FUNDMANAGER.co.uk

MacroGenics, Inc.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	3.49000 +0.16	3.60	3.33	3.35	320,474
19 Oct 26	3.33000 +0.08	3.43	3.26	3.27	567,614
16 Oct 26	3.25000 -0.12	3.45	3.23	3.37	410,549
15 Oct 26	3.37000 +0.06	3.43	3.30	3.34	578,082
14 Oct 26	3.31000 -0.11	3.42	3.19	3.42	906,742
13 Oct 26	3.42000 -0.30	3.73	3.38	3.73	559,094
12 Oct 26	3.72000 -0.02	3.76	3.65	3.72	284,348
09 Oct 26	3.74000 +0.19	3.79	3.52	3.53	418,437
08 Oct 26	3.55000 +0.00	3.62	3.41	3.53	767,568
07 Oct 26	3.55000 -0.09	3.73	3.53	3.60	509,127
06 Oct 26	3.64000 -0.13	3.79	3.55	3.79	630,165
05 Oct 26	3.77000 +0.19	3.86	3.49	3.65	605,934
02 Oct 26	3.58000 -0.02	3.65	3.53	3.64	980,528
01 Oct 26	3.60000 -0.26	3.88	3.59	3.85	655,816
30 Sep 26	3.86000 +0.09	3.91	3.73	3.76	634,043
29 Sep 26	3.77000 -0.29	4.09	3.75	4.08	616,070
28 Sep 26	4.06000 +0.32	4.11	3.69	3.73	692,183
25 Sep 26	3.74000 -0.06	3.86	3.72	3.79	604,616
24 Sep 26	3.80000 +0.00	3.87	3.62	3.80	571,447
23 Sep 26	3.80000 -0.32	4.12	3.78	4.12	524,592
22 Sep 26	4.12000 +0.00	4.20	4.07	4.17	377,359
21 Sep 26	4.12000 -0.02	4.18	4.08	4.16	310,494
18 Sep 26	4.14000 +0.01	4.16	4.09	4.12	873,598
17 Sep 26	4.13000 +0.05	4.18	4.03	4.15	437,155
16 Sep 26	4.08000 +0.04	4.10	3.98	4.05	315,644
15 Sep 26	4.04000 -0.16	4.19	3.99	4.19	264,969
14 Sep 26	4.20000 +0.20	4.22	3.99	4.00	429,827
11 Sep 26	4.00000 +0.03	4.09	3.91	4.02	381,927
10 Sep 26	3.97000 -0.14	4.11	3.90	4.08	434,722
09 Sep 26	4.11000 -0.21	4.30	4.03	4.29	599,206
08 Sep 26	4.32000 -0.08	4.43	4.11	4.29	419,588
04 Sep 26	4.40000 +0.15	4.49	4.18	4.20	442,785
03 Sep 26	4.25000 -0.07	4.32	4.14	4.29	478,599
02 Sep 26	4.32000 +0.28	4.37	4.05	4.05	581,703
01 Sep 26	4.04000 +0.05	4.09	3.89	3.98	499,894
31 Aug 26	3.99000 -0.14	4.13	3.92	4.12	542,802
28 Aug 26	4.13000 +0.05	4.15	3.97	4.06	541,659
27 Aug 26	4.08000 +0.04	4.16	4.05	4.05	319,942
26 Aug 26	4.04000 -0.13	4.16	4.04	4.16	262,928
25 Aug 26	4.17000 +0.15	4.20	4.04	4.04	340,971
24 Aug 26	4.02000 -0.08	4.08	3.96	4.07	432,523
21 Aug 26	4.10000 +0.03	4.20	4.03	4.09	271,520
20 Aug 26	4.07000 -0.10	4.19	4.02	4.14	381,686
19 Aug 26	4.17000 +0.08	4.27	4.11	4.16	411,614
18 Aug 26	4.09000 +0.03	4.16	3.98	4.07	430,573
17 Aug 26	4.06000 -0.16	4.30	4.01	4.21	638,415
14 Aug 26	4.22000 +0.14	4.24	3.79	3.85	851,433
13 Aug 26	4.08000 +0.06	4.31	4.01	4.07	1,380,270
12 Aug 26	4.02000 +0.10	4.09	3.96	4.00	339,280
11 Aug 26	3.92000 -0.16	4.14	3.90	4.09	474,078
10 Aug 26	4.08000 +0.04	4.11	3.97	4.07	366,543
07 Aug 26	4.04000 +0.03	4.05	3.89	4.03	296,657
06 Aug 26	4.01000 +0.11	4.05	3.88	3.95	756,455
05 Aug 26	3.90000 +0.00	4.02	3.87	3.92	263,568
04 Aug 26	3.90000 +0.08	3.98	3.78	3.82	876,020
03 Aug 26	3.82000 +0.13	3.87	3.67	3.72	497,660
31 Jul 26	3.69000 -0.09	3.80	3.61	3.79	410,745
30 Jul 26	3.78000 +0.11	3.82	3.66	3.68	274,225
29 Jul 26	3.67000 -0.18	3.88	3.66	3.84	413,988
28 Jul 26	3.85000 -0.15	4.06	3.68	4.01	874,967
27 Jul 26	4.00000 +0.30	4.05	3.70	3.70	666,055
24 Jul 26	3.70000 -0.31	4.05	3.36	4.01	2,653,506
23 Jul 26	4.01000 -0.29	4.29	4.00	4.21	574,367
22 Jul 26	4.30000 -0.24	4.61	4.24	4.55	501,335
21 Jul 26	4.54000 +0.22	4.55	4.31	4.31	643,692
20 Jul 26	4.32000 -0.17	4.63	4.29	4.60	603,064
17 Jul 26	4.49000 +0.37	4.52	4.05	4.08	1,029,649
16 Jul 26	4.12000 -0.20	4.32	4.01	4.29	898,793
15 Jul 26	4.32000 +0.03	4.35	4.14	4.29	592,219
14 Jul 26	4.29000 -0.21	4.52	4.27	4.50	1,279,746
13 Jul 26	4.50000 +0.17	4.55	4.20	4.30	1,123,751
10 Jul 26	4.33000 -0.24	4.57	4.16	4.55	744,527
09 Jul 26	4.57000 -0.09	4.65	4.46	4.63	691,942
08 Jul 26	4.66000 -0.09	4.78	4.56	4.69	701,210
07 Jul 26	4.75000 +0.18	4.78	4.39	4.60	940,554
06 Jul 26	4.57000 -0.14	5.06	4.57	4.90	833,473
02 Jul 26	4.71000 +0.09	4.93	4.55	4.64	860,646
01 Jul 26	4.62000 +0.00	4.76	4.49	4.62	761,790
30 Jun 26	4.62000 -0.24	4.96	4.57	4.86	832,143
29 Jun 26	4.86000 +0.05	4.95	4.70	4.80	1,360,551
26 Jun 26	4.81000 +0.15	4.86	4.55	4.67	8,383,816
25 Jun 26	4.66000 -0.12	5.03	4.57	4.75	1,125,686
24 Jun 26	4.78000 +0.09	5.08	4.56	4.70	1,941,368
23 Jun 26	4.69000 +0.11	4.94	4.55	4.57	1,480,484
22 Jun 26	4.58000 +0.45	4.59	4.00	4.01	2,008,361
18 Jun 26	4.13000 +0.17	4.17	3.96	4.02	971,900
17 Jun 26	3.96000 +0.08	4.07	3.85	3.85	649,574
16 Jun 26	3.88000 -0.25	4.15	3.85	4.15	548,331
15 Jun 26	4.13000 +0.17	4.24	3.96	3.96	620,482
12 Jun 26	3.96000 -0.05	4.12	3.93	3.98	513,188
11 Jun 26	4.01000 +0.14	4.08	3.81	3.84	712,528
10 Jun 26	3.87000 -0.04	4.04	3.83	3.90	500,160
09 Jun 26	3.91000 +0.03	4.09	3.87	3.92	532,216
08 Jun 26	3.88000 -0.03	4.05	3.84	3.89	640,171
05 Jun 26	3.91000 -0.34	4.29	3.87	4.27	559,879
04 Jun 26	4.25000 +0.05	4.45	4.15	4.19	520,288
03 Jun 26	4.20000 +0.15	4.30	4.00	4.06	626,840
02 Jun 26	4.05000 -0.09	4.20	4.03	4.13	492,497
01 Jun 26	4.14000 -0.02	4.26	4.05	4.14	555,601
29 May 26	4.16000 -0.05	4.28	4.13	4.14	596,848
28 May 26	4.21000 -0.17	4.37	4.21	4.34	468,876
27 May 26	4.38000 -0.09	4.64	4.34	4.45	673,782
26 May 26	4.47000 -0.06	4.51	4.30	4.50	1,052,463
22 May 26	4.53000 +0.29	4.64	4.36	4.46	1,103,389
21 May 26	4.24000 -0.22	4.49	4.24	4.40	869,893
20 May 26	4.46000 -0.06	4.63	4.35	4.52	834,002
19 May 26	4.52000 +0.17	4.64	4.33	4.39	1,698,255
18 May 26	4.35000 +0.10	4.56	4.10	4.18	1,350,004
15 May 26	4.25000 +0.09	4.35	4.04	4.13	1,995,147
14 May 26	4.16000 +0.71	4.31	3.45	3.61	3,640,202
13 May 26	3.45000 -0.07	3.60	3.28	3.45	1,518,249
12 May 26	3.52000 +0.57	3.84	3.36	3.45	9,512,225
11 May 26	2.95000 -0.05	3.06	2.93	3.00	394,408
08 May 26	3.00000 +0.06	3.10	2.90	2.96	814,234
07 May 26	2.94000 -0.07	3.06	2.85	3.02	499,732
06 May 26	3.01000 -0.14	3.18	2.97	3.15	1,156,323
05 May 26	3.15000 -0.05	3.30	3.10	3.20	621,271
04 May 26	3.20000 +0.07	3.40	3.13	3.15	665,711
01 May 26	3.13000 +0.05	3.17	2.95	3.02	483,479
30 Apr 26	3.08000 +0.14	3.12	2.90	2.95	553,250
29 Apr 26	2.94000 -0.07	3.01	2.90	2.96	423,879
28 Apr 26	3.01000 -0.04	3.14	2.96	3.05	398,809
27 Apr 26	3.05000 -0.14	3.32	3.04	3.27	412,345
24 Apr 26	3.19000 +0.01	3.24	3.10	3.17	589,316
23 Apr 26	3.18000 -0.24	3.43	3.17	3.43	565,204
22 Apr 26	3.42000 -0.05	3.54	3.39	3.52	453,072
21 Apr 26	3.47000 -0.01	3.66	3.45	3.54	721,700
20 Apr 26	3.48000 +0.02	3.64	3.46	3.51	808,154
17 Apr 26	3.46000 +0.05	3.55	3.42	3.48	533,216
16 Apr 26	3.41000 -0.11	3.57	3.37	3.54	404,863
15 Apr 26	3.52000 +0.03	3.71	3.49	3.51	649,848
14 Apr 26	3.49000 +0.02	3.63	3.47	3.53	782,247
13 Apr 26	3.47000 -0.13	3.62	3.36	3.58	924,550
10 Apr 26	3.60000 +0.16	3.88	3.54	3.70	2,061,904
09 Apr 26	3.44000 -0.01	3.49	3.30	3.49	769,743
08 Apr 26	3.45000 +0.10	3.50	3.31	3.49	1,029,037
07 Apr 26	3.35000 +0.17	3.48	3.13	3.18	1,331,297
06 Apr 26	3.18000 +0.11	3.32	3.09	3.09	1,035,517
02 Apr 26	3.07000 +0.17	3.16	2.83	2.83	713,450
01 Apr 26	2.90000 +0.01	2.96	2.85	2.89	425,210
31 Mar 26	2.89000 +0.13	2.96	2.82	2.84	280,678
30 Mar 26	2.76000 -0.17	2.95	2.73	2.95	568,008
27 Mar 26	2.93000 -0.25	3.18	2.85	3.16	953,996
26 Mar 26	3.18000 +0.01	3.26	3.03	3.14	880,823
25 Mar 26	3.17000 +0.44	3.21	2.78	2.78	1,656,957
24 Mar 26	2.73000 -0.19	2.88	2.71	2.88	662,863
23 Mar 26	2.92000 +0.06	3.01	2.73	2.86	797,089
20 Mar 26	2.86000 -0.04	2.93	2.81	2.87	638,503
19 Mar 26	2.90000 -0.08	2.97	2.81	2.96	777,096
18 Mar 26	2.98000 -0.10	3.12	2.91	3.06	920,693
17 Mar 26	3.08000 -0.02	3.19	3.04	3.12	411,277
16 Mar 26	3.10000 +0.10	3.23	2.98	3.03	1,240,545
13 Mar 26	3.00000 -0.12	3.25	2.97	3.18	1,027,508
12 Mar 26	3.12000 -0.22	3.38	3.05	3.32	1,412,938
11 Mar 26	3.34000 -0.09	3.54	3.12	3.42	4,061,254
10 Mar 26	3.43000 +1.07	3.50	2.41	2.42	13,905,032
09 Mar 26	2.36000 +0.13	2.44	2.25	2.25	1,068,036
06 Mar 26	2.23000 +0.09	2.26	2.10	2.11	947,264
05 Mar 26	2.14000 +0.06	2.18	2.01	2.07	1,021,549
04 Mar 26	2.08000 +0.18	2.09	1.89	1.92	925,842
03 Mar 26	1.90000 -0.04	1.93	1.81	1.88	539,179
02 Mar 26	1.94000 -0.05	2.01	1.91	1.96	529,529
27 Feb 26	1.99000 +0.01	2.01	1.92	1.96	540,943
26 Feb 26	1.98000 +0.06	2.01	1.89	1.92	605,698
25 Feb 26	1.92000 +0.19	1.99	1.73	1.73	1,167,519
24 Feb 26	1.73000 -0.02	1.76	1.60	1.62	2,142,926
23 Feb 26	1.75000 +0.05	1.77	1.70	1.70	287,405
20 Feb 26	1.70000 -0.03	1.74	1.69	1.72	197,745
19 Feb 26	1.73000 +0.03	1.74	1.67	1.69	201,014
18 Feb 26	1.70000 +0.00	1.73	1.68	1.69	178,240
17 Feb 26	1.70000 -0.01	1.73	1.68	1.71	325,856
13 Feb 26	1.71000 +0.00	1.77	1.71	1.72	233,659
12 Feb 26	1.71000 -0.01	1.73	1.66	1.70	479,698
11 Feb 26	1.72000 +0.01	1.74	1.67	1.73	320,525
10 Feb 26	1.71000 -0.09	1.81	1.71	1.78	338,731
09 Feb 26	1.80000 -0.01	1.83	1.71	1.80	371,217
06 Feb 26	1.81000 +0.11	1.82	1.70	1.71	793,839
05 Feb 26	1.70000 -0.03	1.74	1.67	1.68	954,911
04 Feb 26	1.73000 -0.02	1.75	1.65	1.75	1,264,659
03 Feb 26	1.75000 +0.00	1.80	1.70	1.76	547,771
02 Feb 26	1.75000 -0.08	1.86	1.75	1.86	424,890
30 Jan 26	1.83000 -0.10	1.92	1.74	1.89	1,027,511
29 Jan 26	1.93000 +0.13	1.97	1.78	1.81	1,250,929
28 Jan 26	1.80000 -0.04	1.86	1.79	1.84	541,605
27 Jan 26	1.84000 +0.01	1.86	1.76	1.83	530,439
26 Jan 26	1.83000 +0.03	1.89	1.75	1.82	926,702
23 Jan 26	1.80000 +0.04	1.82	1.70	1.75	1,110,084
22 Jan 26	1.76000 +0.02	1.86	1.62	1.77	2,949,083
21 Jan 26	1.74000 -0.01	1.78	1.73	1.75	392,899
20 Jan 26	1.75000 +0.03	1.82	1.68	1.70	1,173,065
16 Jan 26	1.72000 +0.02	1.76	1.70	1.70	1,296,401
15 Jan 26	1.70000 -0.08	1.78	1.70	1.78	486,813
14 Jan 26	1.78000 +0.03	1.81	1.75	1.75	459,441
13 Jan 26	1.75000 -0.04	1.85	1.73	1.80	993,463
12 Jan 26	1.79000 -0.04	1.85	1.71	1.85	917,972
09 Jan 26	1.83000 +0.04	1.90	1.79	1.81	1,063,056
08 Jan 26	1.79000 -0.02	1.80	1.75	1.80	606,104
07 Jan 26	1.81000 +0.11	1.89	1.72	1.72	1,765,403
06 Jan 26	1.70000 -0.02	1.75	1.67	1.72	827,935
05 Jan 26	1.72000 +0.11	1.75	1.61	1.61	1,517,601
02 Jan 26	1.61000 +0.00	1.64	1.58	1.61	895,511
31 Dec 25	1.61000 +0.05	1.65	1.54	1.54	910,558
30 Dec 25	1.56000 -0.04	1.63	1.55	1.61	1,280,657
29 Dec 25	1.60000 -0.01	1.63	1.56	1.62	566,427
26 Dec 25	1.61000 -0.01	1.62	1.57	1.62	444,240
24 Dec 25	1.62000 +0.02	1.63	1.55	1.60	492,750
23 Dec 25	1.60000 +0.01	1.69	1.60	1.62	1,016,926
22 Dec 25	1.59000 +0.09	1.64	1.50	1.50	1,276,336
19 Dec 25	1.50000 -0.07	1.61	1.50	1.57	3,651,930
18 Dec 25	1.57000 -0.04	1.66	1.53	1.60	2,787,727
17 Dec 25	1.61000 +0.26	1.65	1.32	1.35	10,938,854
16 Dec 25	1.35000 -0.02	1.42	1.34	1.37	2,430,920
15 Dec 25	1.37000 -0.03	1.43	1.37	1.40	1,251,514
12 Dec 25	1.40000 -0.01	1.45	1.38	1.44	660,988
11 Dec 25	1.41000 +0.01	1.43	1.39	1.40	1,050,356
10 Dec 25	1.40000 +0.01	1.43	1.37	1.41	1,613,485
09 Dec 25	1.39000 +0.06	1.42	1.33	1.33	1,159,200
08 Dec 25	1.33000 -0.04	1.40	1.32	1.40	3,060,853
05 Dec 25	1.37000 -0.01	1.40	1.32	1.39	5,122,986
04 Dec 25	1.38000 -0.02	1.47	1.37	1.40	2,642,531
03 Dec 25	1.40000 -0.02	1.47	1.37	1.41	2,133,862
02 Dec 25	1.42000 -0.04	1.50	1.40	1.47	488,037
01 Dec 25	1.46000 -0.07	1.51	1.43	1.51	454,017
28 Nov 25	1.53000 +0.05	1.55	1.48	1.50	366,117
26 Nov 25	1.48000 +0.03	1.50	1.42	1.44	394,607
25 Nov 25	1.45000 +0.03	1.47	1.40	1.45	754,593
24 Nov 25	1.42000 +0.02	1.47	1.39	1.40	878,606
21 Nov 25	1.40000 +0.03	1.42	1.33	1.37	731,823
20 Nov 25	1.37000 -0.05	1.50	1.37	1.43	675,511
19 Nov 25	1.42000 -0.12	1.55	1.41	1.52	731,806
18 Nov 25	1.54000 +0.03	1.58	1.48	1.51	933,300
17 Nov 25	1.51000 +0.01	1.64	1.48	1.50	1,523,554
14 Nov 25	1.50000 -0.10	1.61	1.49	1.58	1,801,989
13 Nov 25	1.60000 +0.13	1.74	1.53	1.66	2,834,633
12 Nov 25	1.47000 -0.05	1.55	1.46	1.53	354,629
11 Nov 25	1.52000 +0.09	1.54	1.42	1.45	516,457
10 Nov 25	1.43000 +0.06	1.45	1.37	1.37	473,570
07 Nov 25	1.37000 +0.01	1.37	1.29	1.36	526,997
06 Nov 25	1.36000 -0.08	1.43	1.35	1.43	619,419
05 Nov 25	1.44000 -0.01	1.49	1.40	1.48	483,494
04 Nov 25	1.45000 -0.13	1.57	1.43	1.54	676,790
03 Nov 25	1.58000 -0.08	1.69	1.54	1.65	532,478
31 Oct 25	1.66000 +0.06	1.68	1.56	1.60	851,886
30 Oct 25	1.59500 -0.10	1.70	1.58	1.69	971,059
29 Oct 25	1.69000 -0.16	1.86	1.66	1.85	1,799,842
28 Oct 25	1.85000 -0.06	1.94	1.85	1.90	360,721
27 Oct 25	1.91000 +0.07	1.94	1.83	1.86	623,865
24 Oct 25	1.84000 +0.01	1.89	1.81	1.85	405,526
23 Oct 25	1.83000 -0.12	1.93	1.83	1.92	561,728
22 Oct 25	1.95000 -0.07	2.15	1.87	2.03	1,645,789
21 Oct 25	2.02000 +0.31	2.03	1.71	1.71	3,379,647
20 Oct 25	1.71000 +0.06	1.81	1.66	1.66	817,895
17 Oct 25	1.65000 -0.04	1.74	1.64	1.68	464,528
16 Oct 25	1.69000 +0.00	1.75	1.66	1.71	486,950
15 Oct 25	1.69000 +0.08	1.77	1.62	1.62	480,343
14 Oct 25	1.61000 -0.03	1.69	1.56	1.61	383,683
13 Oct 25	1.64000 -0.05	1.71	1.63	1.69	486,283
10 Oct 25	1.69000 -0.06	1.77	1.65	1.77	571,384
09 Oct 25	1.75000 -0.03	1.79	1.71	1.78	563,418
08 Oct 25	1.78000 +0.06	1.83	1.72	1.72	593,557
07 Oct 25	1.72000 -0.04	1.80	1.69	1.79	278,126
06 Oct 25	1.76000 -0.02	1.81	1.74	1.78	647,871
03 Oct 25	1.78000 +0.07	1.83	1.71	1.72	735,145
02 Oct 25	1.71000 +0.01	1.74	1.66	1.71	578,520
01 Oct 25	1.70000 +0.02	1.82	1.68	1.68	453,034
30 Sep 25	1.68000 -0.07	1.77	1.65	1.73	570,388
29 Sep 25	1.75000 +0.02	1.77	1.70	1.74	553,465
26 Sep 25	1.73000 +0.08	1.74	1.65	1.67	515,444
25 Sep 25	1.65000 -0.07	1.69	1.63	1.69	356,757
24 Sep 25	1.72000 +0.06	1.82	1.64	1.65	659,511
23 Sep 25	1.66000 -0.07	1.75	1.65	1.75	343,386
22 Sep 25	1.73000 +0.11	1.75	1.58	1.62	397,938
19 Sep 25	1.62000 -0.11	1.75	1.60	1.75	923,219
18 Sep 25	1.73000 +0.20	1.75	1.56	1.56	882,478
17 Sep 25	1.53000 +0.06	1.63	1.48	1.49	780,066
16 Sep 25	1.47000 -0.09	1.61	1.46	1.56	1,049,282
15 Sep 25	1.56000 -0.03	1.62	1.52	1.60	913,762
12 Sep 25	1.59000 -0.06	1.64	1.57	1.64	491,576
11 Sep 25	1.65000 -0.07	1.76	1.62	1.72	1,052,035
10 Sep 25	1.72000 -0.01	1.75	1.69	1.72	479,249
09 Sep 25	1.73000 -0.03	1.79	1.68	1.74	653,796
08 Sep 25	1.76000 -0.24	1.97	1.74	1.97	1,468,515
05 Sep 25	2.00000 +0.06	2.22	1.94	1.98	2,801,858
04 Sep 25	1.94000 +0.03	2.04	1.84	1.93	1,066,857
03 Sep 25	1.91000 +0.17	1.98	1.73	1.74	1,479,432
02 Sep 25	1.74000 -0.03	1.93	1.73	1.77	1,534,529
29 Aug 25	1.77000 +0.07	1.79	1.71	1.72	854,851
28 Aug 25	1.70000 -0.02	1.80	1.69	1.75	660,333
27 Aug 25	1.72000 -0.09	1.85	1.72	1.80	527,069
26 Aug 25	1.81000 +0.17	1.87	1.63	1.66	1,402,192
25 Aug 25	1.64000 -0.05	1.79	1.64	1.73	912,020
22 Aug 25	1.69000 +0.25	1.70	1.51	1.51	1,526,504
21 Aug 25	1.44000 -0.05	1.49	1.44	1.49	305,498
20 Aug 25	1.49000 +0.00	1.50	1.45	1.49	298,411
19 Aug 25	1.49000 -0.03	1.59	1.48	1.50	476,190
18 Aug 25	1.52000 -0.06	1.62	1.51	1.56	685,136
15 Aug 25	1.58000 -0.04	1.63	1.53	1.60	530,539
14 Aug 25	1.62000 -0.04	1.65	1.52	1.59	489,405
13 Aug 25	1.66000 +0.19	1.67	1.46	1.46	530,683
12 Aug 25	1.47000 +0.00	1.50	1.43	1.47	435,107
11 Aug 25	1.47000 -0.07	1.58	1.46	1.55	493,985
08 Aug 25	1.54000 -0.07	1.64	1.50	1.64	221,900
07 Aug 25	1.61000 +0.00	1.62	1.54	1.62	256,381
06 Aug 25	1.61000 -0.08	1.71	1.59	1.71	303,863
05 Aug 25	1.69000 +0.05	1.72	1.58	1.62	590,110
04 Aug 25	1.64000 +0.06	1.66	1.53	1.60	291,557
01 Aug 25	1.58000 +0.02	1.62	1.49	1.49	1,046,477
31 Jul 25	1.56000 +0.02	1.63	1.51	1.53	664,126
30 Jul 25	1.54000 -0.04	1.60	1.47	1.58	1,454,480
29 Jul 25	1.58000 -0.09	1.67	1.58	1.67	363,648
28 Jul 25	1.67000 -0.04	1.76	1.66	1.72	524,788
25 Jul 25	1.71000 -0.07	1.78	1.67	1.78	516,104
24 Jul 25	1.78000 -0.03	1.88	1.75	1.79	996,171
23 Jul 25	1.81000 +0.27	1.83	1.55	1.57	1,918,582
22 Jul 25	1.54000 +0.07	1.58	1.47	1.47	627,717
21 Jul 25	1.47000 -0.01	1.56	1.47	1.48	306,320
18 Jul 25	1.48000 -0.06	1.60	1.47	1.56	381,878
17 Jul 25	1.54000 +0.02	1.61	1.51	1.51	586,123
16 Jul 25	1.52000 +0.03	1.58	1.47	1.50	796,000
15 Jul 25	1.49000 -0.09	1.60	1.49	1.57	410,152
14 Jul 25	1.58000 -0.03	1.63	1.54	1.61	343,477
11 Jul 25	1.61000 +0.03	1.62	1.52	1.58	766,498
10 Jul 25	1.58000 -0.01	1.65	1.55	1.60	1,161,973
09 Jul 25	1.59000 +0.12	1.60	1.47	1.48	1,295,594
08 Jul 25	1.47000 +0.11	1.51	1.34	1.35	1,082,768
07 Jul 25	1.36000 -0.10	1.45	1.34	1.45	534,100
03 Jul 25	1.46000 +0.08	1.47	1.36	1.38	699,979
02 Jul 25	1.38000 +0.12	1.41	1.26	1.26	836,540
01 Jul 25	1.26000 +0.05	1.33	1.19	1.20	930,736
30 Jun 25	1.21000 +0.02	1.26	1.20	1.23	716,591
27 Jun 25	1.19000 -0.08	1.29	1.18	1.29	9,535,364
26 Jun 25	1.27000 -0.04	1.33	1.26	1.31	1,068,696
25 Jun 25	1.31000 -0.03	1.36	1.28	1.32	597,107
24 Jun 25	1.34000 +0.02	1.41	1.26	1.26	796,175
23 Jun 25	1.32000 +0.01	1.37	1.27	1.30	601,715
20 Jun 25	1.31000 -0.06	1.40	1.30	1.39	731,838
18 Jun 25	1.37000 +0.00	1.45	1.33	1.35	792,729
17 Jun 25	1.37000 -0.13	1.50	1.37	1.48	849,901
16 Jun 25	1.50000 -0.02	1.57	1.46	1.55	705,903
13 Jun 25	1.52000 -0.03	1.60	1.48	1.50	951,851
12 Jun 25	1.55000 -0.16	1.68	1.55	1.66	1,591,830
11 Jun 25	1.71000 -0.07	2.01	1.70	1.82	3,355,622
10 Jun 25	1.78000 +0.14	2.17	1.78	2.01	25,908,672
09 Jun 25	1.64000 -0.14	1.81	1.63	1.80	389,446
06 Jun 25	1.78000 +0.33	1.86	1.49	1.49	1,910,376
05 Jun 25	1.45000 -0.05	1.50	1.42	1.50	257,661
04 Jun 25	1.50000 -0.01	1.53	1.49	1.51	396,155
03 Jun 25	1.51000 +0.12	1.53	1.35	1.40	360,967
02 Jun 25	1.39000 +0.03	1.45	1.34	1.37	407,660
30 May 25	1.36000 -0.04	1.45	1.30	1.38	526,605
29 May 25	1.40000 +0.01	1.48	1.36	1.42	248,505
28 May 25	1.39000 -0.10	1.48	1.37	1.48	435,157
27 May 25	1.48500 -0.02	1.58	1.47	1.52	291,866
23 May 25	1.51000 -0.07	1.57	1.48	1.56	274,037
22 May 25	1.58000 +0.09	1.59	1.44	1.47	301,924
21 May 25	1.49000 -0.08	1.58	1.46	1.53	389,895
20 May 25	1.57000 -0.02	1.61	1.55	1.57	247,888
19 May 25	1.59000 +0.01	1.64	1.53	1.57	228,383
16 May 25	1.58000 +0.04	1.62	1.51	1.54	402,261
15 May 25	1.54000 -0.01	1.55	1.45	1.51	236,700
14 May 25	1.55000 +0.01	1.63	1.51	1.52	432,698
13 May 25	1.54000 -0.05	1.62	1.51	1.62	538,589
12 May 25	1.59000 +0.16	1.62	1.50	1.52	433,997
09 May 25	1.43000 -0.11	1.60	1.42	1.56	264,175
08 May 25	1.54000 +0.05	1.56	1.42	1.50	299,048
07 May 25	1.49000 +0.02	1.52	1.45	1.51	363,122
06 May 25	1.47000 -0.17	1.63	1.47	1.60	692,491
05 May 25	1.64000 -0.11	1.74	1.63	1.72	304,831
02 May 25	1.75000 +0.07	1.82	1.70	1.73	660,525
01 May 25	1.68000 -0.06	1.73	1.62	1.73	465,683
30 Apr 25	1.73500 +0.13	1.77	1.53	1.57	873,957
29 Apr 25	1.60000 -0.04	1.66	1.58	1.62	367,828
28 Apr 25	1.64000 -0.07	1.74	1.58	1.70	315,214
25 Apr 25	1.71000 -0.08	1.80	1.64	1.80	835,031
24 Apr 25	1.79000 +0.08	1.81	1.64	1.71	830,994
23 Apr 25	1.71000 +0.19	1.79	1.57	1.58	1,049,422
22 Apr 25	1.52000 +0.13	1.55	1.34	1.42	896,821
21 Apr 25	1.39000 +0.13	1.47	1.20	1.20	785,604
17 Apr 25	1.26000 +0.08	1.28	1.12	1.20	759,739
16 Apr 25	1.18000 -0.08	1.29	1.10	1.24	705,101
15 Apr 25	1.26000 -0.01	1.34	1.25	1.25	311,246
14 Apr 25	1.27000 -0.02	1.33	1.20	1.32	706,303
11 Apr 25	1.29000 +0.04	1.32	1.20	1.23	527,724
10 Apr 25	1.25000 -0.02	1.29	1.14	1.27	791,569
09 Apr 25	1.27000 +0.17	1.30	1.02	1.06	1,788,040
08 Apr 25	1.10000 +0.00	1.15	1.05	1.10	1,726,294
07 Apr 25	1.10000 +0.04	1.12	0.99	1.03	2,062,955
04 Apr 25	1.06000 -0.09	1.13	1.04	1.10	923,693
03 Apr 25	1.15000 -0.07	1.19	1.10	1.18	758,555
02 Apr 25	1.22000 +0.00	1.25	1.18	1.20	712,391
01 Apr 25	1.22000 -0.05	1.30	1.17	1.26	936,186
31 Mar 25	1.27000 +0.01	1.30	1.17	1.27	1,541,023
28 Mar 25	1.26000 -0.22	1.51	1.26	1.49	1,841,199
27 Mar 25	1.48000 -0.08	1.54	1.46	1.53	949,212
26 Mar 25	1.56000 -0.23	1.79	1.55	1.79	1,554,144
25 Mar 25	1.79000 -0.17	1.92	1.75	1.89	1,162,188
24 Mar 25	1.96000 -0.03	2.08	1.93	2.03	557,956
21 Mar 25	1.99500 -0.10	2.18	1.89	2.08	1,168,075
20 Mar 25	2.10000 -0.08	2.24	2.10	2.16	394,700
19 Mar 25	2.18000 +0.13	2.20	2.03	2.05	540,838
18 Mar 25	2.05000 -0.13	2.20	2.04	2.19	452,524
17 Mar 25	2.18000 -0.04	2.23	2.13	2.22	307,999
14 Mar 25	2.22000 +0.02	2.27	2.17	2.24	381,551
13 Mar 25	2.20000 -0.18	2.41	2.17	2.39	341,729
12 Mar 25	2.38000 +0.09	2.48	2.30	2.31	498,824
11 Mar 25	2.29000 +0.06	2.31	2.16	2.25	451,738
10 Mar 25	2.23500 -0.04	2.31	2.20	2.23	380,655
07 Mar 25	2.27000 -0.15	2.44	2.25	2.38	546,065
06 Mar 25	2.42000 +0.04	2.48	2.36	2.38	765,668
05 Mar 25	2.38000 +0.06	2.42	2.32	2.32	414,169
04 Mar 25	2.32000 +0.04	2.34	2.15	2.27	739,008
03 Mar 25	2.28000 -0.18	2.50	2.26	2.46	351,549
28 Feb 25	2.46000 +0.06	2.46	2.33	2.40	522,737
27 Feb 25	2.40000 -0.09	2.57	2.40	2.49	627,472
26 Feb 25	2.49000 -0.05	2.63	2.44	2.54	654,191
25 Feb 25	2.54000 -0.11	2.67	2.48	2.67	415,590
24 Feb 25	2.65000 -0.11	2.79	2.65	2.75	491,547
21 Feb 25	2.76000 -0.12	2.93	2.76	2.92	600,702
20 Feb 25	2.88000 -0.03	2.93	2.79	2.88	528,521
19 Feb 25	2.91000 +0.05	2.95	2.77	2.88	710,552
18 Feb 25	2.86000 +0.30	2.90	2.57	2.61	1,286,582
14 Feb 25	2.56000 +0.10	2.59	2.46	2.49	395,317
13 Feb 25	2.46000 +0.06	2.48	2.37	2.43	425,260
12 Feb 25	2.40000 +0.00	2.43	2.34	2.41	445,403
11 Feb 25	2.40000 -0.14	2.53	2.37	2.51	1,155,854
10 Feb 25	2.54000 -0.06	2.64	2.53	2.62	741,081
07 Feb 25	2.60000 -0.17	2.77	2.59	2.77	1,151,699
06 Feb 25	2.77000 -0.21	3.00	2.75	2.97	922,054
05 Feb 25	2.98000 +0.13	3.02	2.82	2.85	1,010,144
04 Feb 25	2.85000 +0.00	2.94	2.79	2.84	501,092
03 Feb 25	2.85000 -0.15	2.98	2.84	2.91	750,793
31 Jan 25	3.00000 -0.01	3.15	2.96	3.04	1,071,051
30 Jan 25	3.01000 -0.02	3.09	2.93	3.05	1,111,336
29 Jan 25	3.03000 -0.20	3.25	3.01	3.21	663,128
28 Jan 25	3.23000 +0.04	3.29	3.13	3.20	528,419
27 Jan 25	3.19000 -0.04	3.33	3.11	3.21	635,127
24 Jan 25	3.23000 +0.07	3.37	3.08	3.17	715,798
23 Jan 25	3.16000 +0.08	3.18	3.06	3.08	597,469
22 Jan 25	3.08000 +0.08	3.12	3.01	3.03	806,188
21 Jan 25	3.00000 +0.00	3.03	2.91	2.99	578,769
17 Jan 25	3.00000 -0.03	3.10	2.95	3.06	575,835
16 Jan 25	3.03000 -0.16	3.21	2.97	3.21	599,661
15 Jan 25	3.19000 +0.15	3.22	3.04	3.10	674,641
14 Jan 25	3.04000 -0.13	3.20	3.00	3.19	479,038
13 Jan 25	3.17000 -0.01	3.19	3.05	3.15	639,636
10 Jan 25	3.18000 -0.17	3.29	3.12	3.29	411,363
08 Jan 25	3.35000 -0.06	3.41	3.27	3.41	472,140
07 Jan 25	3.41000 -0.08	3.55	3.37	3.48	356,540
06 Jan 25	3.49000 +0.03	3.60	3.43	3.48	606,773
03 Jan 25	3.46000 +0.16	3.49	3.33	3.34	538,804
02 Jan 25	3.30000 +0.05	3.38	3.23	3.28	352,116
31 Dec 24	3.25000 +0.02	3.31	3.14	3.28	330,350
30 Dec 24	3.23000 +0.00	3.27	3.08	3.18	407,187
27 Dec 24	3.23000 -0.03	3.29	3.09	3.22	434,663
26 Dec 24	3.26000 +0.00	3.30	3.18	3.22	274,597
24 Dec 24	3.26000 +0.03	3.26	3.14	3.22	184,600
23 Dec 24	3.23000 +0.05	3.31	3.13	3.20	457,435
20 Dec 24	3.18000 +0.00	3.26	3.13	3.13	722,010
19 Dec 24	3.18000 -0.03	3.28	3.10	3.28	531,598
18 Dec 24	3.21000 -0.13	3.45	3.14	3.37	877,860
17 Dec 24	3.34000 +0.11	3.38	3.16	3.21	524,379
16 Dec 24	3.23000 +0.03	3.32	3.17	3.23	409,527
13 Dec 24	3.20000 -0.20	3.37	3.17	3.37	420,281
12 Dec 24	3.40000 -0.01	3.46	3.27	3.35	525,487
11 Dec 24	3.41000 +0.07	3.48	3.24	3.39	517,947
10 Dec 24	3.34000 -0.14	3.50	3.30	3.50	439,094
09 Dec 24	3.48000 -0.02	3.64	3.48	3.53	334,439
06 Dec 24	3.50000 +0.11	3.54	3.37	3.41	378,699
05 Dec 24	3.39000 -0.10	3.53	3.38	3.47	476,954
04 Dec 24	3.49000 +0.05	3.53	3.34	3.43	497,600
03 Dec 24	3.44000 -0.25	3.68	3.43	3.68	888,508
02 Dec 24	3.69000 +0.10	3.77	3.51	3.56	424,201
29 Nov 24	3.59000 -0.05	3.67	3.54	3.62	150,505
27 Nov 24	3.64000 +0.24	3.68	3.43	3.45	566,608
26 Nov 24	3.40000 +0.11	3.44	3.24	3.28	484,041
25 Nov 24	3.29000 +0.05	3.44	3.28	3.32	472,652
22 Nov 24	3.24000 +0.03	3.31	3.15	3.21	463,087
21 Nov 24	3.21000 -0.07	3.33	3.16	3.25	499,257
20 Nov 24	3.28000 -0.20	3.50	3.22	3.50	657,318
19 Nov 24	3.48000 -0.03	3.61	3.44	3.50	529,734
18 Nov 24	3.51000 -0.06	3.71	3.50	3.58	558,419
15 Nov 24	3.57000 -0.24	3.84	3.53	3.84	497,435
14 Nov 24	3.81000 +0.04	3.88	3.63	3.75	594,283
13 Nov 24	3.77000 -0.33	4.16	3.77	4.05	622,345
12 Nov 24	4.10000 -0.29	4.39	4.01	4.38	612,368
11 Nov 24	4.39000 +0.04	4.39	4.18	4.39	566,811
08 Nov 24	4.35000 -0.11	4.54	4.19	4.45	730,918
07 Nov 24	4.46000 +0.27	4.87	4.09	4.12	1,477,060
06 Nov 24	4.19000 +0.42	5.10	4.09	4.59	3,088,069
05 Nov 24	3.77000 +0.07	3.85	3.65	3.70	504,443
04 Nov 24	3.70000 -0.17	3.89	3.61	3.87	376,330
01 Nov 24	3.87000 +0.21	3.95	3.65	3.66	489,606
31 Oct 24	3.66000 +0.26	3.71	3.34	3.34	1,116,159
30 Oct 24	3.40000 +0.06	3.58	3.21	3.51	855,367
29 Oct 24	3.34000 -0.18	3.55	3.33	3.55	669,623
28 Oct 24	3.52000 +0.03	3.64	3.43	3.49	429,284
25 Oct 24	3.49000 -0.11	3.60	3.48	3.60	436,597
24 Oct 24	3.60000 -0.34	3.98	3.59	3.94	420,480
23 Oct 24	3.94000 +0.04	4.04	3.81	3.86	590,896
22 Oct 24	3.90000 +0.04	3.90	3.74	3.84	536,808
21 Oct 24	3.86000 -0.15	3.99	3.80	3.96	331,419
18 Oct 24	4.01000 -0.01	4.07	3.96	4.00	307,738
17 Oct 24	4.02000 -0.10	4.18	4.01	4.15	291,519
16 Oct 24	4.12000 +0.14	4.17	3.90	4.02	346,952
15 Oct 24	3.98000 -0.30	4.28	3.79	4.27	645,491
14 Oct 24	4.28000 +0.14	4.37	4.08	4.12	667,250
11 Oct 24	4.14000 +0.40	4.15	3.68	3.72	860,115
10 Oct 24	3.74000 +0.09	3.74	3.58	3.60	552,288
09 Oct 24	3.65000 +0.03	3.68	3.59	3.64	373,437
08 Oct 24	3.62000 +0.03	3.72	3.54	3.56	533,064
07 Oct 24	3.59000 +0.00	3.64	3.50	3.58	253,658
04 Oct 24	3.59000 +0.04	3.62	3.47	3.60	430,503
03 Oct 24	3.55000 +0.02	3.64	3.44	3.48	439,948
02 Oct 24	3.53000 +0.10	3.58	3.33	3.42	593,659
01 Oct 24	3.43000 +0.14	3.45	3.22	3.25	716,047
30 Sep 24	3.29000 +0.10	3.37	3.16	3.20	564,202
27 Sep 24	3.19000 +0.15	3.20	3.06	3.09	628,946
26 Sep 24	3.04000 +0.00	3.09	2.97	3.09	438,253
25 Sep 24	3.04000 +0.04	3.13	2.99	3.01	706,344
24 Sep 24	3.00000 -0.06	3.08	2.95	3.06	655,404
23 Sep 24	3.06000 -0.22	3.29	3.05	3.29	859,725
20 Sep 24	3.28000 -0.11	3.39	3.26	3.38	711,937
19 Sep 24	3.39000 +0.09	3.48	3.36	3.42	807,687
18 Sep 24	3.30000 -0.07	3.40	3.25	3.37	612,884
17 Sep 24	3.36500 -0.07	3.50	3.36	3.44	421,377
16 Sep 24	3.43000 -0.27	3.79	3.33	3.66	724,307
13 Sep 24	3.70000 +0.09	3.75	3.63	3.68	456,599
12 Sep 24	3.61000 -0.01	3.74	3.48	3.55	881,463
11 Sep 24	3.62000 +0.06	3.70	3.56	3.56	449,105
10 Sep 24	3.56000 +0.11	3.60	3.26	3.41	848,276
09 Sep 24	3.45000 +0.20	3.76	3.20	3.25	1,754,362
06 Sep 24	3.25000 -0.13	3.45	3.19	3.37	533,330
05 Sep 24	3.38000 +0.06	3.42	3.24	3.36	502,536
04 Sep 24	3.32000 +0.04	3.33	3.20	3.25	507,423
03 Sep 24	3.28000 -0.23	3.51	3.23	3.42	609,478
30 Aug 24	3.51000 +0.04	3.53	3.38	3.47	1,276,665
29 Aug 24	3.47000 +0.02	3.60	3.47	3.50	411,046
28 Aug 24	3.45000 +0.02	3.49	3.34	3.43	544,706
27 Aug 24	3.43000 -0.13	3.56	3.37	3.56	452,004
26 Aug 24	3.56000 +0.07	3.59	3.43	3.50	530,215
23 Aug 24	3.49000 +0.16	3.60	3.33	3.33	704,347
22 Aug 24	3.33000 -0.27	3.60	3.31	3.60	580,576
21 Aug 24	3.60000 -0.02	3.70	3.54	3.61	580,357
20 Aug 24	3.62000 +0.07	3.65	3.48	3.52	692,998
19 Aug 24	3.55000 +0.32	3.56	3.24	3.30	1,270,439
16 Aug 24	3.23000 -0.03	3.34	3.20	3.26	767,019
15 Aug 24	3.26000 -0.08	3.49	3.25	3.43	918,593
14 Aug 24	3.34000 -0.19	3.54	3.32	3.54	653,359
13 Aug 24	3.53000 +0.18	3.57	3.33	3.35	635,711
12 Aug 24	3.35000 -0.17	3.52	3.35	3.50	576,844
09 Aug 24	3.52000 +0.07	3.54	3.35	3.45	597,070
08 Aug 24	3.45000 +0.07	3.55	3.26	3.44	702,818
07 Aug 24	3.38000 -0.26	3.81	3.27	3.50	1,247,491
06 Aug 24	3.64000 +0.06	3.76	3.47	3.63	729,143
05 Aug 24	3.58000 -0.25	3.70	3.34	3.51	1,240,062
02 Aug 24	3.83000 -0.17	3.90	3.62	3.80	1,404,393
01 Aug 24	4.00000 +0.24	4.06	3.65	3.71	1,682,981
31 Jul 24	3.76000 -1.49	4.07	3.57	3.68	5,371,199
30 Jul 24	5.25000 -0.22	5.67	5.23	5.47	919,274
29 Jul 24	5.47000 -0.08	5.61	5.36	5.55	483,371
26 Jul 24	5.55000 +0.05	5.77	5.45	5.50	630,852
25 Jul 24	5.50000 +0.25	5.59	5.17	5.31	662,164
24 Jul 24	5.25000 -0.08	5.51	5.21	5.26	583,091
23 Jul 24	5.33000 -0.01	5.36	5.18	5.28	634,418
22 Jul 24	5.34000 +0.42	5.40	4.91	4.92	829,658
19 Jul 24	4.92000 -0.10	5.10	4.82	5.02	788,149
18 Jul 24	5.02000 -0.09	5.31	4.89	5.11	893,918
17 Jul 24	5.11000 -0.28	5.43	4.93	5.24	1,102,456
16 Jul 24	5.38500 +0.56	5.48	4.85	4.88	1,237,931
15 Jul 24	4.83000 +0.13	5.07	4.63	4.70	1,230,826
12 Jul 24	4.70000 +0.05	4.95	4.62	4.68	924,232
11 Jul 24	4.65000 +0.38	4.65	4.26	4.26	1,189,298
10 Jul 24	4.27000 -0.01	4.38	4.23	4.28	419,860
09 Jul 24	4.27500 +0.05	4.30	4.18	4.22	620,469
08 Jul 24	4.23000 +0.03	4.47	4.22	4.22	772,416
05 Jul 24	4.20000 +0.00	4.24	4.10	4.20	589,085
03 Jul 24	4.20000 +0.10	4.33	4.03	4.10	710,507
02 Jul 24	4.10000 -0.20	4.29	4.03	4.28	887,192
01 Jul 24	4.30000 +0.05	4.48	4.19	4.19	1,229,514
28 Jun 24	4.25000 +0.13	4.34	4.02	4.13	2,966,876
27 Jun 24	4.12000 +0.05	4.15	4.00	4.09	1,197,061
26 Jun 24	4.07000 -0.22	4.29	4.02	4.29	1,202,497
25 Jun 24	4.29000 -0.21	4.50	4.25	4.48	1,005,798
24 Jun 24	4.50000 +0.13	4.75	4.30	4.32	1,600,633
21 Jun 24	4.37000 +0.25	4.38	4.04	4.12	6,286,541
20 Jun 24	4.12000 +0.00	4.16	3.99	4.12	1,469,435
18 Jun 24	4.12000 -0.17	4.29	4.07	4.29	1,321,949
17 Jun 24	4.29000 -0.18	4.49	4.23	4.47	1,630,992
14 Jun 24	4.47000 -0.21	4.68	4.43	4.68	1,009,457
13 Jun 24	4.68000 -0.31	5.05	4.62	5.00	1,039,692
12 Jun 24	4.99000 +0.06	5.19	4.89	4.97	1,402,447
11 Jun 24	4.93000 +0.35	5.03	4.55	4.60	1,512,536
10 Jun 24	4.58000 +0.05	4.59	4.32	4.45	1,129,636
07 Jun 24	4.53000 -0.14	4.79	4.50	4.63	956,505
06 Jun 24	4.67000 -0.24	4.97	4.66	4.88	933,900
05 Jun 24	4.91000 +0.55	4.93	4.29	4.43	1,617,286
04 Jun 24	4.36000 -0.12	4.64	4.33	4.43	1,761,126
03 Jun 24	4.48000 +0.39	5.02	4.11	4.14	4,540,014
31 May 24	4.09000 -0.15	4.41	4.06	4.27	1,762,922
30 May 24	4.24000 +0.10	4.28	4.10	4.18	1,404,188
29 May 24	4.14000 -0.20	4.32	4.03	4.32	1,569,225
28 May 24	4.34000 -0.21	4.70	4.26	4.60	1,349,940
24 May 24	4.55000 -0.08	4.85	4.49	4.63	1,706,003
23 May 24	4.63000 -0.07	4.88	4.56	4.67	1,593,013
22 May 24	4.70000 +0.44	4.77	4.20	4.21	2,172,815
21 May 24	4.26000 +0.00	4.48	4.15	4.26	2,101,556
20 May 24	4.26000 -0.10	4.43	4.09	4.43	2,124,893
17 May 24	4.36500 -0.76	5.20	4.34	5.08	3,848,921
16 May 24	5.12000 +0.41	5.19	4.51	4.71	3,347,002
15 May 24	4.71000 +0.26	4.78	4.27	4.50	3,569,804
14 May 24	4.45000 +0.07	4.80	4.03	4.06	5,686,491
13 May 24	4.38000 +1.07	4.45	3.40	3.51	19,446,448
10 May 24	3.31000 -11.36	4.88	3.14	4.53	34,882,936
09 May 24	14.67000 +0.01	14.91	14.38	14.67	2,891,736
08 May 24	14.66000 -1.39	15.72	13.71	15.70	1,990,756
07 May 24	16.05000 -0.32	16.37	15.62	16.32	730,206
06 May 24	16.37000 +0.70	16.44	15.36	15.68	651,581
03 May 24	15.67000 +0.45	16.14	15.32	15.64	620,486
02 May 24	15.22000 -0.33	15.98	15.16	15.68	576,222
01 May 24	15.55000 +0.77	16.30	14.77	14.77	957,323
30 Apr 24	14.78000 -0.04	14.96	14.19	14.65	718,955
29 Apr 24	14.82000 +0.26	15.05	14.49	14.54	512,159
26 Apr 24	14.56000 +0.19	15.26	14.22	15.22	649,475
25 Apr 24	14.37000 -1.33	15.59	14.13	14.93	1,202,963
24 Apr 24	15.70000 -0.53	16.48	15.47	16.16	521,665
23 Apr 24	16.23000 +0.82	16.58	15.60	15.65	646,310
22 Apr 24	15.41000 -0.20	15.77	14.94	15.73	769,186
19 Apr 24	15.61000 -0.46	16.33	15.24	15.96	1,046,653
18 Apr 24	16.07000 -0.03	16.38	15.82	15.99	585,939
17 Apr 24	16.10000 -0.58	16.83	16.00	16.74	952,938
16 Apr 24	16.68000 -0.26	17.24	16.62	16.86	628,231
15 Apr 24	16.94000 -0.60	17.72	16.67	17.48	820,482
12 Apr 24	17.54000 -0.97	18.54	17.12	18.38	875,221
11 Apr 24	18.51000 +0.26	19.08	17.96	18.43	1,160,276
10 Apr 24	18.25000 +0.15	18.41	17.44	17.73	1,240,033
09 Apr 24	18.10000 -0.25	19.54	17.94	19.50	1,588,530
08 Apr 24	18.35000 +0.11	18.71	18.01	18.42	2,035,634
05 Apr 24	18.24000 +0.46	19.03	17.45	17.66	2,502,160
04 Apr 24	17.78000 +4.11	18.90	15.07	15.07	6,806,519
03 Apr 24	13.67000 +0.36	13.71	12.82	13.19	1,306,203
02 Apr 24	13.31000 -0.71	13.98	13.15	13.65	1,116,687
01 Apr 24	14.02000 -0.70	14.70	13.73	14.70	1,122,462
28 Mar 24	14.72000 -0.24	15.25	14.27	14.74	808,749
27 Mar 24	14.96000 +0.74	14.99	14.26	14.33	1,023,434
26 Mar 24	14.22000 -0.19	14.72	14.19	14.59	767,348
25 Mar 24	14.41000 -0.07	14.56	14.08	14.46	813,750
22 Mar 24	14.48000 -0.91	15.52	14.47	15.51	838,480
21 Mar 24	15.39000 +0.00	16.18	15.37	15.64	703,894
20 Mar 24	15.39000 -0.19	15.78	14.89	15.53	876,053
19 Mar 24	15.58000 -0.02	15.77	14.92	15.42	1,598,396
18 Mar 24	15.60000 -0.33	16.38	15.27	15.80	1,186,223
15 Mar 24	15.93000 -0.13	16.75	15.85	16.02	4,348,616
14 Mar 24	16.06000 -0.50	16.75	15.57	16.32	2,019,788
13 Mar 24	16.56000 -1.04	17.64	15.92	17.50	1,821,550
12 Mar 24	17.60000 +0.66	17.82	16.66	16.86	1,827,002
11 Mar 24	16.94000 -0.49	18.13	16.75	17.15	1,659,518
08 Mar 24	17.43000 -3.08	21.49	16.44	19.34	4,451,997
07 Mar 24	20.51000 -0.96	21.79	20.47	21.59	1,759,121
06 Mar 24	21.47000 +0.83	21.88	20.66	21.07	1,728,943
05 Mar 24	20.64000 -0.08	21.33	20.28	20.79	2,313,501
04 Mar 24	20.72000 +1.66	20.80	19.41	19.78	2,600,143
01 Mar 24	19.06000 +1.12	19.39	18.06	18.06	2,003,456
29 Feb 24	17.94000 +0.75	18.60	17.64	17.84	2,218,582
28 Feb 24	17.19000 -0.07	17.81	17.03	17.22	963,028
27 Feb 24	17.26000 +0.45	18.52	16.41	16.99	1,527,972
26 Feb 24	16.81000 -1.33	18.48	16.55	18.00	1,755,447
23 Feb 24	18.14000 +1.03	18.19	17.13	17.13	1,031,251
22 Feb 24	17.11000 +0.07	18.45	16.97	17.13	914,246
21 Feb 24	17.04000 -0.13	17.38	16.80	17.03	655,316
20 Feb 24	17.17000 -0.11	17.61	16.89	17.13	861,700
16 Feb 24	17.28000 -0.12	17.50	16.85	17.27	971,029
15 Feb 24	17.40000 +0.27	17.70	16.32	16.89	1,074,062
14 Feb 24	17.13000 -0.22	17.70	16.60	16.62	980,732
13 Feb 24	17.35000 -0.57	17.48	16.69	16.98	1,072,999
12 Feb 24	17.92000 +0.60	18.43	17.52	17.56	1,296,497
09 Feb 24	17.32000 -0.98	18.73	16.77	18.31	1,851,340
08 Feb 24	18.30000 +0.87	18.85	17.31	17.36	2,009,626
07 Feb 24	17.43000 +0.17	18.10	17.01	17.34	2,318,058
06 Feb 24	17.26000 +0.51	17.31	16.37	16.75	1,373,461
05 Feb 24	16.75000 +1.31	16.85	15.31	15.33	1,743,490
02 Feb 24	15.44500 +0.17	15.86	14.92	15.14	1,912,235
01 Feb 24	15.27000 +0.97	15.37	14.07	14.40	1,696,103
31 Jan 24	14.30000 +0.30	14.77	13.72	13.86	1,714,395
30 Jan 24	14.00000 +0.36	14.04	13.38	13.54	1,255,239
29 Jan 24	13.64000 +0.42	13.82	12.87	13.17	1,192,276
26 Jan 24	13.22000 +0.42	13.46	12.50	12.88	1,191,508
25 Jan 24	12.80000 +0.80	12.99	12.24	12.33	911,798
24 Jan 24	12.00500 -0.01	12.60	11.73	12.55	712,929
23 Jan 24	12.01000 -0.10	12.70	11.94	12.16	969,618
22 Jan 24	12.11000 +0.11	12.47	11.93	12.10	1,092,173
19 Jan 24	12.00000 +1.25	12.10	10.77	10.83	1,670,424
18 Jan 24	10.75000 +0.20	10.82	10.15	10.69	789,507
17 Jan 24	10.55000 -0.36	10.96	10.18	10.73	1,028,643
16 Jan 24	10.91000 +0.21	11.18	10.42	10.51	934,217
12 Jan 24	10.70000 +0.40	10.99	10.42	10.42	655,581
11 Jan 24	10.30000 -0.55	10.77	10.09	10.70	761,929
10 Jan 24	10.85000 +0.65	10.95	9.88	10.13	1,437,054
09 Jan 24	10.20000 -0.31	10.56	10.10	10.44	463,886
08 Jan 24	10.51000 +0.74	10.60	9.54	9.72	1,403,790
05 Jan 24	9.77000 -0.28	9.89	9.45	9.89	352,300
04 Jan 24	10.05000 +0.09	10.26	9.86	10.04	366,407
03 Jan 24	9.96000 -0.22	10.33	9.90	10.11	423,554
02 Jan 24	10.18000 +0.56	10.20	9.33	9.51	698,715
29 Dec 23	9.62000 -0.32	10.02	9.61	10.00	271,151
28 Dec 23	9.94000 -0.02	10.10	9.77	9.88	304,750
27 Dec 23	9.96000 -0.15	10.24	9.80	10.23	319,569
26 Dec 23	10.11000 +0.24	10.28	9.80	9.93	450,330
22 Dec 23	9.87000 -0.13	10.23	9.62	9.99	492,487
21 Dec 23	10.00000 +0.17	10.24	9.78	10.06	606,191
20 Dec 23	9.83000 +0.60	10.74	9.82	10.08	1,461,741
19 Dec 23	9.23000 +0.55	9.32	8.81	8.81	609,604
18 Dec 23	8.68000 -0.58	9.24	8.63	9.24	520,359
15 Dec 23	9.26000 -0.05	9.64	9.15	9.45	2,169,499
14 Dec 23	9.31000 +0.14	9.44	9.10	9.30	636,052
13 Dec 23	9.17000 +0.51	9.19	8.60	8.60	568,900
12 Dec 23	8.66000 +0.20	8.70	8.38	8.48	608,134
11 Dec 23	8.46000 -0.25	8.85	8.37	8.85	457,299
08 Dec 23	8.71000 -0.22	9.10	8.66	8.84	379,278
07 Dec 23	8.93000 +0.29	9.00	8.53	8.70	443,820
06 Dec 23	8.64000 +0.16	8.80	8.51	8.62	384,134
05 Dec 23	8.48000 +0.03	8.60	8.30	8.38	474,641
04 Dec 23	8.45000 +0.07	8.65	8.20	8.47	446,435
01 Dec 23	8.38000 +0.17	8.40	7.91	8.21	580,810
30 Nov 23	8.21000 +0.69	8.36	7.56	7.56	981,812
29 Nov 23	7.52000 +0.03	7.78	7.49	7.50	323,487
28 Nov 23	7.49000 -0.16	7.79	7.44	7.76	359,178
27 Nov 23	7.65000 +0.15	7.67	7.36	7.40	484,282
24 Nov 23	7.50000 +0.11	7.68	7.35	7.35	143,855
22 Nov 23	7.39000 -0.02	7.55	7.30	7.49	239,586
21 Nov 23	7.41000 -0.22	7.63	7.39	7.51	416,034
20 Nov 23	7.63000 +0.04	7.97	7.51	7.60	517,748
17 Nov 23	7.59000 +0.50	7.80	7.25	7.28	1,033,227
16 Nov 23	7.09000 -0.18	7.25	6.81	7.22	672,574
15 Nov 23	7.27000 +0.23	7.71	6.95	7.04	1,520,424
14 Nov 23	7.04000 +0.67	7.08	6.45	6.57	857,207
13 Nov 23	6.37000 -0.03	6.53	6.14	6.47	840,157
10 Nov 23	6.40000 -0.15	6.64	6.16	6.55	562,583
09 Nov 23	6.55000 -0.34	6.94	6.26	6.94	831,872
08 Nov 23	6.89000 +0.52	7.14	6.16	6.38	1,000,476
07 Nov 23	6.37000 +0.93	7.34	5.80	5.87	2,737,358
06 Nov 23	5.44000 +0.13	5.56	5.34	5.40	405,867
03 Nov 23	5.31000 +0.20	5.34	5.18	5.18	491,929
02 Nov 23	5.11000 -0.18	5.41	5.07	5.36	325,628
01 Nov 23	5.29000 +0.07	5.33	5.16	5.28	640,201
31 Oct 23	5.22000 +0.06	5.27	5.06	5.16	448,222
30 Oct 23	5.16000 +0.20	5.24	5.00	5.02	330,073
27 Oct 23	4.96000 -0.10	5.03	4.90	5.00	644,949
26 Oct 23	5.06000 +0.10	5.14	4.90	4.96	319,404
25 Oct 23	4.96000 +0.00	4.99	4.76	4.91	388,013
24 Oct 23	4.96000 +0.01	5.03	4.78	4.95	764,266
23 Oct 23	4.95000 +0.11	4.96	4.70	4.77	614,303
20 Oct 23	4.84000 +0.26	5.13	4.49	4.65	2,324,096
19 Oct 23	4.58000 -0.54	5.15	4.56	5.15	960,030
18 Oct 23	5.12000 -0.15	5.27	5.05	5.25	439,525
17 Oct 23	5.27000 +0.10	5.34	5.13	5.14	443,736
16 Oct 23	5.17000 +0.10	5.27	4.97	5.10	282,272
13 Oct 23	5.07000 +0.12	5.14	4.94	4.98	328,748
12 Oct 23	4.95000 -0.13	5.09	4.85	5.08	436,334
11 Oct 23	5.08000 +0.06	5.09	4.93	5.00	238,407
10 Oct 23	5.02000 +0.29	5.03	4.71	4.72	379,391
09 Oct 23	4.73000 -0.05	4.79	4.64	4.71	366,668
06 Oct 23	4.78000 +0.00	4.87	4.59	4.78	456,119
05 Oct 23	4.78000 +0.11	4.91	4.63	4.72	686,862
04 Oct 23	4.67000 +0.17	4.89	4.43	4.50	2,374,838
03 Oct 23	4.50000 +0.02	4.52	4.29	4.45	414,367
02 Oct 23	4.48000 -0.18	4.65	4.30	4.65	714,520
29 Sep 23	4.66000 -0.02	4.70	4.53	4.69	797,713
28 Sep 23	4.68000 -0.03	4.71	4.59	4.71	314,416
27 Sep 23	4.71000 -0.06	4.87	4.66	4.80	314,156
26 Sep 23	4.77000 +0.17	4.84	4.60	4.60	358,109
25 Sep 23	4.60000 -0.06	4.64	4.47	4.64	340,521
22 Sep 23	4.66000 -0.02	4.72	4.58	4.71	290,637
21 Sep 23	4.68000 +0.14	4.70	4.48	4.55	306,889
20 Sep 23	4.54000 -0.04	4.66	4.52	4.60	204,561
19 Sep 23	4.58000 +0.00	4.64	4.49	4.57	268,075
18 Sep 23	4.58000 -0.08	4.70	4.54	4.65	322,738
15 Sep 23	4.66000 -0.19	4.89	4.64	4.88	596,204
14 Sep 23	4.85000 +0.00	4.96	4.77	4.84	299,222
13 Sep 23	4.85000 -0.09	5.05	4.76	4.94	376,779
12 Sep 23	4.94000 -0.48	5.47	4.94	5.42	566,453
11 Sep 23	5.42000 +0.30	5.50	5.08	5.12	582,475
08 Sep 23	5.12000 -0.16	5.38	5.00	5.28	294,831
07 Sep 23	5.28000 +0.09	5.39	4.91	5.18	765,552
06 Sep 23	5.19000 +0.11	5.24	5.04	5.09	358,309
05 Sep 23	5.08000 +0.22	5.19	4.89	5.01	1,516,040
01 Sep 23	4.86000 +0.20	4.88	4.71	4.76	261,635
31 Aug 23	4.66000 -0.24	4.91	4.65	4.89	338,783
30 Aug 23	4.90000 -0.07	4.96	4.84	4.95	284,084
29 Aug 23	4.97000 -0.09	5.13	4.96	5.07	184,704
28 Aug 23	5.06000 +0.01	5.16	5.03	5.11	251,494
25 Aug 23	5.05000 -0.01	5.15	4.99	5.07	176,482
24 Aug 23	5.06000 -0.19	5.29	5.05	5.25	171,071
23 Aug 23	5.25000 +0.03	5.44	5.23	5.25	250,667
22 Aug 23	5.22000 +0.08	5.30	5.10	5.15	284,348
21 Aug 23	5.14000 +0.20	5.17	4.74	4.93	400,482
18 Aug 23	4.94000 +0.01	5.05	4.79	4.87	251,115
17 Aug 23	4.93000 -0.30	5.25	4.91	5.22	229,215
16 Aug 23	5.23000 -0.13	5.38	5.22	5.31	173,611
15 Aug 23	5.36000 -0.20	5.61	5.30	5.56	305,374
14 Aug 23	5.56000 -0.37	6.01	5.54	5.92	622,224
11 Aug 23	5.93000 -0.26	6.43	5.85	6.18	845,069
10 Aug 23	6.19000 +1.21	6.45	5.12	5.12	5,242,412
09 Aug 23	4.98000 +0.09	5.00	4.83	4.89	325,685
08 Aug 23	4.89000 +0.09	4.99	4.71	4.80	257,833
07 Aug 23	4.80000 -0.20	5.02	4.64	5.02	329,736
04 Aug 23	5.00000 -0.23	5.39	4.99	5.25	242,855
03 Aug 23	5.23000 +0.33	5.38	4.81	4.92	436,553
02 Aug 23	4.90000 +0.02	4.93	4.61	4.81	1,312,237
01 Aug 23	4.88000 +0.11	4.97	4.70	4.77	588,725
31 Jul 23	4.77000 +0.10	4.88	4.70	4.71	506,947
28 Jul 23	4.67000 +0.19	4.80	4.50	4.54	511,535
27 Jul 23	4.48000 -0.21	4.70	4.44	4.70	433,855
26 Jul 23	4.69000 +0.02	4.74	4.59	4.64	267,945
25 Jul 23	4.67000 -0.16	4.90	4.64	4.82	292,102
24 Jul 23	4.83000 -0.07	4.92	4.75	4.90	301,202
21 Jul 23	4.90000 +0.04	4.97	4.84	4.91	273,564
20 Jul 23	4.86000 -0.19	5.04	4.85	5.03	262,203
19 Jul 23	5.05000 -0.01	5.18	5.02	5.09	211,018
18 Jul 23	5.06000 +0.01	5.19	5.01	5.03	278,640
17 Jul 23	5.05000 +0.13	5.12	4.94	4.97	321,176
14 Jul 23	4.92000 -0.11	5.07	4.84	5.04	215,046
13 Jul 23	5.03000 -0.15	5.24	5.01	5.22	196,964
12 Jul 23	5.18000 +0.09	5.25	5.14	5.15	250,310
11 Jul 23	5.09000 +0.12	5.11	4.82	4.97	485,793
10 Jul 23	4.97000 -0.05	5.10	4.95	5.04	304,658
07 Jul 23	5.02000 +0.15	5.07	4.83	4.87	413,251
06 Jul 23	4.87000 -0.42	5.24	4.80	5.24	409,978
05 Jul 23	5.29000 -0.09	5.45	5.25	5.34	353,329
03 Jul 23	5.38000 +0.03	5.43	5.30	5.36	158,433
30 Jun 23	5.35000 +0.14	5.51	5.08	5.19	755,955
29 Jun 23	5.21000 -0.07	5.34	5.12	5.25	383,722
28 Jun 23	5.28000 +0.01	5.32	5.06	5.24	870,354
27 Jun 23	5.27000 -0.14	5.55	5.17	5.40	1,824,033
26 Jun 23	5.41000 -0.33	5.74	5.37	5.72	537,772
23 Jun 23	5.74000 +0.19	5.81	5.42	5.51	2,222,860
22 Jun 23	5.55000 -0.16	5.71	5.43	5.71	297,882
21 Jun 23	5.71000 -0.04	5.74	5.46	5.69	507,415
20 Jun 23	5.75000 -0.37	6.08	5.60	6.08	625,426
16 Jun 23	6.12000 +0.11	6.18	5.92	6.11	927,405
15 Jun 23	6.01000 -0.06	6.09	5.98	6.03	301,629
14 Jun 23	6.07000 +0.03	6.11	5.93	6.07	427,234
13 Jun 23	6.04000 +0.26	6.05	5.72	5.80	655,329
12 Jun 23	5.78000 +0.22	5.80	5.53	5.63	624,140
09 Jun 23	5.56000 +0.36	5.59	5.17	5.26	627,641
08 Jun 23	5.20000 -0.05	5.29	5.12	5.23	257,132
07 Jun 23	5.25000 +0.06	5.41	5.14	5.18	819,157
