
29 Nov 16	78.14000 +0.66	79.50	75.96	77.23	310,233
28 Nov 16	77.48000 -2.18	79.76	76.54	78.66	332,426
25 Nov 16	79.66000 -0.13	79.95	77.68	79.59	110,229
23 Nov 16	79.79000 +2.61	80.00	75.03	75.84	352,276
22 Nov 16	77.18000 -1.81	79.03	75.08	79.03	370,250
21 Nov 16	78.99000 +0.27	79.74	77.94	79.20	265,206
18 Nov 16	78.72000 +0.54	79.30	76.86	78.30	376,216
17 Nov 16	78.18000 +2.41	78.50	75.16	76.38	275,929
16 Nov 16	75.77000 -6.21	80.17	75.55	80.17	422,167
15 Nov 16	81.98000 -1.14	83.50	81.04	83.04	361,176
14 Nov 16	83.12000 +3.62	84.04	78.78	79.55	449,063
11 Nov 16	79.50000 -4.72	85.10	77.72	83.81	698,059
10 Nov 16	84.22000 +2.49	87.78	81.00	84.01	662,167
09 Nov 16	81.73000 +8.62	81.84	75.27	76.63	1,271,631
08 Nov 16	73.11000 -1.48	74.60	71.04	74.60	478,752
07 Nov 16	74.59000 -0.37	78.26	72.86	75.76	464,279
04 Nov 16	74.96000 +3.86	76.09	70.53	71.27	559,072
03 Nov 16	71.10000 +3.00	72.12	65.84	70.37	952,518
02 Nov 16	68.10000 +10.86	71.65	66.80	70.80	1,971,235
01 Nov 16	57.24000 +1.36	57.69	54.70	55.84	440,059
31 Oct 16	55.88000 -4.94	61.08	55.85	61.08	616,691
28 Oct 16	60.82000 -1.45	64.25	59.50	61.74	376,708
27 Oct 16	62.27000 -0.96	65.04	62.09	63.46	205,060
26 Oct 16	63.23000 -1.29	65.07	62.27	63.96	238,168
25 Oct 16	64.52000 -0.41	66.00	63.69	64.57	198,125
24 Oct 16	64.93000 -0.05	66.99	64.46	64.98	202,870
21 Oct 16	64.98000 -0.50	66.06	64.66	65.62	176,385
20 Oct 16	65.48000 -0.12	67.09	64.61	64.94	235,109
19 Oct 16	65.60000 +0.53	66.32	64.49	65.44	147,941
18 Oct 16	65.07000 +2.20	68.20	63.15	63.35	429,940
17 Oct 16	62.87000 -0.90	64.12	61.46	63.90	275,024
14 Oct 16	63.77000 +0.21	64.92	62.69	63.84	210,629
13 Oct 16	63.56000 +0.20	64.86	61.02	62.70	200,287
12 Oct 16	63.36000 -1.34	65.96	62.19	64.90	362,557
11 Oct 16	64.70000 -2.58	68.11	64.20	66.53	348,847
10 Oct 16	67.28000 +3.35	68.28	64.35	64.44	361,820
07 Oct 16	63.93000 -0.47	64.93	63.19	64.35	326,688
06 Oct 16	64.40000 -4.66	68.62	63.94	68.62	385,581
05 Oct 16	69.06000 -0.08	70.76	68.72	69.51	313,711
04 Oct 16	69.14000 -0.39	70.90	69.01	69.34	242,839
03 Oct 16	69.53000 -0.47	70.64	67.80	70.45	407,777
30 Sep 16	70.00000 +0.03	70.38	69.02	70.31	400,440
29 Sep 16	69.97000 -0.35	70.83	69.21	70.10	586,981
28 Sep 16	70.32000 +0.60	71.37	68.51	70.18	443,179
27 Sep 16	69.72000 +3.54	70.68	65.68	66.50	639,833
26 Sep 16	66.18000 -0.10	66.90	65.30	65.40	268,884
23 Sep 16	66.28000 -0.47	67.58	65.57	66.64	270,542
22 Sep 16	66.75000 +0.58	67.57	64.90	66.44	405,352
21 Sep 16	66.17000 +1.22	68.14	65.20	65.48	647,139
20 Sep 16	64.95000 +4.04	65.62	60.82	61.52	577,188
19 Sep 16	60.91000 -0.04	62.00	60.26	61.54	270,451
16 Sep 16	60.95000 -0.77	62.89	60.61	61.33	579,203
15 Sep 16	61.72000 +0.66	61.84	59.09	61.21	270,999
14 Sep 16	61.06000 -0.24	62.49	59.49	61.35	390,159
13 Sep 16	61.30000 -1.11	61.88	58.02	61.42	463,408
12 Sep 16	62.41000 +2.21	62.86	59.68	59.87	437,166
09 Sep 16	60.20000 -1.99	62.89	60.07	61.43	287,765
08 Sep 16	62.19000 +0.24	62.85	60.60	62.04	437,833
07 Sep 16	61.95000 -0.05	62.52	60.52	61.85	450,308
06 Sep 16	62.00000 +1.66	63.78	60.24	60.86	756,770
02 Sep 16	60.34000 +1.32	60.43	57.61	59.32	372,076
01 Sep 16	59.02000 -0.73	59.99	57.48	59.99	1,354,763
31 Aug 16	59.75000 -1.21	60.96	58.68	60.86	333,477
30 Aug 16	60.96000 +0.63	62.26	59.66	59.96	394,026
29 Aug 16	60.33000 +0.10	61.19	58.28	60.65	288,786
26 Aug 16	60.23000 +1.36	60.89	58.18	58.54	306,791
25 Aug 16	58.87000 +1.22	61.16	57.44	57.85	500,780
24 Aug 16	57.65000 -4.62	62.96	57.26	61.73	435,398
23 Aug 16	62.27000 +2.36	63.48	61.75	62.73	1,141,800
22 Aug 16	59.91000 -0.68	60.91	59.34	60.71	256,387
19 Aug 16	60.59000 +1.32	60.85	58.43	58.66	298,701
18 Aug 16	59.27000 -1.53	61.02	58.76	61.02	251,551
17 Aug 16	60.80000 -1.04	61.83	60.00	61.83	371,501
16 Aug 16	61.84000 +1.18	62.70	59.72	60.12	486,673
15 Aug 16	60.66000 -1.39	62.72	60.02	62.55	384,438
12 Aug 16	62.05000 +1.10	62.05	60.50	60.97	407,673
11 Aug 16	60.95000 +3.69	61.24	56.76	57.48	721,329
10 Aug 16	57.26000 +1.83	58.30	53.88	55.00	489,083
09 Aug 16	55.43000 +7.07	58.13	53.00	54.45	1,196,954
08 Aug 16	48.36000 -1.18	49.76	47.88	49.50	292,062
05 Aug 16	49.54000 +0.54	50.02	48.15	49.25	243,429
04 Aug 16	49.00000 +0.05	50.32	48.68	49.71	235,245
03 Aug 16	48.95000 +2.29	49.09	46.38	46.60	317,010
02 Aug 16	46.66000 +0.09	46.94	44.51	46.57	301,395
01 Aug 16	46.57000 +3.43	46.57	42.33	42.95	549,412
29 Jul 16	43.14000 -1.62	44.94	43.01	44.39	192,672
28 Jul 16	44.76000 -2.18	46.64	43.90	46.64	365,079