06 Jun 23	5.19000 +0.17	5.23	4.95	5.02	802,866
05 Jun 23	5.02000 +0.16	5.14	4.82	4.85	430,960
02 Jun 23	4.86000 +0.24	4.87	4.63	4.64	388,057
01 Jun 23	4.62000 -0.05	4.75	4.56	4.67	417,955
31 May 23	4.67000 +0.00	4.85	4.56	4.68	815,486
30 May 23	4.67000 -0.43	5.23	4.64	5.09	969,799
26 May 23	5.10000 -0.05	5.23	5.00	5.10	601,443
25 May 23	5.15000 -0.20	5.36	5.13	5.36	396,788
24 May 23	5.35000 -0.29	5.61	5.24	5.61	350,222
23 May 23	5.64000 -0.06	5.93	5.63	5.70	306,322
22 May 23	5.70000 -0.05	6.00	5.66	5.72	284,262
19 May 23	5.75000 -0.06	6.03	5.70	5.90	354,852
18 May 23	5.81000 -0.29	6.08	5.63	6.04	405,270
17 May 23	6.10000 +0.03	6.14	5.92	6.08	316,488
16 May 23	6.07000 -0.45	6.44	6.04	6.44	398,094
15 May 23	6.52000 -0.06	6.72	6.40	6.59	351,404
12 May 23	6.58000 -0.29	6.98	6.49	6.83	343,363
11 May 23	6.87000 -0.34	7.36	6.79	7.28	465,518
10 May 23	7.21000 +0.03	7.90	6.87	6.87	692,021
09 May 23	7.18000 -0.06	7.35	6.95	7.13	322,549
08 May 23	7.24000 +0.13	7.27	6.91	7.18	311,159
05 May 23	7.11000 -0.03	7.30	6.89	7.18	278,803
04 May 23	7.14000 +0.25	7.16	6.53	6.87	292,384
03 May 23	6.89000 +0.08	7.02	6.71	6.77	378,864
02 May 23	6.81000 -0.60	7.47	6.67	7.29	458,967
01 May 23	7.41000 +0.52	7.54	6.91	6.94	482,447
28 Apr 23	6.89000 -0.14	7.10	6.80	7.10	368,216
27 Apr 23	7.03000 +0.21	7.18	6.83	6.94	349,690
26 Apr 23	6.82000 +0.18	6.86	6.55	6.65	1,074,897
25 Apr 23	6.64000 -0.06	7.01	6.62	6.70	317,375
24 Apr 23	6.70000 -0.25	6.93	6.55	6.92	321,521
21 Apr 23	6.95000 +0.07	7.06	6.64	6.84	227,819
20 Apr 23	6.88000 +0.05	7.05	6.76	6.80	371,743
19 Apr 23	6.83000 +0.08	6.95	6.60	6.68	373,714
18 Apr 23	6.75000 -0.07	6.92	6.56	6.86	257,746
17 Apr 23	6.82000 +0.33	7.15	6.57	6.58	428,283
14 Apr 23	6.49000 -0.33	6.90	6.47	6.77	258,108
13 Apr 23	6.82000 +0.46	6.93	6.37	6.37	304,078
12 Apr 23	6.36000 +0.07	6.55	6.22	6.35	492,510
11 Apr 23	6.29500 -0.26	6.66	6.18	6.45	603,859
10 Apr 23	6.56000 -0.78	7.27	6.48	7.27	510,063
06 Apr 23	7.34000 -0.01	7.47	7.21	7.38	279,454
05 Apr 23	7.35000 -0.09	7.64	7.25	7.43	508,987
04 Apr 23	7.44000 -0.10	7.69	7.35	7.54	334,495
03 Apr 23	7.54000 +0.37	7.71	7.14	7.14	592,280
31 Mar 23	7.17000 +0.05	7.26	6.99	7.14	411,307
30 Mar 23	7.12000 -0.12	7.33	6.86	7.27	434,245
29 Mar 23	7.24000 +0.59	7.27	6.56	6.75	432,837
28 Mar 23	6.65000 -0.10	6.93	6.61	6.76	304,746
27 Mar 23	6.75000 +0.07	6.80	6.55	6.68	677,088
24 Mar 23	6.68000 -0.27	6.98	6.65	6.88	317,897
23 Mar 23	6.95000 +0.24	7.40	6.72	7.15	736,373
22 Mar 23	6.71000 -0.41	7.16	6.71	7.16	622,101
21 Mar 23	7.12000 +0.43	7.36	6.80	6.87	802,236
20 Mar 23	6.69000 +0.04	6.99	6.57	6.80	596,076
17 Mar 23	6.65000 -0.34	6.83	5.89	6.35	971,784
16 Mar 23	6.99000 +0.65	7.49	6.29	6.85	2,012,622
15 Mar 23	6.34000 -0.11	6.46	6.06	6.33	527,057
14 Mar 23	6.45000 +0.57	6.47	5.86	6.05	762,840
13 Mar 23	5.88000 +0.56	6.15	5.63	5.66	915,722
10 Mar 23	5.32000 -0.85	6.18	5.16	6.18	919,152
09 Mar 23	6.17000 +0.67	6.47	5.80	6.10	1,678,702
08 Mar 23	5.50000 -0.37	5.94	5.43	5.88	330,827
07 Mar 23	5.87000 +0.18	5.94	5.50	5.59	236,943
06 Mar 23	5.69000 -0.38	6.01	5.55	6.01	466,476
03 Mar 23	6.07000 -0.11	6.51	6.03	6.22	462,285
02 Mar 23	6.18000 -0.05	6.21	5.82	6.10	598,962
01 Mar 23	6.23000 +0.14	6.28	5.98	6.08	351,791
28 Feb 23	6.09000 +0.11	6.15	5.88	5.97	400,245
27 Feb 23	5.98000 -0.19	6.39	5.83	6.22	440,491
24 Feb 23	6.17000 -0.14	6.40	5.85	6.19	513,975
23 Feb 23	6.31000 -0.24	7.19	6.19	6.68	1,237,786
22 Feb 23	6.55000 +0.31	6.79	6.28	6.32	908,254
21 Feb 23	6.24000 -0.37	6.80	6.23	6.54	795,953
17 Feb 23	6.61000 +1.35	6.81	5.32	5.39	2,901,174
16 Feb 23	5.26000 +0.44	5.43	4.71	4.71	808,879
15 Feb 23	4.82000 -0.42	5.17	4.73	5.17	736,629
14 Feb 23	5.24000 -1.11	6.21	4.53	6.21	3,052,990
13 Feb 23	6.35000 +0.84	6.43	5.34	5.49	1,072,818
10 Feb 23	5.51000 -0.14	5.65	5.49	5.59	328,855
09 Feb 23	5.65000 +0.12	5.90	5.51	5.58	553,143
08 Feb 23	5.53000 -0.18	5.75	5.49	5.71	365,630
07 Feb 23	5.71000 -0.08	5.85	5.61	5.79	275,639
06 Feb 23	5.79000 +0.20	6.07	5.48	5.56	610,998
03 Feb 23	5.59000 -0.33	5.95	5.47	5.70	571,166
02 Feb 23	5.92000 -0.03	6.09	5.79	5.92	342,804
01 Feb 23	5.95000 +0.18	5.99	5.67	5.79	364,508
31 Jan 23	5.77000 +0.15	5.86	5.58	5.62	560,603
30 Jan 23	5.62000 -0.12	5.73	5.48	5.70	372,322
27 Jan 23	5.74000 -0.18	6.00	5.70	5.90	388,046
26 Jan 23	5.92000 -0.30	6.46	5.82	6.39	349,451
25 Jan 23	6.22000 -0.01	6.34	5.94	6.13	452,105
24 Jan 23	6.23000 +0.36	6.42	6.03	6.04	598,359
23 Jan 23	5.87000 +0.08	5.96	5.73	5.79	524,095
20 Jan 23	5.79000 +0.54	5.88	5.25	5.34	670,551
19 Jan 23	5.25000 -0.14	5.48	4.76	5.25	1,129,074
18 Jan 23	5.39000 -0.01	5.49	5.29	5.38	626,116
17 Jan 23	5.40000 +0.11	5.54	5.23	5.32	558,660
13 Jan 23	5.29000 +0.08	5.39	5.05	5.10	565,252
12 Jan 23	5.21000 +0.04	5.28	4.97	5.28	800,054
11 Jan 23	5.17000 -0.20	5.43	5.03	5.38	396,658
10 Jan 23	5.37000 -0.17	5.70	5.16	5.53	686,785
09 Jan 23	5.54000 -0.16	5.77	5.53	5.74	362,147
06 Jan 23	5.70000 -0.02	5.95	5.48	5.74	343,621
05 Jan 23	5.72000 -0.43	6.17	5.62	6.14	369,336
04 Jan 23	6.15000 -0.21	6.45	6.14	6.42	362,278
03 Jan 23	6.36000 -0.35	7.00	6.18	6.82	715,306
30 Dec 22	6.71000 +0.21	6.77	6.34	6.47	875,301
29 Dec 22	6.50000 +0.81	6.54	5.80	5.80	539,044
28 Dec 22	5.69000 +0.07	5.78	5.49	5.60	674,477
27 Dec 22	5.62000 -0.32	5.95	5.39	5.93	501,856
23 Dec 22	5.94000 +0.04	5.98	5.56	5.94	490,618
22 Dec 22	5.90000 -0.09	5.97	5.65	5.94	289,302
21 Dec 22	5.99000 +0.14	6.06	5.81	5.86	359,371
20 Dec 22	5.85000 +0.03	5.86	5.54	5.77	698,038
19 Dec 22	5.82000 -0.57	6.40	5.79	6.40	422,999
16 Dec 22	6.39000 +0.22	6.46	6.11	6.15	941,192
15 Dec 22	6.17000 -0.21	6.34	6.05	6.23	359,415
14 Dec 22	6.38000 -0.10	6.61	6.32	6.47	402,734
13 Dec 22	6.48000 +0.17	6.58	6.32	6.53	472,015
12 Dec 22	6.31000 +0.07	6.47	6.10	6.25	390,968
09 Dec 22	6.24000 +0.02	6.41	6.03	6.18	615,523
08 Dec 22	6.22000 +0.18	6.30	5.94	6.09	489,920
07 Dec 22	6.04000 -0.03	6.27	5.97	6.03	406,289
06 Dec 22	6.07000 -0.31	6.39	5.95	6.39	826,351
05 Dec 22	6.38000 -0.52	6.91	6.19	6.91	831,969
02 Dec 22	6.90000 -0.02	6.95	6.46	6.73	739,752
01 Dec 22	6.92000 +0.49	7.22	6.50	6.59	1,458,794
30 Nov 22	6.43000 -0.46	7.01	6.38	7.01	2,118,096
29 Nov 22	6.89000 +0.40	6.96	6.32	6.51	1,272,554
28 Nov 22	6.49000 +0.57	6.86	5.92	5.94	1,419,197
25 Nov 22	5.92000 -0.25	6.11	5.63	5.96	724,437
23 Nov 22	6.17000 -0.01	6.32	5.83	6.12	1,393,403
22 Nov 22	6.18000 -0.19	6.30	5.05	5.99	2,250,529
21 Nov 22	6.37000 -0.11	6.57	6.09	6.44	875,476
18 Nov 22	6.48000 -0.08	6.72	5.68	6.67	1,986,418
17 Nov 22	6.56000 -0.18	6.90	6.37	6.62	1,058,207
16 Nov 22	6.74000 +0.11	6.82	6.27	6.53	821,632
15 Nov 22	6.63000 -0.35	7.33	6.61	7.14	916,787
14 Nov 22	6.98000 +0.25	7.57	6.71	7.20	1,544,535
11 Nov 22	6.73000 +0.22	6.85	6.30	6.42	1,109,033
10 Nov 22	6.51000 +0.50	7.04	6.30	6.36	1,302,453
09 Nov 22	6.01000 -0.30	6.46	5.93	6.24	946,089
08 Nov 22	6.31000 -0.11	6.57	6.18	6.42	1,161,732
07 Nov 22	6.42000 +2.90	6.53	5.82	6.01	1,793,225
14 Oct 22	3.52000 +0.11	3.59	3.41	3.45	419,189
13 Oct 22	3.41000 +0.07	3.48	3.21	3.22	365,301
12 Oct 22	3.34000 -0.02	3.43	3.14	3.38	261,189
11 Oct 22	3.36000 -0.08	3.55	3.24	3.50	270,265
10 Oct 22	3.44000 -0.08	3.52	3.34	3.47	256,623
07 Oct 22	3.52000 -0.23	3.78	3.51	3.68	413,946
06 Oct 22	3.75000 +0.30	3.78	3.44	3.44	855,277
05 Oct 22	3.45000 -0.26	3.68	3.41	3.61	330,677
04 Oct 22	3.71000 +0.21	3.73	3.56	3.56	337,041
03 Oct 22	3.50000 +0.04	3.57	3.35	3.57	310,056
30 Sep 22	3.46000 +0.05	3.61	3.38	3.40	375,485
29 Sep 22	3.41000 -0.23	3.58	3.38	3.58	351,621
28 Sep 22	3.64000 +0.14	3.71	3.57	3.57	479,174
27 Sep 22	3.50000 +0.29	3.51	3.19	3.25	974,595
26 Sep 22	3.21000 +0.17	3.28	3.00	3.00	588,097
23 Sep 22	3.04000 +0.03	3.07	2.93	3.00	451,175
22 Sep 22	3.01000 -0.15	3.12	2.97	3.12	1,070,115
21 Sep 22	3.16000 -0.12	3.35	3.13	3.28	374,953
20 Sep 22	3.28000 -0.19	3.47	3.22	3.42	374,086
19 Sep 22	3.47000 +0.02	3.47	3.21	3.41	523,665
16 Sep 22	3.45000 -0.09	3.50	3.32	3.48	654,833
15 Sep 22	3.54000 +0.09	3.58	3.37	3.55	428,564
14 Sep 22	3.45000 -0.07	3.56	3.39	3.52	345,302
13 Sep 22	3.52000 -0.37	3.82	3.50	3.80	491,362
12 Sep 22	3.89000 -0.35	4.16	3.85	4.16	618,945
09 Sep 22	4.24000 -0.01	4.32	4.22	4.29	834,034
08 Sep 22	4.25000 +0.02	4.26	4.15	4.20	400,705
07 Sep 22	4.23000 +0.17	4.24	4.01	4.10	667,431
06 Sep 22	4.06000 -0.18	4.31	3.97	4.31	800,260
02 Sep 22	4.24000 +0.13	4.26	4.05	4.18	1,008,627
01 Sep 22	4.11000 +0.14	4.14	3.87	3.95	783,137
31 Aug 22	3.97000 -0.03	4.04	3.90	3.97	442,461
30 Aug 22	4.00000 +0.08	4.04	3.87	3.95	557,531
29 Aug 22	3.92000 +0.20	4.01	3.81	3.96	498,440
26 Aug 22	3.72000 -0.20	3.96	3.68	3.96	428,649
25 Aug 22	3.92000 +0.04	3.98	3.78	3.91	499,580
24 Aug 22	3.88000 +0.08	3.93	3.73	3.80	1,525,382
23 Aug 22	3.80000 +0.00	3.93	3.76	3.76	1,097,636
22 Aug 22	3.80000 -0.26	4.04	3.76	4.00	349,190
19 Aug 22	4.06000 -0.34	4.39	3.99	4.35	453,895
18 Aug 22	4.40000 -0.09	4.50	4.24	4.49	501,047
17 Aug 22	4.49000 -0.02	4.59	4.43	4.52	526,601
16 Aug 22	4.51000 -0.46	4.96	4.47	4.96	711,644
15 Aug 22	4.97000 -0.25	5.26	4.73	5.16	981,675
12 Aug 22	5.22000 +0.13	5.41	5.11	5.12	1,162,595
11 Aug 22	5.09000 +0.11	5.31	4.94	5.03	1,145,586
10 Aug 22	4.98000 -0.12	5.28	4.72	5.20	2,184,130
09 Aug 22	5.10000 +0.55	5.27	4.41	4.60	1,303,815
08 Aug 22	4.55000 +0.16	4.69	4.17	4.39	996,598
05 Aug 22	4.39000 +0.45	4.40	3.74	3.95	847,089
04 Aug 22	3.94000 +0.19	3.95	3.78	3.82	481,520
03 Aug 22	3.75000 +0.41	3.89	3.42	3.42	623,999
02 Aug 22	3.34000 +0.22	3.35	3.09	3.10	434,458
01 Aug 22	3.12000 -0.01	3.24	3.07	3.11	561,367
29 Jul 22	3.13000 -0.07	3.16	2.96	3.16	533,388
28 Jul 22	3.20000 -0.48	3.68	3.19	3.67	462,234
27 Jul 22	3.68000 +0.03	3.74	3.53	3.69	414,190
26 Jul 22	3.65000 +0.08	3.80	3.55	3.55	437,835
25 Jul 22	3.57000 -0.06	3.71	3.41	3.70	521,160
22 Jul 22	3.63000 -0.16	3.84	3.59	3.79	477,666
21 Jul 22	3.79000 +0.31	3.79	3.41	3.49	615,466
20 Jul 22	3.48000 +0.03	3.64	3.39	3.43	944,087
19 Jul 22	3.45000 -0.05	3.69	3.26	3.50	2,442,368
18 Jul 22	3.50000 -0.71	4.23	3.38	4.12	3,851,923
15 Jul 22	4.21000 -0.02	4.37	4.04	4.33	1,428,192
14 Jul 22	4.23000 +0.03	4.36	4.03	4.06	2,549,701
13 Jul 22	4.20000 +0.53	4.20	3.52	3.53	1,758,785
12 Jul 22	3.67000 +0.12	3.75	3.32	3.39	2,150,235
11 Jul 22	3.55000 +0.05	3.56	2.96	2.96	2,385,205
08 Jul 22	3.50000 -0.02	3.63	3.46	3.48	611,756
07 Jul 22	3.52000 +0.10	3.55	3.41	3.44	734,797
06 Jul 22	3.42000 +0.11	3.55	3.24	3.30	941,979
05 Jul 22	3.31000 +0.26	3.31	2.97	2.99	893,889
01 Jul 22	3.05000 +0.10	3.09	2.91	2.95	661,862
30 Jun 22	2.95000 -0.07	3.07	2.90	3.07	663,431
29 Jun 22	3.02000 +0.01	3.02	2.89	3.02	815,128
28 Jun 22	3.01000 -0.23	3.23	2.96	3.23	588,459
27 Jun 22	3.24000 -0.10	3.44	3.15	3.37	788,089
24 Jun 22	3.34000 +0.01	3.35	3.08	3.31	2,504,975
23 Jun 22	3.33000 +0.10	3.38	3.13	3.23	1,197,378
22 Jun 22	3.23000 +0.35	3.35	2.80	2.80	2,684,614
21 Jun 22	2.88000 +0.58	3.01	2.45	2.55	4,193,139
17 Jun 22	2.30000 +0.05	2.46	2.24	2.24	11,579,087
16 Jun 22	2.25000 -0.10	2.38	2.13	2.32	1,956,737
15 Jun 22	2.35000 -0.07	2.52	2.29	2.44	5,032,169
14 Jun 22	2.42000 -0.02	2.64	2.37	2.45	1,148,673
13 Jun 22	2.44000 -0.36	2.80	2.43	2.74	1,143,974
10 Jun 22	2.80000 -0.27	3.08	2.76	3.08	640,316
09 Jun 22	3.07000 -0.24	3.28	3.06	3.28	619,983
08 Jun 22	3.31000 +0.04	3.57	3.23	3.23	661,184
07 Jun 22	3.27000 +0.21	3.31	3.01	3.06	990,920
06 Jun 22	3.06000 -0.28	3.60	3.04	3.39	752,248
03 Jun 22	3.34000 +0.04	3.60	3.28	3.32	1,110,874
02 Jun 22	3.30000 -0.04	3.40	3.26	3.31	682,031
01 Jun 22	3.34000 -0.13	3.53	3.27	3.49	895,414
31 May 22	3.47000 -0.03	3.66	3.41	3.51	1,595,364
27 May 22	3.50000 +0.07	3.54	3.27	3.44	818,433
26 May 22	3.43000 -0.14	3.63	3.42	3.56	492,496
25 May 22	3.57000 -0.16	3.74	3.53	3.74	574,676
24 May 22	3.73000 -0.23	3.96	3.66	3.81	1,146,609
23 May 22	3.96000 -0.02	4.12	3.92	3.98	681,274
20 May 22	3.98000 +0.08	4.14	3.79	3.99	815,561
19 May 22	3.90000 -0.02	4.02	3.76	3.97	820,259
18 May 22	3.92000 -0.39	4.27	3.85	4.16	585,696
17 May 22	4.31000 +0.18	4.35	4.15	4.23	877,142
16 May 22	4.13000 -0.03	4.39	3.97	4.18	720,165
13 May 22	4.16000 -0.03	4.29	4.09	4.28	846,094
12 May 22	4.19000 +0.09	4.35	3.96	4.03	860,757
11 May 22	4.10000 -0.53	4.72	4.07	4.55	1,054,569
10 May 22	4.63000 +0.37	4.89	4.48	4.59	1,035,989
09 May 22	4.26000 -0.43	4.82	4.22	4.46	1,152,775
06 May 22	4.69000 -0.49	5.30	4.64	5.26	1,447,005
05 May 22	5.18000 -1.26	6.26	5.03	6.21	1,851,810
04 May 22	6.44000 -1.31	6.65	5.68	6.56	3,022,544
03 May 22	7.75000 +0.16	7.80	7.42	7.49	333,498
02 May 22	7.59000 +0.44	7.63	7.10	7.15	1,814,656
29 Apr 22	7.15000 -0.25	7.57	7.09	7.29	416,313
28 Apr 22	7.40000 -0.03	7.62	6.92	7.60	441,172
27 Apr 22	7.43000 -0.09	7.78	7.32	7.51	324,824
26 Apr 22	7.52000 -0.68	8.30	7.50	8.05	523,728
25 Apr 22	8.20000 +0.39	8.22	7.75	7.90	445,452
22 Apr 22	7.81000 +0.04	8.08	7.64	7.81	428,454
21 Apr 22	7.77000 -0.43	8.28	7.76	8.28	598,261
20 Apr 22	8.20000 -0.02	8.34	7.95	8.29	355,284
19 Apr 22	8.22000 +0.25	8.42	7.92	8.05	392,963
18 Apr 22	7.97000 -0.64	8.66	7.91	8.56	613,231
14 Apr 22	8.61000 -0.06	8.72	8.43	8.64	421,160
13 Apr 22	8.67000 +0.35	8.81	8.39	8.39	475,765
12 Apr 22	8.32000 +0.05	8.63	8.09	8.37	543,551
11 Apr 22	8.27000 -0.71	8.83	8.26	8.80	472,029
08 Apr 22	8.98000 -0.37	9.46	8.94	9.46	277,330
07 Apr 22	9.35000 -0.41	9.85	9.14	9.72	444,992
06 Apr 22	9.76000 +0.18	9.87	8.93	9.32	312,476
05 Apr 22	9.58000 -0.41	10.05	9.53	9.93	631,590
04 Apr 22	9.99000 +0.45	10.20	9.47	9.62	719,382
01 Apr 22	9.54000 +0.73	9.57	8.67	8.82	808,849
31 Mar 22	8.81000 -0.05	9.10	8.75	8.89	487,777
30 Mar 22	8.86000 -0.20	9.31	8.80	8.82	582,679
29 Mar 22	9.06000 +0.63	9.12	8.61	8.72	562,153
28 Mar 22	8.43000 -0.33	8.94	8.29	8.82	465,784
25 Mar 22	8.76000 -0.42	9.16	8.70	9.14	449,106
24 Mar 22	9.18000 +0.22	9.20	8.93	9.10	339,819
23 Mar 22	8.96000 -0.18	9.37	8.93	9.02	366,389
22 Mar 22	9.14000 +0.37	9.17	8.73	8.77	379,307
21 Mar 22	8.77000 -0.54	9.31	8.70	9.26	698,798
18 Mar 22	9.31000 +0.38	9.33	8.31	8.72	908,322
17 Mar 22	8.93000 +0.24	8.99	8.44	8.56	504,549
16 Mar 22	8.69000 +0.48	8.70	8.21	8.40	538,550
15 Mar 22	8.21000 +0.09	8.23	7.91	8.13	945,483
14 Mar 22	8.12000 -0.37	8.70	8.02	8.60	752,108
11 Mar 22	8.49000 -0.40	9.04	8.43	8.87	468,909
10 Mar 22	8.89000 +0.06	8.92	8.51	8.64	497,995
09 Mar 22	8.83000 +0.51	8.90	8.34	8.47	766,653
08 Mar 22	8.32000 -0.18	8.78	8.15	8.47	1,292,362
07 Mar 22	8.50000 +0.25	8.61	8.22	8.26	779,379
04 Mar 22	8.25000 -0.32	8.65	8.13	8.43	641,148
03 Mar 22	8.57000 -0.73	9.41	8.28	9.31	1,538,398
02 Mar 22	9.30000 +0.08	9.72	9.17	9.35	908,821
01 Mar 22	9.22000 -0.13	9.53	8.96	9.26	976,615
28 Feb 22	9.35000 -0.32	10.00	9.05	9.90	1,059,239
25 Feb 22	9.67000 -0.82	10.30	8.91	9.31	1,825,776
24 Feb 22	10.49000 +0.46	10.53	9.61	9.61	799,349
23 Feb 22	10.03000 -0.12	10.59	9.93	10.21	869,528
22 Feb 22	10.15000 +0.01	10.54	9.74	10.04	713,857
18 Feb 22	10.14000 -0.35	10.61	10.02	10.61	1,161,575
17 Feb 22	10.49000 -0.71	11.17	10.43	11.01	640,383
16 Feb 22	11.20000 +0.04	11.37	10.86	11.09	314,535
15 Feb 22	11.16000 +0.76	11.23	10.55	10.64	623,123
14 Feb 22	10.40000 -0.31	10.91	10.32	10.72	495,167
11 Feb 22	10.71000 -0.78	11.96	10.59	11.83	882,700
10 Feb 22	11.49000 -0.27	12.32	11.26	11.42	824,543
09 Feb 22	11.76000 +0.26	11.93	11.49	11.62	343,017
08 Feb 22	11.50000 -0.38	12.02	11.30	12.02	318,980
07 Feb 22	11.88000 +0.32	11.99	11.34	11.43	377,829
04 Feb 22	11.56000 +0.56	11.90	11.16	11.57	663,963
03 Feb 22	11.00000 -0.41	11.64	10.93	11.31	550,048
02 Feb 22	11.41000 -0.55	12.41	11.35	11.98	525,674
01 Feb 22	11.96000 -0.39	12.79	11.65	12.36	696,333
31 Jan 22	12.35000 +0.48	12.48	11.44	12.05	462,793
28 Jan 22	11.87000 +0.56	11.94	10.95	11.24	515,883
27 Jan 22	11.31000 -0.71	12.29	11.20	12.15	398,335
26 Jan 22	12.02000 -0.75	13.27	11.90	12.97	491,059
25 Jan 22	12.77000 -0.03	13.05	12.15	12.61	395,318
24 Jan 22	12.80000 +0.09	13.27	11.68	12.62	707,545
21 Jan 22	12.71000 -0.19	13.41	12.69	12.72	437,179
20 Jan 22	12.90000 -0.35	13.87	12.81	13.45	385,236
19 Jan 22	13.25000 -0.13	13.99	13.22	13.53	334,542
18 Jan 22	13.38000 -1.06	14.16	13.29	14.16	474,436
14 Jan 22	14.44000 +0.41	14.52	13.50	13.86	453,749
13 Jan 22	14.03000 -0.11	14.45	13.93	14.20	290,720
12 Jan 22	14.14000 -0.72	14.99	14.09	14.99	375,682
11 Jan 22	14.86000 +0.02	15.14	14.39	14.84	358,426
10 Jan 22	14.84000 +0.05	14.90	14.14	14.57	497,487
07 Jan 22	14.79000 -0.86	16.09	14.74	15.57	299,180
06 Jan 22	15.65000 +0.34	15.81	14.53	15.31	379,389
05 Jan 22	15.31000 -0.85	16.64	15.26	16.26	476,048
04 Jan 22	16.16000 -0.74	17.20	15.94	16.83	313,045
03 Jan 22	16.90000 +0.85	16.99	15.70	16.05	520,345
31 Dec 21	16.05000 -0.23	16.60	15.87	16.24	342,759
30 Dec 21	16.28000 +0.37	16.87	15.85	16.07	367,185
29 Dec 21	15.91000 -0.35	16.34	15.72	16.20	260,859
28 Dec 21	16.26000 -0.50	17.30	16.22	16.79	237,228
27 Dec 21	16.76000 -0.62	17.47	16.38	17.25	305,584
23 Dec 21	17.38000 +0.22	17.66	16.94	17.08	258,787
22 Dec 21	17.16000 +0.29	17.36	16.44	16.94	267,662
21 Dec 21	16.87000 -0.27	17.25	16.40	17.25	340,075
20 Dec 21	17.14000 +0.57	17.49	15.81	16.76	455,646
17 Dec 21	16.57000 +0.03	17.78	16.20	16.68	1,786,633
16 Dec 21	16.54000 -0.81	17.50	16.08	17.15	446,695
15 Dec 21	17.35000 +1.12	17.35	15.72	16.19	555,132
14 Dec 21	16.23000 +0.03	16.58	15.74	15.90	415,251
13 Dec 21	16.20000 -0.24	16.85	15.98	16.28	370,837
10 Dec 21	16.44000 -0.29	16.98	16.01	16.98	303,434
09 Dec 21	16.73000 -0.87	17.94	16.68	17.41	302,966
08 Dec 21	17.60000 +0.39	17.73	16.83	17.28	250,074
07 Dec 21	17.21000 +0.48	17.72	16.81	16.81	434,485
06 Dec 21	16.73000 +0.33	17.00	15.77	16.53	432,822
03 Dec 21	16.40000 -0.93	18.25	16.19	17.45	581,957
02 Dec 21	17.33000 +0.72	17.80	16.43	16.64	450,230
01 Dec 21	16.61000 -0.99	18.19	16.57	17.82	454,243
30 Nov 21	17.60000 -0.31	18.20	16.90	17.83	489,327
29 Nov 21	17.91000 -0.86	19.10	17.81	18.84	334,790
26 Nov 21	18.77000 -0.88	19.67	18.29	19.34	352,836
24 Nov 21	19.65000 +0.73	19.73	18.47	18.63	415,753
23 Nov 21	18.92000 +0.63	19.14	17.60	18.21	709,287
22 Nov 21	18.29000 -0.26	19.52	18.20	18.63	574,718
19 Nov 21	18.55000 -0.68	19.28	17.29	19.09	3,957,182
18 Nov 21	19.23000 +0.10	19.66	18.81	19.24	466,493
17 Nov 21	19.13000 -0.12	19.64	18.59	19.62	361,017
16 Nov 21	19.25000 -0.28	19.59	18.93	19.44	472,886
15 Nov 21	19.53000 -0.46	20.21	19.43	20.14	318,358
12 Nov 21	19.99000 -0.06	20.30	19.42	20.14	298,352
11 Nov 21	20.05000 -0.35	20.70	19.89	20.45	247,075
10 Nov 21	20.40000 -0.87	21.76	20.27	21.20	258,317
09 Nov 21	21.27000 +0.44	21.70	20.59	20.93	263,562
08 Nov 21	20.83000 -1.05	22.18	20.71	21.87	315,401
05 Nov 21	21.88000 +0.41	22.68	21.28	21.60	385,379
04 Nov 21	21.47000 -0.20	21.80	20.95	21.35	309,079
03 Nov 21	21.67000 +1.19	21.94	19.48	19.48	625,922
02 Nov 21	20.48000 -0.33	20.88	20.17	20.71	237,277
01 Nov 21	20.81000 +1.28	20.86	19.12	19.43	531,596
29 Oct 21	19.53000 -0.37	20.10	19.37	19.74	270,494
28 Oct 21	19.90000 +0.36	20.23	19.37	19.60	534,909
27 Oct 21	19.54000 +0.49	19.81	18.80	19.00	448,731
26 Oct 21	19.05000 -0.28	19.50	18.98	19.36	344,237
25 Oct 21	19.33000 +0.22	19.61	18.97	19.00	303,288
22 Oct 21	19.11000 -0.32	19.63	18.98	19.38	343,719
21 Oct 21	19.43000 +0.10	19.52	19.08	19.32	265,533
20 Oct 21	19.33000 -0.27	20.03	19.27	19.53	223,487
19 Oct 21	19.60000 -0.14	20.31	19.55	20.31	358,875
18 Oct 21	19.74000 +0.00	20.01	19.35	19.75	368,999
15 Oct 21	19.74000 -1.31	21.78	19.74	21.78	642,301
14 Oct 21	21.05000 +0.11	21.56	20.88	21.06	255,494
13 Oct 21	20.94000 -0.25	21.40	20.54	21.23	204,594
12 Oct 21	21.19000 +0.45	21.38	20.38	20.61	323,473
11 Oct 21	20.74000 +0.11	21.12	20.65	20.77	251,988
08 Oct 21	20.63000 +0.16	20.80	20.09	20.39	220,102
07 Oct 21	20.47000 +0.40	20.92	19.83	19.92	240,602
06 Oct 21	20.07000 +0.01	20.61	19.64	19.87	313,503
05 Oct 21	20.06000 -0.21	20.65	19.78	20.18	658,249
04 Oct 21	20.27000 -1.17	21.49	20.23	21.35	398,349
01 Oct 21	21.44000 +0.50	21.64	20.08	20.99	530,239
30 Sep 21	20.94000 +0.45	21.37	20.28	20.67	621,608
29 Sep 21	20.49000 -0.13	20.79	19.94	20.73	505,446
28 Sep 21	20.62000 -0.06	20.93	20.12	20.41	549,392
27 Sep 21	20.68000 +0.94	21.20	19.89	20.02	551,789
24 Sep 21	19.74000 -0.80	20.87	19.73	20.51	345,147
23 Sep 21	20.54000 -0.97	22.05	20.35	21.50	1,079,880
22 Sep 21	21.51000 -0.15	21.96	21.26	21.71	316,427
21 Sep 21	21.66000 +0.45	22.78	21.33	21.37	1,103,316
20 Sep 21	21.21000 +0.73	21.80	19.90	20.24	1,115,324
17 Sep 21	20.48000 -0.51	21.06	19.11	20.99	2,849,732
16 Sep 21	20.99000 -6.54	26.90	19.35	26.90	4,279,755
15 Sep 21	27.53000 +0.33	28.09	26.91	27.46	1,189,152
14 Sep 21	27.20000 -0.11	27.43	26.49	27.32	848,751
13 Sep 21	27.31000 +2.21	27.70	24.80	25.21	2,183,397
10 Sep 21	25.10000 +2.10	25.26	22.20	22.93	1,817,746
09 Sep 21	23.00000 +1.88	23.86	20.80	21.60	1,403,127
08 Sep 21	21.12000 -0.66	21.46	19.88	20.25	692,640
07 Sep 21	21.78000 -0.72	22.80	21.74	22.50	716,705
03 Sep 21	22.50000 -0.83	23.43	22.41	23.32	544,033
02 Sep 21	23.33000 -0.47	24.06	22.86	24.06	384,475
01 Sep 21	23.80000 +0.19	24.08	23.49	23.78	342,848
31 Aug 21	23.61000 +0.33	23.80	23.26	23.62	302,342
30 Aug 21	23.28000 -0.42	24.56	23.03	23.86	266,788
27 Aug 21	23.70000 +0.98	23.90	22.44	22.92	294,531
26 Aug 21	22.72000 +0.15	23.10	22.49	22.49	253,225
25 Aug 21	22.57000 -0.71	23.59	21.90	23.44	1,175,404
24 Aug 21	23.28000 -0.11	23.59	22.48	23.54	549,097
23 Aug 21	23.39000 +1.41	23.72	22.02	22.34	744,625
20 Aug 21	21.98000 +0.30	22.21	21.25	21.51	468,258
19 Aug 21	21.68000 -0.34	22.74	21.60	21.91	604,261
18 Aug 21	22.02000 -1.84	24.21	21.98	23.95	372,402
17 Aug 21	23.86000 +0.87	23.93	22.25	22.72	316,273
16 Aug 21	22.99000 -0.20	23.48	22.52	23.06	349,277
13 Aug 21	23.19000 -1.31	24.62	23.14	24.52	442,294
12 Aug 21	24.50000 -0.20	24.73	24.20	24.58	330,950
11 Aug 21	24.70000 +0.13	24.70	23.95	24.49	192,959
10 Aug 21	24.57000 +0.16	24.88	23.70	24.52	369,608
09 Aug 21	24.41000 -0.13	24.93	24.10	24.63	142,245
06 Aug 21	24.54000 -0.99	25.71	24.36	25.58	354,514
05 Aug 21	25.53000 +0.75	25.80	24.29	25.02	612,426
04 Aug 21	24.78000 -0.12	25.53	24.00	24.67	347,381
03 Aug 21	24.90000 -0.40	25.44	24.25	25.32	358,142
02 Aug 21	25.30000 +0.34	25.87	24.91	24.91	326,684
30 Jul 21	24.96000 -1.12	26.00	23.70	25.26	659,356
29 Jul 21	26.08000 -0.33	27.00	25.89	26.42	307,678
28 Jul 21	26.41000 +1.30	26.84	25.08	25.46	630,427
27 Jul 21	25.11000 -0.32	25.98	24.56	25.54	409,164
26 Jul 21	25.43000 -0.35	26.09	25.16	25.78	235,288
23 Jul 21	25.78000 +0.61	25.91	24.92	25.40	242,340
22 Jul 21	25.17000 -0.33	25.96	25.02	25.27	306,912
21 Jul 21	25.50000 -0.23	25.98	25.13	25.65	218,451
20 Jul 21	25.73000 +0.81	25.81	24.57	24.90	592,495
19 Jul 21	24.92000 +0.35	25.49	24.00	24.07	302,519
16 Jul 21	24.57000 -0.09	25.21	24.42	24.89	279,886
15 Jul 21	24.66000 +0.27	24.69	23.95	24.23	406,532
14 Jul 21	24.39000 -0.96	25.59	24.36	25.32	664,969
13 Jul 21	25.35000 -0.46	26.26	24.96	25.76	399,354
12 Jul 21	25.81000 -2.13	28.19	25.74	27.92	541,284
09 Jul 21	27.94000 +0.49	28.02	27.23	27.62	409,433
08 Jul 21	27.45000 -0.49	28.08	27.09	27.41	707,696
07 Jul 21	27.94000 -0.54	28.88	26.96	28.74	714,948
06 Jul 21	28.48000 -0.22	28.60	27.22	28.57	682,865
02 Jul 21	28.70000 +0.51	29.16	28.00	28.18	433,477
01 Jul 21	28.19000 +1.33	28.23	26.84	26.84	429,083
30 Jun 21	26.86000 +0.16	27.25	26.12	26.69	342,560
29 Jun 21	26.70000 +0.42	27.11	25.94	26.08	652,039
28 Jun 21	26.28000 -0.89	27.81	26.05	27.38	509,290
25 Jun 21	27.17000 +1.06	27.60	25.68	26.11	1,937,323
24 Jun 21	26.11000 +0.53	26.65	25.35	25.56	875,436
23 Jun 21	25.58000 +2.08	26.08	23.47	23.51	1,736,203
22 Jun 21	23.50000 +1.37	23.79	21.04	22.18	1,629,714
21 Jun 21	22.13000 +0.24	22.32	20.96	22.02	1,073,246
18 Jun 21	21.89000 +0.30	21.96	21.25	21.30	2,166,163
17 Jun 21	21.59000 +0.73	21.76	20.69	21.01	1,023,123
16 Jun 21	20.86000 +0.37	21.56	20.49	20.53	1,540,606
15 Jun 21	20.49000 -0.31	20.99	20.30	20.81	1,022,427
14 Jun 21	20.80000 -0.53	21.62	20.52	21.41	1,765,582
11 Jun 21	21.33000 -0.57	22.00	21.21	21.89	793,233
10 Jun 21	21.90000 +0.01	22.55	21.77	22.14	960,475
09 Jun 21	21.89000 -0.75	22.77	21.66	22.67	1,145,819
08 Jun 21	22.64000 -0.98	23.93	22.09	23.71	1,472,499
07 Jun 21	23.62000 -3.39	27.06	23.36	27.06	2,470,039
04 Jun 21	27.01000 -3.35	30.66	26.14	30.66	2,315,109
03 Jun 21	30.36000 -0.71	31.39	29.88	30.92	191,425
02 Jun 21	31.07000 -1.27	32.48	30.69	32.48	353,756
01 Jun 21	32.34000 +0.15	32.81	32.10	32.30	358,268
28 May 21	32.19000 +0.63	32.67	30.97	31.70	280,817
27 May 21	31.56000 +0.59	31.91	30.72	31.34	408,529
26 May 21	30.97000 +1.40	31.03	29.66	29.67	298,010
25 May 21	29.57000 -0.44	30.51	29.49	30.32	408,373
24 May 21	30.01000 +0.08	30.56	29.70	30.10	379,198
21 May 21	29.93000 -0.23	30.53	29.69	30.50	439,703
20 May 21	30.16000 -1.15	32.22	28.90	31.06	1,741,788
19 May 21	31.31000 +0.54	31.63	30.02	30.31	782,221
18 May 21	30.77000 +0.47	31.31	29.90	30.70	856,471
17 May 21	30.30000 +0.81	30.33	28.69	29.37	524,615
14 May 21	29.49000 +0.61	29.65	28.57	29.23	632,574
13 May 21	28.88000 -0.06	29.81	27.98	29.22	667,934
12 May 21	28.94000 -1.61	30.55	28.84	30.02	981,642
11 May 21	30.55000 +0.08	31.20	29.00	29.50	505,847
10 May 21	30.47000 -1.35	31.63	29.69	31.63	649,099
07 May 21	31.82000 -0.04	32.76	31.47	32.21	459,746
06 May 21	31.86000 -0.98	32.86	31.52	32.70	903,469
05 May 21	32.84000 +1.01	33.78	32.11	32.30	514,640
04 May 21	31.83000 -1.30	33.39	31.51	32.63	938,657
03 May 21	33.13000 +0.77	34.00	32.36	32.44	542,400
30 Apr 21	32.36000 -3.27	35.37	32.12	34.09	1,377,506
29 Apr 21	35.63000 +0.34	36.28	35.21	35.76	540,848
28 Apr 21	35.29000 +1.09	36.48	34.12	34.12	627,101
27 Apr 21	34.20000 -0.75	35.58	34.00	35.00	705,627
26 Apr 21	34.95000 +0.15	35.09	33.95	34.85	521,859
23 Apr 21	34.80000 +1.14	35.16	33.52	33.69	548,047
22 Apr 21	33.66000 -0.04	34.29	33.10	33.70	700,369
21 Apr 21	33.70000 +0.04	34.29	32.31	33.43	1,164,357
20 Apr 21	33.66000 +1.79	33.90	31.60	32.14	957,443
19 Apr 21	31.87000 +0.04	31.87	30.45	31.14	482,000
16 Apr 21	31.83000 -0.77	32.86	30.97	32.86	399,160
15 Apr 21	32.60000 +1.32	32.88	30.55	31.20	581,028
14 Apr 21	31.28000 +1.71	31.97	29.43	29.84	533,453
13 Apr 21	29.57000 -0.50	31.06	28.56	29.98	793,014
12 Apr 21	30.07000 -1.09	31.47	29.90	31.30	1,274,527
09 Apr 21	31.16000 -0.39	31.57	30.63	31.57	527,958
08 Apr 21	31.55000 +0.02	31.78	30.67	31.41	607,450
07 Apr 21	31.53000 -0.37	32.01	31.02	31.58	411,582
06 Apr 21	31.90000 -0.52	33.61	31.79	32.63	353,162
05 Apr 21	32.42000 +0.17	33.22	31.88	32.64	476,698
01 Apr 21	32.25000 +0.40	32.96	31.60	31.95	388,254
31 Mar 21	31.85000 +0.75	32.32	31.10	31.32	550,350
30 Mar 21	31.10000 -0.62	31.78	30.47	31.52	394,820
29 Mar 21	31.72000 -1.48	32.66	30.78	32.66	643,292
26 Mar 21	33.20000 +0.30	33.39	31.76	32.84	717,971
25 Mar 21	32.90000 +3.70	33.25	29.78	31.61	1,171,091
24 Mar 21	29.20000 -1.70	32.32	28.78	32.32	783,906
23 Mar 21	30.90000 -1.80	32.37	30.65	32.32	651,904
22 Mar 21	32.70000 +2.23	33.11	30.07	30.10	1,450,538
19 Mar 21	30.47000 +1.26	30.56	28.19	29.11	1,095,320
18 Mar 21	29.21000 -2.10	31.49	29.18	30.75	620,416
17 Mar 21	31.31000 +0.29	31.39	30.21	31.08	494,212
16 Mar 21	31.02000 +0.49	31.17	29.74	30.01	649,279
15 Mar 21	30.53000 +0.34	30.96	29.25	29.68	528,254
12 Mar 21	30.19000 +1.87	30.28	28.44	29.23	2,689,889
11 Mar 21	28.32000 +0.69	28.43	27.53	28.00	922,264
10 Mar 21	27.63000 +0.63	27.98	27.09	27.34	763,353
09 Mar 21	27.00000 +0.75	27.64	26.43	26.85	667,088
08 Mar 21	26.25000 +0.24	26.85	25.67	26.10	1,214,893
05 Mar 21	26.01000 +1.93	26.16	23.53	24.42	1,374,490
04 Mar 21	24.08000 +0.61	25.18	22.63	22.80	811,025
03 Mar 21	23.47000 -1.00	24.75	23.33	24.44	471,234
02 Mar 21	24.47000 -0.48	25.65	24.12	25.10	621,984
01 Mar 21	24.95000 -0.06	25.78	24.10	25.25	1,052,692
26 Feb 21	25.01000 +3.13	25.80	22.03	22.03	2,361,126
25 Feb 21	21.88000 +0.81	22.81	20.75	21.33	1,417,687
24 Feb 21	21.07000 +0.78	21.18	19.43	20.14	969,883
23 Feb 21	20.29000 +1.11	20.86	18.16	18.64	1,385,105
22 Feb 21	19.18000 -0.82	20.10	18.90	19.64	455,578
19 Feb 21	20.00000 +1.01	21.05	19.06	19.06	976,206
18 Feb 21	18.99000 -0.63	20.59	18.88	19.61	796,227
17 Feb 21	19.62000 -0.20	20.07	19.34	19.74	816,349
16 Feb 21	19.82000 -0.39	20.50	19.51	20.43	1,467,863
12 Feb 21	20.21000 -0.60	21.71	20.09	20.83	629,703
11 Feb 21	20.81000 -0.69	21.94	20.51	21.81	715,536
10 Feb 21	21.50000 -0.81	22.75	21.39	22.49	393,408
09 Feb 21	22.31000 -0.67	23.23	21.84	23.23	397,896
08 Feb 21	22.98000 +0.12	23.33	22.77	23.12	676,647
05 Feb 21	22.86000 +0.28	23.54	22.35	22.90	571,007
04 Feb 21	22.58000 -0.55	23.54	22.39	23.20	486,020
03 Feb 21	23.13000 +0.63	23.94	22.46	22.46	563,959
02 Feb 21	22.50000 +1.24	22.77	21.48	21.60	493,192
01 Feb 21	21.26000 +0.82	21.35	19.85	20.79	697,740
29 Jan 21	20.44000 -0.12	21.68	19.88	20.84	389,151
28 Jan 21	20.56000 +0.51	20.95	19.96	20.06	481,237
27 Jan 21	20.05000 -2.14	22.09	19.80	21.67	939,478
26 Jan 21	22.19000 -1.71	24.11	22.06	24.11	583,209
25 Jan 21	23.90000 +1.35	24.07	22.55	22.60	626,731
22 Jan 21	22.55000 +0.22	22.81	21.70	22.29	485,599
21 Jan 21	22.33000 -1.39	23.89	22.19	23.89	691,489
20 Jan 21	23.72000 +1.55	23.83	22.02	22.19	726,276
19 Jan 21	22.16500 +1.58	22.45	20.69	20.74	938,035
15 Jan 21	20.59000 -0.03	21.38	20.50	20.58	463,915
14 Jan 21	20.62000 +0.26	21.13	20.34	20.49	1,149,975
13 Jan 21	20.36000 -0.01	20.52	20.12	20.23	871,440
12 Jan 21	20.37000 -0.10	21.05	20.22	20.60	663,711
11 Jan 21	20.47000 -0.05	21.05	20.21	20.21	871,496
08 Jan 21	20.52000 -0.55	21.33	20.16	21.27	680,372
07 Jan 21	21.07000 -0.27	21.64	20.77	21.34	961,486
06 Jan 21	21.34000 -0.09	21.93	21.09	21.45	801,275
05 Jan 21	21.43000 -0.77	22.33	21.40	22.16	548,126
04 Jan 21	22.20000 -0.66	23.33	21.75	23.04	606,441
31 Dec 20	22.86000 -0.92	23.68	22.44	23.63	570,591
30 Dec 20	23.78500 +0.94	24.16	23.00	23.00	582,204
29 Dec 20	22.84000 -1.66	24.45	22.13	24.45	910,433
28 Dec 20	24.49500 +0.20	25.10	23.75	24.45	870,830
24 Dec 20	24.30000 -0.94	25.31	24.19	25.21	303,238
23 Dec 20	25.24000 -0.28	26.59	25.04	25.42	891,219
22 Dec 20	25.52000 +0.45	26.01	23.95	25.20	983,442
21 Dec 20	25.07000 -0.20	25.45	24.03	24.64	884,217
18 Dec 20	25.27000 +0.62	25.87	24.35	24.35	2,161,395
17 Dec 20	24.65000 -0.07	28.19	22.75	27.55	3,127,560
16 Dec 20	24.72000 -0.01	25.38	24.35	25.19	1,781,225
15 Dec 20	24.73000 +0.98	24.92	22.58	24.61	910,856
14 Dec 20	23.75500 +1.56	24.65	22.95	23.50	1,144,938
11 Dec 20	22.19000 -0.50	23.18	21.81	22.50	381,443
10 Dec 20	22.69000 +0.19	23.95	22.35	22.50	645,856
09 Dec 20	22.50000 -0.81	24.26	21.08	23.67	949,145
08 Dec 20	23.31000 +0.16	23.80	22.81	23.03	847,322
07 Dec 20	23.15000 -0.85	25.32	23.00	24.69	486,149
04 Dec 20	24.00000 +1.41	24.19	22.71	22.84	563,734
03 Dec 20	22.59000 +0.30	22.94	21.54	22.41	544,957
02 Dec 20	22.29000 -1.40	24.26	21.54	23.44	602,798
01 Dec 20	23.69000 +0.62	25.07	23.43	23.46	541,542
30 Nov 20	23.07000 +0.00	24.42	22.62	23.35	521,437
27 Nov 20	23.07000 +0.23	23.55	22.52	22.80	293,699
25 Nov 20	22.84000 +0.43	23.36	22.30	22.47	381,997
24 Nov 20	22.41000 +0.41	22.75	21.48	22.05	435,767
23 Nov 20	22.00000 -0.47	22.97	21.95	22.70	379,204
20 Nov 20	22.47000 +0.74	22.56	21.18	21.60	425,630
19 Nov 20	21.73000 -0.48	22.52	21.51	22.07	331,488
18 Nov 20	22.21000 +0.71	22.65	21.63	21.75	485,386
17 Nov 20	21.50000 +0.32	21.69	20.83	21.11	279,661
16 Nov 20	21.18500 -0.31	21.99	20.89	21.76	258,210
13 Nov 20	21.49000 +0.32	21.83	21.24	21.42	204,155
12 Nov 20	21.17000 -0.03	21.59	20.90	21.25	263,217
11 Nov 20	21.20000 -0.01	21.37	20.48	21.17	392,810
10 Nov 20	21.21000 +1.02	21.50	19.92	20.42	541,521
09 Nov 20	20.19000 +0.40	21.51	19.83	20.44	916,841
06 Nov 20	19.79000 -1.21	21.30	19.06	20.88	464,211
05 Nov 20	21.00000 -0.06	22.65	20.80	21.35	1,419,476
04 Nov 20	21.06000 +1.05	22.27	19.95	19.95	884,777
03 Nov 20	20.01000 +0.60	20.31	19.40	19.46	752,008
02 Nov 20	19.41000 +0.00	19.51	18.68	19.34	428,005
30 Oct 20	19.41000 -0.46	19.66	18.90	19.65	511,327
29 Oct 20	19.87000 -0.58	21.46	19.70	20.47	707,558
28 Oct 20	20.45000 -0.85	20.96	20.30	20.72	569,643
27 Oct 20	21.30000 -0.44	21.90	21.05	21.60	290,449
26 Oct 20	21.74000 -0.35	22.06	21.01	21.65	481,214
23 Oct 20	22.09000 -0.59	23.39	21.93	22.75	292,882
22 Oct 20	22.68000 +0.61	23.30	22.05	22.06	414,058
21 Oct 20	22.06500 -1.13	23.36	21.99	23.18	298,905
20 Oct 20	23.19000 -0.41	24.00	23.03	23.69	315,160
19 Oct 20	23.60000 -0.81	24.83	23.51	24.54	318,783
16 Oct 20	24.41000 -0.12	25.25	24.27	24.39	433,706
15 Oct 20	24.53000 -0.79	25.32	23.73	25.14	325,791
14 Oct 20	25.32000 -0.43	26.08	25.09	25.84	989,186
13 Oct 20	25.75000 +0.35	26.12	25.31	25.31	382,304
12 Oct 20	25.40000 -0.06	25.77	24.97	25.70	315,970
09 Oct 20	25.46000 -0.29	26.85	24.67	26.07	370,842
08 Oct 20	25.75000 -0.20	26.23	25.42	26.16	311,566
07 Oct 20	25.95000 +0.14	26.96	25.84	25.97	809,764
06 Oct 20	25.81000 -0.19	26.90	25.76	26.14	271,194
05 Oct 20	26.00000 +1.73	26.09	24.52	24.52	338,669
02 Oct 20	24.27000 -1.47	25.87	24.25	25.47	373,433
01 Oct 20	25.74000 +0.55	26.25	25.02	25.43	383,520
30 Sep 20	25.19000 +0.00	26.10	25.03	25.15	312,569
29 Sep 20	25.19000 -0.24	25.90	24.59	25.45	267,223
28 Sep 20	25.43000 +0.40	25.86	24.90	25.28	370,978
25 Sep 20	25.03000 +0.34	25.22	24.51	24.51	318,227
24 Sep 20	24.69000 -0.03	25.50	23.81	24.67	422,202
23 Sep 20	24.72000 -1.07	26.02	24.34	25.63	686,857
22 Sep 20	25.79000 -1.73	27.96	25.58	27.54	821,965
21 Sep 20	27.52000 -4.08	30.56	27.18	30.14	932,989
18 Sep 20	31.60000 +0.38	32.01	30.73	31.70	1,983,439
17 Sep 20	31.22000 +2.43	31.41	28.35	28.64	1,806,496
16 Sep 20	28.79000 +0.46	29.46	28.33	28.48	496,689
15 Sep 20	28.33000 -0.76	29.48	27.94	29.31	414,502
14 Sep 20	29.09000 +2.22	30.39	28.00	28.01	991,533
11 Sep 20	26.87000 -0.09	28.88	26.71	26.77	458,399
10 Sep 20	26.96000 -0.09	28.59	26.96	27.19	351,806
09 Sep 20	27.05000 +0.62	27.55	26.21	26.54	561,554
08 Sep 20	26.43000 -0.03	27.31	25.48	26.16	299,282
04 Sep 20	26.46000 +0.52	26.80	24.57	26.18	407,919
03 Sep 20	25.94000 -0.70	26.57	25.13	26.56	402,105
02 Sep 20	26.64000 +0.31	26.95	25.44	26.11	284,802
01 Sep 20	26.33000 -2.61	28.82	24.69	28.61	1,049,949
31 Aug 20	28.94000 +1.64	29.15	26.99	27.72	1,063,726
28 Aug 20	27.30000 +0.59	27.61	26.59	26.59	195,262
27 Aug 20	26.71000 -0.29	27.07	26.02	26.94	242,462
26 Aug 20	27.00000 -0.34	27.99	26.62	27.40	325,003
25 Aug 20	27.34000 +1.41	27.47	25.46	26.01	289,725
24 Aug 20	25.93000 -0.47	26.82	25.81	26.46	306,727
21 Aug 20	26.40000 -0.55	26.97	25.62	26.78	356,000
20 Aug 20	26.95000 -0.19	27.47	26.48	26.90	200,566
19 Aug 20	27.14000 +0.82	27.56	25.67	26.63	413,464
18 Aug 20	26.32000 -0.71	27.38	25.47	27.06	384,714
17 Aug 20	27.03000 +0.65	27.70	26.41	26.41	1,055,388
14 Aug 20	26.38000 -1.42	27.90	26.03	27.90	348,910
13 Aug 20	27.80000 +1.13	28.03	26.73	26.86	276,235
12 Aug 20	26.67000 -0.07	27.03	26.30	26.78	411,103
11 Aug 20	26.74000 -1.06	28.52	25.67	28.52	515,983
10 Aug 20	27.80000 +0.38	29.36	27.70	27.70	359,318
07 Aug 20	27.42000 -0.02	29.20	26.92	27.63	516,048
06 Aug 20	27.44000 +0.32	27.66	26.59	27.05	251,864
05 Aug 20	27.12000 +0.54	27.68	25.80	27.20	228,540
04 Aug 20	26.58000 -0.12	26.77	25.64	26.25	319,450
03 Aug 20	26.70000 +1.30	27.81	24.64	24.82	510,531
31 Jul 20	25.40000 -1.35	26.13	23.95	25.22	974,829
30 Jul 20	26.75000 +0.96	27.63	25.51	25.81	520,467
29 Jul 20	25.79000 +0.01	26.11	25.39	25.83	346,563
28 Jul 20	25.78000 -0.54	26.55	25.56	26.14	362,136
27 Jul 20	26.32000 +1.06	26.50	24.64	25.24	461,448
24 Jul 20	25.26000 -0.73	25.96	24.62	25.48	444,015
23 Jul 20	25.99000 -0.65	27.43	25.75	26.50	261,857
22 Jul 20	26.64000 +0.10	27.25	25.85	25.85	262,446
21 Jul 20	26.54000 -1.67	28.29	26.44	28.08	401,401
20 Jul 20	28.21000 +0.24	28.72	27.74	28.34	259,641
17 Jul 20	27.97000 +0.25	28.42	27.21	27.87	307,300
16 Jul 20	27.72000 -1.08	28.68	27.22	28.47	301,900
15 Jul 20	28.80000 +0.46	29.58	28.00	29.31	565,700
14 Jul 20	28.34000 -0.35	28.81	26.97	28.81	985,800
13 Jul 20	28.69000 -1.83	31.34	28.56	30.24	468,400
10 Jul 20	30.52000 -0.16	31.87	30.02	30.26	423,200
09 Jul 20	30.68000 -0.83	31.79	30.34	31.48	463,800
08 Jul 20	31.51000 +1.15	32.18	30.31	30.56	979,900
07 Jul 20	30.36000 +1.49	30.75	28.69	29.24	911,900
06 Jul 20	28.87000 -0.63	30.33	28.57	30.15	467,300
02 Jul 20	29.50000 +0.63	30.58	28.70	29.45	1,023,700
01 Jul 20	28.87000 +0.95	29.22	27.91	28.18	1,001,700
30 Jun 20	27.92000 -0.36	28.29	27.25	28.07	520,000
29 Jun 20	28.28000 +0.29	29.42	27.80	28.18	376,500
26 Jun 20	27.99000 -1.13	29.05	27.76	28.79	864,137
25 Jun 20	29.12000 +1.07	29.68	27.62	27.83	804,902
24 Jun 20	28.05000 -0.47	29.60	27.50	28.49	601,458
23 Jun 20	28.52000 +0.09	29.80	28.24	28.86	877,736
22 Jun 20	28.43000 -0.38	29.39	25.56	28.81	2,821,227
19 Jun 20	28.81000 +2.66	29.56	26.51	26.55	2,983,315
18 Jun 20	26.15000 +0.92	26.23	24.48	24.90	962,511
17 Jun 20	25.23000 +2.48	25.94	22.87	22.93	1,656,903
16 Jun 20	22.75000 +0.57	23.12	21.54	22.57	901,364
15 Jun 20	22.18000 +2.15	22.42	19.80	19.92	813,112
12 Jun 20	20.03000 +0.21	20.55	19.12	20.20	720,398
11 Jun 20	19.82000 +0.02	20.32	18.79	19.24	1,161,938
10 Jun 20	19.80000 -0.19	20.85	19.63	20.18	951,134
09 Jun 20	19.99000 -0.08	21.26	19.60	19.80	879,764
08 Jun 20	20.07000 +0.10	20.63	19.15	19.86	1,058,409
05 Jun 20	19.97000 -0.51	21.87	19.62	21.05	1,024,265
04 Jun 20	20.48000 -0.53	22.76	20.20	20.61	3,133,299
03 Jun 20	21.01000 -0.95	21.73	20.44	21.38	1,021,170
02 Jun 20	21.96000 +0.86	22.24	20.70	21.59	996,138
01 Jun 20	21.10000 +1.86	22.87	19.30	20.41	2,955,329
29 May 20	19.24000 -3.76	21.21	18.43	20.98	3,509,978
28 May 20	23.00000 -0.14	25.24	22.67	24.85	1,303,999
27 May 20	23.14000 -0.50	23.66	22.26	23.03	1,384,784
26 May 20	23.64000 -1.73	26.78	23.40	26.56	1,168,406
22 May 20	25.37000 +0.21	25.49	24.55	25.17	754,351
21 May 20	25.16000 -0.65	26.25	25.15	26.16	763,935
20 May 20	25.81000 +0.74	25.99	24.57	25.49	929,375
19 May 20	25.07000 -1.03	26.92	25.01	26.00	896,907
18 May 20	26.10000 +0.30	27.41	25.77	26.63	975,682
15 May 20	25.80000 +0.83	25.80	24.02	24.55	935,026
14 May 20	24.97000 -1.53	26.21	21.01	21.02	3,865,183
13 May 20	26.50000 -0.65	28.12	25.31	27.08	3,196,734
12 May 20	27.15000 +0.83	29.50	26.32	28.73	9,447,613
11 May 20	26.32000 +5.98	27.94	20.01	20.03	19,930,368
08 May 20	20.34000 -0.39	22.46	19.24	21.59	5,415,523
07 May 20	20.73000 -4.42	25.00	19.85	22.76	22,391,656
06 May 20	25.15000 +17.55	27.34	8.31	9.00	85,675,944
05 May 20	7.60000 +0.45	7.69	7.29	7.32	379,696
04 May 20	7.15000 +0.47	7.17	6.51	6.60	856,834
01 May 20	6.68000 -0.52	7.28	6.61	7.20	648,867
30 Apr 20	7.20000 -0.11	7.43	7.05	7.24	381,183
29 Apr 20	7.31000 +0.08	7.62	7.16	7.52	503,190
28 Apr 20	7.23000 -0.36	7.74	7.11	7.74	395,759
27 Apr 20	7.59000 +0.30	7.67	7.28	7.44	397,595
24 Apr 20	7.29000 +0.10	7.39	6.79	7.28	437,141
23 Apr 20	7.19000 +0.10	7.81	7.05	7.12	632,586
22 Apr 20	7.09000 -0.12	7.42	6.93	7.42	531,230
21 Apr 20	7.21000 +0.21	7.39	6.67	6.85	841,339
20 Apr 20	7.00000 +0.55	7.33	6.20	6.30	548,772
17 Apr 20	6.45000 +1.25	6.45	5.20	5.46	974,693
16 Apr 20	5.20000 -0.34	5.68	5.00	5.57	821,983
15 Apr 20	5.54000 -0.28	5.65	5.31	5.59	450,546
14 Apr 20	5.82000 +0.09	6.01	5.66	5.73	680,191
13 Apr 20	5.73000 -0.03	5.82	5.61	5.77	477,463
09 Apr 20	5.76000 +0.41	5.80	5.37	5.49	799,667
08 Apr 20	5.35000 +0.06	5.67	5.22	5.41	1,152,922
07 Apr 20	5.29000 -0.26	5.88	5.25	5.76	646,210
06 Apr 20	5.55000 +0.31	5.80	5.42	5.54	834,847
03 Apr 20	5.24000 -0.17	5.49	5.12	5.41	370,862
02 Apr 20	5.41000 +0.11	5.44	5.08	5.29	513,390
01 Apr 20	5.30000 -0.52	5.71	5.13	5.69	726,526
31 Mar 20	5.82000 -0.07	6.05	5.63	5.86	777,053
30 Mar 20	5.89000 +0.07	5.99	5.60	5.89	469,685
27 Mar 20	5.82000 -0.21	6.16	5.60	5.80	362,192
26 Mar 20	6.03000 +0.44	6.19	5.38	5.63	774,999
25 Mar 20	5.59000 +0.10	5.70	5.23	5.52	486,847
24 Mar 20	5.49000 +0.63	5.49	5.03	5.11	574,066
23 Mar 20	4.86000 +0.00	5.23	4.67	5.00	599,175
20 Mar 20	4.86000 +0.08	5.16	4.56	4.75	905,436
19 Mar 20	4.78000 +0.50	5.08	4.21	4.24	581,678
18 Mar 20	4.28000 -0.42	4.94	4.04	4.34	547,273
17 Mar 20	4.70000 +0.20	4.90	4.41	4.60	1,032,929
16 Mar 20	4.50000 -1.75	5.00	4.07	4.98	1,198,008
13 Mar 20	6.25000 +0.37	6.28	4.65	6.28	1,414,870
12 Mar 20	5.88000 -0.61	6.32	5.50	6.01	684,792
11 Mar 20	6.49000 -0.75	7.11	6.36	7.05	552,305
10 Mar 20	7.24000 +0.70	7.43	6.87	6.97	1,048,710
09 Mar 20	6.54000 -0.88	7.04	6.53	6.87	482,222
06 Mar 20	7.42000 -0.36	8.01	7.20	7.47	587,538
05 Mar 20	7.78000 -0.72	8.35	7.72	8.10	1,101,764
04 Mar 20	8.50000 -0.15	8.85	8.36	8.59	557,684
03 Mar 20	8.65000 -0.24	9.37	8.60	8.83	758,455
02 Mar 20	8.89000 +0.12	8.99	8.41	8.96	517,884
28 Feb 20	8.77000 -1.36	10.15	8.52	9.69	580,568
27 Feb 20	10.13000 -1.88	11.94	10.11	11.94	467,933
26 Feb 20	12.01000 +1.02	12.55	10.80	10.95	833,078
25 Feb 20	10.99000 -0.08	11.30	10.75	11.12	458,707
24 Feb 20	11.07000 -0.38	11.22	10.75	10.97	514,590
21 Feb 20	11.45000 -0.05	11.68	11.11	11.48	426,120
20 Feb 20	11.50000 +0.66	11.63	10.72	10.84	460,475
19 Feb 20	10.84000 +0.34	11.03	10.32	10.50	363,873
18 Feb 20	10.50000 +0.34	10.53	10.10	10.10	264,088
14 Feb 20	10.16000 -0.08	10.26	9.98	10.25	218,934
13 Feb 20	10.24000 +0.20	10.28	9.79	9.95	299,375
12 Feb 20	10.04000 -0.20	10.47	9.82	10.36	220,847
11 Feb 20	10.24000 +0.18	10.50	9.91	10.11	362,102
10 Feb 20	10.06000 +0.55	10.08	9.61	9.70	282,182
07 Feb 20	9.51000 -0.20	9.82	9.47	9.57	280,138
06 Feb 20	9.71000 -0.31	10.22	9.67	10.10	245,944
05 Feb 20	10.02500 +0.21	10.35	9.96	9.98	333,089
04 Feb 20	9.81000 +0.18	10.00	9.66	9.78	286,387
03 Feb 20	9.63000 +0.38	9.63	9.28	9.34	218,320
31 Jan 20	9.25000 -0.45	9.75	9.17	9.64	298,635
30 Jan 20	9.70000 -0.26	9.98	9.64	9.85	253,031
29 Jan 20	9.96000 -0.47	10.51	9.91	10.50	202,754
28 Jan 20	10.43000 +0.19	10.55	10.23	10.34	249,525
27 Jan 20	10.24500 -0.56	10.75	10.24	10.58	184,276
24 Jan 20	10.80000 -0.60	11.54	10.64	11.46	384,829
23 Jan 20	11.40000 -0.34	11.80	11.21	11.73	359,471
22 Jan 20	11.74000 -0.37	12.51	11.72	12.21	301,013
21 Jan 20	12.11000 +0.85	12.24	11.58	11.58	513,099
17 Jan 20	11.26000 -0.33	11.85	11.19	11.66	401,394
16 Jan 20	11.59000 -0.13	11.94	11.36	11.85	407,214
15 Jan 20	11.72000 -0.18	12.17	11.70	11.94	466,067
14 Jan 20	11.90500 +0.36	11.99	11.27	11.47	556,206
13 Jan 20	11.54000 +0.48	11.58	10.59	11.12	948,112
10 Jan 20	11.06000 -0.31	11.64	10.88	11.21	1,098,215
09 Jan 20	11.37500 +0.44	11.39	11.00	11.05	363,577
08 Jan 20	10.94000 +0.37	11.06	10.52	10.59	345,034
07 Jan 20	10.57000 -0.17	10.79	10.48	10.66	707,446
06 Jan 20	10.74000 -0.20	10.89	10.56	10.66	387,871
03 Jan 20	10.94000 +0.16	10.99	10.51	10.52	367,981
02 Jan 20	10.78000 -0.10	11.00	10.40	11.00	616,220
31 Dec 19	10.88000 +0.40	10.94	10.36	10.42	709,891
30 Dec 19	10.48000 -0.28	10.80	10.45	10.72	248,930
27 Dec 19	10.76000 -0.12	11.00	10.64	10.98	300,010
26 Dec 19	10.88000 -0.35	11.23	10.78	11.23	284,587
24 Dec 19	11.23000 +0.21	11.24	10.83	10.89	208,190
23 Dec 19	11.02000 +0.13	11.09	10.66	10.99	349,217
20 Dec 19	10.89000 -0.07	11.07	10.69	11.00	661,428
19 Dec 19	10.96000 +0.39	11.11	10.62	10.99	494,682
18 Dec 19	10.57500 +0.41	10.72	10.08	10.10	570,887
17 Dec 19	10.16500 +0.14	10.25	9.98	10.01	825,614
16 Dec 19	10.02000 -0.57	10.81	9.91	10.65	528,079
13 Dec 19	10.59000 +0.26	10.67	10.15	10.31	471,723
12 Dec 19	10.33000 +0.64	10.39	9.34	9.58	676,022
11 Dec 19	9.69000 +0.36	10.55	7.94	9.47	1,794,320
10 Dec 19	9.33000 -0.50	9.90	9.07	9.85	1,183,978
09 Dec 19	9.83000 +0.15	9.96	9.73	9.76	430,724
06 Dec 19	9.68000 +0.43	9.69	9.25	9.33	271,427
05 Dec 19	9.25500 -0.42	9.73	9.20	9.73	764,987
04 Dec 19	9.67500 +0.38	9.71	9.23	9.30	615,039
03 Dec 19	9.30000 +0.02	9.40	9.08	9.24	301,602
02 Dec 19	9.28000 -0.19	9.52	8.98	9.43	449,169
29 Nov 19	9.47000 +0.08	9.57	9.23	9.34	161,173
27 Nov 19	9.39000 +0.09	9.45	9.23	9.35	296,502
26 Nov 19	9.30000 +0.03	9.40	8.92	9.27	546,402
25 Nov 19	9.27000 +0.61	9.34	8.71	8.80	763,325
22 Nov 19	8.66000 +0.02	8.79	8.35	8.56	384,246
21 Nov 19	8.64000 +0.01	8.64	7.43	7.59	1,334,915
20 Nov 19	8.63000 -0.04	8.80	8.43	8.53	484,551
19 Nov 19	8.67000 +0.22	8.75	8.41	8.51	300,762
18 Nov 19	8.45000 -0.19	8.77	8.23	8.64	299,982
15 Nov 19	8.64000 +0.26	8.69	8.33	8.44	405,447
14 Nov 19	8.38000 +0.18	8.45	8.00	8.16	509,426
13 Nov 19	8.20500 -0.05	8.49	8.08	8.19	418,557
12 Nov 19	8.25000 +0.30	8.44	7.90	8.00	667,762
11 Nov 19	7.94500 -0.30	8.40	7.88	8.23	1,202,916
08 Nov 19	8.25000 -0.17	8.61	8.24	8.42	534,905
07 Nov 19	8.42000 +0.05	8.79	8.31	8.31	635,086
06 Nov 19	8.37000 -0.13	8.57	8.34	8.53	578,086
05 Nov 19	8.50000 -0.08	8.68	8.35	8.60	545,074
04 Nov 19	8.58000 -0.25	8.90	8.57	8.86	522,196
01 Nov 19	8.83000 +0.33	8.91	8.47	8.56	374,139
31 Oct 19	8.50000 -0.15	8.77	8.31	8.65	448,554
30 Oct 19	8.64500 -0.14	8.84	8.43	8.79	422,890
29 Oct 19	8.79000 -0.08	9.03	8.58	8.90	504,741
28 Oct 19	8.87000 +0.16	9.09	8.79	8.84	533,378
25 Oct 19	8.71000 -0.29	9.08	8.65	8.92	805,390
24 Oct 19	9.00000 -0.35	9.66	8.86	9.41	801,355
23 Oct 19	9.35000 -1.68	10.14	9.24	10.00	2,363,519
22 Oct 19	11.03000 -0.35	11.68	10.97	11.41	232,771
21 Oct 19	11.37500 +0.38	11.56	10.56	11.01	659,710
18 Oct 19	11.00000 -0.45	11.45	10.92	11.33	549,177
17 Oct 19	11.45000 +0.29	11.52	11.18	11.23	269,695
16 Oct 19	11.16000 -0.34	11.66	11.14	11.49	238,131
15 Oct 19	11.50000 +0.26	11.59	11.16	11.24	295,924
14 Oct 19	11.24000 -0.14	11.60	11.05	11.26	232,736
11 Oct 19	11.38000 +0.06	11.57	11.24	11.31	350,887
10 Oct 19	11.32000 +0.44	11.38	10.75	10.88	232,324
09 Oct 19	10.88000 -0.64	11.62	10.84	11.60	315,110
08 Oct 19	11.52000 -0.35	11.74	11.40	11.74	364,537
07 Oct 19	11.87000 -0.31	12.25	11.79	12.07	275,918
04 Oct 19	12.18000 -0.09	12.51	11.68	12.37	332,513
03 Oct 19	12.27000 +0.46	12.55	11.67	11.87	257,552
02 Oct 19	11.81000 -0.21	12.07	11.40	11.89	378,198
01 Oct 19	12.02000 -0.74	13.14	12.00	12.73	394,872
30 Sep 19	12.76000 +0.32	13.03	12.33	12.52	287,443
27 Sep 19	12.44000 -0.07	13.47	12.36	12.42	343,629
26 Sep 19	12.51000 -0.46	13.07	12.36	12.90	289,986
25 Sep 19	12.97000 -0.08	13.26	12.78	13.07	238,602
24 Sep 19	13.05000 -0.28	13.41	12.71	13.41	409,618
23 Sep 19	13.33000 +0.45	13.54	12.87	12.88	371,553
20 Sep 19	12.88000 -0.13	13.28	12.66	12.97	2,101,149
19 Sep 19	13.01000 +0.11	13.50	12.53	12.84	382,732
18 Sep 19	12.90000 -0.23	13.20	12.55	13.12	665,147
17 Sep 19	13.13000 -0.20	13.42	12.99	13.30	382,697
16 Sep 19	13.33000 +0.25	13.53	12.86	13.01	1,030,124
13 Sep 19	13.08000 -0.51	13.80	12.79	13.55	443,167
12 Sep 19	13.59000 -0.76	14.39	13.55	14.33	561,433
11 Sep 19	14.35000 -0.07	14.68	14.10	14.42	378,342
10 Sep 19	14.42000 +1.00	14.43	13.36	13.36	541,347
09 Sep 19	13.42000 +0.11	13.67	13.10	13.36	225,711
06 Sep 19	13.31000 -0.35	13.76	13.26	13.74	413,984
05 Sep 19	13.66000 -0.22	14.08	13.56	13.93	290,478
04 Sep 19	13.88000 +0.17	13.97	13.23	13.84	460,493
03 Sep 19	13.71000 -0.63	14.57	13.69	14.34	440,271
30 Aug 19	14.34000 -0.13	14.61	14.16	14.53	118,459
29 Aug 19	14.47000 +0.16	14.56	14.02	14.48	214,906
28 Aug 19	14.31000 +0.36	14.35	13.85	13.86	177,332
27 Aug 19	13.95000 -0.37	14.75	13.85	14.33	242,649
26 Aug 19	14.32000 +0.04	14.40	14.00	14.40	281,782
23 Aug 19	14.28000 -0.84	15.24	14.20	15.06	394,250
22 Aug 19	15.12000 -0.25	15.40	15.09	15.35	372,971
21 Aug 19	15.37000 +0.05	15.47	15.20	15.40	240,196
20 Aug 19	15.32000 +0.14	15.41	14.88	15.15	278,556
19 Aug 19	15.18000 +0.11	15.32	15.06	15.23	281,845
16 Aug 19	15.07000 +0.59	15.09	14.49	14.50	361,033
15 Aug 19	14.48000 -0.44	15.48	14.43	14.99	384,590
14 Aug 19	14.92000 +0.53	15.25	14.00	14.19	673,052
13 Aug 19	14.39000 +0.42	14.50	13.90	13.93	230,135
12 Aug 19	13.97000 -0.36	14.33	13.90	14.15	232,405
09 Aug 19	14.33000 -0.23	14.80	14.29	14.50	287,846
08 Aug 19	14.56000 +0.39	14.66	14.08	14.17	391,075
07 Aug 19	14.17000 +0.11	14.28	13.71	14.05	312,683
06 Aug 19	14.06000 +0.69	14.08	13.24	13.50	390,521
05 Aug 19	13.37000 -0.56	13.76	13.05	13.59	701,063
02 Aug 19	13.93000 -0.74	14.69	13.70	14.64	406,991
01 Aug 19	14.67000 +0.28	15.14	13.84	14.08	761,772
31 Jul 19	14.39000 -0.32	14.87	14.34	14.79	409,555
30 Jul 19	14.71000 +0.70	14.74	13.88	14.01	390,827
29 Jul 19	14.01000 -0.22	14.47	13.69	14.23	320,735
26 Jul 19	14.23000 +0.79	14.26	13.39	13.52	350,850
25 Jul 19	13.44000 -0.29	13.82	13.33	13.67	770,415
24 Jul 19	13.73000 -0.31	14.15	13.67	14.05	598,529
23 Jul 19	14.04000 -0.45	14.59	13.99	14.54	655,873
22 Jul 19	14.49000 -0.20	14.89	14.48	14.80	377,011
19 Jul 19	14.69000 -0.45	15.18	14.66	15.17	335,911
18 Jul 19	15.14000 -0.03	15.45	15.01	15.45	439,471
17 Jul 19	15.17000 -0.04	15.42	14.79	15.20	453,333
16 Jul 19	15.21000 -0.71	16.00	15.13	15.92	365,900
15 Jul 19	15.92000 +0.05	15.94	15.55	15.80	211,460
12 Jul 19	15.87000 +0.08	15.91	15.52	15.79	260,182
11 Jul 19	15.79000 -0.30	16.29	15.55	16.26	523,783
10 Jul 19	16.09000 -0.34	16.59	15.96	16.40	338,533
09 Jul 19	16.43000 +0.24	16.71	16.05	16.06	520,322
08 Jul 19	16.19000 -0.16	16.43	15.95	16.24	502,893
05 Jul 19	16.35000 -1.13	17.45	16.29	17.30	425,524
03 Jul 19	17.48000 +0.70	17.48	16.84	16.95	294,104
02 Jul 19	16.78000 -0.51	17.33	16.02	17.33	502,904
01 Jul 19	17.29000 +0.32	17.50	16.86	17.26	415,499
28 Jun 19	16.97000 +0.32	17.11	16.55	16.69	2,292,526
27 Jun 19	16.65000 +0.45	16.69	16.17	16.26	423,876
26 Jun 19	16.20000 -0.22	16.75	16.13	16.40	385,493
25 Jun 19	16.42000 +0.19	16.84	16.07	16.36	391,451
24 Jun 19	16.23000 -0.41	16.68	16.13	16.59	752,819
21 Jun 19	16.64000 +0.26	17.36	15.89	16.27	2,534,674
20 Jun 19	16.38000 -0.35	16.98	16.33	16.81	393,409
19 Jun 19	16.73000 -0.02	17.08	16.57	16.83	375,999
18 Jun 19	16.75000 +0.69	16.88	15.89	15.99	611,769
17 Jun 19	16.06000 +0.84	16.10	15.22	15.28	646,157
14 Jun 19	15.22000 -0.10	15.30	14.84	15.26	522,582
13 Jun 19	15.32000 +0.33	15.41	14.94	15.01	323,163
12 Jun 19	14.99000 +0.09	15.13	14.56	14.86	292,706
11 Jun 19	14.90000 -0.43	15.63	14.86	15.44	500,139
10 Jun 19	15.33000 +0.42	15.56	14.90	15.06	710,805
07 Jun 19	14.91000 +0.40	14.95	14.27	14.44	619,014
06 Jun 19	14.51000 -0.15	15.00	13.94	14.62	822,457
05 Jun 19	14.66000 -0.92	15.69	14.40	15.61	1,377,802
04 Jun 19	15.58000 -3.13	19.09	14.50	18.74	4,811,943
03 Jun 19	18.71000 +0.37	18.75	17.86	18.34	765,702
31 May 19	18.34000 +0.83	18.52	16.99	17.37	2,277,515
30 May 19	17.51000 -0.99	18.46	17.44	18.35	490,310
29 May 19	18.50000 +0.11	19.08	18.05	18.41	467,260
28 May 19	18.39000 -0.46	19.05	18.32	18.79	782,033
24 May 19	18.85000 +0.22	19.04	18.44	18.63	543,261
23 May 19	18.63000 +0.20	18.77	17.91	18.24	501,655
22 May 19	18.43000 -0.31	19.24	18.19	18.77	1,392,839
21 May 19	18.74000 +0.50	18.75	18.03	18.25	482,735
20 May 19	18.24000 -0.47	18.67	18.15	18.50	878,923
17 May 19	18.71000 +0.71	18.77	17.75	17.81	1,051,459
16 May 19	18.00000 +1.73	18.65	17.16	18.27	2,563,942
15 May 19	16.27000 -0.26	16.40	15.24	16.40	2,031,643
14 May 19	16.53000 +0.28	16.98	16.09	16.25	701,934
13 May 19	16.25000 -1.17	17.18	16.20	17.01	509,437
10 May 19	17.42000 -0.01	17.82	17.04	17.26	565,739
09 May 19	17.43000 -0.12	17.58	17.00	17.43	608,841
08 May 19	17.55000 -0.29	18.23	17.39	17.69	970,475
07 May 19	17.84000 -0.55	18.64	17.64	18.13	966,744
06 May 19	18.39000 +0.49	18.47	17.53	17.61	1,039,175
03 May 19	17.90000 +0.56	18.48	17.61	18.40	953,678
02 May 19	17.34000 +0.56	17.47	15.58	15.58	767,253
01 May 19	16.78000 +0.01	17.37	16.51	16.71	583,195
30 Apr 19	16.77000 -0.48	17.16	16.40	17.11	945,633
29 Apr 19	17.25000 +0.37	17.56	16.80	16.87	1,252,204
26 Apr 19	16.88000 +0.23	17.02	16.33	16.58	741,737
25 Apr 19	16.65000 +0.15	16.74	16.11	16.48	322,870
24 Apr 19	16.50000 -0.31	16.94	16.24	16.94	686,875
23 Apr 19	16.81000 +0.50	16.89	16.13	16.29	449,319
22 Apr 19	16.31000 +0.10	16.39	16.00	16.13	446,757
18 Apr 19	16.21000 -0.14	16.59	15.77	16.40	438,427
17 Apr 19	16.35000 -0.53	17.79	16.22	17.54	845,984
16 Apr 19	16.88000 -0.61	17.64	16.85	17.59	319,591
15 Apr 19	17.49000 +0.08	17.73	17.34	17.50	389,843
12 Apr 19	17.41000 -0.34	17.76	17.22	17.67	672,543
11 Apr 19	17.75000 -0.59	18.95	17.72	18.52	557,925
10 Apr 19	18.34000 -0.28	18.81	18.17	18.68	818,372
09 Apr 19	18.62000 -0.75	19.45	18.52	19.36	537,692
08 Apr 19	19.37000 -0.34	19.63	19.24	19.63	456,090
05 Apr 19	19.71000 +0.48	19.80	19.18	19.37	532,961
04 Apr 19	19.23000 +0.19	19.55	18.95	19.08	518,168
03 Apr 19	19.04000 +0.25	19.30	18.83	18.93	419,102
02 Apr 19	18.79000 +0.26	18.97	18.36	18.58	517,111
01 Apr 19	18.53000 +0.55	18.79	17.81	18.15	780,440
29 Mar 19	17.98000 +0.47	18.30	17.08	17.71	1,001,675
28 Mar 19	17.51000 -1.14	18.65	17.27	18.54	1,041,713
27 Mar 19	18.65000 -1.29	19.92	18.62	19.92	914,166
26 Mar 19	19.94000 +0.32	20.13	19.70	19.71	377,124
25 Mar 19	19.62000 +0.64	19.81	18.98	18.98	570,548
22 Mar 19	18.98000 -0.84	19.89	18.94	19.67	695,524
21 Mar 19	19.82000 +0.58	20.05	19.04	19.04	493,153
20 Mar 19	19.24000 +0.35	19.68	18.64	18.91	846,344
19 Mar 19	18.89000 -0.19	19.12	18.62	19.08	757,728
18 Mar 19	19.08000 -0.05	19.38	18.97	19.17	660,667
15 Mar 19	19.13000 -0.12	19.40	18.88	19.32	2,748,841
14 Mar 19	19.25000 -0.93	20.79	19.24	20.25	539,787
13 Mar 19	20.18000 +0.54	20.30	19.28	19.73	3,458,526
12 Mar 19	19.64000 -0.12	19.83	19.37	19.75	309,234
11 Mar 19	19.76000 +0.43	19.92	19.27	19.27	2,131,172
08 Mar 19	19.33000 +0.26	19.78	18.94	18.94	514,359
07 Mar 19	19.07000 -0.16	19.37	18.61	19.15	1,005,306
06 Mar 19	19.23000 -0.86	20.17	19.03	20.16	1,281,458
05 Mar 19	20.09000 -0.16	20.89	19.96	20.21	741,446
04 Mar 19	20.25000 -0.22	20.95	19.22	20.75	1,077,209
01 Mar 19	20.47000 +0.47	20.70	19.93	20.20	725,896
28 Feb 19	20.00000 -1.13	21.14	19.78	21.12	1,650,821
27 Feb 19	21.13000 +0.29	21.19	19.63	20.65	1,259,991
26 Feb 19	20.84000 -0.89	21.62	20.68	21.62	1,330,568
25 Feb 19	21.73000 +0.52	22.35	21.48	21.56	1,358,218
22 Feb 19	21.21000 -0.67	22.00	21.15	21.88	1,312,100
21 Feb 19	21.88000 -0.35	22.38	21.26	22.22	780,448
20 Feb 19	22.23000 +0.08	22.57	21.64	22.06	1,368,171
19 Feb 19	22.15000 +0.31	22.27	21.47	21.80	2,348,627
15 Feb 19	21.84000 +0.72	22.09	20.75	21.16	1,385,723
14 Feb 19	21.12000 -0.17	21.27	20.47	21.27	1,239,712
13 Feb 19	21.29000 +0.30	22.66	21.25	22.36	5,659,795
12 Feb 19	20.99000 -0.38	21.76	20.23	21.42	1,180,336
11 Feb 19	21.37000 -1.07	23.26	20.76	22.44	1,578,069
08 Feb 19	22.44000 -0.43	23.30	21.43	22.76	2,242,153
07 Feb 19	22.87000 -2.73	26.39	22.86	26.15	3,734,955
06 Feb 19	25.60000 +14.49	32.32	24.60	29.37	25,949,912
05 Feb 19	11.11000 -0.24	11.74	11.10	11.35	374,127
04 Feb 19	11.35000 -0.08	11.85	9.87	10.57	1,565,578
01 Feb 19	11.43000 -0.30	11.74	11.21	11.74	397,374
31 Jan 19	11.73000 +0.30	11.81	11.37	11.40	341,823
30 Jan 19	11.43000 -0.11	11.62	11.04	11.46	456,794
29 Jan 19	11.54000 +0.19	12.05	11.19	11.39	507,971
28 Jan 19	11.35000 -0.35	11.61	11.04	11.59	426,180
25 Jan 19	11.70000 +0.26	12.49	11.02	11.50	1,530,569
24 Jan 19	11.44000 +0.04	11.51	11.00	11.32	375,547
23 Jan 19	11.40000 -0.13	12.04	11.31	11.50	669,764
22 Jan 19	11.53000 -0.78	12.28	11.16	12.22	725,686
18 Jan 19	12.31000 -0.23	12.79	12.19	12.58	296,546
17 Jan 19	12.54000 -0.29	12.93	12.29	12.83	520,894
16 Jan 19	12.83000 -0.70	13.79	12.82	13.54	641,807
15 Jan 19	13.53000 +0.02	13.76	13.16	13.66	363,885
14 Jan 19	13.51000 -0.79	14.22	13.47	14.16	404,910
11 Jan 19	14.30000 +0.44	14.60	13.59	13.77	580,983
10 Jan 19	13.86000 +0.03	14.07	13.36	13.73	750,545
09 Jan 19	13.83000 -0.44	14.32	13.70	14.16	384,760
08 Jan 19	14.27000 +0.22	14.28	13.57	14.15	393,253
07 Jan 19	14.05000 +0.75	14.12	13.27	13.39	457,204
04 Jan 19	13.30000 +0.70	13.34	12.41	12.79	372,516
03 Jan 19	12.60000 -0.06	12.91	12.34	12.68	951,090
02 Jan 19	12.66000 -0.04	12.67	11.87	12.53	475,528
31 Dec 18	12.70000 +0.09	12.87	12.51	12.70	199,126
28 Dec 18	12.61000 +0.02	12.89	12.35	12.59	264,221
27 Dec 18	12.59000 +0.09	12.71	12.03	12.34	313,314
26 Dec 18	12.50000 +0.75	12.56	11.88	11.88	336,356
24 Dec 18	11.75000 -0.04	12.05	11.65	11.73	133,437
21 Dec 18	11.79000 -0.69	12.56	11.49	12.56	754,735
20 Dec 18	12.48000 -0.30	12.87	12.30	12.87	261,133
19 Dec 18	12.78000 -0.37	13.57	12.42	13.28	433,369
18 Dec 18	13.15000 -0.25	13.67	12.80	13.55	318,783
17 Dec 18	13.40000 -0.29	14.07	13.32	13.59	462,065
14 Dec 18	13.69000 -1.07	14.59	13.54	14.59	328,616
13 Dec 18	14.76000 +0.44	14.99	14.36	14.43	346,826
12 Dec 18	14.32000 +0.12	14.47	14.09	14.23	400,663
11 Dec 18	14.20000 +0.77	14.67	13.73	13.73	428,583
10 Dec 18	13.43000 -2.98	13.51	11.16	13.01	4,200,664
07 Dec 18	16.41000 -0.19	17.07	16.25	16.56	281,567
06 Dec 18	16.60000 +0.93	16.82	15.45	15.49	291,534
04 Dec 18	15.67000 -1.35	17.49	15.63	17.00	262,381
03 Dec 18	17.02000 -0.19	17.90	16.83	17.55	253,633
30 Nov 18	17.21000 +0.46	17.44	16.95	17.00	250,287
29 Nov 18	16.75000 -0.74	17.62	16.50	17.29	193,916
28 Nov 18	17.49000 +1.16	17.50	16.21	16.32	205,743
27 Nov 18	16.33000 -0.78	17.05	16.25	17.00	137,664
26 Nov 18	17.11000 -0.10	17.88	16.85	17.40	156,090
23 Nov 18	17.21000 +0.00	17.78	16.93	17.01	71,473
21 Nov 18	17.21000 +0.50	17.39	16.75	16.83	100,230
20 Nov 18	16.71000 -0.17	17.12	16.49	16.70	214,583
19 Nov 18	16.88000 -0.63	17.62	16.71	17.62	224,085
16 Nov 18	17.51000 +0.03	17.85	17.15	17.32	196,193
15 Nov 18	17.48000 +0.87	17.54	16.61	16.73	248,211
14 Nov 18	16.61000 -0.20	17.43	16.50	16.72	345,235
13 Nov 18	16.81000 +0.19	17.21	16.55	16.75	237,420
12 Nov 18	16.62000 -0.74	17.64	16.57	17.44	321,923
09 Nov 18	17.36000 -0.89	18.25	17.06	18.10	599,819
08 Nov 18	18.25000 +1.65	19.15	16.69	17.76	1,056,068
07 Nov 18	16.60000 -0.19	17.83	16.47	16.95	376,950
06 Nov 18	16.79000 +0.26	17.03	16.39	16.47	787,518
05 Nov 18	16.53000 -0.46	17.59	16.49	17.05	172,117
02 Nov 18	16.99000 -0.39	18.20	16.71	17.50	340,741
01 Nov 18	17.38000 +0.92	17.38	16.50	16.50	303,869
31 Oct 18	16.46000 -0.86	18.02	15.48	17.53	451,040
30 Oct 18	17.32000 +0.30	17.53	16.68	17.01	149,995
29 Oct 18	17.02000 -0.40	18.25	16.75	17.74	157,857
26 Oct 18	17.42000 -0.08	17.58	16.95	17.18	120,139
25 Oct 18	17.50000 +0.28	17.96	16.93	17.29	191,347
24 Oct 18	17.22000 -1.06	18.54	17.21	18.29	298,221
23 Oct 18	18.28000 +0.15	18.71	17.28	17.79	170,488
22 Oct 18	18.13000 -0.61	18.84	17.74	18.84	433,117
19 Oct 18	18.74000 -0.51	19.55	18.67	19.24	146,686
18 Oct 18	19.25000 -0.38	19.59	19.04	19.57	124,197
17 Oct 18	19.63000 +0.14	19.65	18.90	19.43	156,454
16 Oct 18	19.49000 +0.84	19.57	18.39	18.81	168,253
15 Oct 18	18.65000 -0.26	19.13	18.36	18.88	143,065
12 Oct 18	18.91000 +0.33	19.07	18.54	18.95	197,786
11 Oct 18	18.58000 -0.46	19.32	18.52	18.90	305,930
10 Oct 18	19.04000 -0.86	19.90	19.00	19.90	258,918
09 Oct 18	19.90000 -0.29	20.39	19.80	20.20	198,159
08 Oct 18	20.19000 -0.57	20.91	19.92	20.75	182,957
05 Oct 18	20.76000 -0.66	21.70	20.09	21.53	358,944
04 Oct 18	21.42000 +0.59	21.49	20.32	20.84	354,870
03 Oct 18	20.83000 -0.19	21.13	20.60	21.02	272,020
02 Oct 18	21.02000 -0.09	21.23	20.80	21.07	219,894
01 Oct 18	21.11000 -0.33	21.87	20.85	21.46	208,129
28 Sep 18	21.44000 +0.05	21.56	21.01	21.33	178,403
27 Sep 18	21.39000 +0.39	21.69	20.63	21.09	238,298
26 Sep 18	21.00000 -0.20	21.41	20.72	21.34	196,840
25 Sep 18	21.20000 -0.78	22.25	21.19	22.00	162,821
24 Sep 18	21.98000 -0.23	22.30	21.77	22.17	211,193
21 Sep 18	22.21000 -0.48	22.72	21.58	22.72	889,597
20 Sep 18	22.69000 -0.19	23.17	22.52	22.99	250,398
19 Sep 18	22.88000 -0.58	23.68	22.69	23.45	171,292
18 Sep 18	23.46000 +0.35	23.65	23.06	23.28	208,036
17 Sep 18	23.11000 -0.26	23.52	22.63	23.36	240,697
14 Sep 18	23.37000 +0.27	23.49	22.83	23.08	328,455
13 Sep 18	23.10000 +1.42	23.24	21.72	21.78	275,013
12 Sep 18	21.68000 -0.30	22.18	21.63	21.92	171,136
11 Sep 18	21.98000 +0.70	22.18	21.14	21.27	224,209
10 Sep 18	21.28000 -0.23	22.16	21.09	21.94	217,656
07 Sep 18	21.51000 -0.14	21.74	21.40	21.58	145,864
06 Sep 18	21.65000 +0.32	21.79	21.03	21.34	198,505
05 Sep 18	21.33000 -0.45	21.72	20.65	21.72	660,195
04 Sep 18	21.78000 -0.09	22.29	21.19	21.87	251,719
31 Aug 18	21.87000 -0.48	22.06	20.48	22.02	478,139
30 Aug 18	22.35000 +0.54	22.47	21.80	21.80	218,211
29 Aug 18	21.81000 -0.22	22.46	21.60	22.02	219,827
28 Aug 18	22.03000 +1.18	22.20	20.67	20.83	261,182
27 Aug 18	20.85000 +0.26	20.94	20.46	20.68	239,313
24 Aug 18	20.59000 +0.04	20.91	20.47	20.58	132,359
23 Aug 18	20.55000 -0.28	20.89	20.49	20.77	102,975
22 Aug 18	20.83000 +0.17	21.00	20.61	20.62	172,590
21 Aug 18	20.66000 +0.66	20.73	20.00	20.00	142,698
20 Aug 18	20.00000 -0.01	20.19	19.36	20.04	200,078
17 Aug 18	20.01000 -0.29	20.50	19.45	20.28	222,102
16 Aug 18	20.30000 +0.47	20.46	19.65	19.97	208,201
15 Aug 18	19.83000 -0.67	20.61	19.64	20.47	184,367
14 Aug 18	20.50000 -0.10	21.27	20.27	20.61	176,659
13 Aug 18	20.60000 -0.73	21.43	20.50	21.43	211,309
10 Aug 18	21.33000 +0.37	21.99	20.81	20.85	147,503
09 Aug 18	20.96000 +0.25	21.58	20.35	20.64	274,659
08 Aug 18	20.71000 +1.11	20.90	19.49	20.84	325,122
07 Aug 18	19.60000 +0.12	20.03	19.51	19.60	127,492
06 Aug 18	19.48000 +0.11	19.78	19.34	19.34	124,716
03 Aug 18	19.37000 +0.11	19.70	18.68	19.33	198,095
02 Aug 18	19.26000 -0.34	19.83	19.09	19.56	188,172
01 Aug 18	19.60000 -1.05	20.87	19.57	20.57	207,952
31 Jul 18	20.65000 +0.66	20.71	19.87	20.04	159,638
30 Jul 18	19.99000 -0.31	20.37	19.86	20.24	166,311
27 Jul 18	20.30000 -0.54	20.82	19.60	20.82	264,347
26 Jul 18	20.84000 +0.08	21.38	20.40	20.96	141,084
25 Jul 18	20.76000 -1.13	22.23	20.60	21.64	280,629
24 Jul 18	21.89000 +0.30	22.65	21.69	21.85	340,916
23 Jul 18	21.59000 -0.68	22.39	21.56	22.17	106,548
20 Jul 18	22.27000 +0.04	22.50	22.07	22.21	198,481
19 Jul 18	22.23000 +0.43	22.73	21.64	21.81	232,247
18 Jul 18	21.80000 +0.12	21.88	21.25	21.61	266,053
17 Jul 18	21.68000 +0.08	21.92	21.36	21.54	221,480
16 Jul 18	21.60000 -0.33	22.26	21.34	21.93	156,861
13 Jul 18	21.93000 -0.30	22.26	21.61	22.20	163,075
12 Jul 18	22.23000 +1.14	22.33	21.10	21.19	389,895
11 Jul 18	21.09000 -0.26	21.50	21.09	21.26	197,244
10 Jul 18	21.35000 -0.80	22.11	21.30	22.05	177,747
09 Jul 18	22.15000 -0.21	22.54	21.91	22.52	189,591
06 Jul 18	22.36000 +0.32	22.78	22.16	22.16	152,423
05 Jul 18	22.04000 +0.84	22.06	21.21	21.32	153,056
03 Jul 18	21.20000 +0.24	21.29	20.60	20.93	102,023
02 Jul 18	20.96000 +0.31	21.17	20.42	20.55	142,712
29 Jun 18	20.65000 -0.09	21.19	20.40	20.90	302,204
28 Jun 18	20.74000 -0.51	21.77	20.50	21.35	314,768
27 Jun 18	21.25000 -1.62	22.95	21.22	22.86	263,306
26 Jun 18	22.87000 +0.35	22.92	22.27	22.61	177,133
25 Jun 18	22.52000 -0.47	23.31	22.27	22.90	421,645
22 Jun 18	22.99000 +0.31	23.01	22.49	22.79	1,644,604
21 Jun 18	22.68000 -0.83	23.66	22.62	23.60	191,044
20 Jun 18	23.51000 +0.56	23.54	23.01	23.01	315,100
19 Jun 18	22.95000 +0.52	22.99	21.94	22.24	217,998
18 Jun 18	22.43000 -0.06	22.68	20.99	22.33	168,745
15 Jun 18	22.49000 -0.01	22.89	22.10	22.42	1,196,335
14 Jun 18	22.50000 +0.54	22.52	21.73	22.07	234,070
13 Jun 18	21.96000 +0.54	22.06	21.06	21.37	170,347
12 Jun 18	21.42000 -0.60	22.19	21.39	22.05	382,022
11 Jun 18	22.02000 -1.01	23.10	21.48	23.10	447,305
08 Jun 18	23.03000 +0.78	23.06	22.23	22.25	282,777
07 Jun 18	22.25000 -0.60	22.97	22.20	22.97	218,145
06 Jun 18	22.85000 -0.07	23.12	22.50	22.94	208,582
05 Jun 18	22.92000 -0.14	23.22	22.78	22.93	165,082
04 Jun 18	23.06000 -0.01	23.30	22.07	23.21	287,704
01 Jun 18	23.07000 +0.34	23.16	22.74	23.00	172,453
31 May 18	22.73000 +0.22	23.25	22.54	22.91	254,295
30 May 18	22.51000 +0.61	22.77	21.97	21.97	555,278
29 May 18	21.90000 -0.78	22.95	21.78	22.57	201,242
25 May 18	22.68000 +0.87	22.95	21.96	22.07	272,768
24 May 18	21.81000 -0.01	22.08	21.12	21.71	137,963
23 May 18	21.82000 +0.10	22.32	21.56	21.56	131,773
22 May 18	21.72000 -0.03	22.07	21.53	21.75	136,804
21 May 18	21.75000 +0.00	22.01	21.52	21.85	142,913
18 May 18	21.75000 +0.41	21.85	21.22	21.43	192,708
17 May 18	21.34000 -0.79	22.33	21.32	22.06	303,912
16 May 18	22.13000 +0.62	22.29	21.22	21.39	432,862
15 May 18	21.51000 -0.08	21.58	20.74	21.48	390,394
14 May 18	21.59000 +1.09	21.66	20.55	20.55	280,156
11 May 18	20.50000 +0.72	20.52	19.77	19.77	525,772
10 May 18	19.78000 -0.14	20.24	19.62	20.02	355,344
09 May 18	19.92000 -0.26	20.22	19.65	20.18	250,135
08 May 18	20.18000 -2.32	21.69	19.58	21.37	665,521
07 May 18	22.50000 +0.27	22.98	22.27	22.27	263,051
04 May 18	22.23000 -0.13	22.59	21.51	22.25	250,916
03 May 18	22.36000 -0.27	22.87	22.18	22.70	259,095
02 May 18	22.63000 -0.44	23.00	22.60	22.92	269,403
01 May 18	23.07000 +0.01	23.43	22.72	23.02	291,745
30 Apr 18	23.06000 -0.38	23.55	23.05	23.43	209,149
27 Apr 18	23.44000 +0.28	23.54	23.04	23.30	213,662
26 Apr 18	23.16000 +0.12	23.50	22.58	23.08	170,498
25 Apr 18	23.04000 +0.06	23.47	22.23	22.98	207,283
24 Apr 18	22.98000 -0.23	23.51	22.60	23.24	143,564
23 Apr 18	23.21000 -0.40	23.90	22.85	23.81	178,133
20 Apr 18	23.61000 +0.05	24.01	23.40	23.49	246,617
19 Apr 18	23.56000 -0.50	24.37	23.49	24.03	240,474
18 Apr 18	24.06000 -0.61	24.84	24.03	24.72	299,646
17 Apr 18	24.67000 +0.47	24.88	24.20	24.31	259,426
16 Apr 18	24.20000 +0.56	24.43	23.66	23.88	274,412
13 Apr 18	23.64000 -0.75	24.74	23.60	24.48	360,550
12 Apr 18	24.39000 +0.48	24.67	23.58	24.02	319,898
11 Apr 18	23.91000 +0.52	24.05	23.04	23.27	268,189
10 Apr 18	23.39000 +0.81	23.51	22.50	22.78	488,384
09 Apr 18	22.58000 -0.01	23.35	22.47	22.76	289,817
06 Apr 18	22.59000 -0.81	23.60	22.46	23.40	357,993
05 Apr 18	23.40000 -0.67	24.55	22.59	24.35	459,073
04 Apr 18	24.07000 +0.94	24.27	22.69	22.69	413,525
03 Apr 18	23.13000 +0.25	23.57	22.53	23.04	440,787
02 Apr 18	22.88000 -2.28	25.52	22.78	24.80	658,021
29 Mar 18	25.16000 +1.65	25.49	23.49	23.76	1,250,069
28 Mar 18	23.51000 -0.09	24.48	22.81	23.20	4,228,545
27 Mar 18	23.60000 -5.31	28.09	23.50	28.09	1,506,160
26 Mar 18	28.91000 +0.94	29.64	28.25	28.25	378,162
23 Mar 18	27.97000 -0.62	29.13	27.68	28.78	266,570
22 Mar 18	28.59000 -0.63	29.90	28.53	28.83	237,475
21 Mar 18	29.22000 -0.10	30.05	28.85	29.28	185,781
20 Mar 18	29.32000 +0.13	29.68	28.77	29.31	169,246
19 Mar 18	29.19000 -0.50	30.45	29.16	29.52	308,510
16 Mar 18	29.69000 -1.27	30.98	29.68	30.98	530,405
15 Mar 18	30.96000 -0.18	31.27	30.31	31.27	199,967
14 Mar 18	31.14000 -0.22	31.93	30.74	31.72	279,064
13 Mar 18	31.36000 +0.21	32.08	30.92	31.18	240,593
12 Mar 18	31.15000 +0.57	31.34	29.85	30.32	262,217
09 Mar 18	30.58000 +0.91	30.68	29.67	30.00	301,215
08 Mar 18	29.67000 -2.79	32.74	29.45	32.55	422,581
07 Mar 18	32.46000 +0.41	32.50	31.24	31.70	331,151
06 Mar 18	32.05000 +1.05	32.15	30.81	30.89	435,869
05 Mar 18	31.00000 +2.06	31.16	28.94	29.07	731,811
02 Mar 18	28.94000 +1.91	29.35	26.13	26.68	549,193
01 Mar 18	27.03000 +1.94	27.07	24.81	25.15	497,707
28 Feb 18	25.09000 +1.17	25.48	23.85	24.03	397,471
27 Feb 18	23.92000 -0.66	24.72	23.92	24.60	217,047
26 Feb 18	24.58000 +1.12	24.99	23.68	23.69	268,004
23 Feb 18	23.46000 +0.49	23.72	22.47	23.15	168,334
22 Feb 18	22.97000 -0.02	23.48	22.82	23.16	154,967
21 Feb 18	22.99000 -0.21	23.89	22.95	23.31	190,401
20 Feb 18	23.20000 -0.10	23.83	22.99	23.33	178,464
16 Feb 18	23.30000 -0.24	23.76	22.93	23.44	184,910
15 Feb 18	23.54000 -0.31	24.26	23.34	23.99	175,336
14 Feb 18	23.85000 +0.42	23.93	22.88	23.07	187,431
13 Feb 18	23.43000 +0.71	23.61	22.07	22.54	193,543
12 Feb 18	22.72000 +0.06	23.10	22.27	22.74	180,108
09 Feb 18	22.66000 +0.30	22.81	21.36	22.67	234,556
08 Feb 18	22.36000 -0.26	23.22	22.10	22.60	243,078
07 Feb 18	22.62000 +0.83	22.89	21.62	21.79	177,034
06 Feb 18	21.79000 +0.67	21.90	20.03	20.64	235,071
05 Feb 18	21.12000 -0.74	22.05	21.09	21.69	184,850
02 Feb 18	21.86000 -0.48	22.45	21.64	22.13	148,159
01 Feb 18	22.34000 -0.23	22.81	22.27	22.52	239,920
31 Jan 18	22.57000 +0.07	22.69	22.16	22.61	165,526
30 Jan 18	22.50000 -0.54	22.98	22.19	22.90	156,868
29 Jan 18	23.04000 +0.48	23.23	22.21	22.34	137,605
26 Jan 18	22.56000 -0.42	23.48	22.23	23.01	219,838
25 Jan 18	22.98000 -0.25	23.74	22.43	23.43	315,216
24 Jan 18	23.23000 +2.98	23.90	20.25	20.38	796,480
23 Jan 18	20.25000 +0.83	20.38	19.10	19.54	341,540
22 Jan 18	19.42000 +0.23	19.80	19.10	19.29	363,170
19 Jan 18	19.19000 +0.30	19.40	18.53	18.78	256,703
18 Jan 18	18.89000 -0.96	19.89	18.86	19.89	363,723
17 Jan 18	19.85000 +0.07	20.08	19.69	20.00	159,505
16 Jan 18	19.78000 -0.75	20.81	19.68	20.71	234,428
12 Jan 18	20.53000 +1.08	20.77	19.43	19.46	354,887
11 Jan 18	19.45000 -0.23	19.67	19.20	19.67	126,467
10 Jan 18	19.68000 +0.05	19.94	19.28	19.52	100,944
09 Jan 18	19.63000 +0.08	19.91	19.29	19.57	139,065
08 Jan 18	19.55000 -0.38	20.15	19.30	19.89	112,626
05 Jan 18	19.93000 +0.08	20.96	19.81	20.23	156,963
04 Jan 18	19.85000 -0.19	20.25	19.27	20.00	166,880
03 Jan 18	20.04000 +0.62	20.13	19.25	19.37	169,556
02 Jan 18	19.42000 +0.42	19.47	18.80	19.15	200,912
29 Dec 17	19.00000 -0.38	19.47	18.98	19.39	190,046
28 Dec 17	19.38000 -0.08	19.61	19.25	19.45	80,958
27 Dec 17	19.46000 +0.24	19.59	19.18	19.31	90,187
26 Dec 17	19.22000 -0.11	19.44	19.14	19.33	97,435
22 Dec 17	19.33000 -0.14	19.54	19.15	19.54	147,439
21 Dec 17	19.47000 +0.34	19.54	19.07	19.07	172,122
20 Dec 17	19.13000 +0.11	19.35	18.97	19.14	150,013
19 Dec 17	19.02000 -0.15	19.54	18.91	19.16	235,535
18 Dec 17	19.17000 -0.10	19.34	19.03	19.34	133,762
15 Dec 17	19.27000 +0.25	19.42	18.86	19.00	476,126
14 Dec 17	19.02000 -0.20	19.33	18.74	19.17	256,552
13 Dec 17	19.22000 +0.74	19.50	18.39	18.56	315,734
12 Dec 17	18.48000 -0.23	19.17	17.88	18.71	469,937
11 Dec 17	18.71000 -0.79	19.66	18.66	19.60	287,300
08 Dec 17	19.50000 +0.46	19.56	18.89	19.22	202,366
07 Dec 17	19.04000 -0.01	19.25	18.75	19.23	222,010
06 Dec 17	19.05000 -0.52	19.83	18.79	19.62	247,737
05 Dec 17	19.57000 -0.29	20.60	19.47	19.86	260,480
04 Dec 17	19.86000 +0.47	20.56	19.49	19.50	344,977
01 Dec 17	19.39000 +0.07	19.79	18.59	19.32	354,471
30 Nov 17	19.32000 -0.14	20.16	19.00	19.31	344,233
29 Nov 17	19.46000 -0.16	20.12	19.08	19.57	398,242
28 Nov 17	19.62000 -0.17	20.11	19.12	19.95	206,339
27 Nov 17	19.79000 -0.01	21.17	19.75	19.90	322,323
24 Nov 17	19.80000 -0.50	20.42	19.68	20.42	72,915
22 Nov 17	20.30000 +0.27	21.00	19.98	19.98	235,696
21 Nov 17	20.03000 +0.33	20.50	19.83	19.94	213,518
20 Nov 17	19.70000 +0.50	19.99	19.15	19.15	314,689
17 Nov 17	19.20000 +1.02	19.30	18.05	18.21	278,426
16 Nov 17	18.18000 +0.19	18.59	17.86	18.06	262,246
15 Nov 17	17.99000 -0.01	18.42	17.48	17.75	233,758
14 Nov 17	18.00000 +0.15	18.43	17.42	17.89	227,759
13 Nov 17	17.85000 -0.83	18.58	17.77	18.49	231,387
10 Nov 17	18.68000 +1.06	18.94	17.51	17.72	285,284
09 Nov 17	17.62000 -0.26	18.16	16.85	16.91	403,447
08 Nov 17	17.88000 -0.02	18.03	17.51	17.79	197,418
07 Nov 17	17.90000 -0.56	18.48	17.86	18.40	206,026
06 Nov 17	18.46000 -0.19	18.88	18.44	18.82	158,361
03 Nov 17	18.65000 -0.01	18.88	18.28	18.54	150,732
02 Nov 17	18.66000 -0.68	19.50	18.46	19.47	282,397
01 Nov 17	19.34000 -0.45	20.19	19.11	20.00	242,356
31 Oct 17	19.79000 -0.33	20.21	18.96	20.14	358,495
30 Oct 17	20.12000 +0.67	20.46	19.40	19.56	512,694
27 Oct 17	19.45000 +0.76	19.66	18.65	18.84	381,616
26 Oct 17	18.69000 -0.31	19.34	18.13	18.93	396,262
25 Oct 17	19.00000 +2.81	21.50	18.57	20.56	3,639,878
24 Oct 17	16.19000 -0.65	16.90	16.12	16.85	312,217
23 Oct 17	16.84000 -0.89	17.86	16.83	17.86	222,015
20 Oct 17	17.73000 +0.13	17.85	17.31	17.76	246,652
19 Oct 17	17.60000 +0.25	17.62	17.21	17.28	207,795
18 Oct 17	17.35000 +0.19	17.39	17.03	17.24	149,562
17 Oct 17	17.16000 -0.14	17.53	17.13	17.26	95,809
16 Oct 17	17.30000 -0.16	17.92	17.25	17.58	147,481
13 Oct 17	17.46000 -0.06	17.62	17.30	17.60	141,072
12 Oct 17	17.52000 +0.17	17.67	17.00	17.35	497,476
11 Oct 17	17.35000 -0.18	17.67	17.29	17.48	176,981
10 Oct 17	17.53000 -0.13	17.90	17.42	17.74	102,529
09 Oct 17	17.66000 -0.26	17.97	17.57	17.86	88,488
06 Oct 17	17.92000 +0.03	17.96	17.70	17.90	101,325
05 Oct 17	17.89000 -0.08	18.17	17.60	18.04	165,938
04 Oct 17	17.97000 -0.09	18.24	17.74	18.07	156,388
03 Oct 17	18.06000 -0.66	18.79	17.81	18.79	169,006
02 Oct 17	18.72000 +0.24	18.86	18.39	18.61	207,193
29 Sep 17	18.48000 +0.06	18.65	18.22	18.38	122,978
28 Sep 17	18.42000 +0.35	18.54	17.80	18.02	105,937
27 Sep 17	18.07000 +0.53	18.32	17.23	17.58	120,951
26 Sep 17	17.54000 +0.21	17.60	17.11	17.34	125,112
25 Sep 17	17.33000 +0.28	17.35	16.66	16.96	253,052
22 Sep 17	17.05000 +0.17	17.09	16.70	16.88	197,001
21 Sep 17	16.88000 -0.40	17.62	16.82	17.17	116,737
20 Sep 17	17.28000 -0.25	17.74	17.17	17.60	230,995
19 Sep 17	17.53000 -0.07	17.90	17.43	17.69	175,966
18 Sep 17	17.60000 +0.15	17.85	17.43	17.43	128,010
15 Sep 17	17.45000 +0.35	17.47	16.80	17.14	313,533
14 Sep 17	17.10000 +0.19	17.18	16.33	16.94	155,770
13 Sep 17	16.91000 -0.25	17.34	16.83	17.17	202,633
12 Sep 17	17.16000 -1.06	18.41	16.97	18.26	331,889
11 Sep 17	18.22000 -0.72	19.30	18.18	19.19	178,079
08 Sep 17	18.94000 +0.52	19.02	18.40	18.43	123,931
07 Sep 17	18.42000 +0.15	18.68	18.18	18.31	88,359
06 Sep 17	18.27000 -0.07	18.41	17.89	18.41	125,022
05 Sep 17	18.34000 -0.23	18.47	17.83	18.47	224,863
01 Sep 17	18.57000 -0.34	18.65	16.73	17.21	413,642
31 Aug 17	18.91000 +0.87	19.12	18.12	18.12	284,520
30 Aug 17	18.04000 +0.20	18.17	17.49	17.79	178,560
29 Aug 17	17.84000 +0.67	17.90	17.04	17.16	183,819
28 Aug 17	17.17000 +0.20	17.62	16.87	17.16	262,358
25 Aug 17	16.97000 -0.51	17.63	16.94	17.52	185,164
24 Aug 17	17.48000 +1.07	17.68	16.46	16.46	293,623
23 Aug 17	16.41000 +0.15	16.64	16.03	16.09	105,504
22 Aug 17	16.26000 +0.74	16.29	15.33	15.64	88,312
21 Aug 17	15.52000 +0.00	15.62	15.39	15.52	125,587
18 Aug 17	15.52000 -0.31	15.80	15.48	15.67	282,860
17 Aug 17	15.83000 -0.56	16.46	15.81	16.33	346,564
16 Aug 17	16.39000 -0.23	16.84	15.62	16.66	182,208
15 Aug 17	16.62000 +0.09	16.95	16.26	16.51	115,484
14 Aug 17	16.53000 +0.29	16.65	16.10	16.33	208,518
11 Aug 17	16.24000 +0.41	16.30	15.82	15.91	122,514
10 Aug 17	15.83000 -0.61	16.32	15.63	16.28	279,281
09 Aug 17	16.44000 -0.31	16.97	16.35	16.63	190,585
08 Aug 17	16.75000 -0.27	17.25	16.54	17.02	167,451
07 Aug 17	17.02000 -0.26	17.43	16.91	17.29	249,387
04 Aug 17	17.28000 +0.48	17.88	16.60	16.76	401,774
03 Aug 17	16.80000 +1.49	16.92	14.36	14.96	783,168
02 Aug 17	15.31000 -0.45	15.98	15.18	15.98	203,232
01 Aug 17	15.76000 -0.76	16.59	15.70	16.59	255,764
31 Jul 17	16.52000 -0.35	17.29	16.49	17.00	256,078
28 Jul 17	16.87000 +0.00	17.50	16.58	16.80	174,266
27 Jul 17	16.87000 -0.51	17.70	16.70	17.50	192,230
26 Jul 17	17.38000 -0.10	17.54	17.22	17.50	131,028
25 Jul 17	17.48000 -0.40	18.00	17.43	17.89	186,370
24 Jul 17	17.88000 +0.55	17.94	17.11	17.27	213,870
21 Jul 17	17.33000 -0.10	17.67	17.12	17.57	140,566
20 Jul 17	17.43000 +0.10	17.83	17.26	17.33	234,603
19 Jul 17	17.33000 -0.35	18.29	17.09	17.84	275,919
18 Jul 17	17.68000 -0.50	18.33	17.61	18.04	152,849
17 Jul 17	18.18000 +0.64	18.55	17.64	17.64	181,889
14 Jul 17	17.54000 -0.55	18.28	17.52	18.04	187,735
13 Jul 17	18.09000 +0.23	18.38	17.44	17.93	142,960
12 Jul 17	17.86000 -0.02	18.06	17.64	17.97	133,848
11 Jul 17	17.88000 +0.34	18.31	17.54	17.59	158,258
10 Jul 17	17.54000 -0.96	18.45	17.53	18.45	194,465
07 Jul 17	18.50000 +0.31	18.52	18.27	18.27	146,860
06 Jul 17	18.19000 -0.26	18.58	18.11	18.30	153,749
05 Jul 17	18.45000 +0.69	18.56	17.58	17.80	264,423
03 Jul 17	17.76000 +0.25	17.90	17.54	17.64	93,817
30 Jun 17	17.51000 +0.01	17.82	17.24	17.50	129,132
29 Jun 17	17.50000 -0.10	17.60	17.15	17.59	250,203
28 Jun 17	17.60000 -0.03	17.93	17.49	17.81	255,318
27 Jun 17	17.63000 -0.94	18.67	17.62	18.54	310,176
26 Jun 17	18.57000 +0.08	18.84	18.27	18.73	968,015
23 Jun 17	18.49000 -0.08	18.75	18.14	18.47	674,502
22 Jun 17	18.57000 +0.12	19.05	18.34	18.56	593,414
21 Jun 17	18.45000 +0.02	18.68	18.28	18.57	653,073
20 Jun 17	18.43000 +0.13	19.45	18.20	18.36	555,945
19 Jun 17	18.30000 +0.06	18.60	18.03	18.33	316,480
16 Jun 17	18.24000 +0.48	18.43	17.29	17.54	623,142
15 Jun 17	17.76000 -0.12	18.13	17.49	17.72	226,044
14 Jun 17	17.88000 -0.39	18.63	17.70	18.23	164,263
13 Jun 17	18.27000 +0.22	18.49	17.80	18.29	196,663
12 Jun 17	18.05000 -0.23	18.91	17.88	18.29	239,323
09 Jun 17	18.28000 -0.32	18.83	18.09	18.59	156,545
08 Jun 17	18.60000 +0.35	18.72	18.02	18.30	123,171
07 Jun 17	18.25000 -0.71	19.13	18.03	19.13	168,330
06 Jun 17	18.96000 -1.11	20.39	18.92	19.86	226,352
05 Jun 17	20.07000 +0.65	20.16	18.78	19.32	331,462
02 Jun 17	19.42000 +0.97	19.48	18.20	18.49	228,804
01 Jun 17	18.45000 +0.70	18.72	17.72	17.83	201,307
31 May 17	17.75000 -0.01	17.82	16.63	17.75	417,556
30 May 17	17.76000 -0.49	18.56	17.66	18.23	172,516
26 May 17	18.25000 -0.71	19.46	18.15	18.89	226,646
25 May 17	18.96000 -0.29	19.38	18.76	19.38	131,414
24 May 17	19.25000 -0.23	19.57	19.06	19.45	108,100
23 May 17	19.48000 +0.36	19.59	18.89	19.12	143,813
22 May 17	19.12000 -0.12	19.47	18.92	19.28	113,703
19 May 17	19.24000 -0.33	19.95	19.23	19.58	158,735
18 May 17	19.57000 +0.24	19.74	19.11	19.39	220,661
17 May 17	19.33000 -0.63	19.63	19.20	19.60	227,389
16 May 17	19.96000 +0.41	19.97	19.43	19.50	83,869
15 May 17	19.55000 +0.19	19.72	19.28	19.37	114,122
12 May 17	19.36000 +0.72	19.48	18.30	18.64	227,259
11 May 17	18.64000 -0.41	19.03	18.48	19.00	255,989
10 May 17	19.05000 -0.16	19.41	18.91	19.13	105,515
09 May 17	19.21000 +0.29	19.23	18.60	18.96	190,387
08 May 17	18.92000 -0.74	20.03	18.56	19.62	279,558
05 May 17	19.66000 -1.52	21.17	19.54	21.17	226,622
04 May 17	21.18000 -0.17	21.81	19.55	20.35	461,031
03 May 17	21.35000 -0.20	21.59	21.01	21.39	247,742
02 May 17	21.55000 -0.62	22.31	21.40	22.23	221,252
01 May 17	22.17000 +0.56	22.29	21.57	21.65	189,412
28 Apr 17	21.61000 -0.14	21.87	21.36	21.76	134,709
27 Apr 17	21.75000 +0.07	21.94	21.58	21.67	87,593
26 Apr 17	21.68000 +0.18	21.87	21.24	21.44	132,332
25 Apr 17	21.50000 +0.55	21.82	21.02	21.24	192,485
24 Apr 17	20.95000 +0.47	20.98	19.75	20.80	270,337
21 Apr 17	20.48000 -0.31	20.71	19.81	20.71	544,355
20 Apr 17	20.79000 +0.65	20.82	19.92	20.20	322,586
19 Apr 17	20.14000 +0.88	20.30	19.19	19.33	509,936
18 Apr 17	19.26000 +0.05	19.35	18.82	19.10	192,067
17 Apr 17	19.21000 +0.39	19.22	18.58	18.85	141,343
13 Apr 17	18.82000 +0.58	18.83	18.11	18.13	199,485
12 Apr 17	18.24000 +0.74	18.30	17.37	17.50	349,582
11 Apr 17	17.50000 -0.32	18.02	17.20	17.80	133,357
10 Apr 17	17.82000 -0.20	18.35	17.60	18.06	294,863
07 Apr 17	18.02000 +0.81	18.07	17.30	17.30	183,959
06 Apr 17	17.21000 -0.27	17.78	16.75	17.64	282,244
05 Apr 17	17.48000 -0.89	18.67	17.42	18.47	467,241
04 Apr 17	18.37000 +0.12	18.58	18.01	18.15	137,118
03 Apr 17	18.25000 -0.35	18.79	18.12	18.59	266,080
31 Mar 17	18.60000 +0.99	18.94	17.33	18.18	977,234
30 Mar 17	17.61000 -1.22	18.88	17.56	18.78	300,124
29 Mar 17	18.83000 +1.07	19.24	17.63	17.84	541,809
28 Mar 17	17.76000 -0.23	18.22	17.29	18.01	161,825
27 Mar 17	17.99000 +0.06	18.09	17.69	17.69	301,744
24 Mar 17	17.93000 +0.05	18.33	17.62	17.97	129,447
23 Mar 17	17.88000 -0.40	18.50	17.76	18.28	214,045
22 Mar 17	18.28000 +0.32	18.31	17.70	18.03	152,052
21 Mar 17	17.96000 -1.14	19.33	17.65	19.18	355,258
20 Mar 17	19.10000 +0.13	19.29	18.60	18.95	150,718
17 Mar 17	18.97000 -0.39	19.35	18.71	19.14	505,106
16 Mar 17	19.36000 -0.13	19.73	19.08	19.46	135,754
15 Mar 17	19.49000 +0.75	19.67	18.83	18.83	204,263
14 Mar 17	18.74000 -0.76	19.42	18.33	19.38	299,420
13 Mar 17	19.50000 -0.29	20.08	19.32	19.70	136,554
10 Mar 17	19.79000 +0.30	19.89	19.14	19.68	118,598
09 Mar 17	19.49000 +0.05	19.87	19.33	19.53	153,024
08 Mar 17	19.44000 +0.58	20.04	18.97	18.97	136,805
07 Mar 17	18.86000 -0.85	19.77	18.81	19.33	198,288
06 Mar 17	19.71000 -0.64	20.27	19.39	20.27	181,956
03 Mar 17	20.35000 +0.34	20.56	19.93	20.13	129,527
02 Mar 17	20.01000 +0.16	21.52	19.90	20.22	291,657
01 Mar 17	19.85000 -1.29	21.01	19.36	21.00	394,256
28 Feb 17	21.14000 +0.22	22.00	20.49	21.04	551,831
27 Feb 17	20.92000 +1.32	21.12	19.60	19.60	322,195
24 Feb 17	19.60000 +0.14	19.77	19.11	19.21	136,317
23 Feb 17	19.46000 -0.25	20.01	19.13	19.86	135,752
22 Feb 17	19.71000 -0.81	20.93	19.69	20.50	289,152
21 Feb 17	20.52000 -0.87	21.49	20.38	21.49	143,647
17 Feb 17	21.39000 +0.30	21.77	20.83	21.01	294,744
16 Feb 17	21.09000 +0.56	21.26	20.17	20.48	382,518
15 Feb 17	20.53000 +1.23	20.59	19.11	19.25	286,122
14 Feb 17	19.30000 -0.04	19.53	18.85	19.31	113,395
13 Feb 17	19.34000 +0.03	20.00	19.10	19.42	280,588
10 Feb 17	19.31000 +0.33	19.66	18.85	19.05	106,293
09 Feb 17	18.98000 +0.68	19.05	18.30	18.30	164,577
08 Feb 17	18.30000 -0.33	18.61	18.05	18.51	106,353
07 Feb 17	18.63000 -0.50	19.18	18.44	19.15	137,071
06 Feb 17	19.13000 +0.13	19.19	18.66	18.94	182,764
03 Feb 17	19.00000 +0.75	19.16	18.26	18.46	268,373
02 Feb 17	18.25000 -0.10	18.48	17.82	18.23	134,886
01 Feb 17	18.35000 -0.12	18.63	18.08	18.56	213,018
31 Jan 17	18.47000 +0.56	18.50	17.55	17.69	266,912
30 Jan 17	17.91000 -0.48	18.37	17.80	18.25	143,732
27 Jan 17	18.39000 +0.16	18.58	18.10	18.28	162,573
26 Jan 17	18.23000 -0.32	18.79	18.15	18.57	155,407
25 Jan 17	18.55000 +0.03	18.81	18.24	18.64	245,724
24 Jan 17	18.52000 -0.89	19.73	18.21	19.45	422,697
23 Jan 17	19.41000 -0.16	19.58	18.93	19.48	283,234
20 Jan 17	19.57000 +0.27	19.66	19.15	19.35	245,119
19 Jan 17	19.30000 +0.00	19.49	19.00	19.29	199,128
18 Jan 17	19.30000 -0.05	19.55	18.94	19.55	225,723
17 Jan 17	19.35000 -0.87	19.91	19.07	19.91	252,297
13 Jan 17	20.22000 +0.38	20.70	19.56	19.86	275,638
12 Jan 17	19.84000 +0.00	20.14	19.01	19.51	160,026
11 Jan 17	19.84000 -0.90	20.89	19.31	20.62	426,147
10 Jan 17	20.73500 +1.08	20.74	19.33	19.78	259,054
09 Jan 17	19.66000 -0.56	20.66	19.60	20.46	411,378
06 Jan 17	20.22000 +0.24	21.00	20.00	20.00	404,332
05 Jan 17	19.98000 -0.27	20.74	19.61	20.37	269,808
04 Jan 17	20.25000 +0.43	20.78	19.91	19.91	373,284
03 Jan 17	19.82000 -0.62	20.89	19.50	20.78	267,779
30 Dec 16	20.44000 +0.37	20.56	19.93	20.09	320,520
29 Dec 16	20.07000 +0.26	20.38	19.70	19.83	290,569
28 Dec 16	19.81000 +0.41	20.12	19.14	19.45	279,892
27 Dec 16	19.40000 -0.17	20.18	19.22	19.71	198,122
23 Dec 16	19.57000 +1.21	19.65	18.43	18.43	448,524
22 Dec 16	18.36000 -0.55	18.97	18.22	18.97	377,367
21 Dec 16	18.91000 -0.99	19.92	18.82	19.80	239,092
20 Dec 16	19.90000 +0.09	20.92	19.70	20.47	222,780
19 Dec 16	19.81000 -0.45	20.69	19.65	20.10	249,260
16 Dec 16	20.26000 +0.61	20.75	19.56	19.68	561,367
15 Dec 16	19.65000 -0.16	20.10	19.22	20.05	817,438
14 Dec 16	19.81000 -3.61	23.47	19.67	23.18	1,230,638
13 Dec 16	23.42000 -2.04	26.12	23.34	25.78	501,428
12 Dec 16	25.46000 -1.69	27.00	25.36	26.80	297,110
09 Dec 16	27.15000 -0.07	28.48	26.94	27.60	219,618