27 Jul 16	46.94000 +1.21	47.49	45.75	45.87	411,880
26 Jul 16	45.73000 -0.41	46.37	45.09	46.37	434,799
25 Jul 16	46.14000 +0.25	46.83	45.82	46.08	194,626
22 Jul 16	45.89000 +0.31	46.54	44.91	45.80	134,638
21 Jul 16	45.58000 -0.33	46.44	44.95	46.15	304,214
20 Jul 16	45.91000 +2.07	46.34	43.86	43.93	334,770
19 Jul 16	43.84000 -3.49	47.18	43.51	46.94	387,440
18 Jul 16	47.33000 -0.01	47.54	46.43	47.10	212,783
15 Jul 16	47.34000 +0.66	47.48	46.21	47.21	428,260
14 Jul 16	46.68000 +1.69	47.23	43.75	45.07	354,855
13 Jul 16	44.99000 -0.33	45.64	44.22	45.64	314,650
12 Jul 16	45.32000 +0.76	46.15	44.82	45.00	322,681
11 Jul 16	44.56000 +1.78	45.98	42.67	43.25	568,234
08 Jul 16	42.78000 -0.36	43.84	42.04	43.25	329,548
07 Jul 16	43.14000 +0.07	44.32	42.10	42.65	365,576
06 Jul 16	43.07000 +2.06	43.64	40.05	40.75	485,023
05 Jul 16	41.01000 +1.60	41.71	39.80	40.49	430,064
01 Jul 16	39.41000 +0.62	40.35	38.20	38.54	241,297
30 Jun 16	38.79000 -0.13	39.63	37.52	38.84	233,840
29 Jun 16	38.92000 +1.50	39.65	37.35	37.84	294,995
28 Jun 16	37.42000 +2.58	38.32	35.32	35.32	418,309
27 Jun 16	34.84000 -1.53	36.74	34.20	36.11	449,587
24 Jun 16	36.37000 -3.03	39.28	36.02	37.56	694,969
23 Jun 16	39.40000 +1.10	39.50	38.12	38.82	305,283
22 Jun 16	38.30000 -1.00	40.80	37.55	39.35	503,972
21 Jun 16	39.30000 -1.46	41.49	39.12	40.79	739,685
20 Jun 16	40.76000 -4.01	44.12	39.11	44.12	1,493,838
17 Jun 16	44.77000 -2.05	48.90	44.54	47.17	881,987
16 Jun 16	46.82000 +0.12	46.94	44.57	46.55	703,346
15 Jun 16	46.70000 -1.16	48.70	46.40	48.37	386,359
14 Jun 16	47.86000 -2.99	51.62	47.34	50.20	585,108
13 Jun 16	50.85000 -2.15	53.36	50.06	52.77	1,378,080
10 Jun 16	53.00000 +11.53	58.93	39.25	40.78	3,556,327
09 Jun 16	41.47000 -0.41	42.74	41.12	41.32	242,713
08 Jun 16	41.88000 -0.73	42.76	41.00	42.62	251,762
07 Jun 16	42.61000 -1.17	43.62	41.91	43.35	346,658
06 Jun 16	43.78000 +0.00	43.88	37.75	43.63	950,017
03 Jun 16	43.78000 -5.56	48.86	43.18	48.86	421,904
02 Jun 16	49.34000 +0.55	49.99	46.98	48.56	371,069
01 Jun 16	48.79000 +1.26	48.97	46.97	47.20	282,983
31 May 16	47.53000 +0.80	47.84	45.92	46.89	229,845
27 May 16	46.73000 +0.18	48.11	44.84	46.39	250,277
26 May 16	46.55000 -2.44	49.49	46.34	48.83	224,534
25 May 16	48.99000 -0.40	50.77	47.95	49.57	455,639
24 May 16	49.39000 +1.74	49.48	47.93	48.49	382,013
23 May 16	47.65000 +1.33	47.77	46.04	46.25	341,326
20 May 16	46.32000 +1.91	46.32	44.38	44.83	349,848
19 May 16	44.41000 -1.47	46.38	43.81	45.39	388,298
18 May 16	45.88000 +2.72	46.41	42.84	42.84	367,230
17 May 16	43.16000 -1.04	44.18	42.48	43.88	448,205
16 May 16	44.20000 +1.94	44.64	41.95	42.15	444,341
13 May 16	42.26000 +2.21	42.53	39.74	39.96	320,304
12 May 16	40.05000 +1.57	40.63	37.30	38.70	391,376
11 May 16	38.48000 -3.55	42.76	38.36	41.67	323,479
10 May 16	42.03000 +1.94	42.84	39.27	40.31	434,567
09 May 16	40.09000 +4.34	43.20	37.50	37.52	537,485
06 May 16	35.75000 -0.51	36.95	34.70	36.04	371,004
05 May 16	36.26000 -1.32	37.89	35.91	37.89	268,604
04 May 16	37.58000 -3.33	40.87	37.39	40.62	365,814
03 May 16	40.91000 +1.30	42.01	38.85	38.87	364,921
02 May 16	39.61000 +1.75	39.67	36.66	38.00	248,216
29 Apr 16	37.86000 -1.39	39.65	37.78	38.86	196,921
28 Apr 16	39.25000 -0.40	40.99	38.81	39.59	229,320
27 Apr 16	39.65000 -0.65	40.61	38.25	40.08	188,841
26 Apr 16	40.30000 -1.00	42.32	39.03	41.30	200,408
25 Apr 16	41.30000 +0.24	43.29	40.85	41.20	237,207
22 Apr 16	41.06000 +0.05	41.78	40.12	40.12	278,735
21 Apr 16	41.01000 +3.50	43.88	37.37	37.50	485,623
20 Apr 16	37.51000 +0.44	37.92	36.20	37.21	145,471
19 Apr 16	37.07000 -1.41	38.80	36.85	38.30	163,644
18 Apr 16	38.48000 +1.26	38.69	36.58	37.07	178,584
15 Apr 16	37.22000 +0.41	37.58	36.76	37.08	132,311
14 Apr 16	36.81000 -0.08	37.38	36.12	36.82	167,677
13 Apr 16	36.89000 +2.89	36.98	33.86	33.86	340,661
12 Apr 16	34.00000 -2.39	36.50	33.02	36.50	797,236
11 Apr 16	36.39000 -3.65	40.27	36.39	40.00	478,291
08 Apr 16	40.04000 -0.57	41.23	38.91	41.23	276,481
07 Apr 16	40.61000 +0.31	41.77	39.24	40.13	421,812
06 Apr 16	40.30000 +1.14	41.25	39.03	39.63	534,885
05 Apr 16	39.16000 -0.78	40.69	38.96	39.65	1,371,363
04 Apr 16	39.94000 -0.73	41.70	39.77	40.76	222,310
01 Apr 16	40.67000 +0.17	40.90	39.60	40.12	337,864
31 Mar 16	40.50000 +1.44	40.98	38.45	38.45	323,950
30 Mar 16	39.06000 -0.71	40.75	37.90	40.14	359,959
29 Mar 16	39.77000 +1.92	39.82	35.82	37.37	414,072
28 Mar 16	37.85000 -0.83	38.38	35.10	35.47	589,167
24 Mar 16	38.68000 -2.75	41.50	37.55	41.00	573,573
23 Mar 16	41.43000 -1.86	43.41	40.60	43.29	364,790