08 Dec 16	27.22000 +0.75	27.28	25.14	26.33	231,503
07 Dec 16	26.47000 -1.77	28.48	25.95	27.79	209,145
06 Dec 16	28.24000 +1.16	28.35	26.43	27.16	277,547
05 Dec 16	27.08000 +0.81	27.77	25.94	26.71	287,127
02 Dec 16	26.27000 +1.96	26.75	23.85	24.22	275,531
01 Dec 16	24.31000 -1.62	26.24	24.07	26.07	271,876
30 Nov 16	25.93000 -1.55	28.05	25.75	27.64	202,988
29 Nov 16	27.48000 +0.17	27.83	26.76	27.49	149,187
28 Nov 16	27.31000 -0.82	27.99	26.46	27.99	242,183
25 Nov 16	28.13000 +0.22	28.90	26.97	28.00	105,601
23 Nov 16	27.91000 +0.73	28.07	25.98	26.48	394,583
22 Nov 16	27.18000 -0.30	27.77	26.43	27.50	206,881
21 Nov 16	27.48000 -0.67	28.39	27.16	28.09	237,440
18 Nov 16	28.15000 -0.77	29.45	28.02	29.13	168,384
17 Nov 16	28.92000 -0.08	29.48	28.40	29.16	257,329
16 Nov 16	29.00000 -1.87	31.10	28.96	31.00	215,667
15 Nov 16	30.87000 -0.08	31.85	29.66	30.80	257,032
14 Nov 16	30.95000 +1.26	31.44	28.97	30.00	528,610
11 Nov 16	29.69000 +1.81	29.78	27.26	27.70	436,771
10 Nov 16	27.88000 +0.87	28.91	27.31	27.82	498,543
09 Nov 16	27.01000 +4.53	27.24	23.44	23.78	525,602
08 Nov 16	22.48000 +0.12	22.99	21.61	22.14	146,940
07 Nov 16	22.36000 +1.50	22.50	21.15	21.48	259,478
04 Nov 16	20.86000 +0.94	21.14	19.97	19.97	244,524
03 Nov 16	19.92000 -1.82	21.91	19.54	21.50	600,401
02 Nov 16	21.74000 -2.05	24.09	21.64	24.09	335,700
01 Nov 16	23.79000 +0.10	24.05	23.00	23.74	119,083
31 Oct 16	23.69000 -0.08	24.03	23.44	23.83	128,664
28 Oct 16	23.77000 -0.08	23.99	23.02	23.70	171,173
27 Oct 16	23.85000 -0.67	25.04	23.69	24.86	151,614
26 Oct 16	24.52000 -0.22	25.24	24.26	24.75	103,660
25 Oct 16	24.74000 -0.61	25.42	24.62	25.42	114,846
24 Oct 16	25.35000 -0.22	26.24	24.98	26.24	204,208
21 Oct 16	25.57000 +0.23	26.23	23.91	25.19	169,275
20 Oct 16	25.34000 +1.03	25.47	23.88	24.16	249,588
19 Oct 16	24.31000 -1.29	25.58	24.30	25.58	137,173
18 Oct 16	25.60000 +0.32	26.34	25.52	25.67	174,967
17 Oct 16	25.28000 +0.16	25.48	24.10	25.19	308,069
14 Oct 16	25.12000 -1.30	26.60	25.02	26.51	362,282
13 Oct 16	26.42000 -0.45	27.19	25.93	26.36	288,568
12 Oct 16	26.87000 -2.64	29.99	26.46	29.37	314,197
11 Oct 16	29.51000 -1.36	31.04	29.14	30.40	129,095
10 Oct 16	30.87000 +1.23	30.99	29.89	30.07	111,852
07 Oct 16	29.64000 -0.11	30.35	29.36	30.26	233,673
06 Oct 16	29.75000 -0.31	30.07	29.15	29.90	176,451
05 Oct 16	30.06000 +0.83	30.19	29.06	29.30	127,153
04 Oct 16	29.23000 -0.36	30.03	29.00	29.68	176,847
03 Oct 16	29.59000 -0.32	29.82	28.70	29.64	216,150
30 Sep 16	29.91000 +0.48	30.23	29.23	29.68	171,095
29 Sep 16	29.43000 -2.94	32.55	29.37	32.46	272,372
28 Sep 16	32.37000 +0.22	32.68	31.91	32.32	231,364
27 Sep 16	32.15000 +1.09	32.18	30.74	30.92	311,263
26 Sep 16	31.06000 -0.25	32.00	30.90	32.00	126,991
23 Sep 16	31.31000 -0.09	32.43	31.03	31.37	318,518
22 Sep 16	31.40000 +0.00	31.99	31.16	31.69	154,877
21 Sep 16	31.40000 +0.12	31.66	30.26	31.52	208,798
20 Sep 16	31.28000 +0.44	31.67	30.48	31.18	141,097
19 Sep 16	30.84000 -0.46	31.85	30.58	31.54	143,484
16 Sep 16	31.30000 +1.33	31.94	30.04	30.04	464,835
15 Sep 16	29.97000 +1.02	30.14	28.72	29.01	157,265
14 Sep 16	28.94500 +0.52	29.89	28.64	28.68	220,907
13 Sep 16	28.42000 -1.05	29.26	27.43	29.09	293,700
12 Sep 16	29.47000 +0.90	29.62	27.97	28.38	452,669
09 Sep 16	28.57000 -1.50	30.06	28.55	29.67	203,529
08 Sep 16	30.07000 +0.08	30.36	29.62	29.88	184,570
07 Sep 16	29.99000 +0.02	30.75	29.66	30.69	203,182
06 Sep 16	29.97000 +0.33	30.54	29.57	29.98	301,408
02 Sep 16	29.64000 -0.41	30.30	29.46	30.26	93,534
01 Sep 16	30.05000 +0.24	30.35	29.70	29.83	215,721
31 Aug 16	29.81000 -0.22	30.09	29.21	29.98	220,754
30 Aug 16	30.03000 +0.06	30.37	29.44	30.00	243,558
29 Aug 16	29.97000 -0.03	30.54	29.82	30.14	196,929
26 Aug 16	30.00000 +0.74	30.23	29.41	29.41	224,981
25 Aug 16	29.26000 +0.02	30.14	28.55	29.35	194,104
24 Aug 16	29.24000 -2.19	31.99	29.01	31.35	245,233
23 Aug 16	31.43000 -0.37	31.94	31.35	31.70	189,895
22 Aug 16	31.80000 +1.14	31.81	30.47	30.90	167,510
19 Aug 16	30.66000 -0.51	31.20	30.45	31.09	160,725
18 Aug 16	31.17000 +0.27	31.39	30.71	30.91	144,453
17 Aug 16	30.90000 -0.62	31.51	30.53	31.51	184,565
16 Aug 16	31.52000 -0.31	32.24	31.09	31.63	244,175
15 Aug 16	31.83000 +0.54	33.30	31.45	31.45	362,738
12 Aug 16	31.29000 +0.15	31.64	30.47	30.95	196,159
11 Aug 16	31.14000 +1.25	31.41	29.58	30.21	216,605
10 Aug 16	29.89000 -1.44	31.32	29.72	30.83	149,779
09 Aug 16	31.33000 +0.71	31.37	29.98	30.78	165,696
08 Aug 16	30.62000 -0.89	32.24	30.41	31.68	201,695
05 Aug 16	31.51000 -0.84	32.33	31.11	32.33	228,114
04 Aug 16	32.35000 +0.72	33.00	28.35	31.40	516,736
03 Aug 16	31.63000 +1.33	31.74	29.96	30.06	228,093
02 Aug 16	30.30000 -0.60	31.06	29.86	30.83	240,991
01 Aug 16	30.90000 +0.31	31.22	30.46	30.83	280,371
29 Jul 16	30.59000 +0.57	31.00	29.29	29.83	144,652
28 Jul 16	30.02000 +0.06	30.37	29.70	29.87	247,808
27 Jul 16	29.96000 +0.99	29.99	29.07	29.16	143,076
26 Jul 16	28.97000 +0.15	29.10	28.30	28.57	145,918
25 Jul 16	28.82000 -0.17	29.11	28.19	29.11	104,036
22 Jul 16	28.99000 +0.23	29.06	28.14	28.77	107,647
21 Jul 16	28.76000 -0.06	29.91	28.49	29.18	200,047
20 Jul 16	28.82000 +1.74	29.06	27.02	27.24	205,618
19 Jul 16	27.08000 -1.35	28.80	26.97	28.28	243,413
18 Jul 16	28.43000 +1.19	28.50	26.89	27.35	299,488
15 Jul 16	27.24000 +0.78	27.33	25.73	26.59	226,537
14 Jul 16	26.46000 +0.25	27.20	25.95	26.72	160,799
13 Jul 16	26.21000 -1.29	27.84	26.11	27.71	175,222
12 Jul 16	27.50000 +0.42	28.00	26.85	27.52	211,353
11 Jul 16	27.08000 -0.03	27.85	26.98	27.48	187,294
08 Jul 16	27.11000 +1.24	27.17	25.70	25.90	261,490
07 Jul 16	25.87000 -0.36	26.41	25.25	26.41	265,634
06 Jul 16	26.23000 +0.03	26.55	25.48	25.94	347,627
05 Jul 16	26.20000 -0.99	26.99	26.11	26.80	215,454
01 Jul 16	27.19000 +0.20	27.52	26.59	26.89	305,466
30 Jun 16	26.99000 +0.08	27.57	26.34	26.95	567,249
29 Jun 16	26.91000 +1.05	27.24	25.64	26.46	330,609
28 Jun 16	25.86000 +2.81	27.00	23.53	23.67	422,542
27 Jun 16	23.05000 -1.08	24.91	22.39	23.99	358,577
24 Jun 16	24.13000 -2.26	25.60	24.07	24.80	346,740
23 Jun 16	26.39000 +2.00	26.55	24.41	24.79	296,215
22 Jun 16	24.39000 +0.10	25.90	23.92	24.27	204,671
21 Jun 16	24.29000 -0.25	24.72	23.57	24.64	192,351
20 Jun 16	24.54000 +0.19	25.01	24.03	24.85	247,595
17 Jun 16	24.35000 -1.13	25.74	24.03	25.55	539,259
16 Jun 16	25.48000 -0.10	25.60	24.78	25.37	259,039
15 Jun 16	25.58000 +0.27	26.22	25.03	25.57	300,182
14 Jun 16	25.31000 -1.05	26.78	24.91	26.31	302,733
13 Jun 16	26.36000 +0.20	26.83	25.67	25.84	367,191
10 Jun 16	26.16000 -1.12	26.93	25.99	26.83	222,704
09 Jun 16	27.28000 -0.22	27.51	26.86	27.18	295,367
08 Jun 16	27.50000 -0.35	28.09	27.17	27.95	224,192
07 Jun 16	27.85000 -0.35	28.33	27.43	27.91	275,492
06 Jun 16	28.20000 +1.82	28.37	25.96	26.47	285,726
03 Jun 16	26.38000 -1.06	27.30	26.16	27.30	305,362
02 Jun 16	27.44000 +1.50	27.47	25.73	25.88	262,516
01 Jun 16	25.94000 +0.38	26.39	25.12	25.44	241,995
31 May 16	25.56000 +1.06	25.90	24.61	24.75	282,200
27 May 16	24.50000 +0.55	25.30	23.81	23.97	233,197
26 May 16	23.95000 -0.41	24.37	23.88	24.31	251,717
25 May 16	24.36000 +0.90	24.73	23.55	23.80	349,381
24 May 16	23.46000 +0.81	23.58	22.67	22.96	257,716
23 May 16	22.65000 +0.04	23.26	22.36	22.49	265,784
20 May 16	22.61000 +1.29	22.66	21.47	21.47	297,405
19 May 16	21.32000 +0.26	21.59	20.55	20.88	484,846
18 May 16	21.06000 +3.02	22.35	19.84	19.99	1,187,318
17 May 16	18.04000 -0.20	18.62	17.78	18.18	232,094
16 May 16	18.24000 +0.85	18.36	17.00	17.56	272,031
13 May 16	17.39000 +0.58	17.63	16.28	16.76	157,350
12 May 16	16.81000 -0.81	17.80	16.50	17.80	376,579
11 May 16	17.62000 -0.98	18.83	17.52	18.58	161,539
10 May 16	18.60000 -0.19	18.86	17.87	18.79	236,720
09 May 16	18.79000 +0.64	18.94	18.16	18.18	470,777
06 May 16	18.15000 -0.70	19.06	18.08	18.62	218,163
05 May 16	18.85000 -0.61	19.45	16.77	18.46	595,864
04 May 16	19.46000 -0.55	20.08	19.42	19.78	356,623
03 May 16	20.01000 -0.80	20.91	19.84	20.49	275,602
02 May 16	20.81000 +0.25	20.97	19.70	20.53	298,291
29 Apr 16	20.56000 -0.28	21.07	20.18	20.67	242,119
28 Apr 16	20.84000 -0.24	21.61	20.44	20.92	224,621
27 Apr 16	21.08000 -0.30	21.48	20.68	21.26	155,760
26 Apr 16	21.38000 -0.62	21.97	21.04	21.97	287,558
25 Apr 16	22.00000 -0.36	22.88	21.89	22.21	184,466
22 Apr 16	22.36000 +0.70	22.54	21.23	21.77	182,226
21 Apr 16	21.66000 +0.65	21.94	20.64	20.89	283,998
20 Apr 16	21.01000 +0.19	21.38	20.22	21.06	216,077
19 Apr 16	20.82000 -0.98	21.91	20.35	21.87	318,350
18 Apr 16	21.80000 -0.40	22.08	21.35	22.08	265,700
15 Apr 16	22.20000 +0.73	22.35	21.10	21.36	196,133
14 Apr 16	21.47000 -0.07	21.89	21.03	21.58	207,238
13 Apr 16	21.54000 +0.73	21.73	20.55	21.05	202,698
12 Apr 16	20.81000 +0.14	20.94	20.14	20.73	291,143
11 Apr 16	20.67000 +0.23	21.60	19.90	20.67	240,850
08 Apr 16	20.44000 +0.12	21.50	20.10	20.97	251,991
07 Apr 16	20.32000 -1.10	21.33	19.72	21.13	252,939
06 Apr 16	21.42000 +2.03	21.48	19.54	19.54	343,008
05 Apr 16	19.39000 -0.45	19.98	18.98	19.51	240,356
04 Apr 16	19.84000 +0.86	20.38	19.11	19.14	347,519
01 Apr 16	18.98000 +0.23	19.13	18.12	18.54	284,142
31 Mar 16	18.75000 +1.52	19.19	17.37	17.37	342,309
30 Mar 16	17.23000 +0.07	18.50	17.01	17.37	192,337
29 Mar 16	17.16000 +1.19	17.23	15.53	15.94	204,446
28 Mar 16	15.97000 -0.41	16.67	15.67	16.49	243,956
24 Mar 16	16.38000 +0.43	16.87	15.18	15.80	196,272
23 Mar 16	15.95000 -1.44	17.59	15.88	17.39	282,164
22 Mar 16	17.39000 +0.61	17.54	16.67	16.67	251,833
21 Mar 16	16.78000 +0.63	17.08	15.85	16.08	234,117
18 Mar 16	16.15000 +1.00	16.24	15.03	15.42	455,428
17 Mar 16	15.15000 -0.74	16.01	14.90	15.77	411,117
16 Mar 16	15.89000 -0.16	16.63	15.45	16.04	236,770
15 Mar 16	16.05000 -1.44	17.20	16.00	17.20	353,958
14 Mar 16	17.49000 -0.11	17.91	17.06	17.48	258,297
11 Mar 16	17.60000 +0.99	17.77	16.50	16.72	276,781
10 Mar 16	16.61000 -0.72	18.09	16.15	17.54	318,672
09 Mar 16	17.33000 -0.54	17.99	16.71	17.99	247,194
08 Mar 16	17.87000 -1.60	19.85	17.76	19.37	300,613
07 Mar 16	19.47000 +0.86	19.49	17.80	18.42	317,570
04 Mar 16	18.61000 +1.47	18.73	16.92	17.53	499,026
03 Mar 16	17.14000 +0.06	17.27	16.52	17.05	329,934
02 Mar 16	17.08000 +0.45	17.71	16.27	16.70	422,268
01 Mar 16	16.63000 +0.65	16.67	15.00	15.91	470,285
29 Feb 16	15.98000 +0.16	16.52	15.53	15.77	355,025
26 Feb 16	15.82000 +0.54	16.14	15.01	15.41	276,897
25 Feb 16	15.28000 -0.46	16.27	15.01	15.93	234,591
24 Feb 16	15.74000 +0.05	15.98	14.85	15.48	246,553
23 Feb 16	15.69000 -1.82	17.49	15.68	17.42	214,816
22 Feb 16	17.51000 +0.09	18.41	17.41	17.94	234,892
19 Feb 16	17.42000 +0.27	17.51	16.29	16.96	237,549
18 Feb 16	17.15000 -0.39	18.44	17.10	18.03	305,961
17 Feb 16	17.54000 +0.66	18.30	16.89	17.06	319,602
16 Feb 16	16.88000 +0.50	17.53	16.21	16.64	252,727
12 Feb 16	16.38000 +1.08	16.50	15.08	15.66	223,216
11 Feb 16	15.30000 -0.76	16.06	14.84	15.65	368,594
10 Feb 16	16.06000 -0.15	17.38	15.83	16.36	207,370
09 Feb 16	16.21000 +0.00	16.83	15.52	15.87	236,323
08 Feb 16	16.21000 -2.02	18.23	15.70	17.91	402,943
05 Feb 16	18.23000 -0.95	19.65	17.97	18.97	341,993
04 Feb 16	19.18000 +0.65	20.44	18.19	18.50	210,510
03 Feb 16	18.53000 -1.17	19.90	17.62	19.85	302,599
02 Feb 16	19.70000 -0.94	20.49	19.48	20.34	207,609
01 Feb 16	20.64000 +0.51	21.02	19.24	20.03	216,624
29 Jan 16	20.13000 +0.64	20.35	18.97	19.49	282,201
28 Jan 16	19.49000 -1.05	22.64	19.37	20.74	272,444
27 Jan 16	20.54000 -1.61	22.33	20.45	22.15	247,346
26 Jan 16	22.15000 -0.14	22.44	21.13	22.34	182,071
25 Jan 16	22.29000 -0.02	23.62	21.66	22.16	313,102
22 Jan 16	22.31000 +1.08	22.41	21.12	21.99	246,337
21 Jan 16	21.23000 -0.75	22.44	21.04	22.11	241,499
20 Jan 16	21.98000 +0.10	22.79	20.47	21.49	327,367
19 Jan 16	21.88000 -0.56	23.01	21.11	23.01	282,419
15 Jan 16	22.44000 -1.35	23.76	21.84	22.58	266,071
14 Jan 16	23.79000 +1.25	23.96	21.42	22.73	323,418
13 Jan 16	22.54000 -2.31	25.03	22.18	24.81	370,385
12 Jan 16	24.85000 +1.68	25.34	23.51	23.78	375,920
11 Jan 16	23.17000 -1.65	25.07	22.84	25.02	293,221
08 Jan 16	24.82000 -1.25	26.95	24.75	26.19	216,419
07 Jan 16	26.07000 -1.55	27.24	25.81	26.82	245,540
06 Jan 16	27.62000 -0.90	28.18	26.61	27.87	250,355
05 Jan 16	28.52000 -0.89	29.70	28.12	29.46	261,083
04 Jan 16	29.41000 -1.56	30.66	29.02	30.22	268,856
31 Dec 15	30.97000 -0.16	31.50	30.58	30.95	184,445
30 Dec 15	31.13000 -0.15	31.58	30.76	31.06	151,102
29 Dec 15	31.28000 +0.92	31.45	30.01	30.60	195,487
28 Dec 15	30.36000 -0.91	31.69	30.09	31.16	124,711
24 Dec 15	31.27000 +0.16	31.57	30.98	31.16	93,022
23 Dec 15	31.11000 +0.35	31.49	30.55	30.94	120,562
22 Dec 15	30.76000 -0.70	31.56	30.33	31.56	196,746
21 Dec 15	31.46000 +0.03	32.09	30.74	31.78	169,660
18 Dec 15	31.43000 +0.16	31.98	30.63	31.07	2,086,811
17 Dec 15	31.27000 -0.09	31.87	30.10	31.23	220,199
16 Dec 15	31.36000 +1.30	31.49	30.20	30.40	273,093
15 Dec 15	30.06000 +0.60	30.36	28.69	29.81	368,087
14 Dec 15	29.46000 -0.10	30.43	29.04	29.67	356,599
11 Dec 15	29.56000 -1.69	31.17	29.50	30.40	439,133
10 Dec 15	31.25000 -0.47	32.22	30.64	31.87	255,226
09 Dec 15	31.72000 -1.41	33.04	31.46	33.04	139,930
08 Dec 15	33.13000 +0.54	33.89	31.47	31.94	186,922
07 Dec 15	32.59000 -1.87	34.90	32.29	34.46	223,316
04 Dec 15	34.46000 +1.34	34.63	32.80	33.13	262,474
03 Dec 15	33.12000 -1.61	34.91	32.43	34.83	169,027
02 Dec 15	34.73000 +0.35	35.15	33.87	34.41	192,534
01 Dec 15	34.38000 -0.20	35.06	33.86	34.81	270,859
30 Nov 15	34.58000 -0.92	36.11	34.22	35.56	247,531
27 Nov 15	35.50000 +0.20	35.90	35.11	35.36	50,778
25 Nov 15	35.30000 +1.06	35.73	34.16	34.34	194,605
24 Nov 15	34.24000 -0.46	35.12	33.54	34.64	192,387
23 Nov 15	34.70000 +1.11	35.37	33.39	33.66	286,453
20 Nov 15	33.59000 +1.09	33.81	32.27	32.87	146,545
19 Nov 15	32.50000 -1.60	34.86	31.67	34.20	260,296
18 Nov 15	34.10000 +1.08	34.25	32.85	33.19	373,134
17 Nov 15	33.02000 +0.57	33.58	31.96	32.35	210,574
16 Nov 15	32.45000 +0.54	32.68	30.77	31.44	282,186
13 Nov 15	31.91000 +0.46	32.78	30.57	31.13	201,425
12 Nov 15	31.45000 -1.12	32.49	31.30	32.30	202,958
11 Nov 15	32.57000 -0.97	33.88	32.28	33.79	173,364
10 Nov 15	33.54000 +0.29	33.93	32.66	33.27	308,413
09 Nov 15	33.25000 +1.06	33.74	31.24	32.41	286,547
06 Nov 15	32.19000 +0.78	32.36	30.60	31.14	162,271
05 Nov 15	31.41000 -1.24	32.11	30.42	31.90	211,777
04 Nov 15	32.65000 -0.22	33.43	31.50	33.03	410,094
03 Nov 15	32.87000 -0.50	34.31	32.42	33.00	247,112
02 Nov 15	33.37000 +2.30	33.48	31.05	31.31	246,631
30 Oct 15	31.07000 -0.22	31.50	30.61	31.04	127,076
29 Oct 15	31.29000 -0.87	32.85	31.03	32.15	222,234
28 Oct 15	32.16000 +1.78	32.20	29.26	30.14	400,983
27 Oct 15	30.38000 +0.68	30.40	29.33	29.48	256,693
26 Oct 15	29.70000 +0.27	30.46	28.61	29.43	167,289
23 Oct 15	29.43000 +1.23	29.62	28.55	28.88	399,958
22 Oct 15	28.20000 -0.95	30.24	27.85	29.50	572,611
21 Oct 15	29.15000 +0.44	29.98	28.11	29.34	395,761
20 Oct 15	28.71000 -0.57	29.47	28.28	29.09	369,211
19 Oct 15	29.28000 +3.27	29.40	25.48	25.96	733,578
16 Oct 15	26.01000 +0.22	26.83	25.43	25.92	325,311
15 Oct 15	25.79000 +1.43	25.85	24.17	24.38	498,077
14 Oct 15	24.36000 -0.79	26.50	23.97	25.31	760,682
13 Oct 15	25.15000 +1.31	26.73	23.70	23.70	968,276
12 Oct 15	23.84000 +0.10	24.05	23.43	24.01	321,666
09 Oct 15	23.74000 +0.26	24.17	23.23	23.37	165,787
08 Oct 15	23.48000 +0.37	23.85	22.41	22.77	577,744
07 Oct 15	23.11000 +1.56	23.31	21.09	21.63	442,568
06 Oct 15	21.55000 -1.21	22.89	20.35	22.52	244,026
05 Oct 15	22.76000 +0.38	23.77	21.57	22.80	241,425
02 Oct 15	22.38000 +1.79	22.56	20.32	20.47	297,399
01 Oct 15	20.59000 -0.83	21.50	19.67	21.11	340,627
30 Sep 15	21.42000 +0.84	21.91	20.29	21.15	552,446
29 Sep 15	20.58000 -1.21	23.21	20.45	21.71	461,064
28 Sep 15	21.79000 -2.21	23.71	21.25	23.71	460,726
25 Sep 15	24.00000 -2.59	26.94	23.83	26.92	697,521
24 Sep 15	26.59000 +0.13	26.87	25.49	26.17	426,906
23 Sep 15	26.46000 +0.45	26.80	25.70	26.03	235,024
22 Sep 15	26.01000 -0.49	26.59	25.27	25.27	445,937
21 Sep 15	26.50000 -2.09	28.90	25.55	28.90	323,710
18 Sep 15	28.59000 +0.45	28.86	27.49	27.57	625,287
17 Sep 15	28.14000 +0.60	28.36	27.07	27.50	244,595
16 Sep 15	27.54000 +0.29	27.74	26.72	27.39	212,867
15 Sep 15	27.25000 +0.48	27.41	26.35	26.75	125,462
14 Sep 15	26.77000 +0.13	27.00	26.00	26.52	229,135
11 Sep 15	26.64000 +0.29	26.73	25.78	26.19	255,016
10 Sep 15	26.35000 +0.10	26.65	25.89	26.28	260,694
09 Sep 15	26.25000 -1.10	27.53	26.11	27.50	157,638
08 Sep 15	27.35000 +1.43	27.46	26.03	26.62	180,088
04 Sep 15	25.92000 -0.27	26.80	25.50	25.64	94,685
03 Sep 15	26.19000 -0.48	26.89	25.91	26.89	293,559
02 Sep 15	26.67000 +0.91	26.80	25.18	26.16	221,428
01 Sep 15	25.76000 -0.59	26.49	25.40	25.66	240,530
31 Aug 15	26.35000 -0.82	27.99	26.14	27.07	200,598
28 Aug 15	27.17000 +0.86	27.25	26.05	26.09	254,611
27 Aug 15	26.31000 -0.13	27.30	25.59	26.68	406,981
26 Aug 15	26.44000 +1.18	26.64	24.84	26.21	325,143
25 Aug 15	25.26000 -0.94	27.53	25.15	27.38	435,512
24 Aug 15	26.20000 -1.92	28.18	24.43	26.40	287,322
21 Aug 15	28.12000 -0.67	29.89	27.50	27.79	270,318
20 Aug 15	28.79000 -1.16	29.98	28.64	29.34	282,725
19 Aug 15	29.95000 -0.84	31.18	29.48	30.34	380,751
18 Aug 15	30.79000 -1.33	32.15	30.65	31.87	304,267
17 Aug 15	32.12000 +1.30	32.51	30.15	30.61	225,907
14 Aug 15	30.82000 -0.74	31.99	30.03	31.60	260,047
13 Aug 15	31.56000 -1.00	33.97	31.38	32.72	317,331
12 Aug 15	32.56000 -0.43	32.96	30.86	32.55	342,262
11 Aug 15	32.99000 -0.61	33.61	32.31	33.19	532,219
10 Aug 15	33.60000 -0.53	35.22	32.84	34.61	492,482
07 Aug 15	34.13000 +1.01	34.45	32.76	33.00	563,893
06 Aug 15	33.12000 -4.76	38.49	32.13	38.30	605,255
05 Aug 15	37.88000 +0.20	38.58	37.64	38.18	130,143
04 Aug 15	37.68000 -0.11	38.39	37.43	38.14	193,231
03 Aug 15	37.79000 +0.19	39.00	36.30	37.15	267,361
31 Jul 15	37.60000 +0.44	38.55	36.73	37.21	577,410
30 Jul 15	37.16000 +0.13	37.49	36.00	37.19	190,762
29 Jul 15	37.03000 -0.30	37.76	36.35	37.39	283,665
28 Jul 15	37.33000 +1.79	37.48	35.10	35.91	271,112
27 Jul 15	35.54000 -1.18	36.72	34.22	36.05	382,283
24 Jul 15	36.72000 -0.88	38.38	36.51	37.21	421,637
23 Jul 15	37.60000 -1.24	39.39	37.42	39.00	236,594
22 Jul 15	38.84000 +1.13	38.98	36.67	37.28	310,060
21 Jul 15	37.71000 +0.18	37.96	36.00	37.75	401,360
20 Jul 15	37.53000 +0.02	37.84	36.63	37.73	328,170
17 Jul 15	37.51000 +0.96	37.70	36.30	36.90	449,644
16 Jul 15	36.55000 +0.19	37.75	36.18	36.55	623,362
15 Jul 15	36.36000 -1.71	37.44	36.25	37.02	2,186,156
14 Jul 15	38.07000 -1.37	39.21	37.93	38.99	274,254
13 Jul 15	39.44000 +0.59	39.90	38.52	39.00	224,656
10 Jul 15	38.85000 +3.03	38.99	36.17	36.32	308,952
09 Jul 15	35.82000 +0.47	36.25	34.41	35.89	233,776
08 Jul 15	35.35000 -1.49	36.89	35.08	36.38	260,208
07 Jul 15	36.84000 +0.02	36.87	35.21	36.67	192,323
06 Jul 15	36.82000 +1.55	37.23	34.60	34.70	233,631
02 Jul 15	35.27000 +0.09	35.48	34.68	35.21	94,857
01 Jul 15	35.18000 -2.79	37.75	34.93	37.15	452,109
30 Jun 15	37.97000 +2.28	38.21	35.88	36.23	325,773
29 Jun 15	35.69000 -0.75	37.18	35.60	35.96	262,626
26 Jun 15	36.44000 +0.03	37.47	35.26	36.65	1,207,652
25 Jun 15	36.41000 -0.45	37.35	35.57	36.98	155,747
24 Jun 15	36.86000 -1.22	38.24	36.68	37.83	255,951
23 Jun 15	38.08000 +0.08	38.37	37.31	37.86	270,467
22 Jun 15	38.00000 +1.50	38.00	36.24	36.94	245,221
19 Jun 15	36.50000 -0.34	36.98	36.36	36.90	304,212
18 Jun 15	36.84000 +1.85	36.90	35.15	35.37	355,655
17 Jun 15	34.99000 +0.70	35.19	34.40	34.40	217,149
16 Jun 15	34.29000 -1.07	35.75	34.02	35.18	209,110
15 Jun 15	35.36000 +1.39	35.48	33.64	33.91	456,618
12 Jun 15	33.97000 +0.23	34.07	33.15	33.64	186,660
11 Jun 15	33.74000 +1.89	33.78	31.99	32.00	160,637
10 Jun 15	31.85000 +0.28	32.53	31.20	31.65	158,838
09 Jun 15	31.57000 -1.25	32.76	30.32	32.76	218,803
08 Jun 15	32.82000 -0.87	33.73	32.41	33.73	135,930
05 Jun 15	33.69000 +0.96	33.76	31.95	32.40	129,303
04 Jun 15	32.73000 -0.10	32.97	31.82	32.53	113,238
03 Jun 15	32.83000 +0.60	32.95	31.91	32.44	110,651
02 Jun 15	32.23000 +0.26	32.93	30.99	31.70	148,388
01 Jun 15	31.97000 -0.38	32.69	30.50	32.69	224,912
29 May 15	32.35000 +0.38	32.70	31.70	32.02	170,769
28 May 15	31.97000 +0.07	32.27	31.33	31.87	191,639
27 May 15	31.90000 -0.14	32.56	31.39	32.30	124,726
26 May 15	32.04000 +0.54	32.36	31.05	31.44	140,804
22 May 15	31.50000 +0.37	31.90	30.98	31.16	141,282
21 May 15	31.13000 -1.21	32.53	30.09	32.30	172,825
20 May 15	32.34000 +0.42	32.68	31.55	32.14	124,516
19 May 15	31.92000 -0.91	32.92	31.11	32.88	150,462
18 May 15	32.83000 +1.99	33.21	30.24	30.68	348,985
15 May 15	30.84000 +0.42	30.88	29.50	30.46	226,652
14 May 15	30.42000 +0.74	30.70	28.71	30.00	205,926
13 May 15	29.68000 -1.01	31.41	29.58	30.81	210,537
12 May 15	30.69000 +0.45	31.16	29.43	29.78	405,683
11 May 15	30.24000 +1.15	30.41	29.00	29.20	675,103
08 May 15	29.09000 -0.65	30.44	28.78	29.75	202,699
07 May 15	29.74000 +1.89	29.75	27.49	28.72	308,450
06 May 15	27.85000 +0.68	28.79	26.89	27.16	122,420
05 May 15	27.17000 -2.56	29.45	26.68	29.45	310,809
04 May 15	29.73000 -0.02	30.12	28.98	29.71	177,352
01 May 15	29.75000 +1.14	29.92	28.50	28.72	156,670
30 Apr 15	28.61000 -3.26	32.00	27.92	31.56	339,096
29 Apr 15	31.87000 -0.15	32.47	31.00	31.96	124,318
28 Apr 15	32.02000 -0.10	33.18	30.26	32.26	177,679
27 Apr 15	32.12000 -1.84	34.31	31.74	34.17	258,631
24 Apr 15	33.96000 +0.09	34.50	33.52	33.78	101,710
23 Apr 15	33.87000 +0.14	34.00	32.58	33.53	358,193
22 Apr 15	33.73000 -0.05	34.20	32.81	33.76	136,675
21 Apr 15	33.78000 +0.35	34.35	33.19	33.74	107,568
20 Apr 15	33.43000 +0.58	33.86	32.40	33.01	111,333
17 Apr 15	32.85000 -0.74	33.70	32.34	33.27	182,867
16 Apr 15	33.59000 -0.37	34.34	33.40	33.82	110,856
15 Apr 15	33.96000 -0.20	34.46	33.19	33.98	121,538
14 Apr 15	34.16000 -0.62	34.90	33.51	34.90	137,064
13 Apr 15	34.78000 +0.35	34.90	33.88	34.49	140,211
10 Apr 15	34.43000 +1.13	35.00	33.29	33.66	103,395
09 Apr 15	33.30000 -0.10	33.69	31.89	33.35	106,278
08 Apr 15	33.40000 +0.14	34.50	32.64	33.12	159,350
07 Apr 15	33.26000 +1.23	34.31	32.12	32.12	282,390
06 Apr 15	32.03000 +0.39	32.48	31.34	31.56	183,705
02 Apr 15	31.64000 +0.09	32.15	30.70	31.66	168,362
01 Apr 15	31.55000 +0.18	31.71	29.60	30.86	207,050
31 Mar 15	31.37000 -0.74	32.46	31.09	31.78	163,811
30 Mar 15	32.11000 +0.18	33.00	31.13	32.32	126,116
27 Mar 15	31.93000 +1.16	32.08	30.87	30.89	145,603
26 Mar 15	30.77000 -0.13	31.13	29.50	31.08	305,557
25 Mar 15	30.90000 -2.31	33.30	30.85	33.26	275,693
24 Mar 15	33.21000 -0.68	35.31	33.02	33.94	251,137
23 Mar 15	33.89000 -2.36	36.87	33.71	35.67	322,843
20 Mar 15	36.25000 -2.92	39.90	34.73	39.00	1,389,228
19 Mar 15	39.17000 +2.01	39.45	36.96	37.00	304,166
18 Mar 15	37.16000 +1.78	37.58	35.24	35.35	451,351
17 Mar 15	35.38000 +0.44	35.65	34.54	34.94	191,430
16 Mar 15	34.94000 +0.17	35.56	34.56	34.95	149,816
13 Mar 15	34.77000 -0.48	35.89	34.11	35.31	198,649
12 Mar 15	35.25000 -0.46	36.03	34.68	36.03	211,461
11 Mar 15	35.71000 +1.08	36.01	34.20	34.82	263,099
10 Mar 15	34.63000 +0.23	35.14	33.21	34.04	202,361
09 Mar 15	34.40000 -0.96	35.58	34.01	35.58	278,655
06 Mar 15	35.36000 -0.22	35.85	34.95	35.39	340,205
05 Mar 15	35.58000 +0.96	35.86	34.47	34.62	268,184
04 Mar 15	34.62000 -0.03	35.54	31.16	34.25	551,485
03 Mar 15	34.65000 -0.05	34.76	34.01	34.64	133,944
02 Mar 15	34.70000 +0.13	34.79	34.06	34.47	209,171
27 Feb 15	34.57000 -0.05	35.67	34.15	34.54	168,711
26 Feb 15	34.62000 +0.32	34.84	34.00	34.11	296,587
25 Feb 15	34.30000 -0.21	34.83	33.61	34.44	165,716
24 Feb 15	34.51000 -0.62	35.53	34.27	35.05	189,395
23 Feb 15	35.13000 -0.73	35.65	34.54	35.64	270,824
20 Feb 15	35.86000 -0.05	36.93	35.58	36.01	616,687
19 Feb 15	35.91000 -0.02	36.06	35.59	35.83	302,824
18 Feb 15	35.93000 -0.62	36.70	35.18	36.32	343,109
17 Feb 15	36.55000 +2.46	36.75	33.83	34.20	640,124
13 Feb 15	34.09000 +0.10	34.21	33.31	34.00	384,263
12 Feb 15	33.98500 +0.81	34.24	32.91	33.49	140,625
11 Feb 15	33.18000 -0.21	34.25	32.64	33.27	143,115
10 Feb 15	33.39000 +1.14	33.73	32.35	32.72	272,068
09 Feb 15	32.25000 -0.88	33.12	31.94	32.99	252,635
06 Feb 15	33.13000 -0.36	34.24	32.85	33.45	209,647
05 Feb 15	33.49000 +2.13	33.65	31.14	31.61	208,720
04 Feb 15	31.36000 -0.01	31.73	30.35	31.07	146,097
03 Feb 15	31.37000 -0.32	32.03	30.23	31.77	193,558
02 Feb 15	31.69000 +0.07	32.00	30.23	31.04	214,489
30 Jan 15	31.62000 +0.15	32.40	30.40	31.18	210,421
29 Jan 15	31.47000 -0.84	32.58	31.11	32.40	212,473
28 Jan 15	32.31000 -0.43	33.65	31.69	33.02	168,329
27 Jan 15	32.74000 -0.36	33.41	32.05	32.31	245,337
26 Jan 15	33.10000 +0.66	33.18	31.75	32.19	275,899
23 Jan 15	32.44000 -0.16	33.16	31.65	32.55	201,722
22 Jan 15	32.60000 +0.69	32.93	30.73	32.00	297,644
21 Jan 15	31.91000 -1.48	33.60	31.79	32.46	357,606
20 Jan 15	33.39000 +1.52	33.93	31.67	32.06	249,743
16 Jan 15	31.87000 +0.40	32.50	30.30	30.92	250,305
15 Jan 15	31.47000 -3.08	34.59	31.21	34.59	161,476
14 Jan 15	34.55000 +0.90	35.28	32.80	33.20	165,652
13 Jan 15	33.65000 -0.22	34.71	33.05	34.25	238,619
12 Jan 15	33.87000 -0.04	34.56	33.02	33.64	156,963
09 Jan 15	33.91000 -2.11	36.00	33.76	36.00	193,693
08 Jan 15	36.02000 +0.28	37.00	34.77	36.22	243,676
07 Jan 15	35.74000 +2.90	36.00	33.10	33.16	255,914
06 Jan 15	32.84000 -1.89	35.82	32.75	34.82	295,443
05 Jan 15	34.73000 -0.45	35.98	34.13	34.66	164,089
02 Jan 15	35.18000 +0.11	36.20	34.09	35.28	132,727
31 Dec 14	35.07000 +0.95	35.51	34.22	34.22	203,792
30 Dec 14	34.12000 -1.55	35.40	33.01	35.40	182,354
29 Dec 14	35.67000 +0.11	36.20	34.64	35.51	220,135
26 Dec 14	35.56000 +2.56	35.90	33.26	33.26	205,249
24 Dec 14	33.00000 +0.34	34.43	32.40	32.60	253,179
23 Dec 14	32.66000 -5.92	38.42	32.45	38.42	542,882
22 Dec 14	38.58000 +4.05	39.90	35.51	36.37	730,587
19 Dec 14	34.53000 +0.70	34.95	33.00	33.75	995,560
18 Dec 14	33.83000 +4.58	35.58	28.23	29.89	1,562,144
17 Dec 14	29.25000 +0.46	29.25	28.28	28.79	291,122
16 Dec 14	28.79000 -0.20	30.00	28.06	28.91	224,505
15 Dec 14	28.99000 -0.69	30.99	28.56	30.47	259,653
12 Dec 14	29.68000 -0.07	30.47	29.15	29.15	181,189
11 Dec 14	29.75000 -0.01	31.16	29.27	30.14	195,611
10 Dec 14	29.76000 -1.00	31.31	29.56	30.38	202,559
09 Dec 14	30.76000 +1.85	30.86	28.07	28.21	135,531
08 Dec 14	28.91000 +0.00	30.64	28.79	29.26	267,750
05 Dec 14	28.91000 +0.31	29.40	28.51	28.60	158,215
04 Dec 14	28.60000 -0.64	29.44	27.97	29.05	205,036
03 Dec 14	29.24000 +0.64	29.98	28.01	28.72	309,058
02 Dec 14	28.60000 +0.29	29.00	28.01	28.26	197,807
01 Dec 14	28.31000 +0.05	28.46	26.32	28.03	289,870
28 Nov 14	28.26000 +0.22	29.17	27.60	27.90	211,210
26 Nov 14	28.04000 +0.28	28.49	27.52	27.83	141,292
25 Nov 14	27.76000 -0.25	28.68	27.50	28.00	236,465
24 Nov 14	28.01000 +0.80	28.93	27.56	27.56	502,905
21 Nov 14	27.21000 +1.11	27.72	26.28	26.85	476,665
20 Nov 14	26.10000 +2.41	26.30	23.29	23.53	352,850
19 Nov 14	23.69000 -0.89	24.85	23.58	24.85	104,217
18 Nov 14	24.58000 +1.61	24.79	23.00	23.02	434,406
17 Nov 14	22.97000 -0.30	23.29	22.52	23.29	133,756
14 Nov 14	23.27000 -0.86	24.09	22.84	24.09	168,464
13 Nov 14	24.13000 +0.35	25.18	23.55	23.74	356,414
12 Nov 14	23.78000 +2.63	24.00	20.56	22.00	396,366
11 Nov 14	21.15000 +0.91	21.38	19.52	20.16	318,351
10 Nov 14	20.24000 +0.40	21.89	19.75	19.90	945,527
07 Nov 14	19.84000 +0.63	19.95	18.76	19.20	168,931
06 Nov 14	19.21000 -0.67	20.10	19.01	19.72	190,727
05 Nov 14	19.88000 -0.74	21.29	19.71	20.88	104,113
04 Nov 14	20.62000 -0.57	21.39	20.53	21.07	63,740
03 Nov 14	21.19000 -0.10	21.48	20.81	21.29	101,639
31 Oct 14	21.29000 +0.62	21.61	20.55	21.32	228,491
30 Oct 14	20.67000 +0.40	21.18	20.19	20.19	193,003
29 Oct 14	20.27000 -1.52	21.79	20.07	21.79	130,994
28 Oct 14	21.79000 +1.21	21.97	20.53	20.75	206,882
27 Oct 14	20.58000 +1.42	20.65	19.02	19.02	214,032
24 Oct 14	19.16000 -0.53	19.67	19.10	19.66	256,337
23 Oct 14	19.69000 +0.41	20.60	19.29	19.53	577,409
22 Oct 14	19.28000 +0.00	19.85	19.15	19.35	58,043
21 Oct 14	19.28000 +0.28	19.54	18.81	19.27	61,061
20 Oct 14	19.00000 +0.54	19.00	18.35	18.35	69,676
17 Oct 14	18.46000 -0.23	19.21	18.38	19.21	112,043
16 Oct 14	18.69000 +0.27	18.88	18.00	18.00	179,184
15 Oct 14	18.42000 -0.76	19.15	18.08	18.57	199,783
14 Oct 14	19.18000 +1.40	19.68	17.92	18.06	259,153
13 Oct 14	17.78000 -0.34	18.60	17.31	18.15	159,979
10 Oct 14	18.12000 -1.60	20.32	18.00	19.58	308,387
09 Oct 14	19.72000 -0.78	20.58	19.52	20.49	117,123
08 Oct 14	20.50000 +1.03	20.59	19.22	19.48	100,982
07 Oct 14	19.47000 -0.94	20.30	19.45	20.19	118,806
06 Oct 14	20.41000 -0.70	21.25	20.20	21.25	110,476
03 Oct 14	21.11000 +0.86	21.23	20.09	20.55	161,701
02 Oct 14	20.25000 +0.48	20.53	19.61	19.71	160,680
01 Oct 14	19.77000 -1.13	20.76	19.54	20.48	211,883
30 Sep 14	20.90000 +0.89	21.16	20.06	20.06	334,805
29 Sep 14	20.01000 +0.54	20.09	19.00	19.01	173,296
26 Sep 14	19.47000 -0.02	20.12	19.28	19.58	143,707
25 Sep 14	19.49000 -0.92	20.68	19.45	20.38	163,258
24 Sep 14	20.41000 +0.57	20.86	19.98	19.98	163,598
23 Sep 14	19.84000 -0.61	20.69	19.61	20.20	176,600
22 Sep 14	20.45000 -1.12	21.56	20.13	21.31	220,500
19 Sep 14	21.57000 -0.21	22.34	21.00	21.94	534,500
18 Sep 14	21.78000 +0.47	22.02	20.91	21.37	212,100
17 Sep 14	21.31000 -0.03	22.14	21.10	21.30	195,500
16 Sep 14	21.34000 +0.23	21.56	20.54	21.05	234,800
15 Sep 14	21.11000 -0.59	21.74	20.79	21.70	204,400
12 Sep 14	21.70000 -0.37	22.42	21.11	22.33	130,300
11 Sep 14	22.07000 -0.01	22.15	21.55	21.89	73,200
10 Sep 14	22.08000 +0.64	22.76	21.12	21.53	175,000
09 Sep 14	21.44000 -1.19	22.90	21.20	22.75	236,100
08 Sep 14	22.63000 +1.16	22.68	21.43	21.47	182,500
05 Sep 14	21.47000 +0.18	21.76	20.56	21.18	185,300
04 Sep 14	21.29000 +0.06	21.96	21.00	21.34	142,200
03 Sep 14	21.23000 +0.39	21.56	20.88	21.15	159,700
02 Sep 14	20.84000 -0.52	21.46	20.69	21.31	183,500
29 Aug 14	21.36000 +0.31	21.71	21.05	21.05	98,100
28 Aug 14	21.05000 -0.64	22.00	20.96	21.80	123,800
27 Aug 14	21.69000 -0.65	22.56	21.57	22.53	109,400
26 Aug 14	22.34000 +0.89	22.73	21.54	21.54	177,500
25 Aug 14	21.45000 -0.53	22.50	21.29	22.10	132,400
22 Aug 14	21.98000 +1.06	22.23	20.98	21.00	423,200
21 Aug 14	20.92000 +0.74	21.38	20.54	21.07	390,000
20 Aug 14	20.18000 -0.61	20.81	20.00	20.67	107,700
19 Aug 14	20.79000 -0.12	21.00	20.33	20.86	77,900
18 Aug 14	20.91000 +0.45	21.13	20.28	20.52	90,200
15 Aug 14	20.46000 -0.08	20.95	20.03	20.79	73,400
14 Aug 14	20.54000 -0.24	21.21	20.22	20.71	199,700
13 Aug 14	20.78000 +0.26	21.00	20.33	20.69	189,400
12 Aug 14	20.52000 +0.40	20.85	19.81	19.93	137,400
11 Aug 14	20.12000 +0.93	20.30	19.36	19.36	171,900
08 Aug 14	19.19000 +0.25	19.31	18.67	18.98	176,100
07 Aug 14	18.94000 +0.39	19.22	18.35	18.69	190,700
06 Aug 14	18.55000 -1.64	19.88	18.35	18.87	355,200
05 Aug 14	20.19000 +0.71	20.25	18.83	19.35	243,200
04 Aug 14	19.48000 -0.40	20.22	19.33	19.96	137,300
01 Aug 14	19.88000 -0.42	20.41	19.23	20.26	163,400
31 Jul 14	20.30000 -0.89	21.06	20.00	20.85	142,700
30 Jul 14	21.19000 -0.03	21.82	20.92	21.46	146,500
29 Jul 14	21.22000 +1.02	21.39	20.24	20.24	248,700
28 Jul 14	20.20000 -0.89	21.10	20.00	21.09	112,200
25 Jul 14	21.09000 -0.07	21.32	20.57	20.97	119,000
24 Jul 14	21.16000 -1.05	22.28	21.09	22.25	167,000
23 Jul 14	22.21000 +2.06	22.59	20.37	20.47	462,800
22 Jul 14	20.15000 +1.30	20.41	18.76	19.01	173,900
21 Jul 14	18.85000 +0.00	19.20	18.33	18.71	206,200
18 Jul 14	18.85000 +0.48	19.53	18.30	18.30	153,400
17 Jul 14	18.37000 -0.68	19.27	18.25	18.94	339,000
16 Jul 14	19.05000 -0.32	19.67	18.97	19.51	113,900
15 Jul 14	19.37000 -0.88	20.20	19.14	20.20	205,600
14 Jul 14	20.25000 +0.14	20.48	20.00	20.29	148,400
11 Jul 14	20.11000 +0.29	20.97	19.77	20.28	219,100
10 Jul 14	19.82000 +0.10	19.85	18.85	19.20	350,000
09 Jul 14	19.72000 -0.16	20.06	19.25	19.93	250,800
08 Jul 14	19.88000 -1.51	21.57	19.55	21.38	329,000
07 Jul 14	21.39000 -0.78	22.73	21.25	22.17	136,700
03 Jul 14	22.17000 -0.06	22.50	21.68	22.29	73,700
02 Jul 14	22.23000 -0.08	22.61	21.84	22.39	156,300
01 Jul 14	22.31000 +0.58	22.70	21.51	21.82	208,800
30 Jun 14	21.73000 -0.51	22.20	21.50	22.12	214,800
27 Jun 14	22.24000 -0.40	22.60	21.39	22.48	2,287,900
26 Jun 14	22.64000 -0.60	23.34	22.32	23.33	163,700
25 Jun 14	23.24000 +0.60	23.49	22.05	22.41	164,900
24 Jun 14	22.64000 -0.45	23.55	22.37	23.10	229,900
23 Jun 14	23.09000 +0.38	23.70	22.69	22.69	368,300
20 Jun 14	22.71000 +0.28	23.20	22.37	22.50	430,500
19 Jun 14	22.43000 -0.11	22.74	21.96	22.56	266,700
18 Jun 14	22.54000 +0.73	22.69	21.29	21.90	215,200
17 Jun 14	21.81000 -0.39	22.93	21.54	22.10	159,500
16 Jun 14	22.20000 +0.70	22.74	21.37	21.65	307,300
13 Jun 14	21.50000 +0.16	21.64	20.52	21.50	226,100
12 Jun 14	21.34000 -0.10	22.15	21.20	21.46	376,100
11 Jun 14	21.44000 +0.45	21.91	20.74	20.74	228,300
10 Jun 14	20.99000 -0.30	21.47	20.44	21.20	555,100
09 Jun 14	21.29000 +1.26	22.43	20.40	20.63	512,400
06 Jun 14	20.03000 -0.12	20.99	19.81	20.66	435,000
05 Jun 14	20.15000 +0.45	20.61	19.25	19.62	228,400
04 Jun 14	19.70000 +1.16	19.75	18.41	18.50	200,900
03 Jun 14	18.54000 +0.04	18.95	18.25	18.46	167,300
02 Jun 14	18.50000 -0.16	19.15	18.41	18.62	221,000
30 May 14	18.66000 -1.78	20.32	18.51	20.29	426,700
29 May 14	20.44000 +1.00	20.68	19.49	19.60	2,095,000
28 May 14	19.44000 +0.23	19.83	18.84	19.29	524,500
27 May 14	19.21000 +0.68	19.45	18.73	19.05	385,500
23 May 14	18.53000 +0.03	18.96	18.03	18.49	81,800
22 May 14	18.50000 +0.24	19.09	18.15	18.43	215,300
21 May 14	18.26000 -0.37	19.15	18.10	18.75	176,500
20 May 14	18.63000 -0.80	19.50	18.50	19.50	245,100
19 May 14	19.43000 +0.34	19.82	18.96	19.12	182,200
16 May 14	19.09000 +0.31	19.32	18.58	18.88	104,700
15 May 14	18.78000 -1.16	19.92	18.55	19.92	185,100
14 May 14	19.94000 +0.25	20.48	19.39	19.50	147,800
13 May 14	19.69000 -0.65	20.96	19.52	20.23	139,300
12 May 14	20.34000 +1.33	20.55	18.58	19.05	185,000
09 May 14	19.01000 +0.56	19.16	17.96	18.36	359,800
08 May 14	18.45000 -0.70	19.49	18.00	19.06	285,200
07 May 14	19.15000 -0.49	20.98	18.32	19.50	394,900
06 May 14	19.64000 -0.52	20.75	19.50	20.27	83,800
05 May 14	20.16000 +0.73	20.46	19.12	19.23	150,900
02 May 14	19.43000 -0.06	19.74	19.09	19.61	97,000
01 May 14	19.49000 -0.45	19.97	18.95	19.97	253,100
30 Apr 14	19.94000 +0.06	20.23	19.54	19.74	146,900
29 Apr 14	19.88000 -0.99	20.79	18.78	20.79	314,600
28 Apr 14	20.87000 +0.33	20.99	19.39	20.60	238,700
25 Apr 14	20.54000 -0.17	20.86	19.77	20.64	227,700
24 Apr 14	20.71000 +0.06	20.85	19.30	19.66	312,200
23 Apr 14	20.65000 +1.44	21.24	18.64	19.26	678,100
22 Apr 14	19.21000 +0.13	19.79	18.52	19.08	730,800
21 Apr 14	19.08000 -0.94	20.75	18.76	20.23	239,500
17 Apr 14	20.02000 -0.19	20.20	19.00	20.20	239,100
16 Apr 14	20.21000 +0.63	20.98	19.81	20.00	371,900
15 Apr 14	19.58000 -0.58	20.49	18.35	20.16	602,900
14 Apr 14	20.16000 -0.22	21.41	20.00	20.63	293,700
11 Apr 14	20.38000 -3.11	23.49	19.95	23.21	662,500
10 Apr 14	23.49000 -0.68	24.57	22.85	24.36	313,500
09 Apr 14	24.17000 +0.93	24.30	22.63	23.10	618,500
08 Apr 14	23.24000 -1.89	24.50	22.67	24.50	1,488,500
07 Apr 14	25.13000 -0.93	27.00	24.05	26.06	266,400
04 Apr 14	26.06000 -1.22	28.11	25.50	27.46	167,900
03 Apr 14	27.28000 -2.19	31.11	26.54	29.35	172,600
02 Apr 14	29.47000 +0.15	30.23	28.93	29.52	68,800
01 Apr 14	29.32000 +1.49	29.86	27.95	27.95	127,900
31 Mar 14	27.83000 -0.45	28.80	27.53	28.54	209,400
28 Mar 14	28.28000 -3.29	32.04	27.81	31.47	213,100
27 Mar 14	31.57000 -0.03	31.72	29.52	31.50	142,700
26 Mar 14	31.60000 -0.75	33.73	31.50	32.54	137,000
25 Mar 14	32.35000 -1.51	34.12	32.00	34.00	163,900
24 Mar 14	33.86000 -1.29	35.03	31.81	35.03	228,100
21 Mar 14	35.15000 -3.06	38.55	34.51	38.50	205,400
20 Mar 14	38.21000 +0.17	38.46	37.61	37.88	72,700
19 Mar 14	38.04000 +0.81	38.35	36.96	37.38	147,900
18 Mar 14	37.23000 +1.02	37.33	36.26	36.34	175,800
17 Mar 14	36.21000 +1.07	37.00	34.58	35.48	191,900
14 Mar 14	35.14000 +1.03	35.75	33.26	34.06	151,100
13 Mar 14	34.11000 +0.81	34.37	33.11	33.21	119,000
12 Mar 14	33.30000 -0.54	34.01	32.83	33.62	68,800
11 Mar 14	33.84000 +0.95	34.25	32.83	33.52	100,700
10 Mar 14	32.89000 -0.33	33.43	32.76	33.30	77,500
07 Mar 14	33.22000 -0.77	34.25	32.76	34.25	185,900
06 Mar 14	33.99000 -0.95	36.53	33.90	34.57	118,000
05 Mar 14	34.94000 +0.35	37.00	34.50	36.00	271,400
04 Mar 14	34.59000 +1.22	35.22	33.81	33.81	200,200
03 Mar 14	33.37000 -1.63	34.56	33.09	34.44	280,200
28 Feb 14	35.00000 -2.17	37.50	34.26	37.27	227,900
27 Feb 14	37.17000 +0.57	37.31	36.06	36.43	95,700
26 Feb 14	36.60000 -0.54	37.79	36.00	37.42	154,800
25 Feb 14	37.14000 +1.84	37.35	35.70	36.59	140,400
24 Feb 14	35.30000 -0.44	35.97	35.04	35.75	65,200
21 Feb 14	35.74000 +0.74	36.48	35.03	35.24	446,000
20 Feb 14	35.00000 +0.06	35.76	34.60	35.27	98,600
19 Feb 14	34.94000 +0.38	35.80	34.51	34.62	218,100
18 Feb 14	34.56000 +0.64	36.48	34.52	35.65	442,600
14 Feb 14	33.92000 -1.37	35.64	33.51	35.64	323,700
13 Feb 14	35.29000 -2.71	36.50	34.37	36.50	1,549,700
12 Feb 14	38.00000 +0.83	40.20	37.26	40.07	45,000
11 Feb 14	37.17000 +1.13	37.53	34.02	35.97	55,100
10 Feb 14	36.04000 -0.95	36.94	35.01	36.30	166,800
07 Feb 14	36.99000 +1.82	38.28	35.02	35.14	41,900
06 Feb 14	35.17000 +0.06	38.24	34.64	38.24	20,500
05 Feb 14	35.11000 -1.31	36.91	34.56	36.34	36,300
04 Feb 14	36.42000 -1.93	38.58	35.51	36.50	29,500
03 Feb 14	38.35000 -1.46	41.00	38.04	39.67	42,100
31 Jan 14	39.81000 +0.91	40.22	38.30	38.43	32,000
30 Jan 14	38.90000 +1.79	39.15	36.03	36.66	29,500
29 Jan 14	37.11000 -1.44	38.55	36.57	38.55	43,800
28 Jan 14	38.55000 +0.65	38.93	38.10	38.10	78,600
27 Jan 14	37.90000 -1.61	39.66	37.01	39.66	52,300
24 Jan 14	39.51000 +0.68	39.96	38.62	38.93	72,100
23 Jan 14	38.83000 +0.77	39.16	37.96	38.10	28,600
22 Jan 14	38.06000 -0.94	39.21	37.58	39.21	77,900
21 Jan 14	39.00000 -1.21	40.88	37.80	40.44	119,300
17 Jan 14	40.21000 +1.54	40.78	38.74	38.74	55,300
16 Jan 14	38.67000 +1.60	39.17	37.05	37.05	24,200
15 Jan 14	37.07000 -0.12	37.88	36.65	37.10	133,000
14 Jan 14	37.19000 +0.19	37.74	36.80	37.10	124,600
13 Jan 14	37.00000 -0.03	37.11	35.41	37.03	203,500
10 Jan 14	37.03000 +3.11	37.48	34.13	34.13	154,400
09 Jan 14	33.92000 +1.66	33.93	32.46	32.46	63,900
08 Jan 14	32.26000 +0.73	32.26	30.88	31.40	66,600
07 Jan 14	31.53000 +2.22	32.08	28.96	29.50	114,400
06 Jan 14	29.31000 -0.17	29.48	28.71	29.48	58,100
03 Jan 14	29.48000 +0.65	29.48	28.38	28.89	156,500
02 Jan 14	28.83000 +1.40	29.04	27.06	27.15	59,300
31 Dec 13	27.43000 -0.62	28.52	26.79	28.01	171,700
30 Dec 13	28.05000 +1.28	28.28	26.09	26.68	105,500
27 Dec 13	26.77000 -0.04	26.93	26.26	26.93	184,700
26 Dec 13	26.81000 -0.19	27.17	26.31	27.17	48,900
24 Dec 13	27.00000 -0.16	27.20	26.31	27.20	24,400
23 Dec 13	27.16000 +0.31	27.81	26.52	27.05	65,800
20 Dec 13	26.85000 +0.16	27.52	25.62	26.76	985,000
19 Dec 13	26.69000 -0.84	27.63	26.44	27.28	107,500
18 Dec 13	27.53000 +0.73	27.69	25.83	26.87	93,600
17 Dec 13	26.80000 +0.65	27.52	25.85	26.29	73,200
16 Dec 13	26.15000 +0.95	26.39	24.46	25.35	59,300
13 Dec 13	25.20000 +0.24	25.64	24.08	24.96	79,900
12 Dec 13	24.96000 +0.06	25.22	24.40	25.22	61,700
11 Dec 13	24.90000 -1.11	26.10	24.31	25.93	92,100
10 Dec 13	26.01000 +0.01	26.59	25.36	25.99	68,800
09 Dec 13	26.00000 -0.01	27.00	25.55	26.02	59,300
06 Dec 13	26.01000 +0.25	26.95	25.32	25.93	29,700
05 Dec 13	25.76000 -0.24	27.33	25.17	25.77	65,000
04 Dec 13	26.00000 +0.36	27.92	24.72	27.40	248,900
03 Dec 13	25.64000 -0.19	27.19	25.04	27.12	80,500
02 Dec 13	25.83000 -0.64	27.27	25.83	26.43	37,400
29 Nov 13	26.47000 -0.78	27.98	25.92	26.62	11,200
27 Nov 13	27.25000 +0.73	27.98	26.20	26.31	41,000
26 Nov 13	26.52000 +1.66	26.98	24.54	24.54	115,000
25 Nov 13	24.86500 +1.07	25.78	23.05	23.79	35,400
22 Nov 13	23.79000 +1.97	24.15	21.74	21.87	40,600
21 Nov 13	21.82000 -0.39	22.41	21.55	22.29	85,200
20 Nov 13	22.21000 -1.00	23.86	21.50	23.30	55,300
19 Nov 13	23.21000 -2.90	26.00	23.00	26.00	96,000
18 Nov 13	26.11000 -1.00	27.95	25.40	27.49	81,100
15 Nov 13	27.11000 -0.85	30.25	27.03	28.46	122,200
14 Nov 13	27.96000 -0.52	28.75	27.34	28.47	33,100
13 Nov 13	28.48000 +1.55	29.00	26.86	26.86	40,900
12 Nov 13	26.93000 +0.40	27.49	26.49	26.75	43,300
11 Nov 13	26.53500 +0.63	26.81	25.51	25.91	32,200
08 Nov 13	25.91000 -0.09	26.51	25.37	26.25	59,200
07 Nov 13	26.00000 -0.23	26.26	25.27	25.56	56,300
06 Nov 13	26.23000 +0.00	27.01	25.62	26.09	261,500
05 Nov 13	26.23000 +0.08	27.25	25.27	26.61	72,500
04 Nov 13	26.15000 -1.17	28.22	25.60	28.22	64,900
01 Nov 13	27.32000 +0.38	27.62	26.50	27.62	25,400
31 Oct 13	26.94000 +0.09	28.32	26.52	27.00	101,500
30 Oct 13	26.85000 -0.28	28.00	26.36	26.36	22,100
29 Oct 13	27.13000 -0.24	27.77	26.00	27.08	35,400
28 Oct 13	27.37000 -0.13	27.69	26.77	27.65	16,000
25 Oct 13	27.50000 -0.50	28.45	27.43	28.00	18,400
24 Oct 13	28.00000 +1.83	29.30	26.01	26.01	93,200
23 Oct 13	26.17000 -1.05	27.72	25.70	27.22	76,800
22 Oct 13	27.22000 +1.52	27.99	25.74	25.98	107,300
21 Oct 13	25.70000 +0.29	25.72	24.89	25.20	120,500
18 Oct 13	25.41000 +0.24	25.73	25.05	25.09	152,800
17 Oct 13	25.16500 -0.26	26.50	24.51	26.50	47,400
16 Oct 13	25.43000 +0.42	25.70	24.16	25.23	97,700
15 Oct 13	25.01000 -0.37	25.99	23.10	25.06	322,400
14 Oct 13	25.38000 -0.72	26.50	25.01	26.50	244,500
11 Oct 13	26.10000 +1.11	26.27	24.89	25.20	549,500
10 Oct 13	24.99000 +0.00	26.40	23.91	24.00	5,360,200

MacroGenics, Inc.

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	3.49000 +0.16	3.60	3.33	3.35	320,474
19 Oct 26	3.33000 +0.08	3.43	3.26	3.27	567,614
16 Oct 26	3.25000 -0.12	3.45	3.23	3.37	410,549
15 Oct 26	3.37000 +0.06	3.43	3.30	3.34	578,082
14 Oct 26	3.31000 -0.11	3.42	3.19	3.42	906,742
13 Oct 26	3.42000 -0.30	3.73	3.38	3.73	559,094
12 Oct 26	3.72000 -0.02	3.76	3.65	3.72	284,348
09 Oct 26	3.74000 +0.19	3.79	3.52	3.53	418,437
08 Oct 26	3.55000 +0.00	3.62	3.41	3.53	767,568
07 Oct 26	3.55000 -0.09	3.73	3.53	3.60	509,127
06 Oct 26	3.64000 -0.13	3.79	3.55	3.79	630,165
05 Oct 26	3.77000 +0.19	3.86	3.49	3.65	605,934
02 Oct 26	3.58000 -0.02	3.65	3.53	3.64	980,528
01 Oct 26	3.60000 -0.26	3.88	3.59	3.85	655,816
30 Sep 26	3.86000 +0.09	3.91	3.73	3.76	634,043
29 Sep 26	3.77000 -0.29	4.09	3.75	4.08	616,070
28 Sep 26	4.06000 +0.32	4.11	3.69	3.73	692,183
25 Sep 26	3.74000 -0.06	3.86	3.72	3.79	604,616
24 Sep 26	3.80000 +0.00	3.87	3.62	3.80	571,447
23 Sep 26	3.80000 -0.32	4.12	3.78	4.12	524,592
22 Sep 26	4.12000 +0.00	4.20	4.07	4.17	377,359
21 Sep 26	4.12000 -0.02	4.18	4.08	4.16	310,494
18 Sep 26	4.14000 +0.01	4.16	4.09	4.12	873,598
17 Sep 26	4.13000 +0.05	4.18	4.03	4.15	437,155
16 Sep 26	4.08000 +0.04	4.10	3.98	4.05	315,644
15 Sep 26	4.04000 -0.16	4.19	3.99	4.19	264,969
14 Sep 26	4.20000 +0.20	4.22	3.99	4.00	429,827
11 Sep 26	4.00000 +0.03	4.09	3.91	4.02	381,927
10 Sep 26	3.97000 -0.14	4.11	3.90	4.08	434,722
09 Sep 26	4.11000 -0.21	4.30	4.03	4.29	599,206
08 Sep 26	4.32000 -0.08	4.43	4.11	4.29	419,588
04 Sep 26	4.40000 +0.15	4.49	4.18	4.20	442,785
03 Sep 26	4.25000 -0.07	4.32	4.14	4.29	478,599
02 Sep 26	4.32000 +0.28	4.37	4.05	4.05	581,703
01 Sep 26	4.04000 +0.05	4.09	3.89	3.98	499,894
31 Aug 26	3.99000 -0.14	4.13	3.92	4.12	542,802
28 Aug 26	4.13000 +0.05	4.15	3.97	4.06	541,659
27 Aug 26	4.08000 +0.04	4.16	4.05	4.05	319,942
26 Aug 26	4.04000 -0.13	4.16	4.04	4.16	262,928
25 Aug 26	4.17000 +0.15	4.20	4.04	4.04	340,971
24 Aug 26	4.02000 -0.08	4.08	3.96	4.07	432,523
21 Aug 26	4.10000 +0.03	4.20	4.03	4.09	271,520
20 Aug 26	4.07000 -0.10	4.19	4.02	4.14	381,686
19 Aug 26	4.17000 +0.08	4.27	4.11	4.16	411,614
18 Aug 26	4.09000 +0.03	4.16	3.98	4.07	430,573
17 Aug 26	4.06000 -0.16	4.30	4.01	4.21	638,415
14 Aug 26	4.22000 +0.14	4.24	3.79	3.85	851,433
13 Aug 26	4.08000 +0.06	4.31	4.01	4.07	1,380,270
12 Aug 26	4.02000 +0.10	4.09	3.96	4.00	339,280
11 Aug 26	3.92000 -0.16	4.14	3.90	4.09	474,078
10 Aug 26	4.08000 +0.04	4.11	3.97	4.07	366,543
07 Aug 26	4.04000 +0.03	4.05	3.89	4.03	296,657
06 Aug 26	4.01000 +0.11	4.05	3.88	3.95	756,455
05 Aug 26	3.90000 +0.00	4.02	3.87	3.92	263,568
04 Aug 26	3.90000 +0.08	3.98	3.78	3.82	876,020
03 Aug 26	3.82000 +0.13	3.87	3.67	3.72	497,660
31 Jul 26	3.69000 -0.09	3.80	3.61	3.79	410,745
30 Jul 26	3.78000 +0.11	3.82	3.66	3.68	274,225
29 Jul 26	3.67000 -0.18	3.88	3.66	3.84	413,988
28 Jul 26	3.85000 -0.15	4.06	3.68	4.01	874,967
27 Jul 26	4.00000 +0.30	4.05	3.70	3.70	666,055
24 Jul 26	3.70000 -0.31	4.05	3.36	4.01	2,653,506
23 Jul 26	4.01000 -0.29	4.29	4.00	4.21	574,367
22 Jul 26	4.30000 -0.24	4.61	4.24	4.55	501,335
21 Jul 26	4.54000 +0.22	4.55	4.31	4.31	643,692
20 Jul 26	4.32000 -0.17	4.63	4.29	4.60	603,064
17 Jul 26	4.49000 +0.37	4.52	4.05	4.08	1,029,649
16 Jul 26	4.12000 -0.20	4.32	4.01	4.29	898,793
15 Jul 26	4.32000 +0.03	4.35	4.14	4.29	592,219
14 Jul 26	4.29000 -0.21	4.52	4.27	4.50	1,279,746
13 Jul 26	4.50000 +0.17	4.55	4.20	4.30	1,123,751
10 Jul 26	4.33000 -0.24	4.57	4.16	4.55	744,527
09 Jul 26	4.57000 -0.09	4.65	4.46	4.63	691,942
08 Jul 26	4.66000 -0.09	4.78	4.56	4.69	701,210
07 Jul 26	4.75000 +0.18	4.78	4.39	4.60	940,554
06 Jul 26	4.57000 -0.14	5.06	4.57	4.90	833,473
02 Jul 26	4.71000 +0.09	4.93	4.55	4.64	860,646
01 Jul 26	4.62000 +0.00	4.76	4.49	4.62	761,790
30 Jun 26	4.62000 -0.24	4.96	4.57	4.86	832,143
29 Jun 26	4.86000 +0.05	4.95	4.70	4.80	1,360,551
26 Jun 26	4.81000 +0.15	4.86	4.55	4.67	8,383,816
25 Jun 26	4.66000 -0.12	5.03	4.57	4.75	1,125,686
24 Jun 26	4.78000 +0.09	5.08	4.56	4.70	1,941,368
23 Jun 26	4.69000 +0.11	4.94	4.55	4.57	1,480,484
22 Jun 26	4.58000 +0.45	4.59	4.00	4.01	2,008,361
18 Jun 26	4.13000 +0.17	4.17	3.96	4.02	971,900
17 Jun 26	3.96000 +0.08	4.07	3.85	3.85	649,574
16 Jun 26	3.88000 -0.25	4.15	3.85	4.15	548,331
15 Jun 26	4.13000 +0.17	4.24	3.96	3.96	620,482
12 Jun 26	3.96000 -0.05	4.12	3.93	3.98	513,188
11 Jun 26	4.01000 +0.14	4.08	3.81	3.84	712,528
10 Jun 26	3.87000 -0.04	4.04	3.83	3.90	500,160
09 Jun 26	3.91000 +0.03	4.09	3.87	3.92	532,216
08 Jun 26	3.88000 -0.03	4.05	3.84	3.89	640,171
05 Jun 26	3.91000 -0.34	4.29	3.87	4.27	559,879
04 Jun 26	4.25000 +0.05	4.45	4.15	4.19	520,288
03 Jun 26	4.20000 +0.15	4.30	4.00	4.06	626,840
02 Jun 26	4.05000 -0.09	4.20	4.03	4.13	492,497
01 Jun 26	4.14000 -0.02	4.26	4.05	4.14	555,601
29 May 26	4.16000 -0.05	4.28	4.13	4.14	596,848
28 May 26	4.21000 -0.17	4.37	4.21	4.34	468,876
27 May 26	4.38000 -0.09	4.64	4.34	4.45	673,782
26 May 26	4.47000 -0.06	4.51	4.30	4.50	1,052,463
22 May 26	4.53000 +0.29	4.64	4.36	4.46	1,103,389
21 May 26	4.24000 -0.22	4.49	4.24	4.40	869,893
20 May 26	4.46000 -0.06	4.63	4.35	4.52	834,002
19 May 26	4.52000 +0.17	4.64	4.33	4.39	1,698,255
18 May 26	4.35000 +0.10	4.56	4.10	4.18	1,350,004
15 May 26	4.25000 +0.09	4.35	4.04	4.13	1,995,147
14 May 26	4.16000 +0.71	4.31	3.45	3.61	3,640,202
13 May 26	3.45000 -0.07	3.60	3.28	3.45	1,518,249
12 May 26	3.52000 +0.57	3.84	3.36	3.45	9,512,225
11 May 26	2.95000 -0.05	3.06	2.93	3.00	394,408
08 May 26	3.00000 +0.06	3.10	2.90	2.96	814,234
07 May 26	2.94000 -0.07	3.06	2.85	3.02	499,732
06 May 26	3.01000 -0.14	3.18	2.97	3.15	1,156,323
05 May 26	3.15000 -0.05	3.30	3.10	3.20	621,271
04 May 26	3.20000 +0.07	3.40	3.13	3.15	665,711
01 May 26	3.13000 +0.05	3.17	2.95	3.02	483,479
30 Apr 26	3.08000 +0.14	3.12	2.90	2.95	553,250
29 Apr 26	2.94000 -0.07	3.01	2.90	2.96	423,879
28 Apr 26	3.01000 -0.04	3.14	2.96	3.05	398,809
27 Apr 26	3.05000 -0.14	3.32	3.04	3.27	412,345
24 Apr 26	3.19000 +0.01	3.24	3.10	3.17	589,316
23 Apr 26	3.18000 -0.24	3.43	3.17	3.43	565,204
22 Apr 26	3.42000 -0.05	3.54	3.39	3.52	453,072
21 Apr 26	3.47000 -0.01	3.66	3.45	3.54	721,700
20 Apr 26	3.48000 +0.02	3.64	3.46	3.51	808,154
17 Apr 26	3.46000 +0.05	3.55	3.42	3.48	533,216
16 Apr 26	3.41000 -0.11	3.57	3.37	3.54	404,863
15 Apr 26	3.52000 +0.03	3.71	3.49	3.51	649,848
14 Apr 26	3.49000 +0.02	3.63	3.47	3.53	782,247
13 Apr 26	3.47000 -0.13	3.62	3.36	3.58	924,550
10 Apr 26	3.60000 +0.16	3.88	3.54	3.70	2,061,904
09 Apr 26	3.44000 -0.01	3.49	3.30	3.49	769,743
08 Apr 26	3.45000 +0.10	3.50	3.31	3.49	1,029,037
07 Apr 26	3.35000 +0.17	3.48	3.13	3.18	1,331,297
06 Apr 26	3.18000 +0.11	3.32	3.09	3.09	1,035,517
02 Apr 26	3.07000 +0.17	3.16	2.83	2.83	713,450
01 Apr 26	2.90000 +0.01	2.96	2.85	2.89	425,210
31 Mar 26	2.89000 +0.13	2.96	2.82	2.84	280,678
30 Mar 26	2.76000 -0.17	2.95	2.73	2.95	568,008
27 Mar 26	2.93000 -0.25	3.18	2.85	3.16	953,996
26 Mar 26	3.18000 +0.01	3.26	3.03	3.14	880,823
25 Mar 26	3.17000 +0.44	3.21	2.78	2.78	1,656,957
24 Mar 26	2.73000 -0.19	2.88	2.71	2.88	662,863
23 Mar 26	2.92000 +0.06	3.01	2.73	2.86	797,089
20 Mar 26	2.86000 -0.04	2.93	2.81	2.87	638,503
19 Mar 26	2.90000 -0.08	2.97	2.81	2.96	777,096
18 Mar 26	2.98000 -0.10	3.12	2.91	3.06	920,693
17 Mar 26	3.08000 -0.02	3.19	3.04	3.12	411,277
16 Mar 26	3.10000 +0.10	3.23	2.98	3.03	1,240,545
13 Mar 26	3.00000 -0.12	3.25	2.97	3.18	1,027,508
12 Mar 26	3.12000 -0.22	3.38	3.05	3.32	1,412,938
11 Mar 26	3.34000 -0.09	3.54	3.12	3.42	4,061,254
10 Mar 26	3.43000 +1.07	3.50	2.41	2.42	13,905,032
09 Mar 26	2.36000 +0.13	2.44	2.25	2.25	1,068,036
06 Mar 26	2.23000 +0.09	2.26	2.10	2.11	947,264
05 Mar 26	2.14000 +0.06	2.18	2.01	2.07	1,021,549
04 Mar 26	2.08000 +0.18	2.09	1.89	1.92	925,842
03 Mar 26	1.90000 -0.04	1.93	1.81	1.88	539,179
02 Mar 26	1.94000 -0.05	2.01	1.91	1.96	529,529
27 Feb 26	1.99000 +0.01	2.01	1.92	1.96	540,943
26 Feb 26	1.98000 +0.06	2.01	1.89	1.92	605,698
25 Feb 26	1.92000 +0.19	1.99	1.73	1.73	1,167,519
24 Feb 26	1.73000 -0.02	1.76	1.60	1.62	2,142,926
23 Feb 26	1.75000 +0.05	1.77	1.70	1.70	287,405
20 Feb 26	1.70000 -0.03	1.74	1.69	1.72	197,745
19 Feb 26	1.73000 +0.03	1.74	1.67	1.69	201,014
18 Feb 26	1.70000 +0.00	1.73	1.68	1.69	178,240
17 Feb 26	1.70000 -0.01	1.73	1.68	1.71	325,856
13 Feb 26	1.71000 +0.00	1.77	1.71	1.72	233,659
12 Feb 26	1.71000 -0.01	1.73	1.66	1.70	479,698
11 Feb 26	1.72000 +0.01	1.74	1.67	1.73	320,525
10 Feb 26	1.71000 -0.09	1.81	1.71	1.78	338,731
09 Feb 26	1.80000 -0.01	1.83	1.71	1.80	371,217
06 Feb 26	1.81000 +0.11	1.82	1.70	1.71	793,839
05 Feb 26	1.70000 -0.03	1.74	1.67	1.68	954,911
04 Feb 26	1.73000 -0.02	1.75	1.65	1.75	1,264,659
03 Feb 26	1.75000 +0.00	1.80	1.70	1.76	547,771
02 Feb 26	1.75000 -0.08	1.86	1.75	1.86	424,890
30 Jan 26	1.83000 -0.10	1.92	1.74	1.89	1,027,511
29 Jan 26	1.93000 +0.13	1.97	1.78	1.81	1,250,929
28 Jan 26	1.80000 -0.04	1.86	1.79	1.84	541,605
27 Jan 26	1.84000 +0.01	1.86	1.76	1.83	530,439
26 Jan 26	1.83000 +0.03	1.89	1.75	1.82	926,702
23 Jan 26	1.80000 +0.04	1.82	1.70	1.75	1,110,084
22 Jan 26	1.76000 +0.02	1.86	1.62	1.77	2,949,083
21 Jan 26	1.74000 -0.01	1.78	1.73	1.75	392,899
20 Jan 26	1.75000 +0.03	1.82	1.68	1.70	1,173,065
16 Jan 26	1.72000 +0.02	1.76	1.70	1.70	1,296,401
15 Jan 26	1.70000 -0.08	1.78	1.70	1.78	486,813
14 Jan 26	1.78000 +0.03	1.81	1.75	1.75	459,441
13 Jan 26	1.75000 -0.04	1.85	1.73	1.80	993,463
12 Jan 26	1.79000 -0.04	1.85	1.71	1.85	917,972
09 Jan 26	1.83000 +0.04	1.90	1.79	1.81	1,063,056
08 Jan 26	1.79000 -0.02	1.80	1.75	1.80	606,104
07 Jan 26	1.81000 +0.11	1.89	1.72	1.72	1,765,403
06 Jan 26	1.70000 -0.02	1.75	1.67	1.72	827,935
05 Jan 26	1.72000 +0.11	1.75	1.61	1.61	1,517,601
02 Jan 26	1.61000 +0.00	1.64	1.58	1.61	895,511
31 Dec 25	1.61000 +0.05	1.65	1.54	1.54	910,558
30 Dec 25	1.56000 -0.04	1.63	1.55	1.61	1,280,657
29 Dec 25	1.60000 -0.01	1.63	1.56	1.62	566,427
26 Dec 25	1.61000 -0.01	1.62	1.57	1.62	444,240
24 Dec 25	1.62000 +0.02	1.63	1.55	1.60	492,750
23 Dec 25	1.60000 +0.01	1.69	1.60	1.62	1,016,926
22 Dec 25	1.59000 +0.09	1.64	1.50	1.50	1,276,336
19 Dec 25	1.50000 -0.07	1.61	1.50	1.57	3,651,930
18 Dec 25	1.57000 -0.04	1.66	1.53	1.60	2,787,727
17 Dec 25	1.61000 +0.26	1.65	1.32	1.35	10,938,854
16 Dec 25	1.35000 -0.02	1.42	1.34	1.37	2,430,920
15 Dec 25	1.37000 -0.03	1.43	1.37	1.40	1,251,514
12 Dec 25	1.40000 -0.01	1.45	1.38	1.44	660,988
11 Dec 25	1.41000 +0.01	1.43	1.39	1.40	1,050,356
10 Dec 25	1.40000 +0.01	1.43	1.37	1.41	1,613,485
09 Dec 25	1.39000 +0.06	1.42	1.33	1.33	1,159,200
08 Dec 25	1.33000 -0.04	1.40	1.32	1.40	3,060,853
05 Dec 25	1.37000 -0.01	1.40	1.32	1.39	5,122,986
04 Dec 25	1.38000 -0.02	1.47	1.37	1.40	2,642,531
03 Dec 25	1.40000 -0.02	1.47	1.37	1.41	2,133,862
02 Dec 25	1.42000 -0.04	1.50	1.40	1.47	488,037
01 Dec 25	1.46000 -0.07	1.51	1.43	1.51	454,017
28 Nov 25	1.53000 +0.05	1.55	1.48	1.50	366,117
26 Nov 25	1.48000 +0.03	1.50	1.42	1.44	394,607
25 Nov 25	1.45000 +0.03	1.47	1.40	1.45	754,593
24 Nov 25	1.42000 +0.02	1.47	1.39	1.40	878,606
21 Nov 25	1.40000 +0.03	1.42	1.33	1.37	731,823
20 Nov 25	1.37000 -0.05	1.50	1.37	1.43	675,511
19 Nov 25	1.42000 -0.12	1.55	1.41	1.52	731,806
18 Nov 25	1.54000 +0.03	1.58	1.48	1.51	933,300
17 Nov 25	1.51000 +0.01	1.64	1.48	1.50	1,523,554
14 Nov 25	1.50000 -0.10	1.61	1.49	1.58	1,801,989
13 Nov 25	1.60000 +0.13	1.74	1.53	1.66	2,834,633
12 Nov 25	1.47000 -0.05	1.55	1.46	1.53	354,629
11 Nov 25	1.52000 +0.09	1.54	1.42	1.45	516,457
10 Nov 25	1.43000 +0.06	1.45	1.37	1.37	473,570
07 Nov 25	1.37000 +0.01	1.37	1.29	1.36	526,997
06 Nov 25	1.36000 -0.08	1.43	1.35	1.43	619,419
05 Nov 25	1.44000 -0.01	1.49	1.40	1.48	483,494
04 Nov 25	1.45000 -0.13	1.57	1.43	1.54	676,790
03 Nov 25	1.58000 -0.08	1.69	1.54	1.65	532,478
31 Oct 25	1.66000 +0.06	1.68	1.56	1.60	851,886
30 Oct 25	1.59500 -0.10	1.70	1.58	1.69	971,059
29 Oct 25	1.69000 -0.16	1.86	1.66	1.85	1,799,842
28 Oct 25	1.85000 -0.06	1.94	1.85	1.90	360,721
27 Oct 25	1.91000 +0.07	1.94	1.83	1.86	623,865
24 Oct 25	1.84000 +0.01	1.89	1.81	1.85	405,526
23 Oct 25	1.83000 -0.12	1.93	1.83	1.92	561,728
22 Oct 25	1.95000 -0.07	2.15	1.87	2.03	1,645,789
21 Oct 25	2.02000 +0.31	2.03	1.71	1.71	3,379,647
20 Oct 25	1.71000 +0.06	1.81	1.66	1.66	817,895
17 Oct 25	1.65000 -0.04	1.74	1.64	1.68	464,528
16 Oct 25	1.69000 +0.00	1.75	1.66	1.71	486,950
15 Oct 25	1.69000 +0.08	1.77	1.62	1.62	480,343
14 Oct 25	1.61000 -0.03	1.69	1.56	1.61	383,683
13 Oct 25	1.64000 -0.05	1.71	1.63	1.69	486,283
10 Oct 25	1.69000 -0.06	1.77	1.65	1.77	571,384
09 Oct 25	1.75000 -0.03	1.79	1.71	1.78	563,418
08 Oct 25	1.78000 +0.06	1.83	1.72	1.72	593,557
07 Oct 25	1.72000 -0.04	1.80	1.69	1.79	278,126
06 Oct 25	1.76000 -0.02	1.81	1.74	1.78	647,871
03 Oct 25	1.78000 +0.07	1.83	1.71	1.72	735,145
02 Oct 25	1.71000 +0.01	1.74	1.66	1.71	578,520
01 Oct 25	1.70000 +0.02	1.82	1.68	1.68	453,034
30 Sep 25	1.68000 -0.07	1.77	1.65	1.73	570,388
29 Sep 25	1.75000 +0.02	1.77	1.70	1.74	553,465
26 Sep 25	1.73000 +0.08	1.74	1.65	1.67	515,444
25 Sep 25	1.65000 -0.07	1.69	1.63	1.69	356,757
24 Sep 25	1.72000 +0.06	1.82	1.64	1.65	659,511
23 Sep 25	1.66000 -0.07	1.75	1.65	1.75	343,386
22 Sep 25	1.73000 +0.11	1.75	1.58	1.62	397,938
19 Sep 25	1.62000 -0.11	1.75	1.60	1.75	923,219
18 Sep 25	1.73000 +0.20	1.75	1.56	1.56	882,478
17 Sep 25	1.53000 +0.06	1.63	1.48	1.49	780,066
16 Sep 25	1.47000 -0.09	1.61	1.46	1.56	1,049,282
15 Sep 25	1.56000 -0.03	1.62	1.52	1.60	913,762
12 Sep 25	1.59000 -0.06	1.64	1.57	1.64	491,576
11 Sep 25	1.65000 -0.07	1.76	1.62	1.72	1,052,035
10 Sep 25	1.72000 -0.01	1.75	1.69	1.72	479,249
09 Sep 25	1.73000 -0.03	1.79	1.68	1.74	653,796
08 Sep 25	1.76000 -0.24	1.97	1.74	1.97	1,468,515
05 Sep 25	2.00000 +0.06	2.22	1.94	1.98	2,801,858
04 Sep 25	1.94000 +0.03	2.04	1.84	1.93	1,066,857
03 Sep 25	1.91000 +0.17	1.98	1.73	1.74	1,479,432
02 Sep 25	1.74000 -0.03	1.93	1.73	1.77	1,534,529
29 Aug 25	1.77000 +0.07	1.79	1.71	1.72	854,851
28 Aug 25	1.70000 -0.02	1.80	1.69	1.75	660,333
27 Aug 25	1.72000 -0.09	1.85	1.72	1.80	527,069
26 Aug 25	1.81000 +0.17	1.87	1.63	1.66	1,402,192
25 Aug 25	1.64000 -0.05	1.79	1.64	1.73	912,020
22 Aug 25	1.69000 +0.25	1.70	1.51	1.51	1,526,504
21 Aug 25	1.44000 -0.05	1.49	1.44	1.49	305,498
20 Aug 25	1.49000 +0.00	1.50	1.45	1.49	298,411
19 Aug 25	1.49000 -0.03	1.59	1.48	1.50	476,190
18 Aug 25	1.52000 -0.06	1.62	1.51	1.56	685,136
15 Aug 25	1.58000 -0.04	1.63	1.53	1.60	530,539
14 Aug 25	1.62000 -0.04	1.65	1.52	1.59	489,405
13 Aug 25	1.66000 +0.19	1.67	1.46	1.46	530,683
12 Aug 25	1.47000 +0.00	1.50	1.43	1.47	435,107
11 Aug 25	1.47000 -0.07	1.58	1.46	1.55	493,985
08 Aug 25	1.54000 -0.07	1.64	1.50	1.64	221,900
07 Aug 25	1.61000 +0.00	1.62	1.54	1.62	256,381
06 Aug 25	1.61000 -0.08	1.71	1.59	1.71	303,863
05 Aug 25	1.69000 +0.05	1.72	1.58	1.62	590,110
04 Aug 25	1.64000 +0.06	1.66	1.53	1.60	291,557
01 Aug 25	1.58000 +0.02	1.62	1.49	1.49	1,046,477
31 Jul 25	1.56000 +0.02	1.63	1.51	1.53	664,126
30 Jul 25	1.54000 -0.04	1.60	1.47	1.58	1,454,480
29 Jul 25	1.58000 -0.09	1.67	1.58	1.67	363,648
28 Jul 25	1.67000 -0.04	1.76	1.66	1.72	524,788
25 Jul 25	1.71000 -0.07	1.78	1.67	1.78	516,104
24 Jul 25	1.78000 -0.03	1.88	1.75	1.79	996,171
23 Jul 25	1.81000 +0.27	1.83	1.55	1.57	1,918,582
22 Jul 25	1.54000 +0.07	1.58	1.47	1.47	627,717
21 Jul 25	1.47000 -0.01	1.56	1.47	1.48	306,320
18 Jul 25	1.48000 -0.06	1.60	1.47	1.56	381,878
17 Jul 25	1.54000 +0.02	1.61	1.51	1.51	586,123
16 Jul 25	1.52000 +0.03	1.58	1.47	1.50	796,000
15 Jul 25	1.49000 -0.09	1.60	1.49	1.57	410,152
14 Jul 25	1.58000 -0.03	1.63	1.54	1.61	343,477
11 Jul 25	1.61000 +0.03	1.62	1.52	1.58	766,498
10 Jul 25	1.58000 -0.01	1.65	1.55	1.60	1,161,973
09 Jul 25	1.59000 +0.12	1.60	1.47	1.48	1,295,594
08 Jul 25	1.47000 +0.11	1.51	1.34	1.35	1,082,768
07 Jul 25	1.36000 -0.10	1.45	1.34	1.45	534,100
03 Jul 25	1.46000 +0.08	1.47	1.36	1.38	699,979
02 Jul 25	1.38000 +0.12	1.41	1.26	1.26	836,540
01 Jul 25	1.26000 +0.05	1.33	1.19	1.20	930,736
30 Jun 25	1.21000 +0.02	1.26	1.20	1.23	716,591
27 Jun 25	1.19000 -0.08	1.29	1.18	1.29	9,535,364
26 Jun 25	1.27000 -0.04	1.33	1.26	1.31	1,068,696
25 Jun 25	1.31000 -0.03	1.36	1.28	1.32	597,107
24 Jun 25	1.34000 +0.02	1.41	1.26	1.26	796,175
23 Jun 25	1.32000 +0.01	1.37	1.27	1.30	601,715
20 Jun 25	1.31000 -0.06	1.40	1.30	1.39	731,838
18 Jun 25	1.37000 +0.00	1.45	1.33	1.35	792,729
17 Jun 25	1.37000 -0.13	1.50	1.37	1.48	849,901
16 Jun 25	1.50000 -0.02	1.57	1.46	1.55	705,903
13 Jun 25	1.52000 -0.03	1.60	1.48	1.50	951,851
12 Jun 25	1.55000 -0.16	1.68	1.55	1.66	1,591,830
11 Jun 25	1.71000 -0.07	2.01	1.70	1.82	3,355,622
10 Jun 25	1.78000 +0.14	2.17	1.78	2.01	25,908,672
09 Jun 25	1.64000 -0.14	1.81	1.63	1.80	389,446
06 Jun 25	1.78000 +0.33	1.86	1.49	1.49	1,910,376
05 Jun 25	1.45000 -0.05	1.50	1.42	1.50	257,661
04 Jun 25	1.50000 -0.01	1.53	1.49	1.51	396,155
03 Jun 25	1.51000 +0.12	1.53	1.35	1.40	360,967
02 Jun 25	1.39000 +0.03	1.45	1.34	1.37	407,660
30 May 25	1.36000 -0.04	1.45	1.30	1.38	526,605
29 May 25	1.40000 +0.01	1.48	1.36	1.42	248,505
28 May 25	1.39000 -0.10	1.48	1.37	1.48	435,157
27 May 25	1.48500 -0.02	1.58	1.47	1.52	291,866
23 May 25	1.51000 -0.07	1.57	1.48	1.56	274,037
22 May 25	1.58000 +0.09	1.59	1.44	1.47	301,924
21 May 25	1.49000 -0.08	1.58	1.46	1.53	389,895
20 May 25	1.57000 -0.02	1.61	1.55	1.57	247,888
19 May 25	1.59000 +0.01	1.64	1.53	1.57	228,383
16 May 25	1.58000 +0.04	1.62	1.51	1.54	402,261
15 May 25	1.54000 -0.01	1.55	1.45	1.51	236,700
14 May 25	1.55000 +0.01	1.63	1.51	1.52	432,698
13 May 25	1.54000 -0.05	1.62	1.51	1.62	538,589
12 May 25	1.59000 +0.16	1.62	1.50	1.52	433,997
09 May 25	1.43000 -0.11	1.60	1.42	1.56	264,175
08 May 25	1.54000 +0.05	1.56	1.42	1.50	299,048
07 May 25	1.49000 +0.02	1.52	1.45	1.51	363,122
06 May 25	1.47000 -0.17	1.63	1.47	1.60	692,491
05 May 25	1.64000 -0.11	1.74	1.63	1.72	304,831
02 May 25	1.75000 +0.07	1.82	1.70	1.73	660,525
01 May 25	1.68000 -0.06	1.73	1.62	1.73	465,683
30 Apr 25	1.73500 +0.13	1.77	1.53	1.57	873,957
29 Apr 25	1.60000 -0.04	1.66	1.58	1.62	367,828
28 Apr 25	1.64000 -0.07	1.74	1.58	1.70	315,214
25 Apr 25	1.71000 -0.08	1.80	1.64	1.80	835,031
24 Apr 25	1.79000 +0.08	1.81	1.64	1.71	830,994
23 Apr 25	1.71000 +0.19	1.79	1.57	1.58	1,049,422
22 Apr 25	1.52000 +0.13	1.55	1.34	1.42	896,821
21 Apr 25	1.39000 +0.13	1.47	1.20	1.20	785,604
17 Apr 25	1.26000 +0.08	1.28	1.12	1.20	759,739
16 Apr 25	1.18000 -0.08	1.29	1.10	1.24	705,101
15 Apr 25	1.26000 -0.01	1.34	1.25	1.25	311,246
14 Apr 25	1.27000 -0.02	1.33	1.20	1.32	706,303
11 Apr 25	1.29000 +0.04	1.32	1.20	1.23	527,724
10 Apr 25	1.25000 -0.02	1.29	1.14	1.27	791,569
09 Apr 25	1.27000 +0.17	1.30	1.02	1.06	1,788,040
08 Apr 25	1.10000 +0.00	1.15	1.05	1.10	1,726,294
07 Apr 25	1.10000 +0.04	1.12	0.99	1.03	2,062,955
04 Apr 25	1.06000 -0.09	1.13	1.04	1.10	923,693
03 Apr 25	1.15000 -0.07	1.19	1.10	1.18	758,555
02 Apr 25	1.22000 +0.00	1.25	1.18	1.20	712,391
01 Apr 25	1.22000 -0.05	1.30	1.17	1.26	936,186
31 Mar 25	1.27000 +0.01	1.30	1.17	1.27	1,541,023
28 Mar 25	1.26000 -0.22	1.51	1.26	1.49	1,841,199
27 Mar 25	1.48000 -0.08	1.54	1.46	1.53	949,212
26 Mar 25	1.56000 -0.23	1.79	1.55	1.79	1,554,144
25 Mar 25	1.79000 -0.17	1.92	1.75	1.89	1,162,188
24 Mar 25	1.96000 -0.03	2.08	1.93	2.03	557,956
21 Mar 25	1.99500 -0.10	2.18	1.89	2.08	1,168,075
20 Mar 25	2.10000 -0.08	2.24	2.10	2.16	394,700
19 Mar 25	2.18000 +0.13	2.20	2.03	2.05	540,838
18 Mar 25	2.05000 -0.13	2.20	2.04	2.19	452,524
17 Mar 25	2.18000 -0.04	2.23	2.13	2.22	307,999
14 Mar 25	2.22000 +0.02	2.27	2.17	2.24	381,551
13 Mar 25	2.20000 -0.18	2.41	2.17	2.39	341,729
12 Mar 25	2.38000 +0.09	2.48	2.30	2.31	498,824
11 Mar 25	2.29000 +0.06	2.31	2.16	2.25	451,738
10 Mar 25	2.23500 -0.04	2.31	2.20	2.23	380,655
07 Mar 25	2.27000 -0.15	2.44	2.25	2.38	546,065
06 Mar 25	2.42000 +0.04	2.48	2.36	2.38	765,668
05 Mar 25	2.38000 +0.06	2.42	2.32	2.32	414,169
04 Mar 25	2.32000 +0.04	2.34	2.15	2.27	739,008
03 Mar 25	2.28000 -0.18	2.50	2.26	2.46	351,549
28 Feb 25	2.46000 +0.06	2.46	2.33	2.40	522,737
27 Feb 25	2.40000 -0.09	2.57	2.40	2.49	627,472
26 Feb 25	2.49000 -0.05	2.63	2.44	2.54	654,191
25 Feb 25	2.54000 -0.11	2.67	2.48	2.67	415,590
24 Feb 25	2.65000 -0.11	2.79	2.65	2.75	491,547
21 Feb 25	2.76000 -0.12	2.93	2.76	2.92	600,702
20 Feb 25	2.88000 -0.03	2.93	2.79	2.88	528,521
19 Feb 25	2.91000 +0.05	2.95	2.77	2.88	710,552
18 Feb 25	2.86000 +0.30	2.90	2.57	2.61	1,286,582
14 Feb 25	2.56000 +0.10	2.59	2.46	2.49	395,317
13 Feb 25	2.46000 +0.06	2.48	2.37	2.43	425,260
12 Feb 25	2.40000 +0.00	2.43	2.34	2.41	445,403
11 Feb 25	2.40000 -0.14	2.53	2.37	2.51	1,155,854
10 Feb 25	2.54000 -0.06	2.64	2.53	2.62	741,081
07 Feb 25	2.60000 -0.17	2.77	2.59	2.77	1,151,699
06 Feb 25	2.77000 -0.21	3.00	2.75	2.97	922,054
05 Feb 25	2.98000 +0.13	3.02	2.82	2.85	1,010,144
04 Feb 25	2.85000 +0.00	2.94	2.79	2.84	501,092
03 Feb 25	2.85000 -0.15	2.98	2.84	2.91	750,793
31 Jan 25	3.00000 -0.01	3.15	2.96	3.04	1,071,051
30 Jan 25	3.01000 -0.02	3.09	2.93	3.05	1,111,336
29 Jan 25	3.03000 -0.20	3.25	3.01	3.21	663,128
28 Jan 25	3.23000 +0.04	3.29	3.13	3.20	528,419
27 Jan 25	3.19000 -0.04	3.33	3.11	3.21	635,127
24 Jan 25	3.23000 +0.07	3.37	3.08	3.17	715,798
23 Jan 25	3.16000 +0.08	3.18	3.06	3.08	597,469
22 Jan 25	3.08000 +0.08	3.12	3.01	3.03	806,188
21 Jan 25	3.00000 +0.00	3.03	2.91	2.99	578,769
17 Jan 25	3.00000 -0.03	3.10	2.95	3.06	575,835
16 Jan 25	3.03000 -0.16	3.21	2.97	3.21	599,661
15 Jan 25	3.19000 +0.15	3.22	3.04	3.10	674,641
14 Jan 25	3.04000 -0.13	3.20	3.00	3.19	479,038
13 Jan 25	3.17000 -0.01	3.19	3.05	3.15	639,636
10 Jan 25	3.18000 -0.17	3.29	3.12	3.29	411,363
08 Jan 25	3.35000 -0.06	3.41	3.27	3.41	472,140
07 Jan 25	3.41000 -0.08	3.55	3.37	3.48	356,540
06 Jan 25	3.49000 +0.03	3.60	3.43	3.48	606,773
03 Jan 25	3.46000 +0.16	3.49	3.33	3.34	538,804
02 Jan 25	3.30000 +0.05	3.38	3.23	3.28	352,116
31 Dec 24	3.25000 +0.02	3.31	3.14	3.28	330,350
30 Dec 24	3.23000 +0.00	3.27	3.08	3.18	407,187
27 Dec 24	3.23000 -0.03	3.29	3.09	3.22	434,663
26 Dec 24	3.26000 +0.00	3.30	3.18	3.22	274,597
24 Dec 24	3.26000 +0.03	3.26	3.14	3.22	184,600
23 Dec 24	3.23000 +0.05	3.31	3.13	3.20	457,435
20 Dec 24	3.18000 +0.00	3.26	3.13	3.13	722,010
19 Dec 24	3.18000 -0.03	3.28	3.10	3.28	531,598
18 Dec 24	3.21000 -0.13	3.45	3.14	3.37	877,860
17 Dec 24	3.34000 +0.11	3.38	3.16	3.21	524,379
16 Dec 24	3.23000 +0.03	3.32	3.17	3.23	409,527
13 Dec 24	3.20000 -0.20	3.37	3.17	3.37	420,281
12 Dec 24	3.40000 -0.01	3.46	3.27	3.35	525,487
11 Dec 24	3.41000 +0.07	3.48	3.24	3.39	517,947
10 Dec 24	3.34000 -0.14	3.50	3.30	3.50	439,094
09 Dec 24	3.48000 -0.02	3.64	3.48	3.53	334,439
06 Dec 24	3.50000 +0.11	3.54	3.37	3.41	378,699
05 Dec 24	3.39000 -0.10	3.53	3.38	3.47	476,954
04 Dec 24	3.49000 +0.05	3.53	3.34	3.43	497,600
03 Dec 24	3.44000 -0.25	3.68	3.43	3.68	888,508
02 Dec 24	3.69000 +0.10	3.77	3.51	3.56	424,201
29 Nov 24	3.59000 -0.05	3.67	3.54	3.62	150,505
27 Nov 24	3.64000 +0.24	3.68	3.43	3.45	566,608
26 Nov 24	3.40000 +0.11	3.44	3.24	3.28	484,041
25 Nov 24	3.29000 +0.05	3.44	3.28	3.32	472,652
22 Nov 24	3.24000 +0.03	3.31	3.15	3.21	463,087
21 Nov 24	3.21000 -0.07	3.33	3.16	3.25	499,257
20 Nov 24	3.28000 -0.20	3.50	3.22	3.50	657,318
19 Nov 24	3.48000 -0.03	3.61	3.44	3.50	529,734
18 Nov 24	3.51000 -0.06	3.71	3.50	3.58	558,419
15 Nov 24	3.57000 -0.24	3.84	3.53	3.84	497,435
14 Nov 24	3.81000 +0.04	3.88	3.63	3.75	594,283
13 Nov 24	3.77000 -0.33	4.16	3.77	4.05	622,345
12 Nov 24	4.10000 -0.29	4.39	4.01	4.38	612,368
11 Nov 24	4.39000 +0.04	4.39	4.18	4.39	566,811
08 Nov 24	4.35000 -0.11	4.54	4.19	4.45	730,918
07 Nov 24	4.46000 +0.27	4.87	4.09	4.12	1,477,060
06 Nov 24	4.19000 +0.42	5.10	4.09	4.59	3,088,069
05 Nov 24	3.77000 +0.07	3.85	3.65	3.70	504,443
04 Nov 24	3.70000 -0.17	3.89	3.61	3.87	376,330
01 Nov 24	3.87000 +0.21	3.95	3.65	3.66	489,606
31 Oct 24	3.66000 +0.26	3.71	3.34	3.34	1,116,159
30 Oct 24	3.40000 +0.06	3.58	3.21	3.51	855,367
29 Oct 24	3.34000 -0.18	3.55	3.33	3.55	669,623
28 Oct 24	3.52000 +0.03	3.64	3.43	3.49	429,284
25 Oct 24	3.49000 -0.11	3.60	3.48	3.60	436,597
24 Oct 24	3.60000 -0.34	3.98	3.59	3.94	420,480
23 Oct 24	3.94000 +0.04	4.04	3.81	3.86	590,896
22 Oct 24	3.90000 +0.04	3.90	3.74	3.84	536,808
21 Oct 24	3.86000 -0.15	3.99	3.80	3.96	331,419
18 Oct 24	4.01000 -0.01	4.07	3.96	4.00	307,738
17 Oct 24	4.02000 -0.10	4.18	4.01	4.15	291,519
16 Oct 24	4.12000 +0.14	4.17	3.90	4.02	346,952
15 Oct 24	3.98000 -0.30	4.28	3.79	4.27	645,491
14 Oct 24	4.28000 +0.14	4.37	4.08	4.12	667,250
11 Oct 24	4.14000 +0.40	4.15	3.68	3.72	860,115
10 Oct 24	3.74000 +0.09	3.74	3.58	3.60	552,288
09 Oct 24	3.65000 +0.03	3.68	3.59	3.64	373,437
08 Oct 24	3.62000 +0.03	3.72	3.54	3.56	533,064
07 Oct 24	3.59000 +0.00	3.64	3.50	3.58	253,658
04 Oct 24	3.59000 +0.04	3.62	3.47	3.60	430,503
03 Oct 24	3.55000 +0.02	3.64	3.44	3.48	439,948
02 Oct 24	3.53000 +0.10	3.58	3.33	3.42	593,659
01 Oct 24	3.43000 +0.14	3.45	3.22	3.25	716,047
30 Sep 24	3.29000 +0.10	3.37	3.16	3.20	564,202
27 Sep 24	3.19000 +0.15	3.20	3.06	3.09	628,946
26 Sep 24	3.04000 +0.00	3.09	2.97	3.09	438,253
25 Sep 24	3.04000 +0.04	3.13	2.99	3.01	706,344
24 Sep 24	3.00000 -0.06	3.08	2.95	3.06	655,404
23 Sep 24	3.06000 -0.22	3.29	3.05	3.29	859,725
20 Sep 24	3.28000 -0.11	3.39	3.26	3.38	711,937
19 Sep 24	3.39000 +0.09	3.48	3.36	3.42	807,687
18 Sep 24	3.30000 -0.07	3.40	3.25	3.37	612,884
17 Sep 24	3.36500 -0.07	3.50	3.36	3.44	421,377
16 Sep 24	3.43000 -0.27	3.79	3.33	3.66	724,307
13 Sep 24	3.70000 +0.09	3.75	3.63	3.68	456,599
12 Sep 24	3.61000 -0.01	3.74	3.48	3.55	881,463
11 Sep 24	3.62000 +0.06	3.70	3.56	3.56	449,105
10 Sep 24	3.56000 +0.11	3.60	3.26	3.41	848,276
09 Sep 24	3.45000 +0.20	3.76	3.20	3.25	1,754,362
06 Sep 24	3.25000 -0.13	3.45	3.19	3.37	533,330
05 Sep 24	3.38000 +0.06	3.42	3.24	3.36	502,536
04 Sep 24	3.32000 +0.04	3.33	3.20	3.25	507,423
03 Sep 24	3.28000 -0.23	3.51	3.23	3.42	609,478
30 Aug 24	3.51000 +0.04	3.53	3.38	3.47	1,276,665
29 Aug 24	3.47000 +0.02	3.60	3.47	3.50	411,046
28 Aug 24	3.45000 +0.02	3.49	3.34	3.43	544,706
27 Aug 24	3.43000 -0.13	3.56	3.37	3.56	452,004
26 Aug 24	3.56000 +0.07	3.59	3.43	3.50	530,215
23 Aug 24	3.49000 +0.16	3.60	3.33	3.33	704,347
22 Aug 24	3.33000 -0.27	3.60	3.31	3.60	580,576
21 Aug 24	3.60000 -0.02	3.70	3.54	3.61	580,357
20 Aug 24	3.62000 +0.07	3.65	3.48	3.52	692,998
19 Aug 24	3.55000 +0.32	3.56	3.24	3.30	1,270,439
16 Aug 24	3.23000 -0.03	3.34	3.20	3.26	767,019
15 Aug 24	3.26000 -0.08	3.49	3.25	3.43	918,593
14 Aug 24	3.34000 -0.19	3.54	3.32	3.54	653,359
13 Aug 24	3.53000 +0.18	3.57	3.33	3.35	635,711
12 Aug 24	3.35000 -0.17	3.52	3.35	3.50	576,844
09 Aug 24	3.52000 +0.07	3.54	3.35	3.45	597,070
08 Aug 24	3.45000 +0.07	3.55	3.26	3.44	702,818
07 Aug 24	3.38000 -0.26	3.81	3.27	3.50	1,247,491
06 Aug 24	3.64000 +0.06	3.76	3.47	3.63	729,143
05 Aug 24	3.58000 -0.25	3.70	3.34	3.51	1,240,062
02 Aug 24	3.83000 -0.17	3.90	3.62	3.80	1,404,393
01 Aug 24	4.00000 +0.24	4.06	3.65	3.71	1,682,981
31 Jul 24	3.76000 -1.49	4.07	3.57	3.68	5,371,199
30 Jul 24	5.25000 -0.22	5.67	5.23	5.47	919,274
29 Jul 24	5.47000 -0.08	5.61	5.36	5.55	483,371
26 Jul 24	5.55000 +0.05	5.77	5.45	5.50	630,852
25 Jul 24	5.50000 +0.25	5.59	5.17	5.31	662,164
24 Jul 24	5.25000 -0.08	5.51	5.21	5.26	583,091
23 Jul 24	5.33000 -0.01	5.36	5.18	5.28	634,418
22 Jul 24	5.34000 +0.42	5.40	4.91	4.92	829,658
19 Jul 24	4.92000 -0.10	5.10	4.82	5.02	788,149
18 Jul 24	5.02000 -0.09	5.31	4.89	5.11	893,918
17 Jul 24	5.11000 -0.28	5.43	4.93	5.24	1,102,456
16 Jul 24	5.38500 +0.56	5.48	4.85	4.88	1,237,931
15 Jul 24	4.83000 +0.13	5.07	4.63	4.70	1,230,826
12 Jul 24	4.70000 +0.05	4.95	4.62	4.68	924,232
11 Jul 24	4.65000 +0.38	4.65	4.26	4.26	1,189,298
10 Jul 24	4.27000 -0.01	4.38	4.23	4.28	419,860
09 Jul 24	4.27500 +0.05	4.30	4.18	4.22	620,469
08 Jul 24	4.23000 +0.03	4.47	4.22	4.22	772,416
05 Jul 24	4.20000 +0.00	4.24	4.10	4.20	589,085
03 Jul 24	4.20000 +0.10	4.33	4.03	4.10	710,507
02 Jul 24	4.10000 -0.20	4.29	4.03	4.28	887,192
01 Jul 24	4.30000 +0.05	4.48	4.19	4.19	1,229,514
28 Jun 24	4.25000 +0.13	4.34	4.02	4.13	2,966,876
27 Jun 24	4.12000 +0.05	4.15	4.00	4.09	1,197,061
26 Jun 24	4.07000 -0.22	4.29	4.02	4.29	1,202,497
25 Jun 24	4.29000 -0.21	4.50	4.25	4.48	1,005,798
24 Jun 24	4.50000 +0.13	4.75	4.30	4.32	1,600,633
21 Jun 24	4.37000 +0.25	4.38	4.04	4.12	6,286,541
20 Jun 24	4.12000 +0.00	4.16	3.99	4.12	1,469,435
18 Jun 24	4.12000 -0.17	4.29	4.07	4.29	1,321,949
17 Jun 24	4.29000 -0.18	4.49	4.23	4.47	1,630,992
14 Jun 24	4.47000 -0.21	4.68	4.43	4.68	1,009,457
13 Jun 24	4.68000 -0.31	5.05	4.62	5.00	1,039,692
12 Jun 24	4.99000 +0.06	5.19	4.89	4.97	1,402,447
11 Jun 24	4.93000 +0.35	5.03	4.55	4.60	1,512,536
10 Jun 24	4.58000 +0.05	4.59	4.32	4.45	1,129,636
07 Jun 24	4.53000 -0.14	4.79	4.50	4.63	956,505
06 Jun 24	4.67000 -0.24	4.97	4.66	4.88	933,900
05 Jun 24	4.91000 +0.55	4.93	4.29	4.43	1,617,286
04 Jun 24	4.36000 -0.12	4.64	4.33	4.43	1,761,126
03 Jun 24	4.48000 +0.39	5.02	4.11	4.14	4,540,014
31 May 24	4.09000 -0.15	4.41	4.06	4.27	1,762,922
30 May 24	4.24000 +0.10	4.28	4.10	4.18	1,404,188
29 May 24	4.14000 -0.20	4.32	4.03	4.32	1,569,225
28 May 24	4.34000 -0.21	4.70	4.26	4.60	1,349,940
24 May 24	4.55000 -0.08	4.85	4.49	4.63	1,706,003
23 May 24	4.63000 -0.07	4.88	4.56	4.67	1,593,013
22 May 24	4.70000 +0.44	4.77	4.20	4.21	2,172,815
21 May 24	4.26000 +0.00	4.48	4.15	4.26	2,101,556
20 May 24	4.26000 -0.10	4.43	4.09	4.43	2,124,893
17 May 24	4.36500 -0.76	5.20	4.34	5.08	3,848,921
16 May 24	5.12000 +0.41	5.19	4.51	4.71	3,347,002
15 May 24	4.71000 +0.26	4.78	4.27	4.50	3,569,804
14 May 24	4.45000 +0.07	4.80	4.03	4.06	5,686,491
13 May 24	4.38000 +1.07	4.45	3.40	3.51	19,446,448
10 May 24	3.31000 -11.36	4.88	3.14	4.53	34,882,936
09 May 24	14.67000 +0.01	14.91	14.38	14.67	2,891,736
08 May 24	14.66000 -1.39	15.72	13.71	15.70	1,990,756
07 May 24	16.05000 -0.32	16.37	15.62	16.32	730,206
06 May 24	16.37000 +0.70	16.44	15.36	15.68	651,581
03 May 24	15.67000 +0.45	16.14	15.32	15.64	620,486
02 May 24	15.22000 -0.33	15.98	15.16	15.68	576,222
01 May 24	15.55000 +0.77	16.30	14.77	14.77	957,323
30 Apr 24	14.78000 -0.04	14.96	14.19	14.65	718,955
29 Apr 24	14.82000 +0.26	15.05	14.49	14.54	512,159
26 Apr 24	14.56000 +0.19	15.26	14.22	15.22	649,475
25 Apr 24	14.37000 -1.33	15.59	14.13	14.93	1,202,963
24 Apr 24	15.70000 -0.53	16.48	15.47	16.16	521,665
23 Apr 24	16.23000 +0.82	16.58	15.60	15.65	646,310
22 Apr 24	15.41000 -0.20	15.77	14.94	15.73	769,186
19 Apr 24	15.61000 -0.46	16.33	15.24	15.96	1,046,653
18 Apr 24	16.07000 -0.03	16.38	15.82	15.99	585,939
17 Apr 24	16.10000 -0.58	16.83	16.00	16.74	952,938
16 Apr 24	16.68000 -0.26	17.24	16.62	16.86	628,231
15 Apr 24	16.94000 -0.60	17.72	16.67	17.48	820,482
12 Apr 24	17.54000 -0.97	18.54	17.12	18.38	875,221
11 Apr 24	18.51000 +0.26	19.08	17.96	18.43	1,160,276
10 Apr 24	18.25000 +0.15	18.41	17.44	17.73	1,240,033
09 Apr 24	18.10000 -0.25	19.54	17.94	19.50	1,588,530
08 Apr 24	18.35000 +0.11	18.71	18.01	18.42	2,035,634
05 Apr 24	18.24000 +0.46	19.03	17.45	17.66	2,502,160
04 Apr 24	17.78000 +4.11	18.90	15.07	15.07	6,806,519
03 Apr 24	13.67000 +0.36	13.71	12.82	13.19	1,306,203
02 Apr 24	13.31000 -0.71	13.98	13.15	13.65	1,116,687
01 Apr 24	14.02000 -0.70	14.70	13.73	14.70	1,122,462
28 Mar 24	14.72000 -0.24	15.25	14.27	14.74	808,749
27 Mar 24	14.96000 +0.74	14.99	14.26	14.33	1,023,434
26 Mar 24	14.22000 -0.19	14.72	14.19	14.59	767,348
25 Mar 24	14.41000 -0.07	14.56	14.08	14.46	813,750
22 Mar 24	14.48000 -0.91	15.52	14.47	15.51	838,480
21 Mar 24	15.39000 +0.00	16.18	15.37	15.64	703,894
20 Mar 24	15.39000 -0.19	15.78	14.89	15.53	876,053
19 Mar 24	15.58000 -0.02	15.77	14.92	15.42	1,598,396
18 Mar 24	15.60000 -0.33	16.38	15.27	15.80	1,186,223
15 Mar 24	15.93000 -0.13	16.75	15.85	16.02	4,348,616
14 Mar 24	16.06000 -0.50	16.75	15.57	16.32	2,019,788
13 Mar 24	16.56000 -1.04	17.64	15.92	17.50	1,821,550
12 Mar 24	17.60000 +0.66	17.82	16.66	16.86	1,827,002
11 Mar 24	16.94000 -0.49	18.13	16.75	17.15	1,659,518
08 Mar 24	17.43000 -3.08	21.49	16.44	19.34	4,451,997
07 Mar 24	20.51000 -0.96	21.79	20.47	21.59	1,759,121
06 Mar 24	21.47000 +0.83	21.88	20.66	21.07	1,728,943
05 Mar 24	20.64000 -0.08	21.33	20.28	20.79	2,313,501
04 Mar 24	20.72000 +1.66	20.80	19.41	19.78	2,600,143
01 Mar 24	19.06000 +1.12	19.39	18.06	18.06	2,003,456
29 Feb 24	17.94000 +0.75	18.60	17.64	17.84	2,218,582
28 Feb 24	17.19000 -0.07	17.81	17.03	17.22	963,028
27 Feb 24	17.26000 +0.45	18.52	16.41	16.99	1,527,972
26 Feb 24	16.81000 -1.33	18.48	16.55	18.00	1,755,447
23 Feb 24	18.14000 +1.03	18.19	17.13	17.13	1,031,251
22 Feb 24	17.11000 +0.07	18.45	16.97	17.13	914,246
21 Feb 24	17.04000 -0.13	17.38	16.80	17.03	655,316
20 Feb 24	17.17000 -0.11	17.61	16.89	17.13	861,700
16 Feb 24	17.28000 -0.12	17.50	16.85	17.27	971,029
15 Feb 24	17.40000 +0.27	17.70	16.32	16.89	1,074,062
14 Feb 24	17.13000 -0.22	17.70	16.60	16.62	980,732
13 Feb 24	17.35000 -0.57	17.48	16.69	16.98	1,072,999
12 Feb 24	17.92000 +0.60	18.43	17.52	17.56	1,296,497
09 Feb 24	17.32000 -0.98	18.73	16.77	18.31	1,851,340
08 Feb 24	18.30000 +0.87	18.85	17.31	17.36	2,009,626
07 Feb 24	17.43000 +0.17	18.10	17.01	17.34	2,318,058
06 Feb 24	17.26000 +0.51	17.31	16.37	16.75	1,373,461
05 Feb 24	16.75000 +1.31	16.85	15.31	15.33	1,743,490
02 Feb 24	15.44500 +0.17	15.86	14.92	15.14	1,912,235
01 Feb 24	15.27000 +0.97	15.37	14.07	14.40	1,696,103
31 Jan 24	14.30000 +0.30	14.77	13.72	13.86	1,714,395
30 Jan 24	14.00000 +0.36	14.04	13.38	13.54	1,255,239
29 Jan 24	13.64000 +0.42	13.82	12.87	13.17	1,192,276
26 Jan 24	13.22000 +0.42	13.46	12.50	12.88	1,191,508
25 Jan 24	12.80000 +0.80	12.99	12.24	12.33	911,798
24 Jan 24	12.00500 -0.01	12.60	11.73	12.55	712,929
23 Jan 24	12.01000 -0.10	12.70	11.94	12.16	969,618
22 Jan 24	12.11000 +0.11	12.47	11.93	12.10	1,092,173
19 Jan 24	12.00000 +1.25	12.10	10.77	10.83	1,670,424
18 Jan 24	10.75000 +0.20	10.82	10.15	10.69	789,507
17 Jan 24	10.55000 -0.36	10.96	10.18	10.73	1,028,643
16 Jan 24	10.91000 +0.21	11.18	10.42	10.51	934,217
12 Jan 24	10.70000 +0.40	10.99	10.42	10.42	655,581
11 Jan 24	10.30000 -0.55	10.77	10.09	10.70	761,929
10 Jan 24	10.85000 +0.65	10.95	9.88	10.13	1,437,054
09 Jan 24	10.20000 -0.31	10.56	10.10	10.44	463,886
08 Jan 24	10.51000 +0.74	10.60	9.54	9.72	1,403,790
05 Jan 24	9.77000 -0.28	9.89	9.45	9.89	352,300
04 Jan 24	10.05000 +0.09	10.26	9.86	10.04	366,407
03 Jan 24	9.96000 -0.22	10.33	9.90	10.11	423,554
02 Jan 24	10.18000 +0.56	10.20	9.33	9.51	698,715
29 Dec 23	9.62000 -0.32	10.02	9.61	10.00	271,151
28 Dec 23	9.94000 -0.02	10.10	9.77	9.88	304,750
27 Dec 23	9.96000 -0.15	10.24	9.80	10.23	319,569
26 Dec 23	10.11000 +0.24	10.28	9.80	9.93	450,330
22 Dec 23	9.87000 -0.13	10.23	9.62	9.99	492,487
21 Dec 23	10.00000 +0.17	10.24	9.78	10.06	606,191
20 Dec 23	9.83000 +0.60	10.74	9.82	10.08	1,461,741
19 Dec 23	9.23000 +0.55	9.32	8.81	8.81	609,604
18 Dec 23	8.68000 -0.58	9.24	8.63	9.24	520,359
15 Dec 23	9.26000 -0.05	9.64	9.15	9.45	2,169,499
14 Dec 23	9.31000 +0.14	9.44	9.10	9.30	636,052
13 Dec 23	9.17000 +0.51	9.19	8.60	8.60	568,900
12 Dec 23	8.66000 +0.20	8.70	8.38	8.48	608,134
11 Dec 23	8.46000 -0.25	8.85	8.37	8.85	457,299
08 Dec 23	8.71000 -0.22	9.10	8.66	8.84	379,278
07 Dec 23	8.93000 +0.29	9.00	8.53	8.70	443,820
06 Dec 23	8.64000 +0.16	8.80	8.51	8.62	384,134
05 Dec 23	8.48000 +0.03	8.60	8.30	8.38	474,641
04 Dec 23	8.45000 +0.07	8.65	8.20	8.47	446,435
01 Dec 23	8.38000 +0.17	8.40	7.91	8.21	580,810
30 Nov 23	8.21000 +0.69	8.36	7.56	7.56	981,812
29 Nov 23	7.52000 +0.03	7.78	7.49	7.50	323,487
28 Nov 23	7.49000 -0.16	7.79	7.44	7.76	359,178
27 Nov 23	7.65000 +0.15	7.67	7.36	7.40	484,282
24 Nov 23	7.50000 +0.11	7.68	7.35	7.35	143,855
22 Nov 23	7.39000 -0.02	7.55	7.30	7.49	239,586
21 Nov 23	7.41000 -0.22	7.63	7.39	7.51	416,034
20 Nov 23	7.63000 +0.04	7.97	7.51	7.60	517,748
17 Nov 23	7.59000 +0.50	7.80	7.25	7.28	1,033,227
16 Nov 23	7.09000 -0.18	7.25	6.81	7.22	672,574
15 Nov 23	7.27000 +0.23	7.71	6.95	7.04	1,520,424
14 Nov 23	7.04000 +0.67	7.08	6.45	6.57	857,207
13 Nov 23	6.37000 -0.03	6.53	6.14	6.47	840,157
10 Nov 23	6.40000 -0.15	6.64	6.16	6.55	562,583
09 Nov 23	6.55000 -0.34	6.94	6.26	6.94	831,872
08 Nov 23	6.89000 +0.52	7.14	6.16	6.38	1,000,476
07 Nov 23	6.37000 +0.93	7.34	5.80	5.87	2,737,358
06 Nov 23	5.44000 +0.13	5.56	5.34	5.40	405,867
03 Nov 23	5.31000 +0.20	5.34	5.18	5.18	491,929
02 Nov 23	5.11000 -0.18	5.41	5.07	5.36	325,628
01 Nov 23	5.29000 +0.07	5.33	5.16	5.28	640,201
31 Oct 23	5.22000 +0.06	5.27	5.06	5.16	448,222
30 Oct 23	5.16000 +0.20	5.24	5.00	5.02	330,073
27 Oct 23	4.96000 -0.10	5.03	4.90	5.00	644,949
26 Oct 23	5.06000 +0.10	5.14	4.90	4.96	319,404
25 Oct 23	4.96000 +0.00	4.99	4.76	4.91	388,013
24 Oct 23	4.96000 +0.01	5.03	4.78	4.95	764,266
23 Oct 23	4.95000 +0.11	4.96	4.70	4.77	614,303
20 Oct 23	4.84000 +0.26	5.13	4.49	4.65	2,324,096
19 Oct 23	4.58000 -0.54	5.15	4.56	5.15	960,030
18 Oct 23	5.12000 -0.15	5.27	5.05	5.25	439,525
17 Oct 23	5.27000 +0.10	5.34	5.13	5.14	443,736
16 Oct 23	5.17000 +0.10	5.27	4.97	5.10	282,272
13 Oct 23	5.07000 +0.12	5.14	4.94	4.98	328,748
12 Oct 23	4.95000 -0.13	5.09	4.85	5.08	436,334
11 Oct 23	5.08000 +0.06	5.09	4.93	5.00	238,407
10 Oct 23	5.02000 +0.29	5.03	4.71	4.72	379,391
09 Oct 23	4.73000 -0.05	4.79	4.64	4.71	366,668
06 Oct 23	4.78000 +0.00	4.87	4.59	4.78	456,119
05 Oct 23	4.78000 +0.11	4.91	4.63	4.72	686,862
04 Oct 23	4.67000 +0.17	4.89	4.43	4.50	2,374,838
03 Oct 23	4.50000 +0.02	4.52	4.29	4.45	414,367
02 Oct 23	4.48000 -0.18	4.65	4.30	4.65	714,520
29 Sep 23	4.66000 -0.02	4.70	4.53	4.69	797,713
28 Sep 23	4.68000 -0.03	4.71	4.59	4.71	314,416
27 Sep 23	4.71000 -0.06	4.87	4.66	4.80	314,156
26 Sep 23	4.77000 +0.17	4.84	4.60	4.60	358,109
25 Sep 23	4.60000 -0.06	4.64	4.47	4.64	340,521
22 Sep 23	4.66000 -0.02	4.72	4.58	4.71	290,637
21 Sep 23	4.68000 +0.14	4.70	4.48	4.55	306,889
20 Sep 23	4.54000 -0.04	4.66	4.52	4.60	204,561
19 Sep 23	4.58000 +0.00	4.64	4.49	4.57	268,075
18 Sep 23	4.58000 -0.08	4.70	4.54	4.65	322,738
15 Sep 23	4.66000 -0.19	4.89	4.64	4.88	596,204
14 Sep 23	4.85000 +0.00	4.96	4.77	4.84	299,222
13 Sep 23	4.85000 -0.09	5.05	4.76	4.94	376,779
12 Sep 23	4.94000 -0.48	5.47	4.94	5.42	566,453
11 Sep 23	5.42000 +0.30	5.50	5.08	5.12	582,475
08 Sep 23	5.12000 -0.16	5.38	5.00	5.28	294,831
07 Sep 23	5.28000 +0.09	5.39	4.91	5.18	765,552
06 Sep 23	5.19000 +0.11	5.24	5.04	5.09	358,309
05 Sep 23	5.08000 +0.22	5.19	4.89	5.01	1,516,040
01 Sep 23	4.86000 +0.20	4.88	4.71	4.76	261,635
31 Aug 23	4.66000 -0.24	4.91	4.65	4.89	338,783
30 Aug 23	4.90000 -0.07	4.96	4.84	4.95	284,084
29 Aug 23	4.97000 -0.09	5.13	4.96	5.07	184,704
28 Aug 23	5.06000 +0.01	5.16	5.03	5.11	251,494
25 Aug 23	5.05000 -0.01	5.15	4.99	5.07	176,482
24 Aug 23	5.06000 -0.19	5.29	5.05	5.25	171,071
23 Aug 23	5.25000 +0.03	5.44	5.23	5.25	250,667
22 Aug 23	5.22000 +0.08	5.30	5.10	5.15	284,348
21 Aug 23	5.14000 +0.20	5.17	4.74	4.93	400,482
18 Aug 23	4.94000 +0.01	5.05	4.79	4.87	251,115
17 Aug 23	4.93000 -0.30	5.25	4.91	5.22	229,215
16 Aug 23	5.23000 -0.13	5.38	5.22	5.31	173,611
15 Aug 23	5.36000 -0.20	5.61	5.30	5.56	305,374
14 Aug 23	5.56000 -0.37	6.01	5.54	5.92	622,224
11 Aug 23	5.93000 -0.26	6.43	5.85	6.18	845,069
10 Aug 23	6.19000 +1.21	6.45	5.12	5.12	5,242,412
09 Aug 23	4.98000 +0.09	5.00	4.83	4.89	325,685
08 Aug 23	4.89000 +0.09	4.99	4.71	4.80	257,833
07 Aug 23	4.80000 -0.20	5.02	4.64	5.02	329,736
04 Aug 23	5.00000 -0.23	5.39	4.99	5.25	242,855
03 Aug 23	5.23000 +0.33	5.38	4.81	4.92	436,553
02 Aug 23	4.90000 +0.02	4.93	4.61	4.81	1,312,237
01 Aug 23	4.88000 +0.11	4.97	4.70	4.77	588,725
31 Jul 23	4.77000 +0.10	4.88	4.70	4.71	506,947
28 Jul 23	4.67000 +0.19	4.80	4.50	4.54	511,535
27 Jul 23	4.48000 -0.21	4.70	4.44	4.70	433,855
26 Jul 23	4.69000 +0.02	4.74	4.59	4.64	267,945
25 Jul 23	4.67000 -0.16	4.90	4.64	4.82	292,102
24 Jul 23	4.83000 -0.07	4.92	4.75	4.90	301,202
21 Jul 23	4.90000 +0.04	4.97	4.84	4.91	273,564
20 Jul 23	4.86000 -0.19	5.04	4.85	5.03	262,203
19 Jul 23	5.05000 -0.01	5.18	5.02	5.09	211,018
18 Jul 23	5.06000 +0.01	5.19	5.01	5.03	278,640
17 Jul 23	5.05000 +0.13	5.12	4.94	4.97	321,176
14 Jul 23	4.92000 -0.11	5.07	4.84	5.04	215,046
13 Jul 23	5.03000 -0.15	5.24	5.01	5.22	196,964
12 Jul 23	5.18000 +0.09	5.25	5.14	5.15	250,310
11 Jul 23	5.09000 +0.12	5.11	4.82	4.97	485,793
10 Jul 23	4.97000 -0.05	5.10	4.95	5.04	304,658
07 Jul 23	5.02000 +0.15	5.07	4.83	4.87	413,251
06 Jul 23	4.87000 -0.42	5.24	4.80	5.24	409,978
05 Jul 23	5.29000 -0.09	5.45	5.25	5.34	353,329
03 Jul 23	5.38000 +0.03	5.43	5.30	5.36	158,433
30 Jun 23	5.35000 +0.14	5.51	5.08	5.19	755,955
29 Jun 23	5.21000 -0.07	5.34	5.12	5.25	383,722
28 Jun 23	5.28000 +0.01	5.32	5.06	5.24	870,354
27 Jun 23	5.27000 -0.14	5.55	5.17	5.40	1,824,033
26 Jun 23	5.41000 -0.33	5.74	5.37	5.72	537,772
23 Jun 23	5.74000 +0.19	5.81	5.42	5.51	2,222,860
22 Jun 23	5.55000 -0.16	5.71	5.43	5.71	297,882
21 Jun 23	5.71000 -0.04	5.74	5.46	5.69	507,415
20 Jun 23	5.75000 -0.37	6.08	5.60	6.08	625,426
16 Jun 23	6.12000 +0.11	6.18	5.92	6.11	927,405
15 Jun 23	6.01000 -0.06	6.09	5.98	6.03	301,629
14 Jun 23	6.07000 +0.03	6.11	5.93	6.07	427,234
13 Jun 23	6.04000 +0.26	6.05	5.72	5.80	655,329
12 Jun 23	5.78000 +0.22	5.80	5.53	5.63	624,140
09 Jun 23	5.56000 +0.36	5.59	5.17	5.26	627,641
08 Jun 23	5.20000 -0.05	5.29	5.12	5.23	257,132
07 Jun 23	5.25000 +0.06	5.41	5.14	5.18	819,157
06 Jun 23	5.19000 +0.17	5.23	4.95	5.02	802,866