22 Mar 16	43.29000 +2.05	43.48	41.16	41.59	421,161
21 Mar 16	41.24000 -2.26	43.13	40.46	42.71	725,508
18 Mar 16	43.50000 -10.18	45.75	40.50	45.01	2,499,094
17 Mar 16	53.68000 -3.01	57.03	52.72	57.03	643,571
16 Mar 16	56.69000 +0.63	58.00	55.00	55.58	264,723
15 Mar 16	56.06000 -4.29	60.19	55.50	59.47	382,353
14 Mar 16	60.35000 -1.46	62.54	60.26	61.81	376,684
11 Mar 16	61.81000 +1.26	62.57	59.32	61.24	496,474
10 Mar 16	60.55000 -1.25	63.95	58.56	61.64	449,333
09 Mar 16	61.80000 -0.99	63.52	60.07	63.52	483,119
08 Mar 16	62.79000 -3.12	65.99	62.46	65.39	282,649
07 Mar 16	65.91000 +2.40	66.26	62.03	63.18	558,806
04 Mar 16	63.51000 -1.80	65.56	62.58	65.56	443,270
03 Mar 16	65.31000 -4.51	69.58	65.02	69.58	402,746
02 Mar 16	69.82000 +2.64	71.26	65.51	67.34	402,595
01 Mar 16	67.18000 +3.79	67.18	61.93	64.33	283,682
29 Feb 16	63.39000 -4.82	68.74	62.80	68.08	389,880
26 Feb 16	68.21000 +1.91	69.99	65.66	66.81	384,714
25 Feb 16	66.30000 +5.81	67.36	56.05	56.05	512,453
24 Feb 16	60.49000 +0.72	61.30	57.82	59.08	288,987
23 Feb 16	59.77000 -0.84	62.14	59.11	60.47	303,855
22 Feb 16	60.61000 -4.32	70.00	60.07	67.23	476,934
19 Feb 16	64.93000 +3.30	64.94	58.80	61.02	317,127
18 Feb 16	61.63000 -1.53	65.00	61.12	63.58	396,958
17 Feb 16	63.16000 +6.62	63.50	55.48	57.62	532,147
16 Feb 16	56.54000 -1.14	61.30	55.30	58.83	424,638
12 Feb 16	57.68000 +4.27	58.00	53.50	54.40	609,234
11 Feb 16	53.41000 -0.44	54.35	51.50	52.38	343,344
10 Feb 16	53.85000 +1.49	55.49	52.76	53.01	653,240
09 Feb 16	52.36000 -1.02	56.26	51.17	52.43	438,810
08 Feb 16	53.38000 -5.78	57.74	50.83	57.60	722,207
05 Feb 16	59.16000 -2.72	63.76	57.46	61.05	832,415
04 Feb 16	61.88000 -0.88	66.42	61.02	62.90	409,640
03 Feb 16	62.76000 -4.81	69.73	61.02	67.57	698,757
02 Feb 16	67.57000 -3.70	72.30	66.19	70.44	359,411
01 Feb 16	71.27000 -0.63	73.26	65.52	71.89	623,382
29 Jan 16	71.90000 -2.54	77.76	69.05	74.44	803,009
28 Jan 16	74.44000 +8.12	77.97	66.44	66.44	1,274,132
27 Jan 16	66.32000 -4.66	71.44	66.02	70.36	579,396
26 Jan 16	70.98000 -2.62	73.91	69.49	73.68	569,234
25 Jan 16	73.60000 -1.99	77.21	72.78	75.52	419,692
22 Jan 16	75.59000 +2.88	77.08	71.60	74.42	494,341
21 Jan 16	72.71000 -5.09	80.64	71.25	77.56	598,090
20 Jan 16	77.80000 +1.97	78.96	71.87	73.56	591,596
19 Jan 16	75.83000 -1.11	79.74	72.62	78.17	395,139
15 Jan 16	76.94000 -1.73	78.36	74.91	76.36	296,177
14 Jan 16	78.67000 -0.60	81.04	74.36	79.46	320,178
13 Jan 16	79.27000 -5.81	85.02	78.41	84.79	584,884
12 Jan 16	85.08000 +4.73	88.47	81.49	81.91	400,960
11 Jan 16	80.35000 -1.57	82.88	76.37	82.19	442,904
08 Jan 16	81.92000 -3.20	86.99	81.36	85.91	283,356
07 Jan 16	85.12000 +1.99	88.17	79.12	80.78	478,305
06 Jan 16	83.13000 -2.28	84.00	81.19	83.92	309,600
05 Jan 16	85.41000 -0.74	87.00	85.02	86.71	215,580
04 Jan 16	86.15000 -2.52	87.24	85.26	86.50	444,801
31 Dec 15	88.67000 -0.56	90.24	88.26	88.70	344,712
30 Dec 15	89.23000 -1.73	91.65	88.52	90.25	206,604
29 Dec 15	90.96000 +3.87	91.80	87.28	87.81	322,648
28 Dec 15	87.09000 -0.53	88.79	85.39	87.40	365,480
24 Dec 15	87.62000 -3.70	95.51	86.43	93.60	357,268
23 Dec 15	91.32000 -2.54	96.29	91.02	94.61	308,851
22 Dec 15	93.86000 -5.21	101.50	92.60	99.61	505,995
21 Dec 15	99.07000 +1.90	99.62	96.61	98.17	284,087
18 Dec 15	97.17000 +0.35	99.75	95.85	95.85	838,591
17 Dec 15	96.82000 -3.05	102.00	95.85	102.00	427,574
16 Dec 15	99.87000 +1.02	101.59	96.78	99.26	331,499
15 Dec 15	98.85000 +8.16	99.38	91.06	91.06	401,341
14 Dec 15	90.69000 -0.73	94.23	90.02	91.74	395,452
11 Dec 15	91.42000 -3.48	95.26	91.02	93.79	274,782
10 Dec 15	94.90000 -0.22	97.82	93.10	94.57	402,227
09 Dec 15	95.12000 -5.09	102.48	91.78	100.89	614,127
08 Dec 15	100.21000 +18.29	100.74	83.73	83.73	1,195,683
07 Dec 15	81.92000 -6.57	88.49	80.97	88.49	378,768
04 Dec 15	88.49000 +4.70	89.63	83.40	84.12	211,271
03 Dec 15	83.79000 -3.14	88.26	82.13	87.23	328,160
02 Dec 15	86.93000 -3.16	91.63	86.65	90.36	298,666
01 Dec 15	90.09000 -1.55	92.28	86.05	91.45	402,857
30 Nov 15	91.64000 -0.27	92.62	90.13	92.56	289,137
27 Nov 15	91.91000 +4.32	92.48	86.77	88.41	225,207
25 Nov 15	87.59000 +1.42	88.57	85.34	86.19	240,130
24 Nov 15	86.17000 +3.58	86.63	81.76	82.25	233,614
23 Nov 15	82.59000 +0.50	83.48	81.08	81.74	156,068
20 Nov 15	82.09000 +0.88	82.98	80.31	81.86	204,345
19 Nov 15	81.21000 -2.38	82.92	79.95	82.84	296,878
18 Nov 15	83.59000 +4.98	84.19	78.65	79.31	392,361
17 Nov 15	78.61000 +3.11	78.78	74.51	75.92	321,107
16 Nov 15	75.50000 +2.14	75.95	71.91	74.24	292,504