05 Jun 23	5.02000 +0.16	5.14	4.82	4.85	430,960
02 Jun 23	4.86000 +0.24	4.87	4.63	4.64	388,057
01 Jun 23	4.62000 -0.05	4.75	4.56	4.67	417,955
31 May 23	4.67000 +0.00	4.85	4.56	4.68	815,486
30 May 23	4.67000 -0.43	5.23	4.64	5.09	969,799
26 May 23	5.10000 -0.05	5.23	5.00	5.10	601,443
25 May 23	5.15000 -0.20	5.36	5.13	5.36	396,788
24 May 23	5.35000 -0.29	5.61	5.24	5.61	350,222
23 May 23	5.64000 -0.06	5.93	5.63	5.70	306,322
22 May 23	5.70000 -0.05	6.00	5.66	5.72	284,262
19 May 23	5.75000 -0.06	6.03	5.70	5.90	354,852
18 May 23	5.81000 -0.29	6.08	5.63	6.04	405,270
17 May 23	6.10000 +0.03	6.14	5.92	6.08	316,488
16 May 23	6.07000 -0.45	6.44	6.04	6.44	398,094
15 May 23	6.52000 -0.06	6.72	6.40	6.59	351,404
12 May 23	6.58000 -0.29	6.98	6.49	6.83	343,363
11 May 23	6.87000 -0.34	7.36	6.79	7.28	465,518
10 May 23	7.21000 +0.03	7.90	6.87	6.87	692,021
09 May 23	7.18000 -0.06	7.35	6.95	7.13	322,549
08 May 23	7.24000 +0.13	7.27	6.91	7.18	311,159
05 May 23	7.11000 -0.03	7.30	6.89	7.18	278,803
04 May 23	7.14000 +0.25	7.16	6.53	6.87	292,384
03 May 23	6.89000 +0.08	7.02	6.71	6.77	378,864
02 May 23	6.81000 -0.60	7.47	6.67	7.29	458,967
01 May 23	7.41000 +0.52	7.54	6.91	6.94	482,447
28 Apr 23	6.89000 -0.14	7.10	6.80	7.10	368,216
27 Apr 23	7.03000 +0.21	7.18	6.83	6.94	349,690
26 Apr 23	6.82000 +0.18	6.86	6.55	6.65	1,074,897
25 Apr 23	6.64000 -0.06	7.01	6.62	6.70	317,375
24 Apr 23	6.70000 -0.25	6.93	6.55	6.92	321,521
21 Apr 23	6.95000 +0.07	7.06	6.64	6.84	227,819
20 Apr 23	6.88000 +0.05	7.05	6.76	6.80	371,743
19 Apr 23	6.83000 +0.08	6.95	6.60	6.68	373,714
18 Apr 23	6.75000 -0.07	6.92	6.56	6.86	257,746
17 Apr 23	6.82000 +0.33	7.15	6.57	6.58	428,283
14 Apr 23	6.49000 -0.33	6.90	6.47	6.77	258,108
13 Apr 23	6.82000 +0.46	6.93	6.37	6.37	304,078
12 Apr 23	6.36000 +0.07	6.55	6.22	6.35	492,510
11 Apr 23	6.29500 -0.26	6.66	6.18	6.45	603,859
10 Apr 23	6.56000 -0.78	7.27	6.48	7.27	510,063
06 Apr 23	7.34000 -0.01	7.47	7.21	7.38	279,454
05 Apr 23	7.35000 -0.09	7.64	7.25	7.43	508,987
04 Apr 23	7.44000 -0.10	7.69	7.35	7.54	334,495
03 Apr 23	7.54000 +0.37	7.71	7.14	7.14	592,280
31 Mar 23	7.17000 +0.05	7.26	6.99	7.14	411,307
30 Mar 23	7.12000 -0.12	7.33	6.86	7.27	434,245
29 Mar 23	7.24000 +0.59	7.27	6.56	6.75	432,837
28 Mar 23	6.65000 -0.10	6.93	6.61	6.76	304,746
27 Mar 23	6.75000 +0.07	6.80	6.55	6.68	677,088
24 Mar 23	6.68000 -0.27	6.98	6.65	6.88	317,897
23 Mar 23	6.95000 +0.24	7.40	6.72	7.15	736,373
22 Mar 23	6.71000 -0.41	7.16	6.71	7.16	622,101
21 Mar 23	7.12000 +0.43	7.36	6.80	6.87	802,236
20 Mar 23	6.69000 +0.04	6.99	6.57	6.80	596,076
17 Mar 23	6.65000 -0.34	6.83	5.89	6.35	971,784
16 Mar 23	6.99000 +0.65	7.49	6.29	6.85	2,012,622
15 Mar 23	6.34000 -0.11	6.46	6.06	6.33	527,057
14 Mar 23	6.45000 +0.57	6.47	5.86	6.05	762,840
13 Mar 23	5.88000 +0.56	6.15	5.63	5.66	915,722
10 Mar 23	5.32000 -0.85	6.18	5.16	6.18	919,152
09 Mar 23	6.17000 +0.67	6.47	5.80	6.10	1,678,702
08 Mar 23	5.50000 -0.37	5.94	5.43	5.88	330,827
07 Mar 23	5.87000 +0.18	5.94	5.50	5.59	236,943
06 Mar 23	5.69000 -0.38	6.01	5.55	6.01	466,476
03 Mar 23	6.07000 -0.11	6.51	6.03	6.22	462,285
02 Mar 23	6.18000 -0.05	6.21	5.82	6.10	598,962
01 Mar 23	6.23000 +0.14	6.28	5.98	6.08	351,791
28 Feb 23	6.09000 +0.11	6.15	5.88	5.97	400,245
27 Feb 23	5.98000 -0.19	6.39	5.83	6.22	440,491
24 Feb 23	6.17000 -0.14	6.40	5.85	6.19	513,975
23 Feb 23	6.31000 -0.24	7.19	6.19	6.68	1,237,786
22 Feb 23	6.55000 +0.31	6.79	6.28	6.32	908,254
21 Feb 23	6.24000 -0.37	6.80	6.23	6.54	795,953
17 Feb 23	6.61000 +1.35	6.81	5.32	5.39	2,901,174
16 Feb 23	5.26000 +0.44	5.43	4.71	4.71	808,879
15 Feb 23	4.82000 -0.42	5.17	4.73	5.17	736,629
14 Feb 23	5.24000 -1.11	6.21	4.53	6.21	3,052,990
13 Feb 23	6.35000 +0.84	6.43	5.34	5.49	1,072,818
10 Feb 23	5.51000 -0.14	5.65	5.49	5.59	328,855
09 Feb 23	5.65000 +0.12	5.90	5.51	5.58	553,143
08 Feb 23	5.53000 -0.18	5.75	5.49	5.71	365,630
07 Feb 23	5.71000 -0.08	5.85	5.61	5.79	275,639
06 Feb 23	5.79000 +0.20	6.07	5.48	5.56	610,998
03 Feb 23	5.59000 -0.33	5.95	5.47	5.70	571,166
02 Feb 23	5.92000 -0.03	6.09	5.79	5.92	342,804
01 Feb 23	5.95000 +0.18	5.99	5.67	5.79	364,508
31 Jan 23	5.77000 +0.15	5.86	5.58	5.62	560,603
30 Jan 23	5.62000 -0.12	5.73	5.48	5.70	372,322
27 Jan 23	5.74000 -0.18	6.00	5.70	5.90	388,046
26 Jan 23	5.92000 -0.30	6.46	5.82	6.39	349,451
25 Jan 23	6.22000 -0.01	6.34	5.94	6.13	452,105
24 Jan 23	6.23000 +0.36	6.42	6.03	6.04	598,359
23 Jan 23	5.87000 +0.08	5.96	5.73	5.79	524,095
20 Jan 23	5.79000 +0.54	5.88	5.25	5.34	670,551
19 Jan 23	5.25000 -0.14	5.48	4.76	5.25	1,129,074
18 Jan 23	5.39000 -0.01	5.49	5.29	5.38	626,116
17 Jan 23	5.40000 +0.11	5.54	5.23	5.32	558,660
13 Jan 23	5.29000 +0.08	5.39	5.05	5.10	565,252
12 Jan 23	5.21000 +0.04	5.28	4.97	5.28	800,054
11 Jan 23	5.17000 -0.20	5.43	5.03	5.38	396,658
10 Jan 23	5.37000 -0.17	5.70	5.16	5.53	686,785
09 Jan 23	5.54000 -0.16	5.77	5.53	5.74	362,147
06 Jan 23	5.70000 -0.02	5.95	5.48	5.74	343,621
05 Jan 23	5.72000 -0.43	6.17	5.62	6.14	369,336
04 Jan 23	6.15000 -0.21	6.45	6.14	6.42	362,278
03 Jan 23	6.36000 -0.35	7.00	6.18	6.82	715,306
30 Dec 22	6.71000 +0.21	6.77	6.34	6.47	875,301
29 Dec 22	6.50000 +0.81	6.54	5.80	5.80	539,044
28 Dec 22	5.69000 +0.07	5.78	5.49	5.60	674,477
27 Dec 22	5.62000 -0.32	5.95	5.39	5.93	501,856
23 Dec 22	5.94000 +0.04	5.98	5.56	5.94	490,618
22 Dec 22	5.90000 -0.09	5.97	5.65	5.94	289,302
21 Dec 22	5.99000 +0.14	6.06	5.81	5.86	359,371
20 Dec 22	5.85000 +0.03	5.86	5.54	5.77	698,038
19 Dec 22	5.82000 -0.57	6.40	5.79	6.40	422,999
16 Dec 22	6.39000 +0.22	6.46	6.11	6.15	941,192
15 Dec 22	6.17000 -0.21	6.34	6.05	6.23	359,415
14 Dec 22	6.38000 -0.10	6.61	6.32	6.47	402,734
13 Dec 22	6.48000 +0.17	6.58	6.32	6.53	472,015
12 Dec 22	6.31000 +0.07	6.47	6.10	6.25	390,968
09 Dec 22	6.24000 +0.02	6.41	6.03	6.18	615,523
08 Dec 22	6.22000 +0.18	6.30	5.94	6.09	489,920
07 Dec 22	6.04000 -0.03	6.27	5.97	6.03	406,289
06 Dec 22	6.07000 -0.31	6.39	5.95	6.39	826,351
05 Dec 22	6.38000 -0.52	6.91	6.19	6.91	831,969
02 Dec 22	6.90000 -0.02	6.95	6.46	6.73	739,752
01 Dec 22	6.92000 +0.49	7.22	6.50	6.59	1,458,794
30 Nov 22	6.43000 -0.46	7.01	6.38	7.01	2,118,096
29 Nov 22	6.89000 +0.40	6.96	6.32	6.51	1,272,554
28 Nov 22	6.49000 +0.57	6.86	5.92	5.94	1,419,197
25 Nov 22	5.92000 -0.25	6.11	5.63	5.96	724,437
23 Nov 22	6.17000 -0.01	6.32	5.83	6.12	1,393,403
22 Nov 22	6.18000 -0.19	6.30	5.05	5.99	2,250,529
21 Nov 22	6.37000 -0.11	6.57	6.09	6.44	875,476
18 Nov 22	6.48000 -0.08	6.72	5.68	6.67	1,986,418
17 Nov 22	6.56000 -0.18	6.90	6.37	6.62	1,058,207
16 Nov 22	6.74000 +0.11	6.82	6.27	6.53	821,632
15 Nov 22	6.63000 -0.35	7.33	6.61	7.14	916,787
14 Nov 22	6.98000 +0.25	7.57	6.71	7.20	1,544,535
11 Nov 22	6.73000 +0.22	6.85	6.30	6.42	1,109,033
10 Nov 22	6.51000 +0.50	7.04	6.30	6.36	1,302,453
09 Nov 22	6.01000 -0.30	6.46	5.93	6.24	946,089
08 Nov 22	6.31000 -0.11	6.57	6.18	6.42	1,161,732
07 Nov 22	6.42000 +2.90	6.53	5.82	6.01	1,793,225
14 Oct 22	3.52000 +0.11	3.59	3.41	3.45	419,189
13 Oct 22	3.41000 +0.07	3.48	3.21	3.22	365,301
12 Oct 22	3.34000 -0.02	3.43	3.14	3.38	261,189
11 Oct 22	3.36000 -0.08	3.55	3.24	3.50	270,265
10 Oct 22	3.44000 -0.08	3.52	3.34	3.47	256,623
07 Oct 22	3.52000 -0.23	3.78	3.51	3.68	413,946
06 Oct 22	3.75000 +0.30	3.78	3.44	3.44	855,277
05 Oct 22	3.45000 -0.26	3.68	3.41	3.61	330,677
04 Oct 22	3.71000 +0.21	3.73	3.56	3.56	337,041
03 Oct 22	3.50000 +0.04	3.57	3.35	3.57	310,056
30 Sep 22	3.46000 +0.05	3.61	3.38	3.40	375,485
29 Sep 22	3.41000 -0.23	3.58	3.38	3.58	351,621
28 Sep 22	3.64000 +0.14	3.71	3.57	3.57	479,174
27 Sep 22	3.50000 +0.29	3.51	3.19	3.25	974,595
26 Sep 22	3.21000 +0.17	3.28	3.00	3.00	588,097
23 Sep 22	3.04000 +0.03	3.07	2.93	3.00	451,175
22 Sep 22	3.01000 -0.15	3.12	2.97	3.12	1,070,115
21 Sep 22	3.16000 -0.12	3.35	3.13	3.28	374,953
20 Sep 22	3.28000 -0.19	3.47	3.22	3.42	374,086
19 Sep 22	3.47000 +0.02	3.47	3.21	3.41	523,665
16 Sep 22	3.45000 -0.09	3.50	3.32	3.48	654,833
15 Sep 22	3.54000 +0.09	3.58	3.37	3.55	428,564
14 Sep 22	3.45000 -0.07	3.56	3.39	3.52	345,302
13 Sep 22	3.52000 -0.37	3.82	3.50	3.80	491,362
12 Sep 22	3.89000 -0.35	4.16	3.85	4.16	618,945
09 Sep 22	4.24000 -0.01	4.32	4.22	4.29	834,034
08 Sep 22	4.25000 +0.02	4.26	4.15	4.20	400,705
07 Sep 22	4.23000 +0.17	4.24	4.01	4.10	667,431
06 Sep 22	4.06000 -0.18	4.31	3.97	4.31	800,260
02 Sep 22	4.24000 +0.13	4.26	4.05	4.18	1,008,627
01 Sep 22	4.11000 +0.14	4.14	3.87	3.95	783,137
31 Aug 22	3.97000 -0.03	4.04	3.90	3.97	442,461
30 Aug 22	4.00000 +0.08	4.04	3.87	3.95	557,531
29 Aug 22	3.92000 +0.20	4.01	3.81	3.96	498,440
26 Aug 22	3.72000 -0.20	3.96	3.68	3.96	428,649
25 Aug 22	3.92000 +0.04	3.98	3.78	3.91	499,580
24 Aug 22	3.88000 +0.08	3.93	3.73	3.80	1,525,382
23 Aug 22	3.80000 +0.00	3.93	3.76	3.76	1,097,636
22 Aug 22	3.80000 -0.26	4.04	3.76	4.00	349,190
19 Aug 22	4.06000 -0.34	4.39	3.99	4.35	453,895
18 Aug 22	4.40000 -0.09	4.50	4.24	4.49	501,047
17 Aug 22	4.49000 -0.02	4.59	4.43	4.52	526,601
16 Aug 22	4.51000 -0.46	4.96	4.47	4.96	711,644
15 Aug 22	4.97000 -0.25	5.26	4.73	5.16	981,675
12 Aug 22	5.22000 +0.13	5.41	5.11	5.12	1,162,595
11 Aug 22	5.09000 +0.11	5.31	4.94	5.03	1,145,586
10 Aug 22	4.98000 -0.12	5.28	4.72	5.20	2,184,130
09 Aug 22	5.10000 +0.55	5.27	4.41	4.60	1,303,815
08 Aug 22	4.55000 +0.16	4.69	4.17	4.39	996,598
05 Aug 22	4.39000 +0.45	4.40	3.74	3.95	847,089
04 Aug 22	3.94000 +0.19	3.95	3.78	3.82	481,520
03 Aug 22	3.75000 +0.41	3.89	3.42	3.42	623,999
02 Aug 22	3.34000 +0.22	3.35	3.09	3.10	434,458
01 Aug 22	3.12000 -0.01	3.24	3.07	3.11	561,367
29 Jul 22	3.13000 -0.07	3.16	2.96	3.16	533,388
28 Jul 22	3.20000 -0.48	3.68	3.19	3.67	462,234
27 Jul 22	3.68000 +0.03	3.74	3.53	3.69	414,190
26 Jul 22	3.65000 +0.08	3.80	3.55	3.55	437,835
25 Jul 22	3.57000 -0.06	3.71	3.41	3.70	521,160
22 Jul 22	3.63000 -0.16	3.84	3.59	3.79	477,666
21 Jul 22	3.79000 +0.31	3.79	3.41	3.49	615,466
20 Jul 22	3.48000 +0.03	3.64	3.39	3.43	944,087
19 Jul 22	3.45000 -0.05	3.69	3.26	3.50	2,442,368
18 Jul 22	3.50000 -0.71	4.23	3.38	4.12	3,851,923
15 Jul 22	4.21000 -0.02	4.37	4.04	4.33	1,428,192
14 Jul 22	4.23000 +0.03	4.36	4.03	4.06	2,549,701
13 Jul 22	4.20000 +0.53	4.20	3.52	3.53	1,758,785
12 Jul 22	3.67000 +0.12	3.75	3.32	3.39	2,150,235
11 Jul 22	3.55000 +0.05	3.56	2.96	2.96	2,385,205
08 Jul 22	3.50000 -0.02	3.63	3.46	3.48	611,756
07 Jul 22	3.52000 +0.10	3.55	3.41	3.44	734,797
06 Jul 22	3.42000 +0.11	3.55	3.24	3.30	941,979
05 Jul 22	3.31000 +0.26	3.31	2.97	2.99	893,889
01 Jul 22	3.05000 +0.10	3.09	2.91	2.95	661,862
30 Jun 22	2.95000 -0.07	3.07	2.90	3.07	663,431
29 Jun 22	3.02000 +0.01	3.02	2.89	3.02	815,128
28 Jun 22	3.01000 -0.23	3.23	2.96	3.23	588,459
27 Jun 22	3.24000 -0.10	3.44	3.15	3.37	788,089
24 Jun 22	3.34000 +0.01	3.35	3.08	3.31	2,504,975
23 Jun 22	3.33000 +0.10	3.38	3.13	3.23	1,197,378
22 Jun 22	3.23000 +0.35	3.35	2.80	2.80	2,684,614
21 Jun 22	2.88000 +0.58	3.01	2.45	2.55	4,193,139
17 Jun 22	2.30000 +0.05	2.46	2.24	2.24	11,579,087
16 Jun 22	2.25000 -0.10	2.38	2.13	2.32	1,956,737
15 Jun 22	2.35000 -0.07	2.52	2.29	2.44	5,032,169
14 Jun 22	2.42000 -0.02	2.64	2.37	2.45	1,148,673
13 Jun 22	2.44000 -0.36	2.80	2.43	2.74	1,143,974
10 Jun 22	2.80000 -0.27	3.08	2.76	3.08	640,316
09 Jun 22	3.07000 -0.24	3.28	3.06	3.28	619,983
08 Jun 22	3.31000 +0.04	3.57	3.23	3.23	661,184
07 Jun 22	3.27000 +0.21	3.31	3.01	3.06	990,920
06 Jun 22	3.06000 -0.28	3.60	3.04	3.39	752,248
03 Jun 22	3.34000 +0.04	3.60	3.28	3.32	1,110,874
02 Jun 22	3.30000 -0.04	3.40	3.26	3.31	682,031
01 Jun 22	3.34000 -0.13	3.53	3.27	3.49	895,414
31 May 22	3.47000 -0.03	3.66	3.41	3.51	1,595,364
27 May 22	3.50000 +0.07	3.54	3.27	3.44	818,433
26 May 22	3.43000 -0.14	3.63	3.42	3.56	492,496
25 May 22	3.57000 -0.16	3.74	3.53	3.74	574,676
24 May 22	3.73000 -0.23	3.96	3.66	3.81	1,146,609
23 May 22	3.96000 -0.02	4.12	3.92	3.98	681,274
20 May 22	3.98000 +0.08	4.14	3.79	3.99	815,561
19 May 22	3.90000 -0.02	4.02	3.76	3.97	820,259
18 May 22	3.92000 -0.39	4.27	3.85	4.16	585,696
17 May 22	4.31000 +0.18	4.35	4.15	4.23	877,142
16 May 22	4.13000 -0.03	4.39	3.97	4.18	720,165
13 May 22	4.16000 -0.03	4.29	4.09	4.28	846,094
12 May 22	4.19000 +0.09	4.35	3.96	4.03	860,757
11 May 22	4.10000 -0.53	4.72	4.07	4.55	1,054,569
10 May 22	4.63000 +0.37	4.89	4.48	4.59	1,035,989
09 May 22	4.26000 -0.43	4.82	4.22	4.46	1,152,775
06 May 22	4.69000 -0.49	5.30	4.64	5.26	1,447,005
05 May 22	5.18000 -1.26	6.26	5.03	6.21	1,851,810
04 May 22	6.44000 -1.31	6.65	5.68	6.56	3,022,544
03 May 22	7.75000 +0.16	7.80	7.42	7.49	333,498
02 May 22	7.59000 +0.44	7.63	7.10	7.15	1,814,656
29 Apr 22	7.15000 -0.25	7.57	7.09	7.29	416,313
28 Apr 22	7.40000 -0.03	7.62	6.92	7.60	441,172
27 Apr 22	7.43000 -0.09	7.78	7.32	7.51	324,824
26 Apr 22	7.52000 -0.68	8.30	7.50	8.05	523,728
25 Apr 22	8.20000 +0.39	8.22	7.75	7.90	445,452
22 Apr 22	7.81000 +0.04	8.08	7.64	7.81	428,454
21 Apr 22	7.77000 -0.43	8.28	7.76	8.28	598,261
20 Apr 22	8.20000 -0.02	8.34	7.95	8.29	355,284
19 Apr 22	8.22000 +0.25	8.42	7.92	8.05	392,963
18 Apr 22	7.97000 -0.64	8.66	7.91	8.56	613,231
14 Apr 22	8.61000 -0.06	8.72	8.43	8.64	421,160
13 Apr 22	8.67000 +0.35	8.81	8.39	8.39	475,765
12 Apr 22	8.32000 +0.05	8.63	8.09	8.37	543,551
11 Apr 22	8.27000 -0.71	8.83	8.26	8.80	472,029
08 Apr 22	8.98000 -0.37	9.46	8.94	9.46	277,330
07 Apr 22	9.35000 -0.41	9.85	9.14	9.72	444,992
06 Apr 22	9.76000 +0.18	9.87	8.93	9.32	312,476
05 Apr 22	9.58000 -0.41	10.05	9.53	9.93	631,590
04 Apr 22	9.99000 +0.45	10.20	9.47	9.62	719,382
01 Apr 22	9.54000 +0.73	9.57	8.67	8.82	808,849
31 Mar 22	8.81000 -0.05	9.10	8.75	8.89	487,777
30 Mar 22	8.86000 -0.20	9.31	8.80	8.82	582,679
29 Mar 22	9.06000 +0.63	9.12	8.61	8.72	562,153
28 Mar 22	8.43000 -0.33	8.94	8.29	8.82	465,784
25 Mar 22	8.76000 -0.42	9.16	8.70	9.14	449,106
24 Mar 22	9.18000 +0.22	9.20	8.93	9.10	339,819
23 Mar 22	8.96000 -0.18	9.37	8.93	9.02	366,389
22 Mar 22	9.14000 +0.37	9.17	8.73	8.77	379,307
21 Mar 22	8.77000 -0.54	9.31	8.70	9.26	698,798
18 Mar 22	9.31000 +0.38	9.33	8.31	8.72	908,322
17 Mar 22	8.93000 +0.24	8.99	8.44	8.56	504,549
16 Mar 22	8.69000 +0.48	8.70	8.21	8.40	538,550
15 Mar 22	8.21000 +0.09	8.23	7.91	8.13	945,483
14 Mar 22	8.12000 -0.37	8.70	8.02	8.60	752,108
11 Mar 22	8.49000 -0.40	9.04	8.43	8.87	468,909
10 Mar 22	8.89000 +0.06	8.92	8.51	8.64	497,995
09 Mar 22	8.83000 +0.51	8.90	8.34	8.47	766,653
08 Mar 22	8.32000 -0.18	8.78	8.15	8.47	1,292,362
07 Mar 22	8.50000 +0.25	8.61	8.22	8.26	779,379
04 Mar 22	8.25000 -0.32	8.65	8.13	8.43	641,148
03 Mar 22	8.57000 -0.73	9.41	8.28	9.31	1,538,398
02 Mar 22	9.30000 +0.08	9.72	9.17	9.35	908,821
01 Mar 22	9.22000 -0.13	9.53	8.96	9.26	976,615
28 Feb 22	9.35000 -0.32	10.00	9.05	9.90	1,059,239
25 Feb 22	9.67000 -0.82	10.30	8.91	9.31	1,825,776
24 Feb 22	10.49000 +0.46	10.53	9.61	9.61	799,349
23 Feb 22	10.03000 -0.12	10.59	9.93	10.21	869,528
22 Feb 22	10.15000 +0.01	10.54	9.74	10.04	713,857
18 Feb 22	10.14000 -0.35	10.61	10.02	10.61	1,161,575
17 Feb 22	10.49000 -0.71	11.17	10.43	11.01	640,383
16 Feb 22	11.20000 +0.04	11.37	10.86	11.09	314,535
15 Feb 22	11.16000 +0.76	11.23	10.55	10.64	623,123
14 Feb 22	10.40000 -0.31	10.91	10.32	10.72	495,167
11 Feb 22	10.71000 -0.78	11.96	10.59	11.83	882,700
10 Feb 22	11.49000 -0.27	12.32	11.26	11.42	824,543
09 Feb 22	11.76000 +0.26	11.93	11.49	11.62	343,017
08 Feb 22	11.50000 -0.38	12.02	11.30	12.02	318,980
07 Feb 22	11.88000 +0.32	11.99	11.34	11.43	377,829
04 Feb 22	11.56000 +0.56	11.90	11.16	11.57	663,963
03 Feb 22	11.00000 -0.41	11.64	10.93	11.31	550,048
02 Feb 22	11.41000 -0.55	12.41	11.35	11.98	525,674
01 Feb 22	11.96000 -0.39	12.79	11.65	12.36	696,333
31 Jan 22	12.35000 +0.48	12.48	11.44	12.05	462,793
28 Jan 22	11.87000 +0.56	11.94	10.95	11.24	515,883
27 Jan 22	11.31000 -0.71	12.29	11.20	12.15	398,335
26 Jan 22	12.02000 -0.75	13.27	11.90	12.97	491,059
25 Jan 22	12.77000 -0.03	13.05	12.15	12.61	395,318
24 Jan 22	12.80000 +0.09	13.27	11.68	12.62	707,545
21 Jan 22	12.71000 -0.19	13.41	12.69	12.72	437,179
20 Jan 22	12.90000 -0.35	13.87	12.81	13.45	385,236
19 Jan 22	13.25000 -0.13	13.99	13.22	13.53	334,542
18 Jan 22	13.38000 -1.06	14.16	13.29	14.16	474,436
14 Jan 22	14.44000 +0.41	14.52	13.50	13.86	453,749
13 Jan 22	14.03000 -0.11	14.45	13.93	14.20	290,720
12 Jan 22	14.14000 -0.72	14.99	14.09	14.99	375,682
11 Jan 22	14.86000 +0.02	15.14	14.39	14.84	358,426
10 Jan 22	14.84000 +0.05	14.90	14.14	14.57	497,487
07 Jan 22	14.79000 -0.86	16.09	14.74	15.57	299,180
06 Jan 22	15.65000 +0.34	15.81	14.53	15.31	379,389
05 Jan 22	15.31000 -0.85	16.64	15.26	16.26	476,048
04 Jan 22	16.16000 -0.74	17.20	15.94	16.83	313,045
03 Jan 22	16.90000 +0.85	16.99	15.70	16.05	520,345
31 Dec 21	16.05000 -0.23	16.60	15.87	16.24	342,759
30 Dec 21	16.28000 +0.37	16.87	15.85	16.07	367,185
29 Dec 21	15.91000 -0.35	16.34	15.72	16.20	260,859
28 Dec 21	16.26000 -0.50	17.30	16.22	16.79	237,228
27 Dec 21	16.76000 -0.62	17.47	16.38	17.25	305,584
23 Dec 21	17.38000 +0.22	17.66	16.94	17.08	258,787
22 Dec 21	17.16000 +0.29	17.36	16.44	16.94	267,662
21 Dec 21	16.87000 -0.27	17.25	16.40	17.25	340,075
20 Dec 21	17.14000 +0.57	17.49	15.81	16.76	455,646
17 Dec 21	16.57000 +0.03	17.78	16.20	16.68	1,786,633
16 Dec 21	16.54000 -0.81	17.50	16.08	17.15	446,695
15 Dec 21	17.35000 +1.12	17.35	15.72	16.19	555,132
14 Dec 21	16.23000 +0.03	16.58	15.74	15.90	415,251
13 Dec 21	16.20000 -0.24	16.85	15.98	16.28	370,837
10 Dec 21	16.44000 -0.29	16.98	16.01	16.98	303,434
09 Dec 21	16.73000 -0.87	17.94	16.68	17.41	302,966
08 Dec 21	17.60000 +0.39	17.73	16.83	17.28	250,074
07 Dec 21	17.21000 +0.48	17.72	16.81	16.81	434,485
06 Dec 21	16.73000 +0.33	17.00	15.77	16.53	432,822
03 Dec 21	16.40000 -0.93	18.25	16.19	17.45	581,957
02 Dec 21	17.33000 +0.72	17.80	16.43	16.64	450,230
01 Dec 21	16.61000 -0.99	18.19	16.57	17.82	454,243
30 Nov 21	17.60000 -0.31	18.20	16.90	17.83	489,327
29 Nov 21	17.91000 -0.86	19.10	17.81	18.84	334,790
26 Nov 21	18.77000 -0.88	19.67	18.29	19.34	352,836
24 Nov 21	19.65000 +0.73	19.73	18.47	18.63	415,753
23 Nov 21	18.92000 +0.63	19.14	17.60	18.21	709,287
22 Nov 21	18.29000 -0.26	19.52	18.20	18.63	574,718
19 Nov 21	18.55000 -0.68	19.28	17.29	19.09	3,957,182
18 Nov 21	19.23000 +0.10	19.66	18.81	19.24	466,493
17 Nov 21	19.13000 -0.12	19.64	18.59	19.62	361,017
16 Nov 21	19.25000 -0.28	19.59	18.93	19.44	472,886
15 Nov 21	19.53000 -0.46	20.21	19.43	20.14	318,358
12 Nov 21	19.99000 -0.06	20.30	19.42	20.14	298,352
11 Nov 21	20.05000 -0.35	20.70	19.89	20.45	247,075
10 Nov 21	20.40000 -0.87	21.76	20.27	21.20	258,317
09 Nov 21	21.27000 +0.44	21.70	20.59	20.93	263,562
08 Nov 21	20.83000 -1.05	22.18	20.71	21.87	315,401
05 Nov 21	21.88000 +0.41	22.68	21.28	21.60	385,379
04 Nov 21	21.47000 -0.20	21.80	20.95	21.35	309,079
03 Nov 21	21.67000 +1.19	21.94	19.48	19.48	625,922
02 Nov 21	20.48000 -0.33	20.88	20.17	20.71	237,277
01 Nov 21	20.81000 +1.28	20.86	19.12	19.43	531,596
29 Oct 21	19.53000 -0.37	20.10	19.37	19.74	270,494
28 Oct 21	19.90000 +0.36	20.23	19.37	19.60	534,909
27 Oct 21	19.54000 +0.49	19.81	18.80	19.00	448,731
26 Oct 21	19.05000 -0.28	19.50	18.98	19.36	344,237
25 Oct 21	19.33000 +0.22	19.61	18.97	19.00	303,288
22 Oct 21	19.11000 -0.32	19.63	18.98	19.38	343,719
21 Oct 21	19.43000 +0.10	19.52	19.08	19.32	265,533
20 Oct 21	19.33000 -0.27	20.03	19.27	19.53	223,487
19 Oct 21	19.60000 -0.14	20.31	19.55	20.31	358,875
18 Oct 21	19.74000 +0.00	20.01	19.35	19.75	368,999
15 Oct 21	19.74000 -1.31	21.78	19.74	21.78	642,301
14 Oct 21	21.05000 +0.11	21.56	20.88	21.06	255,494
13 Oct 21	20.94000 -0.25	21.40	20.54	21.23	204,594
12 Oct 21	21.19000 +0.45	21.38	20.38	20.61	323,473
11 Oct 21	20.74000 +0.11	21.12	20.65	20.77	251,988
08 Oct 21	20.63000 +0.16	20.80	20.09	20.39	220,102
07 Oct 21	20.47000 +0.40	20.92	19.83	19.92	240,602
06 Oct 21	20.07000 +0.01	20.61	19.64	19.87	313,503
05 Oct 21	20.06000 -0.21	20.65	19.78	20.18	658,249
04 Oct 21	20.27000 -1.17	21.49	20.23	21.35	398,349
01 Oct 21	21.44000 +0.50	21.64	20.08	20.99	530,239
30 Sep 21	20.94000 +0.45	21.37	20.28	20.67	621,608
29 Sep 21	20.49000 -0.13	20.79	19.94	20.73	505,446
28 Sep 21	20.62000 -0.06	20.93	20.12	20.41	549,392
27 Sep 21	20.68000 +0.94	21.20	19.89	20.02	551,789
24 Sep 21	19.74000 -0.80	20.87	19.73	20.51	345,147
23 Sep 21	20.54000 -0.97	22.05	20.35	21.50	1,079,880
22 Sep 21	21.51000 -0.15	21.96	21.26	21.71	316,427
21 Sep 21	21.66000 +0.45	22.78	21.33	21.37	1,103,316
20 Sep 21	21.21000 +0.73	21.80	19.90	20.24	1,115,324
17 Sep 21	20.48000 -0.51	21.06	19.11	20.99	2,849,732
16 Sep 21	20.99000 -6.54	26.90	19.35	26.90	4,279,755
15 Sep 21	27.53000 +0.33	28.09	26.91	27.46	1,189,152
14 Sep 21	27.20000 -0.11	27.43	26.49	27.32	848,751
13 Sep 21	27.31000 +2.21	27.70	24.80	25.21	2,183,397
10 Sep 21	25.10000 +2.10	25.26	22.20	22.93	1,817,746
09 Sep 21	23.00000 +1.88	23.86	20.80	21.60	1,403,127
08 Sep 21	21.12000 -0.66	21.46	19.88	20.25	692,640
07 Sep 21	21.78000 -0.72	22.80	21.74	22.50	716,705
03 Sep 21	22.50000 -0.83	23.43	22.41	23.32	544,033
02 Sep 21	23.33000 -0.47	24.06	22.86	24.06	384,475
01 Sep 21	23.80000 +0.19	24.08	23.49	23.78	342,848
31 Aug 21	23.61000 +0.33	23.80	23.26	23.62	302,342
30 Aug 21	23.28000 -0.42	24.56	23.03	23.86	266,788
27 Aug 21	23.70000 +0.98	23.90	22.44	22.92	294,531
26 Aug 21	22.72000 +0.15	23.10	22.49	22.49	253,225
25 Aug 21	22.57000 -0.71	23.59	21.90	23.44	1,175,404
24 Aug 21	23.28000 -0.11	23.59	22.48	23.54	549,097
23 Aug 21	23.39000 +1.41	23.72	22.02	22.34	744,625
20 Aug 21	21.98000 +0.30	22.21	21.25	21.51	468,258
19 Aug 21	21.68000 -0.34	22.74	21.60	21.91	604,261
18 Aug 21	22.02000 -1.84	24.21	21.98	23.95	372,402
17 Aug 21	23.86000 +0.87	23.93	22.25	22.72	316,273
16 Aug 21	22.99000 -0.20	23.48	22.52	23.06	349,277
13 Aug 21	23.19000 -1.31	24.62	23.14	24.52	442,294
12 Aug 21	24.50000 -0.20	24.73	24.20	24.58	330,950
11 Aug 21	24.70000 +0.13	24.70	23.95	24.49	192,959
10 Aug 21	24.57000 +0.16	24.88	23.70	24.52	369,608
09 Aug 21	24.41000 -0.13	24.93	24.10	24.63	142,245
06 Aug 21	24.54000 -0.99	25.71	24.36	25.58	354,514
05 Aug 21	25.53000 +0.75	25.80	24.29	25.02	612,426
04 Aug 21	24.78000 -0.12	25.53	24.00	24.67	347,381
03 Aug 21	24.90000 -0.40	25.44	24.25	25.32	358,142
02 Aug 21	25.30000 +0.34	25.87	24.91	24.91	326,684
30 Jul 21	24.96000 -1.12	26.00	23.70	25.26	659,356
29 Jul 21	26.08000 -0.33	27.00	25.89	26.42	307,678
28 Jul 21	26.41000 +1.30	26.84	25.08	25.46	630,427
27 Jul 21	25.11000 -0.32	25.98	24.56	25.54	409,164
26 Jul 21	25.43000 -0.35	26.09	25.16	25.78	235,288
23 Jul 21	25.78000 +0.61	25.91	24.92	25.40	242,340
22 Jul 21	25.17000 -0.33	25.96	25.02	25.27	306,912
21 Jul 21	25.50000 -0.23	25.98	25.13	25.65	218,451
20 Jul 21	25.73000 +0.81	25.81	24.57	24.90	592,495
19 Jul 21	24.92000 +0.35	25.49	24.00	24.07	302,519
16 Jul 21	24.57000 -0.09	25.21	24.42	24.89	279,886
15 Jul 21	24.66000 +0.27	24.69	23.95	24.23	406,532
14 Jul 21	24.39000 -0.96	25.59	24.36	25.32	664,969
13 Jul 21	25.35000 -0.46	26.26	24.96	25.76	399,354
12 Jul 21	25.81000 -2.13	28.19	25.74	27.92	541,284
09 Jul 21	27.94000 +0.49	28.02	27.23	27.62	409,433
08 Jul 21	27.45000 -0.49	28.08	27.09	27.41	707,696
07 Jul 21	27.94000 -0.54	28.88	26.96	28.74	714,948
06 Jul 21	28.48000 -0.22	28.60	27.22	28.57	682,865
02 Jul 21	28.70000 +0.51	29.16	28.00	28.18	433,477
01 Jul 21	28.19000 +1.33	28.23	26.84	26.84	429,083
30 Jun 21	26.86000 +0.16	27.25	26.12	26.69	342,560
29 Jun 21	26.70000 +0.42	27.11	25.94	26.08	652,039
28 Jun 21	26.28000 -0.89	27.81	26.05	27.38	509,290
25 Jun 21	27.17000 +1.06	27.60	25.68	26.11	1,937,323
24 Jun 21	26.11000 +0.53	26.65	25.35	25.56	875,436
23 Jun 21	25.58000 +2.08	26.08	23.47	23.51	1,736,203
22 Jun 21	23.50000 +1.37	23.79	21.04	22.18	1,629,714
21 Jun 21	22.13000 +0.24	22.32	20.96	22.02	1,073,246
18 Jun 21	21.89000 +0.30	21.96	21.25	21.30	2,166,163
17 Jun 21	21.59000 +0.73	21.76	20.69	21.01	1,023,123
16 Jun 21	20.86000 +0.37	21.56	20.49	20.53	1,540,606
15 Jun 21	20.49000 -0.31	20.99	20.30	20.81	1,022,427
14 Jun 21	20.80000 -0.53	21.62	20.52	21.41	1,765,582
11 Jun 21	21.33000 -0.57	22.00	21.21	21.89	793,233
10 Jun 21	21.90000 +0.01	22.55	21.77	22.14	960,475
09 Jun 21	21.89000 -0.75	22.77	21.66	22.67	1,145,819
08 Jun 21	22.64000 -0.98	23.93	22.09	23.71	1,472,499
07 Jun 21	23.62000 -3.39	27.06	23.36	27.06	2,470,039
04 Jun 21	27.01000 -3.35	30.66	26.14	30.66	2,315,109
03 Jun 21	30.36000 -0.71	31.39	29.88	30.92	191,425
02 Jun 21	31.07000 -1.27	32.48	30.69	32.48	353,756
01 Jun 21	32.34000 +0.15	32.81	32.10	32.30	358,268
28 May 21	32.19000 +0.63	32.67	30.97	31.70	280,817
27 May 21	31.56000 +0.59	31.91	30.72	31.34	408,529
26 May 21	30.97000 +1.40	31.03	29.66	29.67	298,010
25 May 21	29.57000 -0.44	30.51	29.49	30.32	408,373
24 May 21	30.01000 +0.08	30.56	29.70	30.10	379,198
21 May 21	29.93000 -0.23	30.53	29.69	30.50	439,703
20 May 21	30.16000 -1.15	32.22	28.90	31.06	1,741,788
19 May 21	31.31000 +0.54	31.63	30.02	30.31	782,221
18 May 21	30.77000 +0.47	31.31	29.90	30.70	856,471
17 May 21	30.30000 +0.81	30.33	28.69	29.37	524,615
14 May 21	29.49000 +0.61	29.65	28.57	29.23	632,574
13 May 21	28.88000 -0.06	29.81	27.98	29.22	667,934
12 May 21	28.94000 -1.61	30.55	28.84	30.02	981,642
11 May 21	30.55000 +0.08	31.20	29.00	29.50	505,847
10 May 21	30.47000 -1.35	31.63	29.69	31.63	649,099
07 May 21	31.82000 -0.04	32.76	31.47	32.21	459,746
06 May 21	31.86000 -0.98	32.86	31.52	32.70	903,469
05 May 21	32.84000 +1.01	33.78	32.11	32.30	514,640
04 May 21	31.83000 -1.30	33.39	31.51	32.63	938,657
03 May 21	33.13000 +0.77	34.00	32.36	32.44	542,400
30 Apr 21	32.36000 -3.27	35.37	32.12	34.09	1,377,506
29 Apr 21	35.63000 +0.34	36.28	35.21	35.76	540,848
28 Apr 21	35.29000 +1.09	36.48	34.12	34.12	627,101
27 Apr 21	34.20000 -0.75	35.58	34.00	35.00	705,627
26 Apr 21	34.95000 +0.15	35.09	33.95	34.85	521,859
23 Apr 21	34.80000 +1.14	35.16	33.52	33.69	548,047
22 Apr 21	33.66000 -0.04	34.29	33.10	33.70	700,369
21 Apr 21	33.70000 +0.04	34.29	32.31	33.43	1,164,357
20 Apr 21	33.66000 +1.79	33.90	31.60	32.14	957,443
19 Apr 21	31.87000 +0.04	31.87	30.45	31.14	482,000
16 Apr 21	31.83000 -0.77	32.86	30.97	32.86	399,160
15 Apr 21	32.60000 +1.32	32.88	30.55	31.20	581,028
14 Apr 21	31.28000 +1.71	31.97	29.43	29.84	533,453
13 Apr 21	29.57000 -0.50	31.06	28.56	29.98	793,014
12 Apr 21	30.07000 -1.09	31.47	29.90	31.30	1,274,527
09 Apr 21	31.16000 -0.39	31.57	30.63	31.57	527,958
08 Apr 21	31.55000 +0.02	31.78	30.67	31.41	607,450
07 Apr 21	31.53000 -0.37	32.01	31.02	31.58	411,582
06 Apr 21	31.90000 -0.52	33.61	31.79	32.63	353,162
05 Apr 21	32.42000 +0.17	33.22	31.88	32.64	476,698
01 Apr 21	32.25000 +0.40	32.96	31.60	31.95	388,254
31 Mar 21	31.85000 +0.75	32.32	31.10	31.32	550,350
30 Mar 21	31.10000 -0.62	31.78	30.47	31.52	394,820
29 Mar 21	31.72000 -1.48	32.66	30.78	32.66	643,292
26 Mar 21	33.20000 +0.30	33.39	31.76	32.84	717,971
25 Mar 21	32.90000 +3.70	33.25	29.78	31.61	1,171,091
24 Mar 21	29.20000 -1.70	32.32	28.78	32.32	783,906
23 Mar 21	30.90000 -1.80	32.37	30.65	32.32	651,904
22 Mar 21	32.70000 +2.23	33.11	30.07	30.10	1,450,538
19 Mar 21	30.47000 +1.26	30.56	28.19	29.11	1,095,320
18 Mar 21	29.21000 -2.10	31.49	29.18	30.75	620,416
17 Mar 21	31.31000 +0.29	31.39	30.21	31.08	494,212
16 Mar 21	31.02000 +0.49	31.17	29.74	30.01	649,279
15 Mar 21	30.53000 +0.34	30.96	29.25	29.68	528,254
12 Mar 21	30.19000 +1.87	30.28	28.44	29.23	2,689,889
11 Mar 21	28.32000 +0.69	28.43	27.53	28.00	922,264
10 Mar 21	27.63000 +0.63	27.98	27.09	27.34	763,353
09 Mar 21	27.00000 +0.75	27.64	26.43	26.85	667,088
08 Mar 21	26.25000 +0.24	26.85	25.67	26.10	1,214,893
05 Mar 21	26.01000 +1.93	26.16	23.53	24.42	1,374,490
04 Mar 21	24.08000 +0.61	25.18	22.63	22.80	811,025
03 Mar 21	23.47000 -1.00	24.75	23.33	24.44	471,234
02 Mar 21	24.47000 -0.48	25.65	24.12	25.10	621,984
01 Mar 21	24.95000 -0.06	25.78	24.10	25.25	1,052,692
26 Feb 21	25.01000 +3.13	25.80	22.03	22.03	2,361,126
25 Feb 21	21.88000 +0.81	22.81	20.75	21.33	1,417,687
24 Feb 21	21.07000 +0.78	21.18	19.43	20.14	969,883
23 Feb 21	20.29000 +1.11	20.86	18.16	18.64	1,385,105
22 Feb 21	19.18000 -0.82	20.10	18.90	19.64	455,578
19 Feb 21	20.00000 +1.01	21.05	19.06	19.06	976,206
18 Feb 21	18.99000 -0.63	20.59	18.88	19.61	796,227
17 Feb 21	19.62000 -0.20	20.07	19.34	19.74	816,349
16 Feb 21	19.82000 -0.39	20.50	19.51	20.43	1,467,863
12 Feb 21	20.21000 -0.60	21.71	20.09	20.83	629,703
11 Feb 21	20.81000 -0.69	21.94	20.51	21.81	715,536
10 Feb 21	21.50000 -0.81	22.75	21.39	22.49	393,408
09 Feb 21	22.31000 -0.67	23.23	21.84	23.23	397,896
08 Feb 21	22.98000 +0.12	23.33	22.77	23.12	676,647
05 Feb 21	22.86000 +0.28	23.54	22.35	22.90	571,007
04 Feb 21	22.58000 -0.55	23.54	22.39	23.20	486,020
03 Feb 21	23.13000 +0.63	23.94	22.46	22.46	563,959
02 Feb 21	22.50000 +1.24	22.77	21.48	21.60	493,192
01 Feb 21	21.26000 +0.82	21.35	19.85	20.79	697,740
29 Jan 21	20.44000 -0.12	21.68	19.88	20.84	389,151
28 Jan 21	20.56000 +0.51	20.95	19.96	20.06	481,237
27 Jan 21	20.05000 -2.14	22.09	19.80	21.67	939,478
26 Jan 21	22.19000 -1.71	24.11	22.06	24.11	583,209
25 Jan 21	23.90000 +1.35	24.07	22.55	22.60	626,731
22 Jan 21	22.55000 +0.22	22.81	21.70	22.29	485,599
21 Jan 21	22.33000 -1.39	23.89	22.19	23.89	691,489
20 Jan 21	23.72000 +1.55	23.83	22.02	22.19	726,276
19 Jan 21	22.16500 +1.58	22.45	20.69	20.74	938,035
15 Jan 21	20.59000 -0.03	21.38	20.50	20.58	463,915
14 Jan 21	20.62000 +0.26	21.13	20.34	20.49	1,149,975
13 Jan 21	20.36000 -0.01	20.52	20.12	20.23	871,440
12 Jan 21	20.37000 -0.10	21.05	20.22	20.60	663,711
11 Jan 21	20.47000 -0.05	21.05	20.21	20.21	871,496
08 Jan 21	20.52000 -0.55	21.33	20.16	21.27	680,372
07 Jan 21	21.07000 -0.27	21.64	20.77	21.34	961,486
06 Jan 21	21.34000 -0.09	21.93	21.09	21.45	801,275
05 Jan 21	21.43000 -0.77	22.33	21.40	22.16	548,126
04 Jan 21	22.20000 -0.66	23.33	21.75	23.04	606,441
31 Dec 20	22.86000 -0.92	23.68	22.44	23.63	570,591
30 Dec 20	23.78500 +0.94	24.16	23.00	23.00	582,204
29 Dec 20	22.84000 -1.66	24.45	22.13	24.45	910,433
28 Dec 20	24.49500 +0.20	25.10	23.75	24.45	870,830
24 Dec 20	24.30000 -0.94	25.31	24.19	25.21	303,238
23 Dec 20	25.24000 -0.28	26.59	25.04	25.42	891,219
22 Dec 20	25.52000 +0.45	26.01	23.95	25.20	983,442
21 Dec 20	25.07000 -0.20	25.45	24.03	24.64	884,217
18 Dec 20	25.27000 +0.62	25.87	24.35	24.35	2,161,395
17 Dec 20	24.65000 -0.07	28.19	22.75	27.55	3,127,560
16 Dec 20	24.72000 -0.01	25.38	24.35	25.19	1,781,225
15 Dec 20	24.73000 +0.98	24.92	22.58	24.61	910,856
14 Dec 20	23.75500 +1.56	24.65	22.95	23.50	1,144,938
11 Dec 20	22.19000 -0.50	23.18	21.81	22.50	381,443
10 Dec 20	22.69000 +0.19	23.95	22.35	22.50	645,856
09 Dec 20	22.50000 -0.81	24.26	21.08	23.67	949,145
08 Dec 20	23.31000 +0.16	23.80	22.81	23.03	847,322
07 Dec 20	23.15000 -0.85	25.32	23.00	24.69	486,149
04 Dec 20	24.00000 +1.41	24.19	22.71	22.84	563,734
03 Dec 20	22.59000 +0.30	22.94	21.54	22.41	544,957
02 Dec 20	22.29000 -1.40	24.26	21.54	23.44	602,798
01 Dec 20	23.69000 +0.62	25.07	23.43	23.46	541,542
30 Nov 20	23.07000 +0.00	24.42	22.62	23.35	521,437
27 Nov 20	23.07000 +0.23	23.55	22.52	22.80	293,699
25 Nov 20	22.84000 +0.43	23.36	22.30	22.47	381,997
24 Nov 20	22.41000 +0.41	22.75	21.48	22.05	435,767
23 Nov 20	22.00000 -0.47	22.97	21.95	22.70	379,204
20 Nov 20	22.47000 +0.74	22.56	21.18	21.60	425,630
19 Nov 20	21.73000 -0.48	22.52	21.51	22.07	331,488
18 Nov 20	22.21000 +0.71	22.65	21.63	21.75	485,386
17 Nov 20	21.50000 +0.32	21.69	20.83	21.11	279,661
16 Nov 20	21.18500 -0.31	21.99	20.89	21.76	258,210
13 Nov 20	21.49000 +0.32	21.83	21.24	21.42	204,155
12 Nov 20	21.17000 -0.03	21.59	20.90	21.25	263,217
11 Nov 20	21.20000 -0.01	21.37	20.48	21.17	392,810
10 Nov 20	21.21000 +1.02	21.50	19.92	20.42	541,521
09 Nov 20	20.19000 +0.40	21.51	19.83	20.44	916,841
06 Nov 20	19.79000 -1.21	21.30	19.06	20.88	464,211
05 Nov 20	21.00000 -0.06	22.65	20.80	21.35	1,419,476
04 Nov 20	21.06000 +1.05	22.27	19.95	19.95	884,777
03 Nov 20	20.01000 +0.60	20.31	19.40	19.46	752,008
02 Nov 20	19.41000 +0.00	19.51	18.68	19.34	428,005
30 Oct 20	19.41000 -0.46	19.66	18.90	19.65	511,327
29 Oct 20	19.87000 -0.58	21.46	19.70	20.47	707,558
28 Oct 20	20.45000 -0.85	20.96	20.30	20.72	569,643
27 Oct 20	21.30000 -0.44	21.90	21.05	21.60	290,449
26 Oct 20	21.74000 -0.35	22.06	21.01	21.65	481,214
23 Oct 20	22.09000 -0.59	23.39	21.93	22.75	292,882
22 Oct 20	22.68000 +0.61	23.30	22.05	22.06	414,058
21 Oct 20	22.06500 -1.13	23.36	21.99	23.18	298,905
20 Oct 20	23.19000 -0.41	24.00	23.03	23.69	315,160
19 Oct 20	23.60000 -0.81	24.83	23.51	24.54	318,783
16 Oct 20	24.41000 -0.12	25.25	24.27	24.39	433,706
15 Oct 20	24.53000 -0.79	25.32	23.73	25.14	325,791
14 Oct 20	25.32000 -0.43	26.08	25.09	25.84	989,186
13 Oct 20	25.75000 +0.35	26.12	25.31	25.31	382,304
12 Oct 20	25.40000 -0.06	25.77	24.97	25.70	315,970
09 Oct 20	25.46000 -0.29	26.85	24.67	26.07	370,842
08 Oct 20	25.75000 -0.20	26.23	25.42	26.16	311,566
07 Oct 20	25.95000 +0.14	26.96	25.84	25.97	809,764
06 Oct 20	25.81000 -0.19	26.90	25.76	26.14	271,194
05 Oct 20	26.00000 +1.73	26.09	24.52	24.52	338,669
02 Oct 20	24.27000 -1.47	25.87	24.25	25.47	373,433
01 Oct 20	25.74000 +0.55	26.25	25.02	25.43	383,520
30 Sep 20	25.19000 +0.00	26.10	25.03	25.15	312,569
29 Sep 20	25.19000 -0.24	25.90	24.59	25.45	267,223
28 Sep 20	25.43000 +0.40	25.86	24.90	25.28	370,978
25 Sep 20	25.03000 +0.34	25.22	24.51	24.51	318,227
24 Sep 20	24.69000 -0.03	25.50	23.81	24.67	422,202
23 Sep 20	24.72000 -1.07	26.02	24.34	25.63	686,857
22 Sep 20	25.79000 -1.73	27.96	25.58	27.54	821,965
21 Sep 20	27.52000 -4.08	30.56	27.18	30.14	932,989
18 Sep 20	31.60000 +0.38	32.01	30.73	31.70	1,983,439
17 Sep 20	31.22000 +2.43	31.41	28.35	28.64	1,806,496
16 Sep 20	28.79000 +0.46	29.46	28.33	28.48	496,689
15 Sep 20	28.33000 -0.76	29.48	27.94	29.31	414,502
14 Sep 20	29.09000 +2.22	30.39	28.00	28.01	991,533
11 Sep 20	26.87000 -0.09	28.88	26.71	26.77	458,399
10 Sep 20	26.96000 -0.09	28.59	26.96	27.19	351,806
09 Sep 20	27.05000 +0.62	27.55	26.21	26.54	561,554
08 Sep 20	26.43000 -0.03	27.31	25.48	26.16	299,282
04 Sep 20	26.46000 +0.52	26.80	24.57	26.18	407,919
03 Sep 20	25.94000 -0.70	26.57	25.13	26.56	402,105
02 Sep 20	26.64000 +0.31	26.95	25.44	26.11	284,802
01 Sep 20	26.33000 -2.61	28.82	24.69	28.61	1,049,949
31 Aug 20	28.94000 +1.64	29.15	26.99	27.72	1,063,726
28 Aug 20	27.30000 +0.59	27.61	26.59	26.59	195,262
27 Aug 20	26.71000 -0.29	27.07	26.02	26.94	242,462
26 Aug 20	27.00000 -0.34	27.99	26.62	27.40	325,003
25 Aug 20	27.34000 +1.41	27.47	25.46	26.01	289,725
24 Aug 20	25.93000 -0.47	26.82	25.81	26.46	306,727
21 Aug 20	26.40000 -0.55	26.97	25.62	26.78	356,000
20 Aug 20	26.95000 -0.19	27.47	26.48	26.90	200,566
19 Aug 20	27.14000 +0.82	27.56	25.67	26.63	413,464
18 Aug 20	26.32000 -0.71	27.38	25.47	27.06	384,714
17 Aug 20	27.03000 +0.65	27.70	26.41	26.41	1,055,388
14 Aug 20	26.38000 -1.42	27.90	26.03	27.90	348,910
13 Aug 20	27.80000 +1.13	28.03	26.73	26.86	276,235
12 Aug 20	26.67000 -0.07	27.03	26.30	26.78	411,103
11 Aug 20	26.74000 -1.06	28.52	25.67	28.52	515,983
10 Aug 20	27.80000 +0.38	29.36	27.70	27.70	359,318
07 Aug 20	27.42000 -0.02	29.20	26.92	27.63	516,048
06 Aug 20	27.44000 +0.32	27.66	26.59	27.05	251,864
05 Aug 20	27.12000 +0.54	27.68	25.80	27.20	228,540
04 Aug 20	26.58000 -0.12	26.77	25.64	26.25	319,450
03 Aug 20	26.70000 +1.30	27.81	24.64	24.82	510,531
31 Jul 20	25.40000 -1.35	26.13	23.95	25.22	974,829
30 Jul 20	26.75000 +0.96	27.63	25.51	25.81	520,467
29 Jul 20	25.79000 +0.01	26.11	25.39	25.83	346,563
28 Jul 20	25.78000 -0.54	26.55	25.56	26.14	362,136
27 Jul 20	26.32000 +1.06	26.50	24.64	25.24	461,448
24 Jul 20	25.26000 -0.73	25.96	24.62	25.48	444,015
23 Jul 20	25.99000 -0.65	27.43	25.75	26.50	261,857
22 Jul 20	26.64000 +0.10	27.25	25.85	25.85	262,446
21 Jul 20	26.54000 -1.67	28.29	26.44	28.08	401,401
20 Jul 20	28.21000 +0.24	28.72	27.74	28.34	259,641
17 Jul 20	27.97000 +0.25	28.42	27.21	27.87	307,300
16 Jul 20	27.72000 -1.08	28.68	27.22	28.47	301,900
15 Jul 20	28.80000 +0.46	29.58	28.00	29.31	565,700
14 Jul 20	28.34000 -0.35	28.81	26.97	28.81	985,800
13 Jul 20	28.69000 -1.83	31.34	28.56	30.24	468,400
10 Jul 20	30.52000 -0.16	31.87	30.02	30.26	423,200
09 Jul 20	30.68000 -0.83	31.79	30.34	31.48	463,800
08 Jul 20	31.51000 +1.15	32.18	30.31	30.56	979,900
07 Jul 20	30.36000 +1.49	30.75	28.69	29.24	911,900
06 Jul 20	28.87000 -0.63	30.33	28.57	30.15	467,300
02 Jul 20	29.50000 +0.63	30.58	28.70	29.45	1,023,700
01 Jul 20	28.87000 +0.95	29.22	27.91	28.18	1,001,700
30 Jun 20	27.92000 -0.36	28.29	27.25	28.07	520,000
29 Jun 20	28.28000 +0.29	29.42	27.80	28.18	376,500
26 Jun 20	27.99000 -1.13	29.05	27.76	28.79	864,137
25 Jun 20	29.12000 +1.07	29.68	27.62	27.83	804,902
24 Jun 20	28.05000 -0.47	29.60	27.50	28.49	601,458
23 Jun 20	28.52000 +0.09	29.80	28.24	28.86	877,736
22 Jun 20	28.43000 -0.38	29.39	25.56	28.81	2,821,227
19 Jun 20	28.81000 +2.66	29.56	26.51	26.55	2,983,315
18 Jun 20	26.15000 +0.92	26.23	24.48	24.90	962,511
17 Jun 20	25.23000 +2.48	25.94	22.87	22.93	1,656,903
16 Jun 20	22.75000 +0.57	23.12	21.54	22.57	901,364
15 Jun 20	22.18000 +2.15	22.42	19.80	19.92	813,112
12 Jun 20	20.03000 +0.21	20.55	19.12	20.20	720,398
11 Jun 20	19.82000 +0.02	20.32	18.79	19.24	1,161,938
10 Jun 20	19.80000 -0.19	20.85	19.63	20.18	951,134
09 Jun 20	19.99000 -0.08	21.26	19.60	19.80	879,764
08 Jun 20	20.07000 +0.10	20.63	19.15	19.86	1,058,409
05 Jun 20	19.97000 -0.51	21.87	19.62	21.05	1,024,265
04 Jun 20	20.48000 -0.53	22.76	20.20	20.61	3,133,299
03 Jun 20	21.01000 -0.95	21.73	20.44	21.38	1,021,170
02 Jun 20	21.96000 +0.86	22.24	20.70	21.59	996,138
01 Jun 20	21.10000 +1.86	22.87	19.30	20.41	2,955,329
29 May 20	19.24000 -3.76	21.21	18.43	20.98	3,509,978
28 May 20	23.00000 -0.14	25.24	22.67	24.85	1,303,999
27 May 20	23.14000 -0.50	23.66	22.26	23.03	1,384,784
26 May 20	23.64000 -1.73	26.78	23.40	26.56	1,168,406
22 May 20	25.37000 +0.21	25.49	24.55	25.17	754,351
21 May 20	25.16000 -0.65	26.25	25.15	26.16	763,935
20 May 20	25.81000 +0.74	25.99	24.57	25.49	929,375
19 May 20	25.07000 -1.03	26.92	25.01	26.00	896,907
18 May 20	26.10000 +0.30	27.41	25.77	26.63	975,682
15 May 20	25.80000 +0.83	25.80	24.02	24.55	935,026
14 May 20	24.97000 -1.53	26.21	21.01	21.02	3,865,183
13 May 20	26.50000 -0.65	28.12	25.31	27.08	3,196,734
12 May 20	27.15000 +0.83	29.50	26.32	28.73	9,447,613
11 May 20	26.32000 +5.98	27.94	20.01	20.03	19,930,368
08 May 20	20.34000 -0.39	22.46	19.24	21.59	5,415,523
07 May 20	20.73000 -4.42	25.00	19.85	22.76	22,391,656
06 May 20	25.15000 +17.55	27.34	8.31	9.00	85,675,944
05 May 20	7.60000 +0.45	7.69	7.29	7.32	379,696
04 May 20	7.15000 +0.47	7.17	6.51	6.60	856,834
01 May 20	6.68000 -0.52	7.28	6.61	7.20	648,867
30 Apr 20	7.20000 -0.11	7.43	7.05	7.24	381,183
29 Apr 20	7.31000 +0.08	7.62	7.16	7.52	503,190
28 Apr 20	7.23000 -0.36	7.74	7.11	7.74	395,759
27 Apr 20	7.59000 +0.30	7.67	7.28	7.44	397,595
24 Apr 20	7.29000 +0.10	7.39	6.79	7.28	437,141
23 Apr 20	7.19000 +0.10	7.81	7.05	7.12	632,586
22 Apr 20	7.09000 -0.12	7.42	6.93	7.42	531,230
21 Apr 20	7.21000 +0.21	7.39	6.67	6.85	841,339
20 Apr 20	7.00000 +0.55	7.33	6.20	6.30	548,772
17 Apr 20	6.45000 +1.25	6.45	5.20	5.46	974,693
16 Apr 20	5.20000 -0.34	5.68	5.00	5.57	821,983
15 Apr 20	5.54000 -0.28	5.65	5.31	5.59	450,546
14 Apr 20	5.82000 +0.09	6.01	5.66	5.73	680,191
13 Apr 20	5.73000 -0.03	5.82	5.61	5.77	477,463
09 Apr 20	5.76000 +0.41	5.80	5.37	5.49	799,667
08 Apr 20	5.35000 +0.06	5.67	5.22	5.41	1,152,922
07 Apr 20	5.29000 -0.26	5.88	5.25	5.76	646,210
06 Apr 20	5.55000 +0.31	5.80	5.42	5.54	834,847
03 Apr 20	5.24000 -0.17	5.49	5.12	5.41	370,862
02 Apr 20	5.41000 +0.11	5.44	5.08	5.29	513,390
01 Apr 20	5.30000 -0.52	5.71	5.13	5.69	726,526
31 Mar 20	5.82000 -0.07	6.05	5.63	5.86	777,053
30 Mar 20	5.89000 +0.07	5.99	5.60	5.89	469,685
27 Mar 20	5.82000 -0.21	6.16	5.60	5.80	362,192
26 Mar 20	6.03000 +0.44	6.19	5.38	5.63	774,999
25 Mar 20	5.59000 +0.10	5.70	5.23	5.52	486,847
24 Mar 20	5.49000 +0.63	5.49	5.03	5.11	574,066
23 Mar 20	4.86000 +0.00	5.23	4.67	5.00	599,175
20 Mar 20	4.86000 +0.08	5.16	4.56	4.75	905,436
19 Mar 20	4.78000 +0.50	5.08	4.21	4.24	581,678
18 Mar 20	4.28000 -0.42	4.94	4.04	4.34	547,273
17 Mar 20	4.70000 +0.20	4.90	4.41	4.60	1,032,929
16 Mar 20	4.50000 -1.75	5.00	4.07	4.98	1,198,008
13 Mar 20	6.25000 +0.37	6.28	4.65	6.28	1,414,870
12 Mar 20	5.88000 -0.61	6.32	5.50	6.01	684,792
11 Mar 20	6.49000 -0.75	7.11	6.36	7.05	552,305
10 Mar 20	7.24000 +0.70	7.43	6.87	6.97	1,048,710
09 Mar 20	6.54000 -0.88	7.04	6.53	6.87	482,222
06 Mar 20	7.42000 -0.36	8.01	7.20	7.47	587,538
05 Mar 20	7.78000 -0.72	8.35	7.72	8.10	1,101,764
04 Mar 20	8.50000 -0.15	8.85	8.36	8.59	557,684
03 Mar 20	8.65000 -0.24	9.37	8.60	8.83	758,455
02 Mar 20	8.89000 +0.12	8.99	8.41	8.96	517,884
28 Feb 20	8.77000 -1.36	10.15	8.52	9.69	580,568
27 Feb 20	10.13000 -1.88	11.94	10.11	11.94	467,933
26 Feb 20	12.01000 +1.02	12.55	10.80	10.95	833,078
25 Feb 20	10.99000 -0.08	11.30	10.75	11.12	458,707
24 Feb 20	11.07000 -0.38	11.22	10.75	10.97	514,590
21 Feb 20	11.45000 -0.05	11.68	11.11	11.48	426,120
20 Feb 20	11.50000 +0.66	11.63	10.72	10.84	460,475
19 Feb 20	10.84000 +0.34	11.03	10.32	10.50	363,873
18 Feb 20	10.50000 +0.34	10.53	10.10	10.10	264,088
14 Feb 20	10.16000 -0.08	10.26	9.98	10.25	218,934
13 Feb 20	10.24000 +0.20	10.28	9.79	9.95	299,375