13 Nov 15	73.36000 +5.68	74.28	66.27	67.57	287,439
12 Nov 15	67.68000 -4.71	71.39	63.80	71.39	411,554
11 Nov 15	72.39000 -4.22	76.90	72.00	76.61	338,850
10 Nov 15	76.61000 +0.23	77.72	74.72	76.66	264,389
09 Nov 15	76.38000 +0.06	77.70	74.56	76.25	233,975
06 Nov 15	76.32000 +2.68	77.10	71.59	73.44	403,811
05 Nov 15	73.64000 +0.38	74.77	71.01	73.14	287,713
04 Nov 15	73.26000 +2.30	74.16	69.75	71.52	279,260
03 Nov 15	70.96000 +1.71	72.80	66.51	68.50	316,562
02 Nov 15	69.25000 +5.54	69.58	62.00	64.40	281,370
30 Oct 15	63.71000 +0.19	65.00	60.91	63.64	195,758
29 Oct 15	63.52000 -2.89	67.32	62.10	66.18	346,847
28 Oct 15	66.41000 +0.51	67.81	64.72	66.56	307,462
27 Oct 15	65.90000 +2.76	66.32	62.60	63.03	336,769
26 Oct 15	63.14000 +1.13	65.51	59.85	61.91	276,666
23 Oct 15	62.01000 +3.53	62.80	58.50	58.98	401,103
22 Oct 15	58.48000 -6.67	67.17	55.55	65.53	581,005
21 Oct 15	65.15000 -0.74	67.84	63.32	66.69	314,989
20 Oct 15	65.89000 -3.77	69.67	65.16	69.67	252,185
19 Oct 15	69.66000 +1.67	70.98	65.91	67.92	192,277
16 Oct 15	67.99000 +0.77	72.05	66.17	67.50	250,933
15 Oct 15	67.22000 +3.88	67.72	62.47	62.93	412,870
14 Oct 15	63.34000 +1.81	66.57	60.71	62.37	442,942
13 Oct 15	61.53000 -6.10	68.39	61.23	66.68	449,482
12 Oct 15	67.63000 -0.43	69.67	65.65	68.05	157,500
09 Oct 15	68.06000 +1.79	69.18	64.43	66.38	215,816
08 Oct 15	66.27000 -0.32	67.00	63.26	66.05	254,252
07 Oct 15	66.59000 -1.33	69.32	64.35	67.92	255,010
06 Oct 15	67.92000 -2.70	73.00	63.15	71.62	507,627
05 Oct 15	70.62000 -3.62	77.48	69.09	75.44	289,807
02 Oct 15	74.24000 +1.07	75.50	71.10	72.19	236,958
01 Oct 15	73.17000 -0.86	73.88	68.08	73.59	345,339
30 Sep 15	74.03000 +0.16	77.99	71.52	74.50	575,023
29 Sep 15	73.87000 +3.00	76.38	69.22	70.74	414,396
28 Sep 15	70.87000 -6.99	77.86	69.18	76.64	564,804
25 Sep 15	77.86000 -7.47	87.70	75.39	86.71	359,132
24 Sep 15	85.33000 -0.55	86.98	82.50	85.03	206,446
23 Sep 15	85.88000 +1.42	88.99	82.50	84.99	370,324
22 Sep 15	84.46000 +2.78	84.96	77.21	80.60	427,006
21 Sep 15	81.68000 -6.32	89.90	81.00	88.97	444,265
18 Sep 15	88.00000 +0.09	88.39	85.18	86.20	344,590
17 Sep 15	87.91000 +2.33	90.40	85.21	85.27	258,807
16 Sep 15	85.58000 -0.09	86.65	83.58	85.95	143,841
15 Sep 15	85.67000 +1.18	85.75	83.00	84.12	133,263
14 Sep 15	84.49000 -0.30	87.41	83.29	85.87	147,188
11 Sep 15	84.79000 +2.08	86.72	82.11	82.11	207,315
10 Sep 15	82.71000 +1.84	84.24	80.45	80.45	174,418
09 Sep 15	80.87000 -3.10	85.19	80.53	84.65	226,028
08 Sep 15	83.97000 +5.15	84.88	79.54	81.05	376,108
04 Sep 15	78.82000 +1.05	79.22	75.00	76.47	193,984
03 Sep 15	77.77000 -4.78	84.98	77.45	83.66	190,932
02 Sep 15	82.55000 +5.67	82.68	75.66	78.93	284,458
01 Sep 15	76.88000 -1.67	78.63	75.00	76.50	307,973
31 Aug 15	78.55000 -5.12	85.70	77.30	82.42	313,101
28 Aug 15	83.67000 +2.68	85.00	80.55	80.85	392,924
27 Aug 15	80.99000 +1.98	82.94	78.10	80.60	538,492
26 Aug 15	79.01000 +9.55	79.34	70.00	71.29	680,513
25 Aug 15	69.46000 +4.60	72.24	65.02	67.22	667,443
24 Aug 15	64.86000 -0.59	67.94	58.15	60.27	523,595
21 Aug 15	65.45000 +0.58	68.83	61.49	61.51	640,222
20 Aug 15	64.87000 -4.23	69.76	64.67	67.28	476,334
19 Aug 15	69.10000 +0.66	70.23	66.75	67.51	378,755
18 Aug 15	68.44000 -3.59	72.86	68.32	72.15	292,063
17 Aug 15	72.03000 +5.33	73.22	65.46	66.52	495,675
14 Aug 15	66.70000 -6.05	74.88	65.56	72.56	902,460
13 Aug 15	72.75000 -8.17	81.98	71.56	80.95	658,444
12 Aug 15	80.92000 +1.70	86.66	71.28	77.65	934,332
11 Aug 15	79.22000 -15.93	103.70	77.27	96.22	1,050,016
10 Aug 15	95.15000 +3.03	96.88	89.87	92.56	404,673
07 Aug 15	92.12000 +0.58	92.81	86.01	90.22	364,993
06 Aug 15	91.54000 -9.02	103.00	90.01	100.02	414,236
05 Aug 15	100.56000 +1.54	104.17	99.75	100.21	320,396
04 Aug 15	99.02000 +2.97	99.87	96.56	97.00	160,010
03 Aug 15	96.05000 -0.57	99.34	91.95	91.96	268,963
31 Jul 15	96.62000 -0.16	98.51	94.75	97.00	201,096
30 Jul 15	96.78000 +2.08	97.00	91.11	95.34	245,378
29 Jul 15	94.70000 +1.86	95.22	91.86	93.83	313,420
28 Jul 15	92.84000 +1.61	93.53	90.03	92.00	145,487
27 Jul 15	91.23000 -1.99	91.95	87.01	91.95	277,331
24 Jul 15	93.22000 -0.95	98.25	93.08	94.78	267,813
23 Jul 15	94.17000 +0.76	96.25	91.93	93.62	303,378
22 Jul 15	93.41000 +5.67	94.00	86.65	86.65	265,617
21 Jul 15	87.74000 -2.83	90.42	85.02	90.28	376,918
20 Jul 15	90.57000 -0.19	91.35	89.19	91.35	271,078
17 Jul 15	90.76000 -0.46	92.31	88.05	91.89	232,100
16 Jul 15	91.22000 +3.91	93.48	87.80	88.03	382,117
15 Jul 15	87.31000 -3.78	94.27	86.28	91.57	434,919
14 Jul 15	91.09000 +2.82	91.74	88.14	89.00	238,118