12 Feb 20	10.04000 -0.20	10.47	9.82	10.36	220,847
11 Feb 20	10.24000 +0.18	10.50	9.91	10.11	362,102
10 Feb 20	10.06000 +0.55	10.08	9.61	9.70	282,182
07 Feb 20	9.51000 -0.20	9.82	9.47	9.57	280,138
06 Feb 20	9.71000 -0.31	10.22	9.67	10.10	245,944
05 Feb 20	10.02500 +0.21	10.35	9.96	9.98	333,089
04 Feb 20	9.81000 +0.18	10.00	9.66	9.78	286,387
03 Feb 20	9.63000 +0.38	9.63	9.28	9.34	218,320
31 Jan 20	9.25000 -0.45	9.75	9.17	9.64	298,635
30 Jan 20	9.70000 -0.26	9.98	9.64	9.85	253,031
29 Jan 20	9.96000 -0.47	10.51	9.91	10.50	202,754
28 Jan 20	10.43000 +0.19	10.55	10.23	10.34	249,525
27 Jan 20	10.24500 -0.56	10.75	10.24	10.58	184,276
24 Jan 20	10.80000 -0.60	11.54	10.64	11.46	384,829
23 Jan 20	11.40000 -0.34	11.80	11.21	11.73	359,471
22 Jan 20	11.74000 -0.37	12.51	11.72	12.21	301,013
21 Jan 20	12.11000 +0.85	12.24	11.58	11.58	513,099
17 Jan 20	11.26000 -0.33	11.85	11.19	11.66	401,394
16 Jan 20	11.59000 -0.13	11.94	11.36	11.85	407,214
15 Jan 20	11.72000 -0.18	12.17	11.70	11.94	466,067
14 Jan 20	11.90500 +0.36	11.99	11.27	11.47	556,206
13 Jan 20	11.54000 +0.48	11.58	10.59	11.12	948,112
10 Jan 20	11.06000 -0.31	11.64	10.88	11.21	1,098,215
09 Jan 20	11.37500 +0.44	11.39	11.00	11.05	363,577
08 Jan 20	10.94000 +0.37	11.06	10.52	10.59	345,034
07 Jan 20	10.57000 -0.17	10.79	10.48	10.66	707,446
06 Jan 20	10.74000 -0.20	10.89	10.56	10.66	387,871
03 Jan 20	10.94000 +0.16	10.99	10.51	10.52	367,981
02 Jan 20	10.78000 -0.10	11.00	10.40	11.00	616,220
31 Dec 19	10.88000 +0.40	10.94	10.36	10.42	709,891
30 Dec 19	10.48000 -0.28	10.80	10.45	10.72	248,930
27 Dec 19	10.76000 -0.12	11.00	10.64	10.98	300,010
26 Dec 19	10.88000 -0.35	11.23	10.78	11.23	284,587
24 Dec 19	11.23000 +0.21	11.24	10.83	10.89	208,190
23 Dec 19	11.02000 +0.13	11.09	10.66	10.99	349,217
20 Dec 19	10.89000 -0.07	11.07	10.69	11.00	661,428
19 Dec 19	10.96000 +0.39	11.11	10.62	10.99	494,682
18 Dec 19	10.57500 +0.41	10.72	10.08	10.10	570,887
17 Dec 19	10.16500 +0.14	10.25	9.98	10.01	825,614
16 Dec 19	10.02000 -0.57	10.81	9.91	10.65	528,079
13 Dec 19	10.59000 +0.26	10.67	10.15	10.31	471,723
12 Dec 19	10.33000 +0.64	10.39	9.34	9.58	676,022
11 Dec 19	9.69000 +0.36	10.55	7.94	9.47	1,794,320
10 Dec 19	9.33000 -0.50	9.90	9.07	9.85	1,183,978
09 Dec 19	9.83000 +0.15	9.96	9.73	9.76	430,724
06 Dec 19	9.68000 +0.43	9.69	9.25	9.33	271,427
05 Dec 19	9.25500 -0.42	9.73	9.20	9.73	764,987
04 Dec 19	9.67500 +0.38	9.71	9.23	9.30	615,039
03 Dec 19	9.30000 +0.02	9.40	9.08	9.24	301,602
02 Dec 19	9.28000 -0.19	9.52	8.98	9.43	449,169
29 Nov 19	9.47000 +0.08	9.57	9.23	9.34	161,173
27 Nov 19	9.39000 +0.09	9.45	9.23	9.35	296,502
26 Nov 19	9.30000 +0.03	9.40	8.92	9.27	546,402
25 Nov 19	9.27000 +0.61	9.34	8.71	8.80	763,325
22 Nov 19	8.66000 +0.02	8.79	8.35	8.56	384,246
21 Nov 19	8.64000 +0.01	8.64	7.43	7.59	1,334,915
20 Nov 19	8.63000 -0.04	8.80	8.43	8.53	484,551
19 Nov 19	8.67000 +0.22	8.75	8.41	8.51	300,762
18 Nov 19	8.45000 -0.19	8.77	8.23	8.64	299,982
15 Nov 19	8.64000 +0.26	8.69	8.33	8.44	405,447
14 Nov 19	8.38000 +0.18	8.45	8.00	8.16	509,426
13 Nov 19	8.20500 -0.05	8.49	8.08	8.19	418,557
12 Nov 19	8.25000 +0.30	8.44	7.90	8.00	667,762
11 Nov 19	7.94500 -0.30	8.40	7.88	8.23	1,202,916
08 Nov 19	8.25000 -0.17	8.61	8.24	8.42	534,905
07 Nov 19	8.42000 +0.05	8.79	8.31	8.31	635,086
06 Nov 19	8.37000 -0.13	8.57	8.34	8.53	578,086
05 Nov 19	8.50000 -0.08	8.68	8.35	8.60	545,074
04 Nov 19	8.58000 -0.25	8.90	8.57	8.86	522,196
01 Nov 19	8.83000 +0.33	8.91	8.47	8.56	374,139
31 Oct 19	8.50000 -0.15	8.77	8.31	8.65	448,554
30 Oct 19	8.64500 -0.14	8.84	8.43	8.79	422,890
29 Oct 19	8.79000 -0.08	9.03	8.58	8.90	504,741
28 Oct 19	8.87000 +0.16	9.09	8.79	8.84	533,378
25 Oct 19	8.71000 -0.29	9.08	8.65	8.92	805,390
24 Oct 19	9.00000 -0.35	9.66	8.86	9.41	801,355
23 Oct 19	9.35000 -1.68	10.14	9.24	10.00	2,363,519
22 Oct 19	11.03000 -0.35	11.68	10.97	11.41	232,771
21 Oct 19	11.37500 +0.38	11.56	10.56	11.01	659,710
18 Oct 19	11.00000 -0.45	11.45	10.92	11.33	549,177
17 Oct 19	11.45000 +0.29	11.52	11.18	11.23	269,695
16 Oct 19	11.16000 -0.34	11.66	11.14	11.49	238,131
15 Oct 19	11.50000 +0.26	11.59	11.16	11.24	295,924
14 Oct 19	11.24000 -0.14	11.60	11.05	11.26	232,736
11 Oct 19	11.38000 +0.06	11.57	11.24	11.31	350,887
10 Oct 19	11.32000 +0.44	11.38	10.75	10.88	232,324
09 Oct 19	10.88000 -0.64	11.62	10.84	11.60	315,110
08 Oct 19	11.52000 -0.35	11.74	11.40	11.74	364,537
07 Oct 19	11.87000 -0.31	12.25	11.79	12.07	275,918
04 Oct 19	12.18000 -0.09	12.51	11.68	12.37	332,513
03 Oct 19	12.27000 +0.46	12.55	11.67	11.87	257,552
02 Oct 19	11.81000 -0.21	12.07	11.40	11.89	378,198
01 Oct 19	12.02000 -0.74	13.14	12.00	12.73	394,872
30 Sep 19	12.76000 +0.32	13.03	12.33	12.52	287,443
27 Sep 19	12.44000 -0.07	13.47	12.36	12.42	343,629
26 Sep 19	12.51000 -0.46	13.07	12.36	12.90	289,986
25 Sep 19	12.97000 -0.08	13.26	12.78	13.07	238,602
24 Sep 19	13.05000 -0.28	13.41	12.71	13.41	409,618
23 Sep 19	13.33000 +0.45	13.54	12.87	12.88	371,553
20 Sep 19	12.88000 -0.13	13.28	12.66	12.97	2,101,149
19 Sep 19	13.01000 +0.11	13.50	12.53	12.84	382,732
18 Sep 19	12.90000 -0.23	13.20	12.55	13.12	665,147
17 Sep 19	13.13000 -0.20	13.42	12.99	13.30	382,697
16 Sep 19	13.33000 +0.25	13.53	12.86	13.01	1,030,124
13 Sep 19	13.08000 -0.51	13.80	12.79	13.55	443,167
12 Sep 19	13.59000 -0.76	14.39	13.55	14.33	561,433
11 Sep 19	14.35000 -0.07	14.68	14.10	14.42	378,342
10 Sep 19	14.42000 +1.00	14.43	13.36	13.36	541,347
09 Sep 19	13.42000 +0.11	13.67	13.10	13.36	225,711
06 Sep 19	13.31000 -0.35	13.76	13.26	13.74	413,984
05 Sep 19	13.66000 -0.22	14.08	13.56	13.93	290,478
04 Sep 19	13.88000 +0.17	13.97	13.23	13.84	460,493
03 Sep 19	13.71000 -0.63	14.57	13.69	14.34	440,271
30 Aug 19	14.34000 -0.13	14.61	14.16	14.53	118,459
29 Aug 19	14.47000 +0.16	14.56	14.02	14.48	214,906
28 Aug 19	14.31000 +0.36	14.35	13.85	13.86	177,332
27 Aug 19	13.95000 -0.37	14.75	13.85	14.33	242,649
26 Aug 19	14.32000 +0.04	14.40	14.00	14.40	281,782
23 Aug 19	14.28000 -0.84	15.24	14.20	15.06	394,250
22 Aug 19	15.12000 -0.25	15.40	15.09	15.35	372,971
21 Aug 19	15.37000 +0.05	15.47	15.20	15.40	240,196
20 Aug 19	15.32000 +0.14	15.41	14.88	15.15	278,556
19 Aug 19	15.18000 +0.11	15.32	15.06	15.23	281,845
16 Aug 19	15.07000 +0.59	15.09	14.49	14.50	361,033
15 Aug 19	14.48000 -0.44	15.48	14.43	14.99	384,590
14 Aug 19	14.92000 +0.53	15.25	14.00	14.19	673,052
13 Aug 19	14.39000 +0.42	14.50	13.90	13.93	230,135
12 Aug 19	13.97000 -0.36	14.33	13.90	14.15	232,405
09 Aug 19	14.33000 -0.23	14.80	14.29	14.50	287,846
08 Aug 19	14.56000 +0.39	14.66	14.08	14.17	391,075
07 Aug 19	14.17000 +0.11	14.28	13.71	14.05	312,683
06 Aug 19	14.06000 +0.69	14.08	13.24	13.50	390,521
05 Aug 19	13.37000 -0.56	13.76	13.05	13.59	701,063
02 Aug 19	13.93000 -0.74	14.69	13.70	14.64	406,991
01 Aug 19	14.67000 +0.28	15.14	13.84	14.08	761,772
31 Jul 19	14.39000 -0.32	14.87	14.34	14.79	409,555
30 Jul 19	14.71000 +0.70	14.74	13.88	14.01	390,827
29 Jul 19	14.01000 -0.22	14.47	13.69	14.23	320,735
26 Jul 19	14.23000 +0.79	14.26	13.39	13.52	350,850
25 Jul 19	13.44000 -0.29	13.82	13.33	13.67	770,415
24 Jul 19	13.73000 -0.31	14.15	13.67	14.05	598,529
23 Jul 19	14.04000 -0.45	14.59	13.99	14.54	655,873
22 Jul 19	14.49000 -0.20	14.89	14.48	14.80	377,011
19 Jul 19	14.69000 -0.45	15.18	14.66	15.17	335,911
18 Jul 19	15.14000 -0.03	15.45	15.01	15.45	439,471
17 Jul 19	15.17000 -0.04	15.42	14.79	15.20	453,333
16 Jul 19	15.21000 -0.71	16.00	15.13	15.92	365,900
15 Jul 19	15.92000 +0.05	15.94	15.55	15.80	211,460
12 Jul 19	15.87000 +0.08	15.91	15.52	15.79	260,182
11 Jul 19	15.79000 -0.30	16.29	15.55	16.26	523,783
10 Jul 19	16.09000 -0.34	16.59	15.96	16.40	338,533
09 Jul 19	16.43000 +0.24	16.71	16.05	16.06	520,322
08 Jul 19	16.19000 -0.16	16.43	15.95	16.24	502,893
05 Jul 19	16.35000 -1.13	17.45	16.29	17.30	425,524
03 Jul 19	17.48000 +0.70	17.48	16.84	16.95	294,104
02 Jul 19	16.78000 -0.51	17.33	16.02	17.33	502,904
01 Jul 19	17.29000 +0.32	17.50	16.86	17.26	415,499
28 Jun 19	16.97000 +0.32	17.11	16.55	16.69	2,292,526
27 Jun 19	16.65000 +0.45	16.69	16.17	16.26	423,876
26 Jun 19	16.20000 -0.22	16.75	16.13	16.40	385,493
25 Jun 19	16.42000 +0.19	16.84	16.07	16.36	391,451
24 Jun 19	16.23000 -0.41	16.68	16.13	16.59	752,819
21 Jun 19	16.64000 +0.26	17.36	15.89	16.27	2,534,674
20 Jun 19	16.38000 -0.35	16.98	16.33	16.81	393,409
19 Jun 19	16.73000 -0.02	17.08	16.57	16.83	375,999
18 Jun 19	16.75000 +0.69	16.88	15.89	15.99	611,769
17 Jun 19	16.06000 +0.84	16.10	15.22	15.28	646,157
14 Jun 19	15.22000 -0.10	15.30	14.84	15.26	522,582
13 Jun 19	15.32000 +0.33	15.41	14.94	15.01	323,163
12 Jun 19	14.99000 +0.09	15.13	14.56	14.86	292,706
11 Jun 19	14.90000 -0.43	15.63	14.86	15.44	500,139
10 Jun 19	15.33000 +0.42	15.56	14.90	15.06	710,805
07 Jun 19	14.91000 +0.40	14.95	14.27	14.44	619,014
06 Jun 19	14.51000 -0.15	15.00	13.94	14.62	822,457
05 Jun 19	14.66000 -0.92	15.69	14.40	15.61	1,377,802
04 Jun 19	15.58000 -3.13	19.09	14.50	18.74	4,811,943
03 Jun 19	18.71000 +0.37	18.75	17.86	18.34	765,702
31 May 19	18.34000 +0.83	18.52	16.99	17.37	2,277,515
30 May 19	17.51000 -0.99	18.46	17.44	18.35	490,310
29 May 19	18.50000 +0.11	19.08	18.05	18.41	467,260
28 May 19	18.39000 -0.46	19.05	18.32	18.79	782,033
24 May 19	18.85000 +0.22	19.04	18.44	18.63	543,261
23 May 19	18.63000 +0.20	18.77	17.91	18.24	501,655
22 May 19	18.43000 -0.31	19.24	18.19	18.77	1,392,839
21 May 19	18.74000 +0.50	18.75	18.03	18.25	482,735
20 May 19	18.24000 -0.47	18.67	18.15	18.50	878,923
17 May 19	18.71000 +0.71	18.77	17.75	17.81	1,051,459
16 May 19	18.00000 +1.73	18.65	17.16	18.27	2,563,942
15 May 19	16.27000 -0.26	16.40	15.24	16.40	2,031,643
14 May 19	16.53000 +0.28	16.98	16.09	16.25	701,934
13 May 19	16.25000 -1.17	17.18	16.20	17.01	509,437
10 May 19	17.42000 -0.01	17.82	17.04	17.26	565,739
09 May 19	17.43000 -0.12	17.58	17.00	17.43	608,841
08 May 19	17.55000 -0.29	18.23	17.39	17.69	970,475
07 May 19	17.84000 -0.55	18.64	17.64	18.13	966,744
06 May 19	18.39000 +0.49	18.47	17.53	17.61	1,039,175
03 May 19	17.90000 +0.56	18.48	17.61	18.40	953,678
02 May 19	17.34000 +0.56	17.47	15.58	15.58	767,253
01 May 19	16.78000 +0.01	17.37	16.51	16.71	583,195
30 Apr 19	16.77000 -0.48	17.16	16.40	17.11	945,633
29 Apr 19	17.25000 +0.37	17.56	16.80	16.87	1,252,204
26 Apr 19	16.88000 +0.23	17.02	16.33	16.58	741,737
25 Apr 19	16.65000 +0.15	16.74	16.11	16.48	322,870
24 Apr 19	16.50000 -0.31	16.94	16.24	16.94	686,875
23 Apr 19	16.81000 +0.50	16.89	16.13	16.29	449,319
22 Apr 19	16.31000 +0.10	16.39	16.00	16.13	446,757
18 Apr 19	16.21000 -0.14	16.59	15.77	16.40	438,427
17 Apr 19	16.35000 -0.53	17.79	16.22	17.54	845,984
16 Apr 19	16.88000 -0.61	17.64	16.85	17.59	319,591
15 Apr 19	17.49000 +0.08	17.73	17.34	17.50	389,843
12 Apr 19	17.41000 -0.34	17.76	17.22	17.67	672,543
11 Apr 19	17.75000 -0.59	18.95	17.72	18.52	557,925
10 Apr 19	18.34000 -0.28	18.81	18.17	18.68	818,372
09 Apr 19	18.62000 -0.75	19.45	18.52	19.36	537,692
08 Apr 19	19.37000 -0.34	19.63	19.24	19.63	456,090
05 Apr 19	19.71000 +0.48	19.80	19.18	19.37	532,961
04 Apr 19	19.23000 +0.19	19.55	18.95	19.08	518,168
03 Apr 19	19.04000 +0.25	19.30	18.83	18.93	419,102
02 Apr 19	18.79000 +0.26	18.97	18.36	18.58	517,111
01 Apr 19	18.53000 +0.55	18.79	17.81	18.15	780,440
29 Mar 19	17.98000 +0.47	18.30	17.08	17.71	1,001,675
28 Mar 19	17.51000 -1.14	18.65	17.27	18.54	1,041,713
27 Mar 19	18.65000 -1.29	19.92	18.62	19.92	914,166
26 Mar 19	19.94000 +0.32	20.13	19.70	19.71	377,124
25 Mar 19	19.62000 +0.64	19.81	18.98	18.98	570,548
22 Mar 19	18.98000 -0.84	19.89	18.94	19.67	695,524
21 Mar 19	19.82000 +0.58	20.05	19.04	19.04	493,153
20 Mar 19	19.24000 +0.35	19.68	18.64	18.91	846,344
19 Mar 19	18.89000 -0.19	19.12	18.62	19.08	757,728
18 Mar 19	19.08000 -0.05	19.38	18.97	19.17	660,667
15 Mar 19	19.13000 -0.12	19.40	18.88	19.32	2,748,841
14 Mar 19	19.25000 -0.93	20.79	19.24	20.25	539,787
13 Mar 19	20.18000 +0.54	20.30	19.28	19.73	3,458,526
12 Mar 19	19.64000 -0.12	19.83	19.37	19.75	309,234
11 Mar 19	19.76000 +0.43	19.92	19.27	19.27	2,131,172
08 Mar 19	19.33000 +0.26	19.78	18.94	18.94	514,359
07 Mar 19	19.07000 -0.16	19.37	18.61	19.15	1,005,306
06 Mar 19	19.23000 -0.86	20.17	19.03	20.16	1,281,458
05 Mar 19	20.09000 -0.16	20.89	19.96	20.21	741,446
04 Mar 19	20.25000 -0.22	20.95	19.22	20.75	1,077,209
01 Mar 19	20.47000 +0.47	20.70	19.93	20.20	725,896
28 Feb 19	20.00000 -1.13	21.14	19.78	21.12	1,650,821
27 Feb 19	21.13000 +0.29	21.19	19.63	20.65	1,259,991
26 Feb 19	20.84000 -0.89	21.62	20.68	21.62	1,330,568
25 Feb 19	21.73000 +0.52	22.35	21.48	21.56	1,358,218
22 Feb 19	21.21000 -0.67	22.00	21.15	21.88	1,312,100
21 Feb 19	21.88000 -0.35	22.38	21.26	22.22	780,448
20 Feb 19	22.23000 +0.08	22.57	21.64	22.06	1,368,171
19 Feb 19	22.15000 +0.31	22.27	21.47	21.80	2,348,627
15 Feb 19	21.84000 +0.72	22.09	20.75	21.16	1,385,723
14 Feb 19	21.12000 -0.17	21.27	20.47	21.27	1,239,712
13 Feb 19	21.29000 +0.30	22.66	21.25	22.36	5,659,795
12 Feb 19	20.99000 -0.38	21.76	20.23	21.42	1,180,336
11 Feb 19	21.37000 -1.07	23.26	20.76	22.44	1,578,069
08 Feb 19	22.44000 -0.43	23.30	21.43	22.76	2,242,153
07 Feb 19	22.87000 -2.73	26.39	22.86	26.15	3,734,955
06 Feb 19	25.60000 +14.49	32.32	24.60	29.37	25,949,912
05 Feb 19	11.11000 -0.24	11.74	11.10	11.35	374,127
04 Feb 19	11.35000 -0.08	11.85	9.87	10.57	1,565,578
01 Feb 19	11.43000 -0.30	11.74	11.21	11.74	397,374
31 Jan 19	11.73000 +0.30	11.81	11.37	11.40	341,823
30 Jan 19	11.43000 -0.11	11.62	11.04	11.46	456,794
29 Jan 19	11.54000 +0.19	12.05	11.19	11.39	507,971
28 Jan 19	11.35000 -0.35	11.61	11.04	11.59	426,180
25 Jan 19	11.70000 +0.26	12.49	11.02	11.50	1,530,569
24 Jan 19	11.44000 +0.04	11.51	11.00	11.32	375,547
23 Jan 19	11.40000 -0.13	12.04	11.31	11.50	669,764
22 Jan 19	11.53000 -0.78	12.28	11.16	12.22	725,686
18 Jan 19	12.31000 -0.23	12.79	12.19	12.58	296,546
17 Jan 19	12.54000 -0.29	12.93	12.29	12.83	520,894
16 Jan 19	12.83000 -0.70	13.79	12.82	13.54	641,807
15 Jan 19	13.53000 +0.02	13.76	13.16	13.66	363,885
14 Jan 19	13.51000 -0.79	14.22	13.47	14.16	404,910
11 Jan 19	14.30000 +0.44	14.60	13.59	13.77	580,983
10 Jan 19	13.86000 +0.03	14.07	13.36	13.73	750,545
09 Jan 19	13.83000 -0.44	14.32	13.70	14.16	384,760
08 Jan 19	14.27000 +0.22	14.28	13.57	14.15	393,253
07 Jan 19	14.05000 +0.75	14.12	13.27	13.39	457,204
04 Jan 19	13.30000 +0.70	13.34	12.41	12.79	372,516
03 Jan 19	12.60000 -0.06	12.91	12.34	12.68	951,090
02 Jan 19	12.66000 -0.04	12.67	11.87	12.53	475,528
31 Dec 18	12.70000 +0.09	12.87	12.51	12.70	199,126
28 Dec 18	12.61000 +0.02	12.89	12.35	12.59	264,221
27 Dec 18	12.59000 +0.09	12.71	12.03	12.34	313,314
26 Dec 18	12.50000 +0.75	12.56	11.88	11.88	336,356
24 Dec 18	11.75000 -0.04	12.05	11.65	11.73	133,437
21 Dec 18	11.79000 -0.69	12.56	11.49	12.56	754,735
20 Dec 18	12.48000 -0.30	12.87	12.30	12.87	261,133
19 Dec 18	12.78000 -0.37	13.57	12.42	13.28	433,369
18 Dec 18	13.15000 -0.25	13.67	12.80	13.55	318,783
17 Dec 18	13.40000 -0.29	14.07	13.32	13.59	462,065
14 Dec 18	13.69000 -1.07	14.59	13.54	14.59	328,616
13 Dec 18	14.76000 +0.44	14.99	14.36	14.43	346,826
12 Dec 18	14.32000 +0.12	14.47	14.09	14.23	400,663
11 Dec 18	14.20000 +0.77	14.67	13.73	13.73	428,583
10 Dec 18	13.43000 -2.98	13.51	11.16	13.01	4,200,664
07 Dec 18	16.41000 -0.19	17.07	16.25	16.56	281,567
06 Dec 18	16.60000 +0.93	16.82	15.45	15.49	291,534
04 Dec 18	15.67000 -1.35	17.49	15.63	17.00	262,381
03 Dec 18	17.02000 -0.19	17.90	16.83	17.55	253,633
30 Nov 18	17.21000 +0.46	17.44	16.95	17.00	250,287
29 Nov 18	16.75000 -0.74	17.62	16.50	17.29	193,916
28 Nov 18	17.49000 +1.16	17.50	16.21	16.32	205,743
27 Nov 18	16.33000 -0.78	17.05	16.25	17.00	137,664
26 Nov 18	17.11000 -0.10	17.88	16.85	17.40	156,090
23 Nov 18	17.21000 +0.00	17.78	16.93	17.01	71,473
21 Nov 18	17.21000 +0.50	17.39	16.75	16.83	100,230
20 Nov 18	16.71000 -0.17	17.12	16.49	16.70	214,583
19 Nov 18	16.88000 -0.63	17.62	16.71	17.62	224,085
16 Nov 18	17.51000 +0.03	17.85	17.15	17.32	196,193
15 Nov 18	17.48000 +0.87	17.54	16.61	16.73	248,211
14 Nov 18	16.61000 -0.20	17.43	16.50	16.72	345,235
13 Nov 18	16.81000 +0.19	17.21	16.55	16.75	237,420
12 Nov 18	16.62000 -0.74	17.64	16.57	17.44	321,923
09 Nov 18	17.36000 -0.89	18.25	17.06	18.10	599,819
08 Nov 18	18.25000 +1.65	19.15	16.69	17.76	1,056,068
07 Nov 18	16.60000 -0.19	17.83	16.47	16.95	376,950
06 Nov 18	16.79000 +0.26	17.03	16.39	16.47	787,518
05 Nov 18	16.53000 -0.46	17.59	16.49	17.05	172,117
02 Nov 18	16.99000 -0.39	18.20	16.71	17.50	340,741
01 Nov 18	17.38000 +0.92	17.38	16.50	16.50	303,869
31 Oct 18	16.46000 -0.86	18.02	15.48	17.53	451,040
30 Oct 18	17.32000 +0.30	17.53	16.68	17.01	149,995
29 Oct 18	17.02000 -0.40	18.25	16.75	17.74	157,857
26 Oct 18	17.42000 -0.08	17.58	16.95	17.18	120,139
25 Oct 18	17.50000 +0.28	17.96	16.93	17.29	191,347
24 Oct 18	17.22000 -1.06	18.54	17.21	18.29	298,221
23 Oct 18	18.28000 +0.15	18.71	17.28	17.79	170,488
22 Oct 18	18.13000 -0.61	18.84	17.74	18.84	433,117
19 Oct 18	18.74000 -0.51	19.55	18.67	19.24	146,686
18 Oct 18	19.25000 -0.38	19.59	19.04	19.57	124,197
17 Oct 18	19.63000 +0.14	19.65	18.90	19.43	156,454
16 Oct 18	19.49000 +0.84	19.57	18.39	18.81	168,253
15 Oct 18	18.65000 -0.26	19.13	18.36	18.88	143,065
12 Oct 18	18.91000 +0.33	19.07	18.54	18.95	197,786
11 Oct 18	18.58000 -0.46	19.32	18.52	18.90	305,930
10 Oct 18	19.04000 -0.86	19.90	19.00	19.90	258,918
09 Oct 18	19.90000 -0.29	20.39	19.80	20.20	198,159
08 Oct 18	20.19000 -0.57	20.91	19.92	20.75	182,957
05 Oct 18	20.76000 -0.66	21.70	20.09	21.53	358,944
04 Oct 18	21.42000 +0.59	21.49	20.32	20.84	354,870
03 Oct 18	20.83000 -0.19	21.13	20.60	21.02	272,020
02 Oct 18	21.02000 -0.09	21.23	20.80	21.07	219,894
01 Oct 18	21.11000 -0.33	21.87	20.85	21.46	208,129
28 Sep 18	21.44000 +0.05	21.56	21.01	21.33	178,403
27 Sep 18	21.39000 +0.39	21.69	20.63	21.09	238,298
26 Sep 18	21.00000 -0.20	21.41	20.72	21.34	196,840
25 Sep 18	21.20000 -0.78	22.25	21.19	22.00	162,821
24 Sep 18	21.98000 -0.23	22.30	21.77	22.17	211,193
21 Sep 18	22.21000 -0.48	22.72	21.58	22.72	889,597
20 Sep 18	22.69000 -0.19	23.17	22.52	22.99	250,398
19 Sep 18	22.88000 -0.58	23.68	22.69	23.45	171,292
18 Sep 18	23.46000 +0.35	23.65	23.06	23.28	208,036
17 Sep 18	23.11000 -0.26	23.52	22.63	23.36	240,697
14 Sep 18	23.37000 +0.27	23.49	22.83	23.08	328,455
13 Sep 18	23.10000 +1.42	23.24	21.72	21.78	275,013
12 Sep 18	21.68000 -0.30	22.18	21.63	21.92	171,136
11 Sep 18	21.98000 +0.70	22.18	21.14	21.27	224,209
10 Sep 18	21.28000 -0.23	22.16	21.09	21.94	217,656
07 Sep 18	21.51000 -0.14	21.74	21.40	21.58	145,864
06 Sep 18	21.65000 +0.32	21.79	21.03	21.34	198,505
05 Sep 18	21.33000 -0.45	21.72	20.65	21.72	660,195
04 Sep 18	21.78000 -0.09	22.29	21.19	21.87	251,719
31 Aug 18	21.87000 -0.48	22.06	20.48	22.02	478,139
30 Aug 18	22.35000 +0.54	22.47	21.80	21.80	218,211
29 Aug 18	21.81000 -0.22	22.46	21.60	22.02	219,827
28 Aug 18	22.03000 +1.18	22.20	20.67	20.83	261,182
27 Aug 18	20.85000 +0.26	20.94	20.46	20.68	239,313
24 Aug 18	20.59000 +0.04	20.91	20.47	20.58	132,359
23 Aug 18	20.55000 -0.28	20.89	20.49	20.77	102,975
22 Aug 18	20.83000 +0.17	21.00	20.61	20.62	172,590
21 Aug 18	20.66000 +0.66	20.73	20.00	20.00	142,698
20 Aug 18	20.00000 -0.01	20.19	19.36	20.04	200,078
17 Aug 18	20.01000 -0.29	20.50	19.45	20.28	222,102
16 Aug 18	20.30000 +0.47	20.46	19.65	19.97	208,201
15 Aug 18	19.83000 -0.67	20.61	19.64	20.47	184,367
14 Aug 18	20.50000 -0.10	21.27	20.27	20.61	176,659
13 Aug 18	20.60000 -0.73	21.43	20.50	21.43	211,309
10 Aug 18	21.33000 +0.37	21.99	20.81	20.85	147,503
09 Aug 18	20.96000 +0.25	21.58	20.35	20.64	274,659
08 Aug 18	20.71000 +1.11	20.90	19.49	20.84	325,122
07 Aug 18	19.60000 +0.12	20.03	19.51	19.60	127,492
06 Aug 18	19.48000 +0.11	19.78	19.34	19.34	124,716
03 Aug 18	19.37000 +0.11	19.70	18.68	19.33	198,095
02 Aug 18	19.26000 -0.34	19.83	19.09	19.56	188,172
01 Aug 18	19.60000 -1.05	20.87	19.57	20.57	207,952
31 Jul 18	20.65000 +0.66	20.71	19.87	20.04	159,638
30 Jul 18	19.99000 -0.31	20.37	19.86	20.24	166,311
27 Jul 18	20.30000 -0.54	20.82	19.60	20.82	264,347
26 Jul 18	20.84000 +0.08	21.38	20.40	20.96	141,084
25 Jul 18	20.76000 -1.13	22.23	20.60	21.64	280,629
24 Jul 18	21.89000 +0.30	22.65	21.69	21.85	340,916
23 Jul 18	21.59000 -0.68	22.39	21.56	22.17	106,548
20 Jul 18	22.27000 +0.04	22.50	22.07	22.21	198,481
19 Jul 18	22.23000 +0.43	22.73	21.64	21.81	232,247
18 Jul 18	21.80000 +0.12	21.88	21.25	21.61	266,053
17 Jul 18	21.68000 +0.08	21.92	21.36	21.54	221,480
16 Jul 18	21.60000 -0.33	22.26	21.34	21.93	156,861
13 Jul 18	21.93000 -0.30	22.26	21.61	22.20	163,075
12 Jul 18	22.23000 +1.14	22.33	21.10	21.19	389,895
11 Jul 18	21.09000 -0.26	21.50	21.09	21.26	197,244
10 Jul 18	21.35000 -0.80	22.11	21.30	22.05	177,747
09 Jul 18	22.15000 -0.21	22.54	21.91	22.52	189,591
06 Jul 18	22.36000 +0.32	22.78	22.16	22.16	152,423
05 Jul 18	22.04000 +0.84	22.06	21.21	21.32	153,056
03 Jul 18	21.20000 +0.24	21.29	20.60	20.93	102,023
02 Jul 18	20.96000 +0.31	21.17	20.42	20.55	142,712
29 Jun 18	20.65000 -0.09	21.19	20.40	20.90	302,204
28 Jun 18	20.74000 -0.51	21.77	20.50	21.35	314,768
27 Jun 18	21.25000 -1.62	22.95	21.22	22.86	263,306
26 Jun 18	22.87000 +0.35	22.92	22.27	22.61	177,133
25 Jun 18	22.52000 -0.47	23.31	22.27	22.90	421,645
22 Jun 18	22.99000 +0.31	23.01	22.49	22.79	1,644,604
21 Jun 18	22.68000 -0.83	23.66	22.62	23.60	191,044
20 Jun 18	23.51000 +0.56	23.54	23.01	23.01	315,100
19 Jun 18	22.95000 +0.52	22.99	21.94	22.24	217,998
18 Jun 18	22.43000 -0.06	22.68	20.99	22.33	168,745
15 Jun 18	22.49000 -0.01	22.89	22.10	22.42	1,196,335
14 Jun 18	22.50000 +0.54	22.52	21.73	22.07	234,070
13 Jun 18	21.96000 +0.54	22.06	21.06	21.37	170,347
12 Jun 18	21.42000 -0.60	22.19	21.39	22.05	382,022
11 Jun 18	22.02000 -1.01	23.10	21.48	23.10	447,305
08 Jun 18	23.03000 +0.78	23.06	22.23	22.25	282,777
07 Jun 18	22.25000 -0.60	22.97	22.20	22.97	218,145
06 Jun 18	22.85000 -0.07	23.12	22.50	22.94	208,582
05 Jun 18	22.92000 -0.14	23.22	22.78	22.93	165,082
04 Jun 18	23.06000 -0.01	23.30	22.07	23.21	287,704
01 Jun 18	23.07000 +0.34	23.16	22.74	23.00	172,453
31 May 18	22.73000 +0.22	23.25	22.54	22.91	254,295
30 May 18	22.51000 +0.61	22.77	21.97	21.97	555,278
29 May 18	21.90000 -0.78	22.95	21.78	22.57	201,242
25 May 18	22.68000 +0.87	22.95	21.96	22.07	272,768
24 May 18	21.81000 -0.01	22.08	21.12	21.71	137,963
23 May 18	21.82000 +0.10	22.32	21.56	21.56	131,773
22 May 18	21.72000 -0.03	22.07	21.53	21.75	136,804
21 May 18	21.75000 +0.00	22.01	21.52	21.85	142,913
18 May 18	21.75000 +0.41	21.85	21.22	21.43	192,708
17 May 18	21.34000 -0.79	22.33	21.32	22.06	303,912
16 May 18	22.13000 +0.62	22.29	21.22	21.39	432,862
15 May 18	21.51000 -0.08	21.58	20.74	21.48	390,394
14 May 18	21.59000 +1.09	21.66	20.55	20.55	280,156
11 May 18	20.50000 +0.72	20.52	19.77	19.77	525,772
10 May 18	19.78000 -0.14	20.24	19.62	20.02	355,344
09 May 18	19.92000 -0.26	20.22	19.65	20.18	250,135
08 May 18	20.18000 -2.32	21.69	19.58	21.37	665,521
07 May 18	22.50000 +0.27	22.98	22.27	22.27	263,051
04 May 18	22.23000 -0.13	22.59	21.51	22.25	250,916
03 May 18	22.36000 -0.27	22.87	22.18	22.70	259,095
02 May 18	22.63000 -0.44	23.00	22.60	22.92	269,403
01 May 18	23.07000 +0.01	23.43	22.72	23.02	291,745
30 Apr 18	23.06000 -0.38	23.55	23.05	23.43	209,149
27 Apr 18	23.44000 +0.28	23.54	23.04	23.30	213,662
26 Apr 18	23.16000 +0.12	23.50	22.58	23.08	170,498
25 Apr 18	23.04000 +0.06	23.47	22.23	22.98	207,283
24 Apr 18	22.98000 -0.23	23.51	22.60	23.24	143,564
23 Apr 18	23.21000 -0.40	23.90	22.85	23.81	178,133
20 Apr 18	23.61000 +0.05	24.01	23.40	23.49	246,617
19 Apr 18	23.56000 -0.50	24.37	23.49	24.03	240,474
18 Apr 18	24.06000 -0.61	24.84	24.03	24.72	299,646
17 Apr 18	24.67000 +0.47	24.88	24.20	24.31	259,426
16 Apr 18	24.20000 +0.56	24.43	23.66	23.88	274,412
13 Apr 18	23.64000 -0.75	24.74	23.60	24.48	360,550
12 Apr 18	24.39000 +0.48	24.67	23.58	24.02	319,898
11 Apr 18	23.91000 +0.52	24.05	23.04	23.27	268,189
10 Apr 18	23.39000 +0.81	23.51	22.50	22.78	488,384
09 Apr 18	22.58000 -0.01	23.35	22.47	22.76	289,817
06 Apr 18	22.59000 -0.81	23.60	22.46	23.40	357,993
05 Apr 18	23.40000 -0.67	24.55	22.59	24.35	459,073
04 Apr 18	24.07000 +0.94	24.27	22.69	22.69	413,525
03 Apr 18	23.13000 +0.25	23.57	22.53	23.04	440,787
02 Apr 18	22.88000 -2.28	25.52	22.78	24.80	658,021
29 Mar 18	25.16000 +1.65	25.49	23.49	23.76	1,250,069
28 Mar 18	23.51000 -0.09	24.48	22.81	23.20	4,228,545
27 Mar 18	23.60000 -5.31	28.09	23.50	28.09	1,506,160
26 Mar 18	28.91000 +0.94	29.64	28.25	28.25	378,162
23 Mar 18	27.97000 -0.62	29.13	27.68	28.78	266,570
22 Mar 18	28.59000 -0.63	29.90	28.53	28.83	237,475
21 Mar 18	29.22000 -0.10	30.05	28.85	29.28	185,781
20 Mar 18	29.32000 +0.13	29.68	28.77	29.31	169,246
19 Mar 18	29.19000 -0.50	30.45	29.16	29.52	308,510
16 Mar 18	29.69000 -1.27	30.98	29.68	30.98	530,405
15 Mar 18	30.96000 -0.18	31.27	30.31	31.27	199,967
14 Mar 18	31.14000 -0.22	31.93	30.74	31.72	279,064
13 Mar 18	31.36000 +0.21	32.08	30.92	31.18	240,593
12 Mar 18	31.15000 +0.57	31.34	29.85	30.32	262,217
09 Mar 18	30.58000 +0.91	30.68	29.67	30.00	301,215
08 Mar 18	29.67000 -2.79	32.74	29.45	32.55	422,581
07 Mar 18	32.46000 +0.41	32.50	31.24	31.70	331,151
06 Mar 18	32.05000 +1.05	32.15	30.81	30.89	435,869
05 Mar 18	31.00000 +2.06	31.16	28.94	29.07	731,811
02 Mar 18	28.94000 +1.91	29.35	26.13	26.68	549,193
01 Mar 18	27.03000 +1.94	27.07	24.81	25.15	497,707
28 Feb 18	25.09000 +1.17	25.48	23.85	24.03	397,471
27 Feb 18	23.92000 -0.66	24.72	23.92	24.60	217,047
26 Feb 18	24.58000 +1.12	24.99	23.68	23.69	268,004
23 Feb 18	23.46000 +0.49	23.72	22.47	23.15	168,334
22 Feb 18	22.97000 -0.02	23.48	22.82	23.16	154,967
21 Feb 18	22.99000 -0.21	23.89	22.95	23.31	190,401
20 Feb 18	23.20000 -0.10	23.83	22.99	23.33	178,464
16 Feb 18	23.30000 -0.24	23.76	22.93	23.44	184,910
15 Feb 18	23.54000 -0.31	24.26	23.34	23.99	175,336
14 Feb 18	23.85000 +0.42	23.93	22.88	23.07	187,431
13 Feb 18	23.43000 +0.71	23.61	22.07	22.54	193,543
12 Feb 18	22.72000 +0.06	23.10	22.27	22.74	180,108
09 Feb 18	22.66000 +0.30	22.81	21.36	22.67	234,556
08 Feb 18	22.36000 -0.26	23.22	22.10	22.60	243,078
07 Feb 18	22.62000 +0.83	22.89	21.62	21.79	177,034
06 Feb 18	21.79000 +0.67	21.90	20.03	20.64	235,071
05 Feb 18	21.12000 -0.74	22.05	21.09	21.69	184,850
02 Feb 18	21.86000 -0.48	22.45	21.64	22.13	148,159
01 Feb 18	22.34000 -0.23	22.81	22.27	22.52	239,920
31 Jan 18	22.57000 +0.07	22.69	22.16	22.61	165,526
30 Jan 18	22.50000 -0.54	22.98	22.19	22.90	156,868
29 Jan 18	23.04000 +0.48	23.23	22.21	22.34	137,605
26 Jan 18	22.56000 -0.42	23.48	22.23	23.01	219,838
25 Jan 18	22.98000 -0.25	23.74	22.43	23.43	315,216
24 Jan 18	23.23000 +2.98	23.90	20.25	20.38	796,480
23 Jan 18	20.25000 +0.83	20.38	19.10	19.54	341,540
22 Jan 18	19.42000 +0.23	19.80	19.10	19.29	363,170
19 Jan 18	19.19000 +0.30	19.40	18.53	18.78	256,703
18 Jan 18	18.89000 -0.96	19.89	18.86	19.89	363,723
17 Jan 18	19.85000 +0.07	20.08	19.69	20.00	159,505
16 Jan 18	19.78000 -0.75	20.81	19.68	20.71	234,428
12 Jan 18	20.53000 +1.08	20.77	19.43	19.46	354,887
11 Jan 18	19.45000 -0.23	19.67	19.20	19.67	126,467
10 Jan 18	19.68000 +0.05	19.94	19.28	19.52	100,944
09 Jan 18	19.63000 +0.08	19.91	19.29	19.57	139,065
08 Jan 18	19.55000 -0.38	20.15	19.30	19.89	112,626
05 Jan 18	19.93000 +0.08	20.96	19.81	20.23	156,963
04 Jan 18	19.85000 -0.19	20.25	19.27	20.00	166,880
03 Jan 18	20.04000 +0.62	20.13	19.25	19.37	169,556
02 Jan 18	19.42000 +0.42	19.47	18.80	19.15	200,912
29 Dec 17	19.00000 -0.38	19.47	18.98	19.39	190,046
28 Dec 17	19.38000 -0.08	19.61	19.25	19.45	80,958
27 Dec 17	19.46000 +0.24	19.59	19.18	19.31	90,187
26 Dec 17	19.22000 -0.11	19.44	19.14	19.33	97,435
22 Dec 17	19.33000 -0.14	19.54	19.15	19.54	147,439
21 Dec 17	19.47000 +0.34	19.54	19.07	19.07	172,122
20 Dec 17	19.13000 +0.11	19.35	18.97	19.14	150,013
19 Dec 17	19.02000 -0.15	19.54	18.91	19.16	235,535
18 Dec 17	19.17000 -0.10	19.34	19.03	19.34	133,762
15 Dec 17	19.27000 +0.25	19.42	18.86	19.00	476,126
14 Dec 17	19.02000 -0.20	19.33	18.74	19.17	256,552
13 Dec 17	19.22000 +0.74	19.50	18.39	18.56	315,734
12 Dec 17	18.48000 -0.23	19.17	17.88	18.71	469,937
11 Dec 17	18.71000 -0.79	19.66	18.66	19.60	287,300
08 Dec 17	19.50000 +0.46	19.56	18.89	19.22	202,366
07 Dec 17	19.04000 -0.01	19.25	18.75	19.23	222,010
06 Dec 17	19.05000 -0.52	19.83	18.79	19.62	247,737
05 Dec 17	19.57000 -0.29	20.60	19.47	19.86	260,480
04 Dec 17	19.86000 +0.47	20.56	19.49	19.50	344,977
01 Dec 17	19.39000 +0.07	19.79	18.59	19.32	354,471
30 Nov 17	19.32000 -0.14	20.16	19.00	19.31	344,233
29 Nov 17	19.46000 -0.16	20.12	19.08	19.57	398,242
28 Nov 17	19.62000 -0.17	20.11	19.12	19.95	206,339
27 Nov 17	19.79000 -0.01	21.17	19.75	19.90	322,323
24 Nov 17	19.80000 -0.50	20.42	19.68	20.42	72,915
22 Nov 17	20.30000 +0.27	21.00	19.98	19.98	235,696
21 Nov 17	20.03000 +0.33	20.50	19.83	19.94	213,518
20 Nov 17	19.70000 +0.50	19.99	19.15	19.15	314,689
17 Nov 17	19.20000 +1.02	19.30	18.05	18.21	278,426
16 Nov 17	18.18000 +0.19	18.59	17.86	18.06	262,246
15 Nov 17	17.99000 -0.01	18.42	17.48	17.75	233,758
14 Nov 17	18.00000 +0.15	18.43	17.42	17.89	227,759
13 Nov 17	17.85000 -0.83	18.58	17.77	18.49	231,387
10 Nov 17	18.68000 +1.06	18.94	17.51	17.72	285,284
09 Nov 17	17.62000 -0.26	18.16	16.85	16.91	403,447
08 Nov 17	17.88000 -0.02	18.03	17.51	17.79	197,418
07 Nov 17	17.90000 -0.56	18.48	17.86	18.40	206,026
06 Nov 17	18.46000 -0.19	18.88	18.44	18.82	158,361
03 Nov 17	18.65000 -0.01	18.88	18.28	18.54	150,732
02 Nov 17	18.66000 -0.68	19.50	18.46	19.47	282,397
01 Nov 17	19.34000 -0.45	20.19	19.11	20.00	242,356
31 Oct 17	19.79000 -0.33	20.21	18.96	20.14	358,495
30 Oct 17	20.12000 +0.67	20.46	19.40	19.56	512,694
27 Oct 17	19.45000 +0.76	19.66	18.65	18.84	381,616
26 Oct 17	18.69000 -0.31	19.34	18.13	18.93	396,262
25 Oct 17	19.00000 +2.81	21.50	18.57	20.56	3,639,878
24 Oct 17	16.19000 -0.65	16.90	16.12	16.85	312,217
23 Oct 17	16.84000 -0.89	17.86	16.83	17.86	222,015
20 Oct 17	17.73000 +0.13	17.85	17.31	17.76	246,652
19 Oct 17	17.60000 +0.25	17.62	17.21	17.28	207,795
18 Oct 17	17.35000 +0.19	17.39	17.03	17.24	149,562
17 Oct 17	17.16000 -0.14	17.53	17.13	17.26	95,809
16 Oct 17	17.30000 -0.16	17.92	17.25	17.58	147,481
13 Oct 17	17.46000 -0.06	17.62	17.30	17.60	141,072
12 Oct 17	17.52000 +0.17	17.67	17.00	17.35	497,476
11 Oct 17	17.35000 -0.18	17.67	17.29	17.48	176,981
10 Oct 17	17.53000 -0.13	17.90	17.42	17.74	102,529
09 Oct 17	17.66000 -0.26	17.97	17.57	17.86	88,488
06 Oct 17	17.92000 +0.03	17.96	17.70	17.90	101,325
05 Oct 17	17.89000 -0.08	18.17	17.60	18.04	165,938
04 Oct 17	17.97000 -0.09	18.24	17.74	18.07	156,388
03 Oct 17	18.06000 -0.66	18.79	17.81	18.79	169,006
02 Oct 17	18.72000 +0.24	18.86	18.39	18.61	207,193
29 Sep 17	18.48000 +0.06	18.65	18.22	18.38	122,978
28 Sep 17	18.42000 +0.35	18.54	17.80	18.02	105,937
27 Sep 17	18.07000 +0.53	18.32	17.23	17.58	120,951
26 Sep 17	17.54000 +0.21	17.60	17.11	17.34	125,112
25 Sep 17	17.33000 +0.28	17.35	16.66	16.96	253,052
22 Sep 17	17.05000 +0.17	17.09	16.70	16.88	197,001
21 Sep 17	16.88000 -0.40	17.62	16.82	17.17	116,737
20 Sep 17	17.28000 -0.25	17.74	17.17	17.60	230,995
19 Sep 17	17.53000 -0.07	17.90	17.43	17.69	175,966
18 Sep 17	17.60000 +0.15	17.85	17.43	17.43	128,010
15 Sep 17	17.45000 +0.35	17.47	16.80	17.14	313,533
14 Sep 17	17.10000 +0.19	17.18	16.33	16.94	155,770
13 Sep 17	16.91000 -0.25	17.34	16.83	17.17	202,633
12 Sep 17	17.16000 -1.06	18.41	16.97	18.26	331,889
11 Sep 17	18.22000 -0.72	19.30	18.18	19.19	178,079
08 Sep 17	18.94000 +0.52	19.02	18.40	18.43	123,931
07 Sep 17	18.42000 +0.15	18.68	18.18	18.31	88,359
06 Sep 17	18.27000 -0.07	18.41	17.89	18.41	125,022
05 Sep 17	18.34000 -0.23	18.47	17.83	18.47	224,863
01 Sep 17	18.57000 -0.34	18.65	16.73	17.21	413,642
31 Aug 17	18.91000 +0.87	19.12	18.12	18.12	284,520
30 Aug 17	18.04000 +0.20	18.17	17.49	17.79	178,560
29 Aug 17	17.84000 +0.67	17.90	17.04	17.16	183,819
28 Aug 17	17.17000 +0.20	17.62	16.87	17.16	262,358
25 Aug 17	16.97000 -0.51	17.63	16.94	17.52	185,164
24 Aug 17	17.48000 +1.07	17.68	16.46	16.46	293,623
23 Aug 17	16.41000 +0.15	16.64	16.03	16.09	105,504
22 Aug 17	16.26000 +0.74	16.29	15.33	15.64	88,312
21 Aug 17	15.52000 +0.00	15.62	15.39	15.52	125,587
18 Aug 17	15.52000 -0.31	15.80	15.48	15.67	282,860
17 Aug 17	15.83000 -0.56	16.46	15.81	16.33	346,564
16 Aug 17	16.39000 -0.23	16.84	15.62	16.66	182,208
15 Aug 17	16.62000 +0.09	16.95	16.26	16.51	115,484
14 Aug 17	16.53000 +0.29	16.65	16.10	16.33	208,518
11 Aug 17	16.24000 +0.41	16.30	15.82	15.91	122,514
10 Aug 17	15.83000 -0.61	16.32	15.63	16.28	279,281
09 Aug 17	16.44000 -0.31	16.97	16.35	16.63	190,585
08 Aug 17	16.75000 -0.27	17.25	16.54	17.02	167,451
07 Aug 17	17.02000 -0.26	17.43	16.91	17.29	249,387
04 Aug 17	17.28000 +0.48	17.88	16.60	16.76	401,774
03 Aug 17	16.80000 +1.49	16.92	14.36	14.96	783,168
02 Aug 17	15.31000 -0.45	15.98	15.18	15.98	203,232
01 Aug 17	15.76000 -0.76	16.59	15.70	16.59	255,764
31 Jul 17	16.52000 -0.35	17.29	16.49	17.00	256,078
28 Jul 17	16.87000 +0.00	17.50	16.58	16.80	174,266
27 Jul 17	16.87000 -0.51	17.70	16.70	17.50	192,230
26 Jul 17	17.38000 -0.10	17.54	17.22	17.50	131,028
25 Jul 17	17.48000 -0.40	18.00	17.43	17.89	186,370
24 Jul 17	17.88000 +0.55	17.94	17.11	17.27	213,870
21 Jul 17	17.33000 -0.10	17.67	17.12	17.57	140,566
20 Jul 17	17.43000 +0.10	17.83	17.26	17.33	234,603
19 Jul 17	17.33000 -0.35	18.29	17.09	17.84	275,919
18 Jul 17	17.68000 -0.50	18.33	17.61	18.04	152,849
17 Jul 17	18.18000 +0.64	18.55	17.64	17.64	181,889
14 Jul 17	17.54000 -0.55	18.28	17.52	18.04	187,735
13 Jul 17	18.09000 +0.23	18.38	17.44	17.93	142,960
12 Jul 17	17.86000 -0.02	18.06	17.64	17.97	133,848
11 Jul 17	17.88000 +0.34	18.31	17.54	17.59	158,258
10 Jul 17	17.54000 -0.96	18.45	17.53	18.45	194,465
07 Jul 17	18.50000 +0.31	18.52	18.27	18.27	146,860
06 Jul 17	18.19000 -0.26	18.58	18.11	18.30	153,749
05 Jul 17	18.45000 +0.69	18.56	17.58	17.80	264,423
03 Jul 17	17.76000 +0.25	17.90	17.54	17.64	93,817
30 Jun 17	17.51000 +0.01	17.82	17.24	17.50	129,132
29 Jun 17	17.50000 -0.10	17.60	17.15	17.59	250,203
28 Jun 17	17.60000 -0.03	17.93	17.49	17.81	255,318
27 Jun 17	17.63000 -0.94	18.67	17.62	18.54	310,176
26 Jun 17	18.57000 +0.08	18.84	18.27	18.73	968,015
23 Jun 17	18.49000 -0.08	18.75	18.14	18.47	674,502
22 Jun 17	18.57000 +0.12	19.05	18.34	18.56	593,414
21 Jun 17	18.45000 +0.02	18.68	18.28	18.57	653,073
20 Jun 17	18.43000 +0.13	19.45	18.20	18.36	555,945
19 Jun 17	18.30000 +0.06	18.60	18.03	18.33	316,480
16 Jun 17	18.24000 +0.48	18.43	17.29	17.54	623,142
15 Jun 17	17.76000 -0.12	18.13	17.49	17.72	226,044
14 Jun 17	17.88000 -0.39	18.63	17.70	18.23	164,263
13 Jun 17	18.27000 +0.22	18.49	17.80	18.29	196,663
12 Jun 17	18.05000 -0.23	18.91	17.88	18.29	239,323
09 Jun 17	18.28000 -0.32	18.83	18.09	18.59	156,545
08 Jun 17	18.60000 +0.35	18.72	18.02	18.30	123,171
07 Jun 17	18.25000 -0.71	19.13	18.03	19.13	168,330
06 Jun 17	18.96000 -1.11	20.39	18.92	19.86	226,352
05 Jun 17	20.07000 +0.65	20.16	18.78	19.32	331,462
02 Jun 17	19.42000 +0.97	19.48	18.20	18.49	228,804
01 Jun 17	18.45000 +0.70	18.72	17.72	17.83	201,307
31 May 17	17.75000 -0.01	17.82	16.63	17.75	417,556
30 May 17	17.76000 -0.49	18.56	17.66	18.23	172,516
26 May 17	18.25000 -0.71	19.46	18.15	18.89	226,646
25 May 17	18.96000 -0.29	19.38	18.76	19.38	131,414
24 May 17	19.25000 -0.23	19.57	19.06	19.45	108,100
23 May 17	19.48000 +0.36	19.59	18.89	19.12	143,813
22 May 17	19.12000 -0.12	19.47	18.92	19.28	113,703
19 May 17	19.24000 -0.33	19.95	19.23	19.58	158,735
18 May 17	19.57000 +0.24	19.74	19.11	19.39	220,661
17 May 17	19.33000 -0.63	19.63	19.20	19.60	227,389
16 May 17	19.96000 +0.41	19.97	19.43	19.50	83,869
15 May 17	19.55000 +0.19	19.72	19.28	19.37	114,122
12 May 17	19.36000 +0.72	19.48	18.30	18.64	227,259
11 May 17	18.64000 -0.41	19.03	18.48	19.00	255,989
10 May 17	19.05000 -0.16	19.41	18.91	19.13	105,515
09 May 17	19.21000 +0.29	19.23	18.60	18.96	190,387
08 May 17	18.92000 -0.74	20.03	18.56	19.62	279,558
05 May 17	19.66000 -1.52	21.17	19.54	21.17	226,622
04 May 17	21.18000 -0.17	21.81	19.55	20.35	461,031
03 May 17	21.35000 -0.20	21.59	21.01	21.39	247,742
02 May 17	21.55000 -0.62	22.31	21.40	22.23	221,252
01 May 17	22.17000 +0.56	22.29	21.57	21.65	189,412
28 Apr 17	21.61000 -0.14	21.87	21.36	21.76	134,709
27 Apr 17	21.75000 +0.07	21.94	21.58	21.67	87,593
26 Apr 17	21.68000 +0.18	21.87	21.24	21.44	132,332
25 Apr 17	21.50000 +0.55	21.82	21.02	21.24	192,485
24 Apr 17	20.95000 +0.47	20.98	19.75	20.80	270,337
21 Apr 17	20.48000 -0.31	20.71	19.81	20.71	544,355
20 Apr 17	20.79000 +0.65	20.82	19.92	20.20	322,586
19 Apr 17	20.14000 +0.88	20.30	19.19	19.33	509,936
18 Apr 17	19.26000 +0.05	19.35	18.82	19.10	192,067
17 Apr 17	19.21000 +0.39	19.22	18.58	18.85	141,343
13 Apr 17	18.82000 +0.58	18.83	18.11	18.13	199,485
12 Apr 17	18.24000 +0.74	18.30	17.37	17.50	349,582
11 Apr 17	17.50000 -0.32	18.02	17.20	17.80	133,357
10 Apr 17	17.82000 -0.20	18.35	17.60	18.06	294,863
07 Apr 17	18.02000 +0.81	18.07	17.30	17.30	183,959
06 Apr 17	17.21000 -0.27	17.78	16.75	17.64	282,244
05 Apr 17	17.48000 -0.89	18.67	17.42	18.47	467,241
04 Apr 17	18.37000 +0.12	18.58	18.01	18.15	137,118
03 Apr 17	18.25000 -0.35	18.79	18.12	18.59	266,080
31 Mar 17	18.60000 +0.99	18.94	17.33	18.18	977,234
30 Mar 17	17.61000 -1.22	18.88	17.56	18.78	300,124
29 Mar 17	18.83000 +1.07	19.24	17.63	17.84	541,809
28 Mar 17	17.76000 -0.23	18.22	17.29	18.01	161,825
27 Mar 17	17.99000 +0.06	18.09	17.69	17.69	301,744
24 Mar 17	17.93000 +0.05	18.33	17.62	17.97	129,447
23 Mar 17	17.88000 -0.40	18.50	17.76	18.28	214,045
22 Mar 17	18.28000 +0.32	18.31	17.70	18.03	152,052
21 Mar 17	17.96000 -1.14	19.33	17.65	19.18	355,258
20 Mar 17	19.10000 +0.13	19.29	18.60	18.95	150,718
17 Mar 17	18.97000 -0.39	19.35	18.71	19.14	505,106
16 Mar 17	19.36000 -0.13	19.73	19.08	19.46	135,754
15 Mar 17	19.49000 +0.75	19.67	18.83	18.83	204,263
14 Mar 17	18.74000 -0.76	19.42	18.33	19.38	299,420
13 Mar 17	19.50000 -0.29	20.08	19.32	19.70	136,554
10 Mar 17	19.79000 +0.30	19.89	19.14	19.68	118,598
09 Mar 17	19.49000 +0.05	19.87	19.33	19.53	153,024
08 Mar 17	19.44000 +0.58	20.04	18.97	18.97	136,805
07 Mar 17	18.86000 -0.85	19.77	18.81	19.33	198,288
06 Mar 17	19.71000 -0.64	20.27	19.39	20.27	181,956
03 Mar 17	20.35000 +0.34	20.56	19.93	20.13	129,527
02 Mar 17	20.01000 +0.16	21.52	19.90	20.22	291,657
01 Mar 17	19.85000 -1.29	21.01	19.36	21.00	394,256
28 Feb 17	21.14000 +0.22	22.00	20.49	21.04	551,831
27 Feb 17	20.92000 +1.32	21.12	19.60	19.60	322,195
24 Feb 17	19.60000 +0.14	19.77	19.11	19.21	136,317
23 Feb 17	19.46000 -0.25	20.01	19.13	19.86	135,752
22 Feb 17	19.71000 -0.81	20.93	19.69	20.50	289,152
21 Feb 17	20.52000 -0.87	21.49	20.38	21.49	143,647
17 Feb 17	21.39000 +0.30	21.77	20.83	21.01	294,744
16 Feb 17	21.09000 +0.56	21.26	20.17	20.48	382,518
15 Feb 17	20.53000 +1.23	20.59	19.11	19.25	286,122
14 Feb 17	19.30000 -0.04	19.53	18.85	19.31	113,395
13 Feb 17	19.34000 +0.03	20.00	19.10	19.42	280,588
10 Feb 17	19.31000 +0.33	19.66	18.85	19.05	106,293
09 Feb 17	18.98000 +0.68	19.05	18.30	18.30	164,577
08 Feb 17	18.30000 -0.33	18.61	18.05	18.51	106,353
07 Feb 17	18.63000 -0.50	19.18	18.44	19.15	137,071
06 Feb 17	19.13000 +0.13	19.19	18.66	18.94	182,764
03 Feb 17	19.00000 +0.75	19.16	18.26	18.46	268,373
02 Feb 17	18.25000 -0.10	18.48	17.82	18.23	134,886
01 Feb 17	18.35000 -0.12	18.63	18.08	18.56	213,018
31 Jan 17	18.47000 +0.56	18.50	17.55	17.69	266,912
30 Jan 17	17.91000 -0.48	18.37	17.80	18.25	143,732
27 Jan 17	18.39000 +0.16	18.58	18.10	18.28	162,573
26 Jan 17	18.23000 -0.32	18.79	18.15	18.57	155,407
25 Jan 17	18.55000 +0.03	18.81	18.24	18.64	245,724
24 Jan 17	18.52000 -0.89	19.73	18.21	19.45	422,697
23 Jan 17	19.41000 -0.16	19.58	18.93	19.48	283,234
20 Jan 17	19.57000 +0.27	19.66	19.15	19.35	245,119
19 Jan 17	19.30000 +0.00	19.49	19.00	19.29	199,128
18 Jan 17	19.30000 -0.05	19.55	18.94	19.55	225,723
17 Jan 17	19.35000 -0.87	19.91	19.07	19.91	252,297
13 Jan 17	20.22000 +0.38	20.70	19.56	19.86	275,638
12 Jan 17	19.84000 +0.00	20.14	19.01	19.51	160,026
11 Jan 17	19.84000 -0.90	20.89	19.31	20.62	426,147
10 Jan 17	20.73500 +1.08	20.74	19.33	19.78	259,054
09 Jan 17	19.66000 -0.56	20.66	19.60	20.46	411,378
06 Jan 17	20.22000 +0.24	21.00	20.00	20.00	404,332
05 Jan 17	19.98000 -0.27	20.74	19.61	20.37	269,808
04 Jan 17	20.25000 +0.43	20.78	19.91	19.91	373,284
03 Jan 17	19.82000 -0.62	20.89	19.50	20.78	267,779
30 Dec 16	20.44000 +0.37	20.56	19.93	20.09	320,520
29 Dec 16	20.07000 +0.26	20.38	19.70	19.83	290,569
28 Dec 16	19.81000 +0.41	20.12	19.14	19.45	279,892
27 Dec 16	19.40000 -0.17	20.18	19.22	19.71	198,122
23 Dec 16	19.57000 +1.21	19.65	18.43	18.43	448,524
22 Dec 16	18.36000 -0.55	18.97	18.22	18.97	377,367
21 Dec 16	18.91000 -0.99	19.92	18.82	19.80	239,092
20 Dec 16	19.90000 +0.09	20.92	19.70	20.47	222,780
19 Dec 16	19.81000 -0.45	20.69	19.65	20.10	249,260
16 Dec 16	20.26000 +0.61	20.75	19.56	19.68	561,367
15 Dec 16	19.65000 -0.16	20.10	19.22	20.05	817,438
14 Dec 16	19.81000 -3.61	23.47	19.67	23.18	1,230,638
13 Dec 16	23.42000 -2.04	26.12	23.34	25.78	501,428
12 Dec 16	25.46000 -1.69	27.00	25.36	26.80	297,110
09 Dec 16	27.15000 -0.07	28.48	26.94	27.60	219,618