13 Jul 15	88.27000 +3.01	88.50	85.31	86.77	275,400
10 Jul 15	85.26000 +4.84	85.90	80.50	81.95	252,760
09 Jul 15	80.42000 +3.46	82.30	78.64	78.64	421,078
08 Jul 15	76.96000 -5.95	82.90	76.30	81.88	347,255
07 Jul 15	82.91000 +1.40	82.98	79.02	81.76	301,754
06 Jul 15	81.51000 +6.75	81.76	72.55	74.11	569,455
02 Jul 15	74.76000 -3.70	78.42	73.27	78.21	467,356
01 Jul 15	78.46000 -2.40	81.84	77.00	81.50	241,456
30 Jun 15	80.86000 +5.46	81.28	75.31	76.36	412,160
29 Jun 15	75.40000 -6.97	82.86	74.74	80.88	424,649
26 Jun 15	82.37000 -0.87	83.43	79.52	83.00	1,501,626
25 Jun 15	83.24000 -3.88	88.79	79.11	87.28	553,160
24 Jun 15	87.12000 -0.53	88.45	85.38	87.30	255,644
23 Jun 15	87.65000 -1.95	92.12	83.47	90.92	565,185
22 Jun 15	89.60000 +5.60	89.90	84.66	86.32	356,062
19 Jun 15	84.00000 +0.54	85.57	81.71	83.40	670,915
18 Jun 15	83.46000 +3.25	84.87	80.57	80.90	305,211
17 Jun 15	80.21000 -2.37	85.83	79.55	84.93	488,765
16 Jun 15	82.58000 +5.59	82.95	78.01	78.91	439,623
15 Jun 15	76.99000 +1.07	77.09	74.12	75.79	262,368
12 Jun 15	75.92000 -0.66	76.74	74.63	76.58	158,474
11 Jun 15	76.58000 +2.01	77.95	74.59	74.59	310,940
10 Jun 15	74.57000 -1.38	78.75	73.35	76.36	436,753
09 Jun 15	75.95000 -0.44	77.21	73.32	76.34	342,633
08 Jun 15	76.39000 -0.03	77.90	74.08	75.64	295,999
05 Jun 15	76.42000 +3.28	76.72	72.22	73.11	318,169
04 Jun 15	73.14000 -2.21	76.00	72.25	74.86	280,304
03 Jun 15	75.35000 +2.75	75.49	72.42	73.47	280,263
02 Jun 15	72.60000 +0.11	73.75	71.05	72.25	304,614
01 Jun 15	72.49000 -0.14	74.86	70.80	73.47	341,885
29 May 15	72.63000 +3.72	72.97	67.99	69.19	456,024
28 May 15	68.91000 +1.19	70.66	65.26	67.10	334,483
27 May 15	67.72000 +3.01	68.20	62.54	64.41	224,000
26 May 15	64.71000 -0.57	66.08	61.28	65.33	207,231
22 May 15	65.28000 +1.32	66.10	62.02	64.61	267,587
21 May 15	63.96000 +2.30	65.15	61.00	61.80	353,045
20 May 15	61.66000 -1.14	63.32	61.46	63.08	202,695
19 May 15	62.80000 +0.86	64.17	61.27	63.20	251,042
18 May 15	61.94000 +1.02	63.33	60.68	61.63	331,691
15 May 15	60.92000 -0.31	62.21	59.54	60.77	120,605
14 May 15	61.23000 +1.23	62.25	59.00	59.96	255,199
13 May 15	60.00000 +0.46	60.73	58.44	58.55	199,956
12 May 15	59.54000 +1.18	61.43	55.10	60.00	338,810
11 May 15	58.36000 -0.67	61.75	58.13	59.86	181,199
08 May 15	59.03000 +2.71	59.98	56.32	57.00	229,782
07 May 15	56.32000 -0.52	57.27	54.85	57.27	130,929
06 May 15	56.84000 +1.46	57.38	54.41	54.78	119,293
05 May 15	55.38000 -3.02	60.00	54.52	58.61	205,755
04 May 15	58.40000 +2.92	58.47	54.76	55.03	157,112
01 May 15	55.48000 +2.78	55.97	53.01	53.17	149,177
30 Apr 15	52.70000 -2.04	56.85	51.64	54.93	155,991
29 Apr 15	54.74000 -0.82	57.45	54.16	55.99	139,216
28 Apr 15	55.56000 +0.94	55.76	51.27	54.33	277,915
27 Apr 15	54.62000 -4.68	60.89	54.05	59.10	275,927
24 Apr 15	59.30000 -1.62	61.50	58.77	61.32	145,838
23 Apr 15	60.92000 +0.39	63.16	58.60	60.83	241,299
22 Apr 15	60.53000 +1.22	61.58	58.99	59.61	158,412
21 Apr 15	59.31000 +0.20	60.49	57.71	60.10	137,451
20 Apr 15	59.11000 +3.67	62.00	56.66	57.53	361,407
17 Apr 15	55.44000 +0.29	56.62	52.80	54.97	220,531
16 Apr 15	55.15000 -0.60	57.42	54.63	55.47	148,451
15 Apr 15	55.75000 -0.59	57.29	53.87	57.16	388,598
14 Apr 15	56.34000 +0.92	57.35	52.57	55.33	555,606
13 Apr 15	55.42000 +6.11	56.04	48.89	48.89	439,889
10 Apr 15	49.31000 -0.21	52.50	48.25	50.51	236,559
09 Apr 15	49.52000 +2.71	50.12	45.83	47.27	733,032
08 Apr 15	46.81000 -0.49	48.86	46.48	47.60	99,890
07 Apr 15	47.30000 +0.32	49.64	45.02	46.73	292,755
06 Apr 15	46.98000 -1.49	48.68	45.76	48.33	391,773
02 Apr 15	48.47000 +2.00	49.64	44.81	47.13	462,400
01 Apr 15	46.47000 +4.58	47.99	41.08	42.05	714,103
31 Mar 15	41.89000 +1.37	43.49	40.60	40.93	597,791
30 Mar 15	40.52000 +0.84	41.00	37.49	39.45	326,334
27 Mar 15	39.68000 -0.13	41.22	39.05	40.00	234,202
26 Mar 15	39.81500 +0.54	40.79	36.75	39.25	302,678
25 Mar 15	39.27000 -1.67	42.78	38.00	40.55	385,638
24 Mar 15	40.94000 -1.38	45.75	40.68	42.40	398,369
23 Mar 15	42.32000 +1.32	42.67	40.59	40.98	216,070
20 Mar 15	41.00000 -0.11	41.92	39.60	41.11	376,586
19 Mar 15	41.11000 -1.06	42.94	40.62	42.22	337,702
18 Mar 15	42.17000 +0.10	42.99	41.27	42.26	332,515
17 Mar 15	42.07000 +0.01	43.43	41.58	43.25	1,103,759
16 Mar 15	42.06000 -4.03	47.43	41.38	46.98	454,853
13 Mar 15	46.09000 +0.72	48.87	44.29	46.11	517,259
12 Mar 15	45.37000 +6.85	45.75	38.00	38.79	494,759
11 Mar 15	38.52000 +1.82	38.95	35.86	36.80	189,270
10 Mar 15	36.70000 -0.25	37.39	36.28	36.72	235,286
09 Mar 15	36.95000 -0.68	37.91	35.60	37.00	248,538
06 Mar 15	37.63000 -0.37	39.87	37.02	38.24	264,515
05 Mar 15	38.00000 +0.28	40.13	37.54	38.02	257,121
04 Mar 15	37.72000 +1.03	38.20	36.04	36.61	185,854
03 Mar 15	36.69000 -0.99	38.73	35.58	37.76	176,551
02 Mar 15	37.68000 +3.68	37.80	34.00	34.00	363,239
27 Feb 15	34.00000 -0.26	34.40	33.78	34.20	102,205
26 Feb 15	34.26000 +0.07	35.00	33.38	34.20	139,784
25 Feb 15	34.19000 +0.28	35.40	34.00	34.43	186,492
24 Feb 15	33.91000 -0.09	34.40	32.88	32.88	142,510
23 Feb 15	34.00000 +0.32	35.32	32.15	33.05	413,984
20 Feb 15	33.68000 -5.30	38.83	32.48	37.61	1,124,628
19 Feb 15	38.98000 +2.23	40.90	34.28	34.67	1,612,737
18 Feb 15	36.75000 +10.65	36.87	26.59	28.18	1,831,951
17 Feb 15	26.10000 +5.12	26.25	22.23	22.23	757,425
13 Feb 15	20.98000 +1.45	21.77	19.73	19.77	228,319
12 Feb 15	19.53000 +0.71	19.53	18.53	19.14	94,814
11 Feb 15	18.82000 -0.10	19.15	18.44	19.00	51,634
10 Feb 15	18.92000 +0.05	19.03	18.55	18.82	24,380
09 Feb 15	18.87000 +0.49	19.63	18.44	18.54	113,710
06 Feb 15	18.38000 -0.44	18.76	18.38	18.76	29,255
05 Feb 15	18.82000 -0.07	19.09	18.31	19.01	54,495
04 Feb 15	18.89000 +0.15	19.23	18.52	18.60	46,821
03 Feb 15	18.74000 -0.19	19.05	18.15	18.93	21,494
02 Feb 15	18.93000 -0.48	19.44	18.60	19.44	51,921
30 Jan 15	19.41000 -0.11	19.75	19.00	19.55	134,393
29 Jan 15	19.52000 +1.13	19.73	18.18	18.42	107,395
28 Jan 15	18.39000 -0.62	19.03	17.95	19.00	76,969
27 Jan 15	19.01000 +0.03	19.31	18.22	18.98	68,956
26 Jan 15	18.98000 +0.06	19.83	18.62	19.25	71,783
23 Jan 15	18.92000 +2.52	19.49	16.04	16.22	1,020,733
22 Jan 15	16.40000 -0.33	17.30	16.11	17.30	78,504
21 Jan 15	16.73000 +1.02	16.88	15.36	15.71	208,579
20 Jan 15	15.71000 -0.13	15.98	15.37	15.84	29,035
16 Jan 15	15.84000 +0.49	15.94	14.89	15.18	64,118
15 Jan 15	15.35000 -1.00	16.38	15.16	16.24	103,060
14 Jan 15	16.35000 -0.28	16.63	16.01	16.55	52,789
13 Jan 15	16.63000 -0.62	17.25	16.04	17.21	87,623
12 Jan 15	17.25000 -0.95	18.35	16.37	18.20	198,678
09 Jan 15	18.20000 +0.55	18.50	17.27	17.66	237,287
08 Jan 15	17.65000 +0.16	18.31	16.57	18.31	261,747
07 Jan 15	17.49000 +0.61	18.24	16.75	16.95	120,030
06 Jan 15	16.88000 -0.27	17.66	16.27	17.15	103,360
05 Jan 15	17.15000 -0.56	18.80	17.00	18.80	268,083
02 Jan 15	17.71000 +2.21	17.71	15.78	16.00	134,935
31 Dec 14	15.50000 +1.30	16.00	14.20	14.22	87,682
30 Dec 14	14.20000 +0.18	14.30	13.86	14.12	20,717
29 Dec 14	14.02000 +0.10	14.24	13.84	13.84	42,246
26 Dec 14	13.92000 +0.30	14.33	13.66	13.66	48,258
24 Dec 14	13.62000 +0.17	14.08	13.41	13.41	60,534
23 Dec 14	13.45000 -0.05	13.57	13.25	13.56	20,091
22 Dec 14	13.50000 +0.00	13.55	13.00	13.38	56,948
19 Dec 14	13.50000 +0.35	13.50	11.89	13.03	68,429
18 Dec 14	13.15000 +0.17	13.35	12.65	13.35	67,384
17 Dec 14	12.98000 +0.46	13.05	12.46	12.52	58,044
16 Dec 14	12.52000 -0.02	13.00	11.87	11.87	23,861
15 Dec 14	12.54000 -0.71	13.40	12.33	13.26	31,825
12 Dec 14	13.25000 +0.57	13.39	12.47	12.57	61,823
11 Dec 14	12.68000 -0.05	12.89	12.43	12.73	18,158
10 Dec 14	12.73000 -0.29	12.92	12.55	12.92	25,833
09 Dec 14	13.02000 -0.38	13.37	12.75	13.37	23,333
08 Dec 14	13.40000 -0.05	13.50	13.23	13.30	30,067
05 Dec 14	13.45000 +0.46	13.49	12.52	12.76	44,642
04 Dec 14	12.99000 -0.27	13.20	12.69	12.70	33,604
03 Dec 14	13.26000 +0.75	13.32	12.38	12.50	27,457
02 Dec 14	12.51000 +0.10	12.69	12.43	12.50	14,840
01 Dec 14	12.41000 -0.20	12.68	12.41	12.50	16,576
28 Nov 14	12.61000 -0.09	12.76	12.43	12.50	6,910
26 Nov 14	12.70000 -0.24	12.89	12.60	12.70	10,082
25 Nov 14	12.94000 +0.38	12.99	12.48	12.50	42,005
24 Nov 14	12.56000 +0.10	12.63	12.41	12.50	85,030
21 Nov 14	12.46000 -0.21	12.69	12.33	12.50	35,767
20 Nov 14	12.67000 +0.16	12.70	12.20	12.49	58,774
19 Nov 14	12.51000 +0.15	12.69	12.30	12.30	49,932
18 Nov 14	12.36000 -0.14	12.67	12.20	12.50	12,780
17 Nov 14	12.50000 -0.16	12.70	12.50	12.70	14,254
14 Nov 14	12.66000 +0.01	12.90	12.50	12.66	24,425
13 Nov 14	12.65000 -0.15	13.02	12.55	12.77	26,527
12 Nov 14	12.80000 -0.73	13.61	12.69	13.40	51,818
11 Nov 14	13.53000 +0.03	13.85	13.21	13.41	105,527
10 Nov 14	13.50000 +1.02	13.85	12.16	12.50	141,807
07 Nov 14	12.48000 -0.17	12.67	12.34	12.50	12,659
06 Nov 14	12.65000 +0.14	12.66	12.27	12.50	10,665
05 Nov 14	12.51000 -0.15	12.70	12.30	12.50	10,593
04 Nov 14	12.66000 +0.02	12.68	12.22	12.50	7,764
03 Nov 14	12.64000 -0.03	12.64	12.09	12.50	12,353
31 Oct 14	12.67000 -0.13	12.68	12.08	12.57	27,294
30 Oct 14	12.80000 +0.28	12.89	11.84	12.40	59,787
29 Oct 14	12.52000 +0.09	12.53	11.70	11.70	4,920