08 Dec 16	27.22000 +0.75	27.28	25.14	26.33	231,503
07 Dec 16	26.47000 -1.77	28.48	25.95	27.79	209,145
06 Dec 16	28.24000 +1.16	28.35	26.43	27.16	277,547
05 Dec 16	27.08000 +0.81	27.77	25.94	26.71	287,127
02 Dec 16	26.27000 +1.96	26.75	23.85	24.22	275,531
01 Dec 16	24.31000 -1.62	26.24	24.07	26.07	271,876
30 Nov 16	25.93000 -1.55	28.05	25.75	27.64	202,988
29 Nov 16	27.48000 +0.17	27.83	26.76	27.49	149,187
28 Nov 16	27.31000 -0.82	27.99	26.46	27.99	242,183
25 Nov 16	28.13000 +0.22	28.90	26.97	28.00	105,601
23 Nov 16	27.91000 +0.73	28.07	25.98	26.48	394,583
22 Nov 16	27.18000 -0.30	27.77	26.43	27.50	206,881
21 Nov 16	27.48000 -0.67	28.39	27.16	28.09	237,440
18 Nov 16	28.15000 -0.77	29.45	28.02	29.13	168,384
17 Nov 16	28.92000 -0.08	29.48	28.40	29.16	257,329
16 Nov 16	29.00000 -1.87	31.10	28.96	31.00	215,667
15 Nov 16	30.87000 -0.08	31.85	29.66	30.80	257,032
14 Nov 16	30.95000 +1.26	31.44	28.97	30.00	528,610
11 Nov 16	29.69000 +1.81	29.78	27.26	27.70	436,771
10 Nov 16	27.88000 +0.87	28.91	27.31	27.82	498,543
09 Nov 16	27.01000 +4.53	27.24	23.44	23.78	525,602
08 Nov 16	22.48000 +0.12	22.99	21.61	22.14	146,940
07 Nov 16	22.36000 +1.50	22.50	21.15	21.48	259,478
04 Nov 16	20.86000 +0.94	21.14	19.97	19.97	244,524
03 Nov 16	19.92000 -1.82	21.91	19.54	21.50	600,401
02 Nov 16	21.74000 -2.05	24.09	21.64	24.09	335,700
01 Nov 16	23.79000 +0.10	24.05	23.00	23.74	119,083
31 Oct 16	23.69000 -0.08	24.03	23.44	23.83	128,664
28 Oct 16	23.77000 -0.08	23.99	23.02	23.70	171,173
27 Oct 16	23.85000 -0.67	25.04	23.69	24.86	151,614
26 Oct 16	24.52000 -0.22	25.24	24.26	24.75	103,660
25 Oct 16	24.74000 -0.61	25.42	24.62	25.42	114,846
24 Oct 16	25.35000 -0.22	26.24	24.98	26.24	204,208
21 Oct 16	25.57000 +0.23	26.23	23.91	25.19	169,275
20 Oct 16	25.34000 +1.03	25.47	23.88	24.16	249,588
19 Oct 16	24.31000 -1.29	25.58	24.30	25.58	137,173
18 Oct 16	25.60000 +0.32	26.34	25.52	25.67	174,967
17 Oct 16	25.28000 +0.16	25.48	24.10	25.19	308,069
14 Oct 16	25.12000 -1.30	26.60	25.02	26.51	362,282
13 Oct 16	26.42000 -0.45	27.19	25.93	26.36	288,568
12 Oct 16	26.87000 -2.64	29.99	26.46	29.37	314,197
11 Oct 16	29.51000 -1.36	31.04	29.14	30.40	129,095
10 Oct 16	30.87000 +1.23	30.99	29.89	30.07	111,852
07 Oct 16	29.64000 -0.11	30.35	29.36	30.26	233,673
06 Oct 16	29.75000 -0.31	30.07	29.15	29.90	176,451
05 Oct 16	30.06000 +0.83	30.19	29.06	29.30	127,153
04 Oct 16	29.23000 -0.36	30.03	29.00	29.68	176,847
03 Oct 16	29.59000 -0.32	29.82	28.70	29.64	216,150
30 Sep 16	29.91000 +0.48	30.23	29.23	29.68	171,095
29 Sep 16	29.43000 -2.94	32.55	29.37	32.46	272,372
28 Sep 16	32.37000 +0.22	32.68	31.91	32.32	231,364
27 Sep 16	32.15000 +1.09	32.18	30.74	30.92	311,263
26 Sep 16	31.06000 -0.25	32.00	30.90	32.00	126,991
23 Sep 16	31.31000 -0.09	32.43	31.03	31.37	318,518
22 Sep 16	31.40000 +0.00	31.99	31.16	31.69	154,877
21 Sep 16	31.40000 +0.12	31.66	30.26	31.52	208,798
20 Sep 16	31.28000 +0.44	31.67	30.48	31.18	141,097
19 Sep 16	30.84000 -0.46	31.85	30.58	31.54	143,484
16 Sep 16	31.30000 +1.33	31.94	30.04	30.04	464,835
15 Sep 16	29.97000 +1.02	30.14	28.72	29.01	157,265
14 Sep 16	28.94500 +0.52	29.89	28.64	28.68	220,907
13 Sep 16	28.42000 -1.05	29.26	27.43	29.09	293,700
12 Sep 16	29.47000 +0.90	29.62	27.97	28.38	452,669
09 Sep 16	28.57000 -1.50	30.06	28.55	29.67	203,529
08 Sep 16	30.07000 +0.08	30.36	29.62	29.88	184,570
07 Sep 16	29.99000 +0.02	30.75	29.66	30.69	203,182
06 Sep 16	29.97000 +0.33	30.54	29.57	29.98	301,408
02 Sep 16	29.64000 -0.41	30.30	29.46	30.26	93,534
01 Sep 16	30.05000 +0.24	30.35	29.70	29.83	215,721
31 Aug 16	29.81000 -0.22	30.09	29.21	29.98	220,754
30 Aug 16	30.03000 +0.06	30.37	29.44	30.00	243,558
29 Aug 16	29.97000 -0.03	30.54	29.82	30.14	196,929
26 Aug 16	30.00000 +0.74	30.23	29.41	29.41	224,981
25 Aug 16	29.26000 +0.02	30.14	28.55	29.35	194,104
24 Aug 16	29.24000 -2.19	31.99	29.01	31.35	245,233
23 Aug 16	31.43000 -0.37	31.94	31.35	31.70	189,895
22 Aug 16	31.80000 +1.14	31.81	30.47	30.90	167,510
19 Aug 16	30.66000 -0.51	31.20	30.45	31.09	160,725
18 Aug 16	31.17000 +0.27	31.39	30.71	30.91	144,453
17 Aug 16	30.90000 -0.62	31.51	30.53	31.51	184,565
16 Aug 16	31.52000 -0.31	32.24	31.09	31.63	244,175
15 Aug 16	31.83000 +0.54	33.30	31.45	31.45	362,738
12 Aug 16	31.29000 +0.15	31.64	30.47	30.95	196,159
11 Aug 16	31.14000 +1.25	31.41	29.58	30.21	216,605
10 Aug 16	29.89000 -1.44	31.32	29.72	30.83	149,779
09 Aug 16	31.33000 +0.71	31.37	29.98	30.78	165,696
08 Aug 16	30.62000 -0.89	32.24	30.41	31.68	201,695
05 Aug 16	31.51000 -0.84	32.33	31.11	32.33	228,114
04 Aug 16	32.35000 +0.72	33.00	28.35	31.40	516,736
03 Aug 16	31.63000 +1.33	31.74	29.96	30.06	228,093
02 Aug 16	30.30000 -0.60	31.06	29.86	30.83	240,991
01 Aug 16	30.90000 +0.31	31.22	30.46	30.83	280,371
29 Jul 16	30.59000 +0.57	31.00	29.29	29.83	144,652
28 Jul 16	30.02000 +0.06	30.37	29.70	29.87	247,808
27 Jul 16	29.96000 +0.99	29.99	29.07	29.16	143,076
26 Jul 16	28.97000 +0.15	29.10	28.30	28.57	145,918
25 Jul 16	28.82000 -0.17	29.11	28.19	29.11	104,036
22 Jul 16	28.99000 +0.23	29.06	28.14	28.77	107,647
21 Jul 16	28.76000 -0.06	29.91	28.49	29.18	200,047
20 Jul 16	28.82000 +1.74	29.06	27.02	27.24	205,618
19 Jul 16	27.08000 -1.35	28.80	26.97	28.28	243,413
18 Jul 16	28.43000 +1.19	28.50	26.89	27.35	299,488
15 Jul 16	27.24000 +0.78	27.33	25.73	26.59	226,537
14 Jul 16	26.46000 +0.25	27.20	25.95	26.72	160,799
13 Jul 16	26.21000 -1.29	27.84	26.11	27.71	175,222
12 Jul 16	27.50000 +0.42	28.00	26.85	27.52	211,353
11 Jul 16	27.08000 -0.03	27.85	26.98	27.48	187,294
08 Jul 16	27.11000 +1.24	27.17	25.70	25.90	261,490
07 Jul 16	25.87000 -0.36	26.41	25.25	26.41	265,634
06 Jul 16	26.23000 +0.03	26.55	25.48	25.94	347,627
05 Jul 16	26.20000 -0.99	26.99	26.11	26.80	215,454
01 Jul 16	27.19000 +0.20	27.52	26.59	26.89	305,466
30 Jun 16	26.99000 +0.08	27.57	26.34	26.95	567,249
29 Jun 16	26.91000 +1.05	27.24	25.64	26.46	330,609
28 Jun 16	25.86000 +2.81	27.00	23.53	23.67	422,542
27 Jun 16	23.05000 -1.08	24.91	22.39	23.99	358,577
24 Jun 16	24.13000 -2.26	25.60	24.07	24.80	346,740
23 Jun 16	26.39000 +2.00	26.55	24.41	24.79	296,215
22 Jun 16	24.39000 +0.10	25.90	23.92	24.27	204,671
21 Jun 16	24.29000 -0.25	24.72	23.57	24.64	192,351
20 Jun 16	24.54000 +0.19	25.01	24.03	24.85	247,595
17 Jun 16	24.35000 -1.13	25.74	24.03	25.55	539,259
16 Jun 16	25.48000 -0.10	25.60	24.78	25.37	259,039
15 Jun 16	25.58000 +0.27	26.22	25.03	25.57	300,182
14 Jun 16	25.31000 -1.05	26.78	24.91	26.31	302,733
13 Jun 16	26.36000 +0.20	26.83	25.67	25.84	367,191
10 Jun 16	26.16000 -1.12	26.93	25.99	26.83	222,704
09 Jun 16	27.28000 -0.22	27.51	26.86	27.18	295,367
08 Jun 16	27.50000 -0.35	28.09	27.17	27.95	224,192
07 Jun 16	27.85000 -0.35	28.33	27.43	27.91	275,492
06 Jun 16	28.20000 +1.82	28.37	25.96	26.47	285,726
03 Jun 16	26.38000 -1.06	27.30	26.16	27.30	305,362
02 Jun 16	27.44000 +1.50	27.47	25.73	25.88	262,516
01 Jun 16	25.94000 +0.38	26.39	25.12	25.44	241,995
31 May 16	25.56000 +1.06	25.90	24.61	24.75	282,200
27 May 16	24.50000 +0.55	25.30	23.81	23.97	233,197
26 May 16	23.95000 -0.41	24.37	23.88	24.31	251,717
25 May 16	24.36000 +0.90	24.73	23.55	23.80	349,381
24 May 16	23.46000 +0.81	23.58	22.67	22.96	257,716
23 May 16	22.65000 +0.04	23.26	22.36	22.49	265,784
20 May 16	22.61000 +1.29	22.66	21.47	21.47	297,405
19 May 16	21.32000 +0.26	21.59	20.55	20.88	484,846
18 May 16	21.06000 +3.02	22.35	19.84	19.99	1,187,318
17 May 16	18.04000 -0.20	18.62	17.78	18.18	232,094
16 May 16	18.24000 +0.85	18.36	17.00	17.56	272,031
13 May 16	17.39000 +0.58	17.63	16.28	16.76	157,350
12 May 16	16.81000 -0.81	17.80	16.50	17.80	376,579
11 May 16	17.62000 -0.98	18.83	17.52	18.58	161,539
10 May 16	18.60000 -0.19	18.86	17.87	18.79	236,720
09 May 16	18.79000 +0.64	18.94	18.16	18.18	470,777
06 May 16	18.15000 -0.70	19.06	18.08	18.62	218,163
05 May 16	18.85000 -0.61	19.45	16.77	18.46	595,864
04 May 16	19.46000 -0.55	20.08	19.42	19.78	356,623
03 May 16	20.01000 -0.80	20.91	19.84	20.49	275,602
02 May 16	20.81000 +0.25	20.97	19.70	20.53	298,291
29 Apr 16	20.56000 -0.28	21.07	20.18	20.67	242,119
28 Apr 16	20.84000 -0.24	21.61	20.44	20.92	224,621
27 Apr 16	21.08000 -0.30	21.48	20.68	21.26	155,760
26 Apr 16	21.38000 -0.62	21.97	21.04	21.97	287,558
25 Apr 16	22.00000 -0.36	22.88	21.89	22.21	184,466
22 Apr 16	22.36000 +0.70	22.54	21.23	21.77	182,226
21 Apr 16	21.66000 +0.65	21.94	20.64	20.89	283,998
20 Apr 16	21.01000 +0.19	21.38	20.22	21.06	216,077
19 Apr 16	20.82000 -0.98	21.91	20.35	21.87	318,350
18 Apr 16	21.80000 -0.40	22.08	21.35	22.08	265,700
15 Apr 16	22.20000 +0.73	22.35	21.10	21.36	196,133
14 Apr 16	21.47000 -0.07	21.89	21.03	21.58	207,238
13 Apr 16	21.54000 +0.73	21.73	20.55	21.05	202,698
12 Apr 16	20.81000 +0.14	20.94	20.14	20.73	291,143
11 Apr 16	20.67000 +0.23	21.60	19.90	20.67	240,850
08 Apr 16	20.44000 +0.12	21.50	20.10	20.97	251,991
07 Apr 16	20.32000 -1.10	21.33	19.72	21.13	252,939
06 Apr 16	21.42000 +2.03	21.48	19.54	19.54	343,008
05 Apr 16	19.39000 -0.45	19.98	18.98	19.51	240,356
04 Apr 16	19.84000 +0.86	20.38	19.11	19.14	347,519
01 Apr 16	18.98000 +0.23	19.13	18.12	18.54	284,142
31 Mar 16	18.75000 +1.52	19.19	17.37	17.37	342,309
30 Mar 16	17.23000 +0.07	18.50	17.01	17.37	192,337
29 Mar 16	17.16000 +1.19	17.23	15.53	15.94	204,446
28 Mar 16	15.97000 -0.41	16.67	15.67	16.49	243,956
24 Mar 16	16.38000 +0.43	16.87	15.18	15.80	196,272
23 Mar 16	15.95000 -1.44	17.59	15.88	17.39	282,164
22 Mar 16	17.39000 +0.61	17.54	16.67	16.67	251,833
21 Mar 16	16.78000 +0.63	17.08	15.85	16.08	234,117
18 Mar 16	16.15000 +1.00	16.24	15.03	15.42	455,428
17 Mar 16	15.15000 -0.74	16.01	14.90	15.77	411,117
16 Mar 16	15.89000 -0.16	16.63	15.45	16.04	236,770
15 Mar 16	16.05000 -1.44	17.20	16.00	17.20	353,958
14 Mar 16	17.49000 -0.11	17.91	17.06	17.48	258,297
11 Mar 16	17.60000 +0.99	17.77	16.50	16.72	276,781
10 Mar 16	16.61000 -0.72	18.09	16.15	17.54	318,672
09 Mar 16	17.33000 -0.54	17.99	16.71	17.99	247,194
08 Mar 16	17.87000 -1.60	19.85	17.76	19.37	300,613
07 Mar 16	19.47000 +0.86	19.49	17.80	18.42	317,570
04 Mar 16	18.61000 +1.47	18.73	16.92	17.53	499,026
03 Mar 16	17.14000 +0.06	17.27	16.52	17.05	329,934
02 Mar 16	17.08000 +0.45	17.71	16.27	16.70	422,268
01 Mar 16	16.63000 +0.65	16.67	15.00	15.91	470,285
29 Feb 16	15.98000 +0.16	16.52	15.53	15.77	355,025
26 Feb 16	15.82000 +0.54	16.14	15.01	15.41	276,897
25 Feb 16	15.28000 -0.46	16.27	15.01	15.93	234,591
24 Feb 16	15.74000 +0.05	15.98	14.85	15.48	246,553
23 Feb 16	15.69000 -1.82	17.49	15.68	17.42	214,816
22 Feb 16	17.51000 +0.09	18.41	17.41	17.94	234,892
19 Feb 16	17.42000 +0.27	17.51	16.29	16.96	237,549
18 Feb 16	17.15000 -0.39	18.44	17.10	18.03	305,961
17 Feb 16	17.54000 +0.66	18.30	16.89	17.06	319,602
16 Feb 16	16.88000 +0.50	17.53	16.21	16.64	252,727
12 Feb 16	16.38000 +1.08	16.50	15.08	15.66	223,216
11 Feb 16	15.30000 -0.76	16.06	14.84	15.65	368,594
10 Feb 16	16.06000 -0.15	17.38	15.83	16.36	207,370
09 Feb 16	16.21000 +0.00	16.83	15.52	15.87	236,323
08 Feb 16	16.21000 -2.02	18.23	15.70	17.91	402,943
05 Feb 16	18.23000 -0.95	19.65	17.97	18.97	341,993
04 Feb 16	19.18000 +0.65	20.44	18.19	18.50	210,510
03 Feb 16	18.53000 -1.17	19.90	17.62	19.85	302,599
02 Feb 16	19.70000 -0.94	20.49	19.48	20.34	207,609
01 Feb 16	20.64000 +0.51	21.02	19.24	20.03	216,624
29 Jan 16	20.13000 +0.64	20.35	18.97	19.49	282,201
28 Jan 16	19.49000 -1.05	22.64	19.37	20.74	272,444
27 Jan 16	20.54000 -1.61	22.33	20.45	22.15	247,346
26 Jan 16	22.15000 -0.14	22.44	21.13	22.34	182,071
25 Jan 16	22.29000 -0.02	23.62	21.66	22.16	313,102
22 Jan 16	22.31000 +1.08	22.41	21.12	21.99	246,337
21 Jan 16	21.23000 -0.75	22.44	21.04	22.11	241,499
20 Jan 16	21.98000 +0.10	22.79	20.47	21.49	327,367
19 Jan 16	21.88000 -0.56	23.01	21.11	23.01	282,419
15 Jan 16	22.44000 -1.35	23.76	21.84	22.58	266,071
14 Jan 16	23.79000 +1.25	23.96	21.42	22.73	323,418
13 Jan 16	22.54000 -2.31	25.03	22.18	24.81	370,385
12 Jan 16	24.85000 +1.68	25.34	23.51	23.78	375,920
11 Jan 16	23.17000 -1.65	25.07	22.84	25.02	293,221
08 Jan 16	24.82000 -1.25	26.95	24.75	26.19	216,419
07 Jan 16	26.07000 -1.55	27.24	25.81	26.82	245,540
06 Jan 16	27.62000 -0.90	28.18	26.61	27.87	250,355
05 Jan 16	28.52000 -0.89	29.70	28.12	29.46	261,083
04 Jan 16	29.41000 -1.56	30.66	29.02	30.22	268,856
31 Dec 15	30.97000 -0.16	31.50	30.58	30.95	184,445
30 Dec 15	31.13000 -0.15	31.58	30.76	31.06	151,102
29 Dec 15	31.28000 +0.92	31.45	30.01	30.60	195,487
28 Dec 15	30.36000 -0.91	31.69	30.09	31.16	124,711
24 Dec 15	31.27000 +0.16	31.57	30.98	31.16	93,022
23 Dec 15	31.11000 +0.35	31.49	30.55	30.94	120,562
22 Dec 15	30.76000 -0.70	31.56	30.33	31.56	196,746
21 Dec 15	31.46000 +0.03	32.09	30.74	31.78	169,660
18 Dec 15	31.43000 +0.16	31.98	30.63	31.07	2,086,811
17 Dec 15	31.27000 -0.09	31.87	30.10	31.23	220,199
16 Dec 15	31.36000 +1.30	31.49	30.20	30.40	273,093
15 Dec 15	30.06000 +0.60	30.36	28.69	29.81	368,087
14 Dec 15	29.46000 -0.10	30.43	29.04	29.67	356,599
11 Dec 15	29.56000 -1.69	31.17	29.50	30.40	439,133
10 Dec 15	31.25000 -0.47	32.22	30.64	31.87	255,226
09 Dec 15	31.72000 -1.41	33.04	31.46	33.04	139,930
08 Dec 15	33.13000 +0.54	33.89	31.47	31.94	186,922
07 Dec 15	32.59000 -1.87	34.90	32.29	34.46	223,316
04 Dec 15	34.46000 +1.34	34.63	32.80	33.13	262,474
03 Dec 15	33.12000 -1.61	34.91	32.43	34.83	169,027
02 Dec 15	34.73000 +0.35	35.15	33.87	34.41	192,534
01 Dec 15	34.38000 -0.20	35.06	33.86	34.81	270,859
30 Nov 15	34.58000 -0.92	36.11	34.22	35.56	247,531
27 Nov 15	35.50000 +0.20	35.90	35.11	35.36	50,778
25 Nov 15	35.30000 +1.06	35.73	34.16	34.34	194,605
24 Nov 15	34.24000 -0.46	35.12	33.54	34.64	192,387
23 Nov 15	34.70000 +1.11	35.37	33.39	33.66	286,453
20 Nov 15	33.59000 +1.09	33.81	32.27	32.87	146,545
19 Nov 15	32.50000 -1.60	34.86	31.67	34.20	260,296
18 Nov 15	34.10000 +1.08	34.25	32.85	33.19	373,134
17 Nov 15	33.02000 +0.57	33.58	31.96	32.35	210,574
16 Nov 15	32.45000 +0.54	32.68	30.77	31.44	282,186
13 Nov 15	31.91000 +0.46	32.78	30.57	31.13	201,425
12 Nov 15	31.45000 -1.12	32.49	31.30	32.30	202,958
11 Nov 15	32.57000 -0.97	33.88	32.28	33.79	173,364
10 Nov 15	33.54000 +0.29	33.93	32.66	33.27	308,413
09 Nov 15	33.25000 +1.06	33.74	31.24	32.41	286,547
06 Nov 15	32.19000 +0.78	32.36	30.60	31.14	162,271
05 Nov 15	31.41000 -1.24	32.11	30.42	31.90	211,777
04 Nov 15	32.65000 -0.22	33.43	31.50	33.03	410,094
03 Nov 15	32.87000 -0.50	34.31	32.42	33.00	247,112
02 Nov 15	33.37000 +2.30	33.48	31.05	31.31	246,631
30 Oct 15	31.07000 -0.22	31.50	30.61	31.04	127,076
29 Oct 15	31.29000 -0.87	32.85	31.03	32.15	222,234
28 Oct 15	32.16000 +1.78	32.20	29.26	30.14	400,983
27 Oct 15	30.38000 +0.68	30.40	29.33	29.48	256,693
26 Oct 15	29.70000 +0.27	30.46	28.61	29.43	167,289
23 Oct 15	29.43000 +1.23	29.62	28.55	28.88	399,958
22 Oct 15	28.20000 -0.95	30.24	27.85	29.50	572,611
21 Oct 15	29.15000 +0.44	29.98	28.11	29.34	395,761
20 Oct 15	28.71000 -0.57	29.47	28.28	29.09	369,211
19 Oct 15	29.28000 +3.27	29.40	25.48	25.96	733,578
16 Oct 15	26.01000 +0.22	26.83	25.43	25.92	325,311
15 Oct 15	25.79000 +1.43	25.85	24.17	24.38	498,077
14 Oct 15	24.36000 -0.79	26.50	23.97	25.31	760,682
13 Oct 15	25.15000 +1.31	26.73	23.70	23.70	968,276
12 Oct 15	23.84000 +0.10	24.05	23.43	24.01	321,666
09 Oct 15	23.74000 +0.26	24.17	23.23	23.37	165,787
08 Oct 15	23.48000 +0.37	23.85	22.41	22.77	577,744
07 Oct 15	23.11000 +1.56	23.31	21.09	21.63	442,568
06 Oct 15	21.55000 -1.21	22.89	20.35	22.52	244,026
05 Oct 15	22.76000 +0.38	23.77	21.57	22.80	241,425
02 Oct 15	22.38000 +1.79	22.56	20.32	20.47	297,399
01 Oct 15	20.59000 -0.83	21.50	19.67	21.11	340,627
30 Sep 15	21.42000 +0.84	21.91	20.29	21.15	552,446
29 Sep 15	20.58000 -1.21	23.21	20.45	21.71	461,064
28 Sep 15	21.79000 -2.21	23.71	21.25	23.71	460,726
25 Sep 15	24.00000 -2.59	26.94	23.83	26.92	697,521
24 Sep 15	26.59000 +0.13	26.87	25.49	26.17	426,906
23 Sep 15	26.46000 +0.45	26.80	25.70	26.03	235,024
22 Sep 15	26.01000 -0.49	26.59	25.27	25.27	445,937
21 Sep 15	26.50000 -2.09	28.90	25.55	28.90	323,710
18 Sep 15	28.59000 +0.45	28.86	27.49	27.57	625,287
17 Sep 15	28.14000 +0.60	28.36	27.07	27.50	244,595
16 Sep 15	27.54000 +0.29	27.74	26.72	27.39	212,867
15 Sep 15	27.25000 +0.48	27.41	26.35	26.75	125,462
14 Sep 15	26.77000 +0.13	27.00	26.00	26.52	229,135
11 Sep 15	26.64000 +0.29	26.73	25.78	26.19	255,016
10 Sep 15	26.35000 +0.10	26.65	25.89	26.28	260,694
09 Sep 15	26.25000 -1.10	27.53	26.11	27.50	157,638
08 Sep 15	27.35000 +1.43	27.46	26.03	26.62	180,088
04 Sep 15	25.92000 -0.27	26.80	25.50	25.64	94,685
03 Sep 15	26.19000 -0.48	26.89	25.91	26.89	293,559
02 Sep 15	26.67000 +0.91	26.80	25.18	26.16	221,428
01 Sep 15	25.76000 -0.59	26.49	25.40	25.66	240,530
31 Aug 15	26.35000 -0.82	27.99	26.14	27.07	200,598
28 Aug 15	27.17000 +0.86	27.25	26.05	26.09	254,611
27 Aug 15	26.31000 -0.13	27.30	25.59	26.68	406,981
26 Aug 15	26.44000 +1.18	26.64	24.84	26.21	325,143
25 Aug 15	25.26000 -0.94	27.53	25.15	27.38	435,512
24 Aug 15	26.20000 -1.92	28.18	24.43	26.40	287,322
21 Aug 15	28.12000 -0.67	29.89	27.50	27.79	270,318
20 Aug 15	28.79000 -1.16	29.98	28.64	29.34	282,725
19 Aug 15	29.95000 -0.84	31.18	29.48	30.34	380,751
18 Aug 15	30.79000 -1.33	32.15	30.65	31.87	304,267
17 Aug 15	32.12000 +1.30	32.51	30.15	30.61	225,907
14 Aug 15	30.82000 -0.74	31.99	30.03	31.60	260,047
13 Aug 15	31.56000 -1.00	33.97	31.38	32.72	317,331
12 Aug 15	32.56000 -0.43	32.96	30.86	32.55	342,262
11 Aug 15	32.99000 -0.61	33.61	32.31	33.19	532,219
10 Aug 15	33.60000 -0.53	35.22	32.84	34.61	492,482
07 Aug 15	34.13000 +1.01	34.45	32.76	33.00	563,893
06 Aug 15	33.12000 -4.76	38.49	32.13	38.30	605,255
05 Aug 15	37.88000 +0.20	38.58	37.64	38.18	130,143
04 Aug 15	37.68000 -0.11	38.39	37.43	38.14	193,231
03 Aug 15	37.79000 +0.19	39.00	36.30	37.15	267,361
31 Jul 15	37.60000 +0.44	38.55	36.73	37.21	577,410
30 Jul 15	37.16000 +0.13	37.49	36.00	37.19	190,762
29 Jul 15	37.03000 -0.30	37.76	36.35	37.39	283,665
28 Jul 15	37.33000 +1.79	37.48	35.10	35.91	271,112
27 Jul 15	35.54000 -1.18	36.72	34.22	36.05	382,283
24 Jul 15	36.72000 -0.88	38.38	36.51	37.21	421,637
23 Jul 15	37.60000 -1.24	39.39	37.42	39.00	236,594
22 Jul 15	38.84000 +1.13	38.98	36.67	37.28	310,060
21 Jul 15	37.71000 +0.18	37.96	36.00	37.75	401,360
20 Jul 15	37.53000 +0.02	37.84	36.63	37.73	328,170
17 Jul 15	37.51000 +0.96	37.70	36.30	36.90	449,644
16 Jul 15	36.55000 +0.19	37.75	36.18	36.55	623,362
15 Jul 15	36.36000 -1.71	37.44	36.25	37.02	2,186,156
14 Jul 15	38.07000 -1.37	39.21	37.93	38.99	274,254
13 Jul 15	39.44000 +0.59	39.90	38.52	39.00	224,656
10 Jul 15	38.85000 +3.03	38.99	36.17	36.32	308,952
09 Jul 15	35.82000 +0.47	36.25	34.41	35.89	233,776
08 Jul 15	35.35000 -1.49	36.89	35.08	36.38	260,208
07 Jul 15	36.84000 +0.02	36.87	35.21	36.67	192,323
06 Jul 15	36.82000 +1.55	37.23	34.60	34.70	233,631
02 Jul 15	35.27000 +0.09	35.48	34.68	35.21	94,857
01 Jul 15	35.18000 -2.79	37.75	34.93	37.15	452,109
30 Jun 15	37.97000 +2.28	38.21	35.88	36.23	325,773
29 Jun 15	35.69000 -0.75	37.18	35.60	35.96	262,626
26 Jun 15	36.44000 +0.03	37.47	35.26	36.65	1,207,652
25 Jun 15	36.41000 -0.45	37.35	35.57	36.98	155,747
24 Jun 15	36.86000 -1.22	38.24	36.68	37.83	255,951
23 Jun 15	38.08000 +0.08	38.37	37.31	37.86	270,467
22 Jun 15	38.00000 +1.50	38.00	36.24	36.94	245,221
19 Jun 15	36.50000 -0.34	36.98	36.36	36.90	304,212
18 Jun 15	36.84000 +1.85	36.90	35.15	35.37	355,655
17 Jun 15	34.99000 +0.70	35.19	34.40	34.40	217,149
16 Jun 15	34.29000 -1.07	35.75	34.02	35.18	209,110
15 Jun 15	35.36000 +1.39	35.48	33.64	33.91	456,618
12 Jun 15	33.97000 +0.23	34.07	33.15	33.64	186,660
11 Jun 15	33.74000 +1.89	33.78	31.99	32.00	160,637
10 Jun 15	31.85000 +0.28	32.53	31.20	31.65	158,838
09 Jun 15	31.57000 -1.25	32.76	30.32	32.76	218,803
08 Jun 15	32.82000 -0.87	33.73	32.41	33.73	135,930
05 Jun 15	33.69000 +0.96	33.76	31.95	32.40	129,303
04 Jun 15	32.73000 -0.10	32.97	31.82	32.53	113,238
03 Jun 15	32.83000 +0.60	32.95	31.91	32.44	110,651
02 Jun 15	32.23000 +0.26	32.93	30.99	31.70	148,388
01 Jun 15	31.97000 -0.38	32.69	30.50	32.69	224,912
29 May 15	32.35000 +0.38	32.70	31.70	32.02	170,769
28 May 15	31.97000 +0.07	32.27	31.33	31.87	191,639
27 May 15	31.90000 -0.14	32.56	31.39	32.30	124,726
26 May 15	32.04000 +0.54	32.36	31.05	31.44	140,804
22 May 15	31.50000 +0.37	31.90	30.98	31.16	141,282
21 May 15	31.13000 -1.21	32.53	30.09	32.30	172,825
20 May 15	32.34000 +0.42	32.68	31.55	32.14	124,516
19 May 15	31.92000 -0.91	32.92	31.11	32.88	150,462
18 May 15	32.83000 +1.99	33.21	30.24	30.68	348,985
15 May 15	30.84000 +0.42	30.88	29.50	30.46	226,652
14 May 15	30.42000 +0.74	30.70	28.71	30.00	205,926
13 May 15	29.68000 -1.01	31.41	29.58	30.81	210,537
12 May 15	30.69000 +0.45	31.16	29.43	29.78	405,683
11 May 15	30.24000 +1.15	30.41	29.00	29.20	675,103
08 May 15	29.09000 -0.65	30.44	28.78	29.75	202,699
07 May 15	29.74000 +1.89	29.75	27.49	28.72	308,450
06 May 15	27.85000 +0.68	28.79	26.89	27.16	122,420
05 May 15	27.17000 -2.56	29.45	26.68	29.45	310,809
04 May 15	29.73000 -0.02	30.12	28.98	29.71	177,352
01 May 15	29.75000 +1.14	29.92	28.50	28.72	156,670
30 Apr 15	28.61000 -3.26	32.00	27.92	31.56	339,096
29 Apr 15	31.87000 -0.15	32.47	31.00	31.96	124,318
28 Apr 15	32.02000 -0.10	33.18	30.26	32.26	177,679
27 Apr 15	32.12000 -1.84	34.31	31.74	34.17	258,631
24 Apr 15	33.96000 +0.09	34.50	33.52	33.78	101,710
23 Apr 15	33.87000 +0.14	34.00	32.58	33.53	358,193
22 Apr 15	33.73000 -0.05	34.20	32.81	33.76	136,675
21 Apr 15	33.78000 +0.35	34.35	33.19	33.74	107,568
20 Apr 15	33.43000 +0.58	33.86	32.40	33.01	111,333
17 Apr 15	32.85000 -0.74	33.70	32.34	33.27	182,867
16 Apr 15	33.59000 -0.37	34.34	33.40	33.82	110,856
15 Apr 15	33.96000 -0.20	34.46	33.19	33.98	121,538
14 Apr 15	34.16000 -0.62	34.90	33.51	34.90	137,064
13 Apr 15	34.78000 +0.35	34.90	33.88	34.49	140,211
10 Apr 15	34.43000 +1.13	35.00	33.29	33.66	103,395
09 Apr 15	33.30000 -0.10	33.69	31.89	33.35	106,278
08 Apr 15	33.40000 +0.14	34.50	32.64	33.12	159,350
07 Apr 15	33.26000 +1.23	34.31	32.12	32.12	282,390
06 Apr 15	32.03000 +0.39	32.48	31.34	31.56	183,705
02 Apr 15	31.64000 +0.09	32.15	30.70	31.66	168,362
01 Apr 15	31.55000 +0.18	31.71	29.60	30.86	207,050
31 Mar 15	31.37000 -0.74	32.46	31.09	31.78	163,811
30 Mar 15	32.11000 +0.18	33.00	31.13	32.32	126,116
27 Mar 15	31.93000 +1.16	32.08	30.87	30.89	145,603
26 Mar 15	30.77000 -0.13	31.13	29.50	31.08	305,557
25 Mar 15	30.90000 -2.31	33.30	30.85	33.26	275,693
24 Mar 15	33.21000 -0.68	35.31	33.02	33.94	251,137
23 Mar 15	33.89000 -2.36	36.87	33.71	35.67	322,843
20 Mar 15	36.25000 -2.92	39.90	34.73	39.00	1,389,228
19 Mar 15	39.17000 +2.01	39.45	36.96	37.00	304,166
18 Mar 15	37.16000 +1.78	37.58	35.24	35.35	451,351
17 Mar 15	35.38000 +0.44	35.65	34.54	34.94	191,430
16 Mar 15	34.94000 +0.17	35.56	34.56	34.95	149,816
13 Mar 15	34.77000 -0.48	35.89	34.11	35.31	198,649
12 Mar 15	35.25000 -0.46	36.03	34.68	36.03	211,461
11 Mar 15	35.71000 +1.08	36.01	34.20	34.82	263,099
10 Mar 15	34.63000 +0.23	35.14	33.21	34.04	202,361
09 Mar 15	34.40000 -0.96	35.58	34.01	35.58	278,655
06 Mar 15	35.36000 -0.22	35.85	34.95	35.39	340,205
05 Mar 15	35.58000 +0.96	35.86	34.47	34.62	268,184
04 Mar 15	34.62000 -0.03	35.54	31.16	34.25	551,485
03 Mar 15	34.65000 -0.05	34.76	34.01	34.64	133,944
02 Mar 15	34.70000 +0.13	34.79	34.06	34.47	209,171
27 Feb 15	34.57000 -0.05	35.67	34.15	34.54	168,711
26 Feb 15	34.62000 +0.32	34.84	34.00	34.11	296,587
25 Feb 15	34.30000 -0.21	34.83	33.61	34.44	165,716
24 Feb 15	34.51000 -0.62	35.53	34.27	35.05	189,395
23 Feb 15	35.13000 -0.73	35.65	34.54	35.64	270,824
20 Feb 15	35.86000 -0.05	36.93	35.58	36.01	616,687
19 Feb 15	35.91000 -0.02	36.06	35.59	35.83	302,824
18 Feb 15	35.93000 -0.62	36.70	35.18	36.32	343,109
17 Feb 15	36.55000 +2.46	36.75	33.83	34.20	640,124
13 Feb 15	34.09000 +0.10	34.21	33.31	34.00	384,263
12 Feb 15	33.98500 +0.81	34.24	32.91	33.49	140,625
11 Feb 15	33.18000 -0.21	34.25	32.64	33.27	143,115
10 Feb 15	33.39000 +1.14	33.73	32.35	32.72	272,068
09 Feb 15	32.25000 -0.88	33.12	31.94	32.99	252,635
06 Feb 15	33.13000 -0.36	34.24	32.85	33.45	209,647
05 Feb 15	33.49000 +2.13	33.65	31.14	31.61	208,720
04 Feb 15	31.36000 -0.01	31.73	30.35	31.07	146,097
03 Feb 15	31.37000 -0.32	32.03	30.23	31.77	193,558
02 Feb 15	31.69000 +0.07	32.00	30.23	31.04	214,489
30 Jan 15	31.62000 +0.15	32.40	30.40	31.18	210,421
29 Jan 15	31.47000 -0.84	32.58	31.11	32.40	212,473
28 Jan 15	32.31000 -0.43	33.65	31.69	33.02	168,329
27 Jan 15	32.74000 -0.36	33.41	32.05	32.31	245,337
26 Jan 15	33.10000 +0.66	33.18	31.75	32.19	275,899
23 Jan 15	32.44000 -0.16	33.16	31.65	32.55	201,722
22 Jan 15	32.60000 +0.69	32.93	30.73	32.00	297,644
21 Jan 15	31.91000 -1.48	33.60	31.79	32.46	357,606
20 Jan 15	33.39000 +1.52	33.93	31.67	32.06	249,743
16 Jan 15	31.87000 +0.40	32.50	30.30	30.92	250,305
15 Jan 15	31.47000 -3.08	34.59	31.21	34.59	161,476
14 Jan 15	34.55000 +0.90	35.28	32.80	33.20	165,652
13 Jan 15	33.65000 -0.22	34.71	33.05	34.25	238,619
12 Jan 15	33.87000 -0.04	34.56	33.02	33.64	156,963
09 Jan 15	33.91000 -2.11	36.00	33.76	36.00	193,693
08 Jan 15	36.02000 +0.28	37.00	34.77	36.22	243,676
07 Jan 15	35.74000 +2.90	36.00	33.10	33.16	255,914
06 Jan 15	32.84000 -1.89	35.82	32.75	34.82	295,443
05 Jan 15	34.73000 -0.45	35.98	34.13	34.66	164,089
02 Jan 15	35.18000 +0.11	36.20	34.09	35.28	132,727
31 Dec 14	35.07000 +0.95	35.51	34.22	34.22	203,792
30 Dec 14	34.12000 -1.55	35.40	33.01	35.40	182,354
29 Dec 14	35.67000 +0.11	36.20	34.64	35.51	220,135
26 Dec 14	35.56000 +2.56	35.90	33.26	33.26	205,249
24 Dec 14	33.00000 +0.34	34.43	32.40	32.60	253,179
23 Dec 14	32.66000 -5.92	38.42	32.45	38.42	542,882
22 Dec 14	38.58000 +4.05	39.90	35.51	36.37	730,587
19 Dec 14	34.53000 +0.70	34.95	33.00	33.75	995,560
18 Dec 14	33.83000 +4.58	35.58	28.23	29.89	1,562,144
17 Dec 14	29.25000 +0.46	29.25	28.28	28.79	291,122
16 Dec 14	28.79000 -0.20	30.00	28.06	28.91	224,505
15 Dec 14	28.99000 -0.69	30.99	28.56	30.47	259,653
12 Dec 14	29.68000 -0.07	30.47	29.15	29.15	181,189
11 Dec 14	29.75000 -0.01	31.16	29.27	30.14	195,611
10 Dec 14	29.76000 -1.00	31.31	29.56	30.38	202,559
09 Dec 14	30.76000 +1.85	30.86	28.07	28.21	135,531
08 Dec 14	28.91000 +0.00	30.64	28.79	29.26	267,750
05 Dec 14	28.91000 +0.31	29.40	28.51	28.60	158,215
04 Dec 14	28.60000 -0.64	29.44	27.97	29.05	205,036
03 Dec 14	29.24000 +0.64	29.98	28.01	28.72	309,058
02 Dec 14	28.60000 +0.29	29.00	28.01	28.26	197,807
01 Dec 14	28.31000 +0.05	28.46	26.32	28.03	289,870
28 Nov 14	28.26000 +0.22	29.17	27.60	27.90	211,210
26 Nov 14	28.04000 +0.28	28.49	27.52	27.83	141,292
25 Nov 14	27.76000 -0.25	28.68	27.50	28.00	236,465
24 Nov 14	28.01000 +0.80	28.93	27.56	27.56	502,905
21 Nov 14	27.21000 +1.11	27.72	26.28	26.85	476,665
20 Nov 14	26.10000 +2.41	26.30	23.29	23.53	352,850
19 Nov 14	23.69000 -0.89	24.85	23.58	24.85	104,217
18 Nov 14	24.58000 +1.61	24.79	23.00	23.02	434,406
17 Nov 14	22.97000 -0.30	23.29	22.52	23.29	133,756
14 Nov 14	23.27000 -0.86	24.09	22.84	24.09	168,464
13 Nov 14	24.13000 +0.35	25.18	23.55	23.74	356,414
12 Nov 14	23.78000 +2.63	24.00	20.56	22.00	396,366
11 Nov 14	21.15000 +0.91	21.38	19.52	20.16	318,351
10 Nov 14	20.24000 +0.40	21.89	19.75	19.90	945,527
07 Nov 14	19.84000 +0.63	19.95	18.76	19.20	168,931
06 Nov 14	19.21000 -0.67	20.10	19.01	19.72	190,727
05 Nov 14	19.88000 -0.74	21.29	19.71	20.88	104,113
04 Nov 14	20.62000 -0.57	21.39	20.53	21.07	63,740
03 Nov 14	21.19000 -0.10	21.48	20.81	21.29	101,639
31 Oct 14	21.29000 +0.62	21.61	20.55	21.32	228,491
30 Oct 14	20.67000 +0.40	21.18	20.19	20.19	193,003
29 Oct 14	20.27000 -1.52	21.79	20.07	21.79	130,994
28 Oct 14	21.79000 +1.21	21.97	20.53	20.75	206,882
27 Oct 14	20.58000 +1.42	20.65	19.02	19.02	214,032
24 Oct 14	19.16000 -0.53	19.67	19.10	19.66	256,337
23 Oct 14	19.69000 +0.41	20.60	19.29	19.53	577,409
22 Oct 14	19.28000 +0.00	19.85	19.15	19.35	58,043
21 Oct 14	19.28000 +0.28	19.54	18.81	19.27	61,061
20 Oct 14	19.00000 +0.54	19.00	18.35	18.35	69,676
17 Oct 14	18.46000 -0.23	19.21	18.38	19.21	112,043
16 Oct 14	18.69000 +0.27	18.88	18.00	18.00	179,184
15 Oct 14	18.42000 -0.76	19.15	18.08	18.57	199,783
14 Oct 14	19.18000 +1.40	19.68	17.92	18.06	259,153
13 Oct 14	17.78000 -0.34	18.60	17.31	18.15	159,979
10 Oct 14	18.12000 -1.60	20.32	18.00	19.58	308,387
09 Oct 14	19.72000 -0.78	20.58	19.52	20.49	117,123
08 Oct 14	20.50000 +1.03	20.59	19.22	19.48	100,982
07 Oct 14	19.47000 -0.94	20.30	19.45	20.19	118,806
06 Oct 14	20.41000 -0.70	21.25	20.20	21.25	110,476
03 Oct 14	21.11000 +0.86	21.23	20.09	20.55	161,701
02 Oct 14	20.25000 +0.48	20.53	19.61	19.71	160,680
01 Oct 14	19.77000 -1.13	20.76	19.54	20.48	211,883
30 Sep 14	20.90000 +0.89	21.16	20.06	20.06	334,805
29 Sep 14	20.01000 +0.54	20.09	19.00	19.01	173,296
26 Sep 14	19.47000 -0.02	20.12	19.28	19.58	143,707
25 Sep 14	19.49000 -0.92	20.68	19.45	20.38	163,258
24 Sep 14	20.41000 +0.57	20.86	19.98	19.98	163,598
23 Sep 14	19.84000 -0.61	20.69	19.61	20.20	176,600
22 Sep 14	20.45000 -1.12	21.56	20.13	21.31	220,500
19 Sep 14	21.57000 -0.21	22.34	21.00	21.94	534,500
18 Sep 14	21.78000 +0.47	22.02	20.91	21.37	212,100
17 Sep 14	21.31000 -0.03	22.14	21.10	21.30	195,500
16 Sep 14	21.34000 +0.23	21.56	20.54	21.05	234,800
15 Sep 14	21.11000 -0.59	21.74	20.79	21.70	204,400
12 Sep 14	21.70000 -0.37	22.42	21.11	22.33	130,300
11 Sep 14	22.07000 -0.01	22.15	21.55	21.89	73,200
10 Sep 14	22.08000 +0.64	22.76	21.12	21.53	175,000
09 Sep 14	21.44000 -1.19	22.90	21.20	22.75	236,100
08 Sep 14	22.63000 +1.16	22.68	21.43	21.47	182,500
05 Sep 14	21.47000 +0.18	21.76	20.56	21.18	185,300
04 Sep 14	21.29000 +0.06	21.96	21.00	21.34	142,200
03 Sep 14	21.23000 +0.39	21.56	20.88	21.15	159,700
02 Sep 14	20.84000 -0.52	21.46	20.69	21.31	183,500
29 Aug 14	21.36000 +0.31	21.71	21.05	21.05	98,100
28 Aug 14	21.05000 -0.64	22.00	20.96	21.80	123,800
27 Aug 14	21.69000 -0.65	22.56	21.57	22.53	109,400
26 Aug 14	22.34000 +0.89	22.73	21.54	21.54	177,500
25 Aug 14	21.45000 -0.53	22.50	21.29	22.10	132,400
22 Aug 14	21.98000 +1.06	22.23	20.98	21.00	423,200
21 Aug 14	20.92000 +0.74	21.38	20.54	21.07	390,000
20 Aug 14	20.18000 -0.61	20.81	20.00	20.67	107,700
19 Aug 14	20.79000 -0.12	21.00	20.33	20.86	77,900
18 Aug 14	20.91000 +0.45	21.13	20.28	20.52	90,200
15 Aug 14	20.46000 -0.08	20.95	20.03	20.79	73,400
14 Aug 14	20.54000 -0.24	21.21	20.22	20.71	199,700
13 Aug 14	20.78000 +0.26	21.00	20.33	20.69	189,400
12 Aug 14	20.52000 +0.40	20.85	19.81	19.93	137,400
11 Aug 14	20.12000 +0.93	20.30	19.36	19.36	171,900
08 Aug 14	19.19000 +0.25	19.31	18.67	18.98	176,100
07 Aug 14	18.94000 +0.39	19.22	18.35	18.69	190,700
06 Aug 14	18.55000 -1.64	19.88	18.35	18.87	355,200
05 Aug 14	20.19000 +0.71	20.25	18.83	19.35	243,200
04 Aug 14	19.48000 -0.40	20.22	19.33	19.96	137,300
01 Aug 14	19.88000 -0.42	20.41	19.23	20.26	163,400
31 Jul 14	20.30000 -0.89	21.06	20.00	20.85	142,700
30 Jul 14	21.19000 -0.03	21.82	20.92	21.46	146,500
29 Jul 14	21.22000 +1.02	21.39	20.24	20.24	248,700
28 Jul 14	20.20000 -0.89	21.10	20.00	21.09	112,200
25 Jul 14	21.09000 -0.07	21.32	20.57	20.97	119,000
24 Jul 14	21.16000 -1.05	22.28	21.09	22.25	167,000
23 Jul 14	22.21000 +2.06	22.59	20.37	20.47	462,800
22 Jul 14	20.15000 +1.30	20.41	18.76	19.01	173,900
21 Jul 14	18.85000 +0.00	19.20	18.33	18.71	206,200
18 Jul 14	18.85000 +0.48	19.53	18.30	18.30	153,400
17 Jul 14	18.37000 -0.68	19.27	18.25	18.94	339,000
16 Jul 14	19.05000 -0.32	19.67	18.97	19.51	113,900
15 Jul 14	19.37000 -0.88	20.20	19.14	20.20	205,600
14 Jul 14	20.25000 +0.14	20.48	20.00	20.29	148,400
11 Jul 14	20.11000 +0.29	20.97	19.77	20.28	219,100
10 Jul 14	19.82000 +0.10	19.85	18.85	19.20	350,000
09 Jul 14	19.72000 -0.16	20.06	19.25	19.93	250,800
08 Jul 14	19.88000 -1.51	21.57	19.55	21.38	329,000
07 Jul 14	21.39000 -0.78	22.73	21.25	22.17	136,700
03 Jul 14	22.17000 -0.06	22.50	21.68	22.29	73,700
02 Jul 14	22.23000 -0.08	22.61	21.84	22.39	156,300
01 Jul 14	22.31000 +0.58	22.70	21.51	21.82	208,800
30 Jun 14	21.73000 -0.51	22.20	21.50	22.12	214,800
27 Jun 14	22.24000 -0.40	22.60	21.39	22.48	2,287,900
26 Jun 14	22.64000 -0.60	23.34	22.32	23.33	163,700
25 Jun 14	23.24000 +0.60	23.49	22.05	22.41	164,900
24 Jun 14	22.64000 -0.45	23.55	22.37	23.10	229,900
23 Jun 14	23.09000 +0.38	23.70	22.69	22.69	368,300
20 Jun 14	22.71000 +0.28	23.20	22.37	22.50	430,500
19 Jun 14	22.43000 -0.11	22.74	21.96	22.56	266,700
18 Jun 14	22.54000 +0.73	22.69	21.29	21.90	215,200
17 Jun 14	21.81000 -0.39	22.93	21.54	22.10	159,500
16 Jun 14	22.20000 +0.70	22.74	21.37	21.65	307,300
13 Jun 14	21.50000 +0.16	21.64	20.52	21.50	226,100
12 Jun 14	21.34000 -0.10	22.15	21.20	21.46	376,100
11 Jun 14	21.44000 +0.45	21.91	20.74	20.74	228,300
10 Jun 14	20.99000 -0.30	21.47	20.44	21.20	555,100
09 Jun 14	21.29000 +1.26	22.43	20.40	20.63	512,400
06 Jun 14	20.03000 -0.12	20.99	19.81	20.66	435,000
05 Jun 14	20.15000 +0.45	20.61	19.25	19.62	228,400
04 Jun 14	19.70000 +1.16	19.75	18.41	18.50	200,900
03 Jun 14	18.54000 +0.04	18.95	18.25	18.46	167,300
02 Jun 14	18.50000 -0.16	19.15	18.41	18.62	221,000
30 May 14	18.66000 -1.78	20.32	18.51	20.29	426,700
29 May 14	20.44000 +1.00	20.68	19.49	19.60	2,095,000
28 May 14	19.44000 +0.23	19.83	18.84	19.29	524,500
27 May 14	19.21000 +0.68	19.45	18.73	19.05	385,500
23 May 14	18.53000 +0.03	18.96	18.03	18.49	81,800
22 May 14	18.50000 +0.24	19.09	18.15	18.43	215,300
21 May 14	18.26000 -0.37	19.15	18.10	18.75	176,500
20 May 14	18.63000 -0.80	19.50	18.50	19.50	245,100
19 May 14	19.43000 +0.34	19.82	18.96	19.12	182,200
16 May 14	19.09000 +0.31	19.32	18.58	18.88	104,700
15 May 14	18.78000 -1.16	19.92	18.55	19.92	185,100
14 May 14	19.94000 +0.25	20.48	19.39	19.50	147,800
13 May 14	19.69000 -0.65	20.96	19.52	20.23	139,300
12 May 14	20.34000 +1.33	20.55	18.58	19.05	185,000
09 May 14	19.01000 +0.56	19.16	17.96	18.36	359,800
08 May 14	18.45000 -0.70	19.49	18.00	19.06	285,200
07 May 14	19.15000 -0.49	20.98	18.32	19.50	394,900
06 May 14	19.64000 -0.52	20.75	19.50	20.27	83,800
05 May 14	20.16000 +0.73	20.46	19.12	19.23	150,900
02 May 14	19.43000 -0.06	19.74	19.09	19.61	97,000
01 May 14	19.49000 -0.45	19.97	18.95	19.97	253,100
30 Apr 14	19.94000 +0.06	20.23	19.54	19.74	146,900
29 Apr 14	19.88000 -0.99	20.79	18.78	20.79	314,600
28 Apr 14	20.87000 +0.33	20.99	19.39	20.60	238,700
25 Apr 14	20.54000 -0.17	20.86	19.77	20.64	227,700
24 Apr 14	20.71000 +0.06	20.85	19.30	19.66	312,200
23 Apr 14	20.65000 +1.44	21.24	18.64	19.26	678,100
22 Apr 14	19.21000 +0.13	19.79	18.52	19.08	730,800
21 Apr 14	19.08000 -0.94	20.75	18.76	20.23	239,500
17 Apr 14	20.02000 -0.19	20.20	19.00	20.20	239,100
16 Apr 14	20.21000 +0.63	20.98	19.81	20.00	371,900
15 Apr 14	19.58000 -0.58	20.49	18.35	20.16	602,900
14 Apr 14	20.16000 -0.22	21.41	20.00	20.63	293,700
11 Apr 14	20.38000 -3.11	23.49	19.95	23.21	662,500
10 Apr 14	23.49000 -0.68	24.57	22.85	24.36	313,500
09 Apr 14	24.17000 +0.93	24.30	22.63	23.10	618,500
08 Apr 14	23.24000 -1.89	24.50	22.67	24.50	1,488,500
07 Apr 14	25.13000 -0.93	27.00	24.05	26.06	266,400
04 Apr 14	26.06000 -1.22	28.11	25.50	27.46	167,900
03 Apr 14	27.28000 -2.19	31.11	26.54	29.35	172,600
02 Apr 14	29.47000 +0.15	30.23	28.93	29.52	68,800
01 Apr 14	29.32000 +1.49	29.86	27.95	27.95	127,900
31 Mar 14	27.83000 -0.45	28.80	27.53	28.54	209,400
28 Mar 14	28.28000 -3.29	32.04	27.81	31.47	213,100
27 Mar 14	31.57000 -0.03	31.72	29.52	31.50	142,700
26 Mar 14	31.60000 -0.75	33.73	31.50	32.54	137,000
25 Mar 14	32.35000 -1.51	34.12	32.00	34.00	163,900
24 Mar 14	33.86000 -1.29	35.03	31.81	35.03	228,100
21 Mar 14	35.15000 -3.06	38.55	34.51	38.50	205,400
20 Mar 14	38.21000 +0.17	38.46	37.61	37.88	72,700
19 Mar 14	38.04000 +0.81	38.35	36.96	37.38	147,900
18 Mar 14	37.23000 +1.02	37.33	36.26	36.34	175,800
17 Mar 14	36.21000 +1.07	37.00	34.58	35.48	191,900
14 Mar 14	35.14000 +1.03	35.75	33.26	34.06	151,100
13 Mar 14	34.11000 +0.81	34.37	33.11	33.21	119,000
12 Mar 14	33.30000 -0.54	34.01	32.83	33.62	68,800
11 Mar 14	33.84000 +0.95	34.25	32.83	33.52	100,700
10 Mar 14	32.89000 -0.33	33.43	32.76	33.30	77,500
07 Mar 14	33.22000 -0.77	34.25	32.76	34.25	185,900
06 Mar 14	33.99000 -0.95	36.53	33.90	34.57	118,000
05 Mar 14	34.94000 +0.35	37.00	34.50	36.00	271,400
04 Mar 14	34.59000 +1.22	35.22	33.81	33.81	200,200
03 Mar 14	33.37000 -1.63	34.56	33.09	34.44	280,200
28 Feb 14	35.00000 -2.17	37.50	34.26	37.27	227,900
27 Feb 14	37.17000 +0.57	37.31	36.06	36.43	95,700
26 Feb 14	36.60000 -0.54	37.79	36.00	37.42	154,800
25 Feb 14	37.14000 +1.84	37.35	35.70	36.59	140,400
24 Feb 14	35.30000 -0.44	35.97	35.04	35.75	65,200
21 Feb 14	35.74000 +0.74	36.48	35.03	35.24	446,000
20 Feb 14	35.00000 +0.06	35.76	34.60	35.27	98,600
19 Feb 14	34.94000 +0.38	35.80	34.51	34.62	218,100
18 Feb 14	34.56000 +0.64	36.48	34.52	35.65	442,600
14 Feb 14	33.92000 -1.37	35.64	33.51	35.64	323,700
13 Feb 14	35.29000 -2.71	36.50	34.37	36.50	1,549,700
12 Feb 14	38.00000 +0.83	40.20	37.26	40.07	45,000
11 Feb 14	37.17000 +1.13	37.53	34.02	35.97	55,100
10 Feb 14	36.04000 -0.95	36.94	35.01	36.30	166,800
07 Feb 14	36.99000 +1.82	38.28	35.02	35.14	41,900
06 Feb 14	35.17000 +0.06	38.24	34.64	38.24	20,500
05 Feb 14	35.11000 -1.31	36.91	34.56	36.34	36,300
04 Feb 14	36.42000 -1.93	38.58	35.51	36.50	29,500
03 Feb 14	38.35000 -1.46	41.00	38.04	39.67	42,100
31 Jan 14	39.81000 +0.91	40.22	38.30	38.43	32,000
30 Jan 14	38.90000 +1.79	39.15	36.03	36.66	29,500
29 Jan 14	37.11000 -1.44	38.55	36.57	38.55	43,800
28 Jan 14	38.55000 +0.65	38.93	38.10	38.10	78,600
27 Jan 14	37.90000 -1.61	39.66	37.01	39.66	52,300
24 Jan 14	39.51000 +0.68	39.96	38.62	38.93	72,100
23 Jan 14	38.83000 +0.77	39.16	37.96	38.10	28,600
22 Jan 14	38.06000 -0.94	39.21	37.58	39.21	77,900
21 Jan 14	39.00000 -1.21	40.88	37.80	40.44	119,300
17 Jan 14	40.21000 +1.54	40.78	38.74	38.74	55,300
16 Jan 14	38.67000 +1.60	39.17	37.05	37.05	24,200
15 Jan 14	37.07000 -0.12	37.88	36.65	37.10	133,000
14 Jan 14	37.19000 +0.19	37.74	36.80	37.10	124,600
13 Jan 14	37.00000 -0.03	37.11	35.41	37.03	203,500
10 Jan 14	37.03000 +3.11	37.48	34.13	34.13	154,400
09 Jan 14	33.92000 +1.66	33.93	32.46	32.46	63,900
08 Jan 14	32.26000 +0.73	32.26	30.88	31.40	66,600
07 Jan 14	31.53000 +2.22	32.08	28.96	29.50	114,400
06 Jan 14	29.31000 -0.17	29.48	28.71	29.48	58,100
03 Jan 14	29.48000 +0.65	29.48	28.38	28.89	156,500
02 Jan 14	28.83000 +1.40	29.04	27.06	27.15	59,300
31 Dec 13	27.43000 -0.62	28.52	26.79	28.01	171,700
30 Dec 13	28.05000 +1.28	28.28	26.09	26.68	105,500
27 Dec 13	26.77000 -0.04	26.93	26.26	26.93	184,700
26 Dec 13	26.81000 -0.19	27.17	26.31	27.17	48,900
24 Dec 13	27.00000 -0.16	27.20	26.31	27.20	24,400
23 Dec 13	27.16000 +0.31	27.81	26.52	27.05	65,800
20 Dec 13	26.85000 +0.16	27.52	25.62	26.76	985,000
19 Dec 13	26.69000 -0.84	27.63	26.44	27.28	107,500
18 Dec 13	27.53000 +0.73	27.69	25.83	26.87	93,600
17 Dec 13	26.80000 +0.65	27.52	25.85	26.29	73,200
16 Dec 13	26.15000 +0.95	26.39	24.46	25.35	59,300
13 Dec 13	25.20000 +0.24	25.64	24.08	24.96	79,900
12 Dec 13	24.96000 +0.06	25.22	24.40	25.22	61,700
11 Dec 13	24.90000 -1.11	26.10	24.31	25.93	92,100
10 Dec 13	26.01000 +0.01	26.59	25.36	25.99	68,800
09 Dec 13	26.00000 -0.01	27.00	25.55	26.02	59,300
06 Dec 13	26.01000 +0.25	26.95	25.32	25.93	29,700
05 Dec 13	25.76000 -0.24	27.33	25.17	25.77	65,000
04 Dec 13	26.00000 +0.36	27.92	24.72	27.40	248,900
03 Dec 13	25.64000 -0.19	27.19	25.04	27.12	80,500
02 Dec 13	25.83000 -0.64	27.27	25.83	26.43	37,400
29 Nov 13	26.47000 -0.78	27.98	25.92	26.62	11,200
27 Nov 13	27.25000 +0.73	27.98	26.20	26.31	41,000
26 Nov 13	26.52000 +1.66	26.98	24.54	24.54	115,000
25 Nov 13	24.86500 +1.07	25.78	23.05	23.79	35,400
22 Nov 13	23.79000 +1.97	24.15	21.74	21.87	40,600
21 Nov 13	21.82000 -0.39	22.41	21.55	22.29	85,200
20 Nov 13	22.21000 -1.00	23.86	21.50	23.30	55,300
19 Nov 13	23.21000 -2.90	26.00	23.00	26.00	96,000
18 Nov 13	26.11000 -1.00	27.95	25.40	27.49	81,100
15 Nov 13	27.11000 -0.85	30.25	27.03	28.46	122,200
14 Nov 13	27.96000 -0.52	28.75	27.34	28.47	33,100
13 Nov 13	28.48000 +1.55	29.00	26.86	26.86	40,900
12 Nov 13	26.93000 +0.40	27.49	26.49	26.75	43,300
11 Nov 13	26.53500 +0.63	26.81	25.51	25.91	32,200
08 Nov 13	25.91000 -0.09	26.51	25.37	26.25	59,200
07 Nov 13	26.00000 -0.23	26.26	25.27	25.56	56,300
06 Nov 13	26.23000 +0.00	27.01	25.62	26.09	261,500
05 Nov 13	26.23000 +0.08	27.25	25.27	26.61	72,500
04 Nov 13	26.15000 -1.17	28.22	25.60	28.22	64,900
01 Nov 13	27.32000 +0.38	27.62	26.50	27.62	25,400
31 Oct 13	26.94000 +0.09	28.32	26.52	27.00	101,500
30 Oct 13	26.85000 -0.28	28.00	26.36	26.36	22,100
29 Oct 13	27.13000 -0.24	27.77	26.00	27.08	35,400
28 Oct 13	27.37000 -0.13	27.69	26.77	27.65	16,000
25 Oct 13	27.50000 -0.50	28.45	27.43	28.00	18,400
24 Oct 13	28.00000 +1.83	29.30	26.01	26.01	93,200
23 Oct 13	26.17000 -1.05	27.72	25.70	27.22	76,800
22 Oct 13	27.22000 +1.52	27.99	25.74	25.98	107,300
21 Oct 13	25.70000 +0.29	25.72	24.89	25.20	120,500
18 Oct 13	25.41000 +0.24	25.73	25.05	25.09	152,800
17 Oct 13	25.16500 -0.26	26.50	24.51	26.50	47,400
16 Oct 13	25.43000 +0.42	25.70	24.16	25.23	97,700
15 Oct 13	25.01000 -0.37	25.99	23.10	25.06	322,400
14 Oct 13	25.38000 -0.72	26.50	25.01	26.50	244,500
11 Oct 13	26.10000 +1.11	26.27	24.89	25.20	549,500
10 Oct 13	24.99000 +0.00	26.40	23.91	24.00	5,360,200