28 Oct 14	12.43000 +0.22	12.50	12.15	12.25	18,624
27 Oct 14	12.21000 -0.13	12.31	12.17	12.31	4,299
24 Oct 14	12.34000 +0.01	12.43	12.19	12.33	2,287
23 Oct 14	12.33000 +0.22	12.48	12.16	12.29	13,207
22 Oct 14	12.11000 +0.12	12.28	12.10	12.12	13,831
21 Oct 14	11.99000 -0.19	12.23	11.88	12.18	5,574
20 Oct 14	12.18000 +0.06	12.42	12.01	12.01	1,939
17 Oct 14	12.12000 -0.20	12.21	12.01	12.01	5,027
16 Oct 14	12.32000 +0.57	12.34	11.75	11.75	25,853
15 Oct 14	11.75000 -0.76	12.40	10.81	12.40	23,847
14 Oct 14	12.51000 -0.18	12.68	12.32	12.56	18,739
13 Oct 14	12.69000 +0.23	12.69	12.37	12.40	47,471
10 Oct 14	12.46000 +0.06	12.50	12.24	12.32	107,506
09 Oct 14	12.40000 +0.06	12.43	12.10	12.38	9,592
08 Oct 14	12.34000 +0.13	12.36	11.86	12.16	8,503
07 Oct 14	12.21000 -0.25	12.26	10.83	10.99	17,611
06 Oct 14	12.46000 +0.05	12.48	12.17	12.34	5,708
03 Oct 14	12.41000 +0.42	12.59	12.06	12.06	9,692
02 Oct 14	11.99000 -0.06	12.28	11.78	12.10	6,638
01 Oct 14	12.05000 -0.60	13.02	12.05	12.68	19,700
30 Sep 14	12.65000 +0.49	12.86	12.05	12.11	50,587
29 Sep 14	12.16000 +0.43	12.20	11.70	11.70	12,283
26 Sep 14	11.73000 -0.36	12.08	11.45	12.08	12,559
25 Sep 14	12.09000 +0.20	12.26	11.80	11.89	24,198
24 Sep 14	11.89000 -0.28	12.30	11.81	12.28	11,431
23 Sep 14	12.17000 -0.06	12.40	11.83	12.13	24,607
22 Sep 14	12.22500 -0.03	12.51	11.61	12.11	27,380
19 Sep 14	12.26000 -0.27	12.75	12.11	12.66	119,067
18 Sep 14	12.53000 -0.14	12.88	12.35	12.88	49,015
17 Sep 14	12.67000 +0.55	12.94	12.07	12.07	152,204
16 Sep 14	12.12000 -0.05	12.50	11.60	12.15	11,734
15 Sep 14	12.17000 -0.49	12.51	12.09	12.51	17,587
12 Sep 14	12.66000 +0.12	12.75	12.30	12.47	23,992
11 Sep 14	12.54000 -0.15	12.69	12.28	12.50	27,374
10 Sep 14	12.69000 +0.19	12.80	11.85	11.86	31,859
09 Sep 14	12.50000 +0.40	12.69	11.86	12.03	43,914
08 Sep 14	12.10000 +0.61	12.10	11.43	11.48	43,852
05 Sep 14	11.49000 -0.41	11.85	11.47	11.67	30,405
04 Sep 14	11.90000 -0.07	12.32	11.65	12.32	11,572
03 Sep 14	11.97000 -0.26	12.26	11.69	12.19	30,255
02 Sep 14	12.22500 -0.38	12.60	12.21	12.60	46,401
29 Aug 14	12.60000 +0.08	12.77	12.35	12.45	33,784
28 Aug 14	12.52000 -0.19	12.71	12.01	12.71	125,577
27 Aug 14	12.71000 +0.08	12.71	12.41	12.63	17,705
26 Aug 14	12.63000 -0.10	12.81	12.52	12.81	16,214
25 Aug 14	12.73000 +0.10	12.90	12.50	12.70	16,641
22 Aug 14	12.63000 +0.22	12.77	12.11	12.41	20,084
21 Aug 14	12.41000 -0.16	12.50	12.08	12.50	21,917
20 Aug 14	12.57000 -0.08	12.64	12.20	12.53	19,230
19 Aug 14	12.65000 -0.30	13.00	12.31	13.00	43,267
18 Aug 14	12.95000 +0.43	12.99	12.27	12.61	42,968
15 Aug 14	12.52000 +0.67	12.60	11.49	11.93	31,603
14 Aug 14	11.85000 +0.73	11.88	11.11	11.11	25,185
13 Aug 14	11.12500 +0.36	11.15	10.36	10.36	26,698
12 Aug 14	10.76000 -0.23	10.99	10.59	10.99	45,351
11 Aug 14	10.99000 +0.64	11.39	10.65	11.39	34,851
08 Aug 14	10.35000 +0.21	10.53	10.06	10.22	43,821
07 Aug 14	10.14000 -0.37	10.64	10.08	10.59	16,740
06 Aug 14	10.51000 -0.10	10.74	10.51	10.58	7,544
05 Aug 14	10.61000 +0.33	10.64	10.24	10.36	15,564
04 Aug 14	10.28000 -0.40	10.69	10.06	10.64	61,109
01 Aug 14	10.68000 -0.68	11.48	10.56	11.37	52,048
31 Jul 14	11.36500 -0.16	11.65	11.10	11.58	59,488
30 Jul 14	11.53000 -0.28	12.13	11.31	11.87	104,412
29 Jul 14	11.81000 -0.79	12.60	11.71	12.59	138,118
28 Jul 14	12.60000 -0.06	12.67	12.41	12.65	60,176
25 Jul 14	12.66000 +0.25	12.76	12.38	12.45	42,548
24 Jul 14	12.41000 -0.20	12.82	12.07	12.61	81,269
23 Jul 14	12.61000 -0.46	13.70	12.39	13.63	248,280
22 Jul 14	13.07000 -0.36	13.73	12.86	13.50	64,740
21 Jul 14	13.42500 +0.22	13.47	13.21	13.29	47,355
18 Jul 14	13.21000 +0.64	13.41	12.44	12.50	67,985
17 Jul 14	12.57000 -0.91	13.47	12.50	13.47	110,752
16 Jul 14	13.48000 -0.10	13.65	13.39	13.53	36,044
15 Jul 14	13.58000 -0.04	13.77	13.23	13.65	34,177
14 Jul 14	13.62000 -0.17	13.80	13.48	13.80	30,949
11 Jul 14	13.79000 +0.04	13.93	13.65	13.80	32,760
10 Jul 14	13.75000 -0.07	13.82	13.39	13.50	34,543
09 Jul 14	13.82000 -0.20	14.18	13.66	14.05	49,470
08 Jul 14	14.02000 -0.40	14.40	13.80	14.40	139,650
07 Jul 14	14.42000 +0.22	14.42	13.77	14.18	202,261
03 Jul 14	14.20000 -0.05	14.34	13.79	14.25	85,472
02 Jul 14	14.25000 -0.15	14.75	13.60	14.54	309,415
01 Jul 14	14.40000 +0.07	14.64	14.05	14.53	265,134
30 Jun 14	14.33000 +0.76	14.50	13.32	13.52	231,931
27 Jun 14	13.57000 +0.50	13.57	12.94	13.01	491,250
26 Jun 14	13.07000 +0.11	13.47	12.78	13.02	135,579
25 Jun 14	12.96000 +0.04	13.12	12.71	12.85	57,994
24 Jun 14	12.92000 -0.15	13.22	12.89	13.12	78,075
23 Jun 14	13.07000 +0.29	13.25	12.85	13.00	85,635
20 Jun 14	12.78000 -0.46	13.34	12.76	13.28	110,629
19 Jun 14	13.24000 +0.63	13.31	12.58	12.70	101,952
18 Jun 14	12.61000 +0.24	12.93	12.21	12.40	94,601
17 Jun 14	12.37000 +0.15	12.40	12.03	12.27	103,562
16 Jun 14	12.22000 -0.04	12.63	12.06	12.12	64,575
13 Jun 14	12.26000 -0.06	12.38	11.97	12.31	45,210
12 Jun 14	12.32000 -0.04	12.39	11.95	12.39	32,331
11 Jun 14	12.36000 +0.17	12.54	11.95	12.15	62,773
10 Jun 14	12.19000 +0.00	12.50	11.97	12.23	68,395
09 Jun 14	12.19000 +0.75	12.48	11.51	11.51	85,117
06 Jun 14	11.44000 +0.26	11.54	11.05	11.23	42,794
05 Jun 14	11.18000 +0.35	11.22	10.73	10.89	43,484
04 Jun 14	10.83000 -0.42	11.23	10.61	11.23	33,815
03 Jun 14	11.25000 -0.40	11.63	11.12	11.50	23,626
02 Jun 14	11.65000 -0.20	11.91	11.42	11.91	29,716
30 May 14	11.85000 +0.17	11.92	11.50	11.73	84,381
29 May 14	11.68000 +0.68	11.84	11.00	11.00	84,892
28 May 14	11.00000 +0.51	11.11	10.49	10.58	106,306
27 May 14	10.49000 +0.62	10.58	9.80	9.97	61,981
23 May 14	9.87000 +0.45	9.87	9.35	9.35	54,729
22 May 14	9.42000 +0.11	9.83	9.38	9.83	27,821
21 May 14	9.31000 -0.28	9.65	9.30	9.55	50,247
20 May 14	9.59000 -0.14	9.93	9.40	9.93	51,851
19 May 14	9.73000 +0.05	9.77	9.60	9.69	21,302
16 May 14	9.68000 -0.15	9.93	9.60	9.87	18,741
15 May 14	9.83000 +0.07	9.94	9.60	9.72	15,270
14 May 14	9.76000 +0.20	10.08	9.29	9.29	44,983
13 May 14	9.56000 +0.23	9.59	9.19	9.30	29,757
12 May 14	9.33000 -0.05	9.63	9.19	9.36	58,262
09 May 14	9.38000 -0.02	9.52	9.16	9.38	42,751
08 May 14	9.40000 -0.13	9.67	9.32	9.67	40,244
07 May 14	9.53000 -0.29	9.82	9.35	9.82	41,381
06 May 14	9.82000 -0.17	10.12	9.69	10.05	37,571
05 May 14	9.99000 +0.27	10.10	9.71	9.71	38,830
02 May 14	9.72000 +0.01	9.80	9.35	9.69	54,591
01 May 14	9.71000 -0.15	9.82	9.59	9.80	23,433
30 Apr 14	9.86000 -0.02	9.91	9.36	9.83	40,032
29 Apr 14	9.88000 +0.20	9.98	9.25	9.70	143,135
28 Apr 14	9.68000 -0.55	10.47	9.59	10.28	149,588
25 Apr 14	10.23000 -1.23	11.59	10.00	11.47	252,879
24 Apr 14	11.46000 -0.05	11.60	11.33	11.54	59,880
23 Apr 14	11.51000 -0.55	12.06	11.42	12.06	64,084
22 Apr 14	12.06000 +0.26	12.13	11.83	11.99	46,950
21 Apr 14	11.80000 -0.25	12.51	11.71	12.20	76,382
17 Apr 14	12.05000 -0.30	12.66	11.94	12.37	61,467
16 Apr 14	12.35000 +0.35	12.37	11.86	12.05	38,985
15 Apr 14	12.00000 -0.05	12.34	11.39	12.05	73,125
14 Apr 14	12.05000 +0.17	12.73	11.59	12.00	130,756
11 Apr 14	11.88000 -0.04	12.18	11.63	11.92	89,313
10 Apr 14	11.92000 -0.75	12.71	11.70	12.65	95,640
09 Apr 14	12.67000 +0.00	13.09	12.63	12.65	57,972
08 Apr 14	12.67000 -0.09	12.96	12.29	12.78	63,570
07 Apr 14	12.76000 -0.20	12.93	12.25	12.91	115,013
04 Apr 14	12.96000 -0.14	13.23	12.23	13.12	211,630
03 Apr 14	13.10000 -0.07	13.22	12.60	13.15	79,703
02 Apr 14	13.17000 +0.27	13.36	12.94	12.96	78,148
01 Apr 14	12.90000 +0.15	13.14	12.55	12.81	81,204
31 Mar 14	12.75000 +0.39	12.90	12.39	12.42	392,339
28 Mar 14	12.36000 -0.27	12.87	11.80	12.61	229,963
27 Mar 14	12.63000 -0.18	13.06	12.27	12.85	130,148
26 Mar 14	12.81000 -0.74	14.25	12.56	13.60	136,836
25 Mar 14	13.55000 -0.06	14.05	13.37	13.75	74,533
24 Mar 14	13.61000 -0.99	14.97	13.10	14.69	173,876
21 Mar 14	14.60000 -0.10	14.83	14.19	14.70	167,079
20 Mar 14	14.70000 +0.22	15.48	14.50	15.31	312,914
19 Mar 14	14.48000 +0.15	14.76	14.28	14.41	137,908
18 Mar 14	14.33000 +0.22	14.49	14.00	14.07	98,180
17 Mar 14	14.11000 -0.39	14.60	14.05	14.57	114,170
14 Mar 14	14.50000 -0.28	14.87	14.16	14.69	93,614
13 Mar 14	14.78000 +0.68	14.89	13.54	14.23	245,844
12 Mar 14	14.10000 -0.07	14.55	13.73	14.23	123,900
11 Mar 14	14.17000 -0.72	15.09	13.85	15.01	117,965
10 Mar 14	14.89000 -0.03	15.34	14.66	15.10	457,326
07 Mar 14	14.92000 +0.43	15.09	14.11	14.82	164,163
06 Mar 14	14.49000 -0.30	15.10	14.15	14.97	295,620
05 Mar 14	14.79000 +1.53	14.96	13.45	13.49	471,321
04 Mar 14	13.26000 -0.22	13.90	13.22	13.70	114,757
03 Mar 14	13.48000 -0.28	13.95	13.38	13.72	63,395
28 Feb 14	13.76000 -0.13	14.40	13.06	13.95	130,134
27 Feb 14	13.89000 -0.11	14.47	13.57	14.00	220,414
26 Feb 14	14.00000 +0.65	14.32	13.50	13.50	425,006
25 Feb 14	13.35000 +1.30	13.50	12.05	12.26	406,565
24 Feb 14	12.05000 +0.00	12.45	11.84	12.20	124,357
21 Feb 14	12.05000 +0.40	12.30	11.41	11.61	283,665
20 Feb 14	11.65000 -0.49	12.05	11.55	12.00	244,353
19 Feb 14	12.14000 -0.80	12.95	11.74	12.71	273,287
18 Feb 14	12.94000 +0.14	13.07	12.60	13.00	81,656
14 Feb 14	12.80000 -0.42	13.59	12.76	13.20	107,162
13 Feb 14	13.22000 +0.39	13.48	12.47	12.51	487,358
12 Feb 14	12.83000 +0.00	16.44	12.75	15.50	5,948,257