FUNDMANAGER.co.uk

Lindblad Expeditions Holdings Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	35.45000 +1.13	36.27	33.44	33.83	835,255
19 Oct 26	34.32000 -0.23	35.20	33.86	34.81	943,319
16 Oct 26	34.55000 -0.92	35.97	34.17	35.55	930,560
15 Oct 26	35.47000 +0.21	35.67	34.58	35.45	571,585
14 Oct 26	35.26000 -1.11	36.21	35.06	35.76	771,622
13 Oct 26	36.37000 +0.14	36.97	35.69	36.50	721,649
12 Oct 26	36.23000 +0.41	36.78	35.67	35.82	807,972
09 Oct 26	35.82000 +0.28	36.26	35.30	35.37	702,750
08 Oct 26	35.54000 +0.53	35.79	34.25	34.45	813,306
07 Oct 26	35.01000 -1.07	35.79	34.57	35.24	1,312,662
06 Oct 26	36.08000 +0.48	36.36	35.51	35.94	1,391,732
05 Oct 26	35.60000 +0.82	36.03	34.65	34.78	858,663
02 Oct 26	34.78000 +1.15	35.49	34.01	34.50	1,003,225
01 Oct 26	33.63000 +2.20	33.89	31.09	31.35	1,800,095
30 Sep 26	31.43000 +0.16	31.74	31.01	31.35	1,066,485
29 Sep 26	31.27000 +1.63	31.42	30.16	30.42	1,089,508
28 Sep 26	29.64000 +1.19	30.11	28.11	28.16	921,254
25 Sep 26	28.45000 +0.87	28.51	27.36	28.00	782,316
24 Sep 26	27.58000 +0.35	27.73	26.95	27.14	778,595
23 Sep 26	27.23000 -0.09	27.26	26.32	26.91	603,611
22 Sep 26	27.32000 -0.97	29.47	27.17	29.13	1,257,580
21 Sep 26	28.29000 +0.75	28.45	27.71	27.95	642,555
18 Sep 26	27.54000 -0.18	27.64	26.36	27.43	1,604,585
17 Sep 26	27.72000 +0.30	28.99	27.48	28.24	815,245
16 Sep 26	27.42000 +1.33	27.55	26.29	26.40	960,921
15 Sep 26	26.09000 +0.09	26.65	25.72	26.49	1,508,365
14 Sep 26	26.00000 +0.33	26.09	24.90	25.26	487,756
11 Sep 26	25.67000 +0.38	26.49	25.47	25.96	581,774
10 Sep 26	25.29000 -0.06	25.40	24.31	24.60	539,100
09 Sep 26	25.35500 -1.19	26.19	25.09	25.95	824,846
08 Sep 26	26.55000 +0.68	26.61	25.44	25.44	544,278
04 Sep 26	25.87000 -0.15	26.53	25.60	26.07	568,877
03 Sep 26	26.02000 +0.63	26.09	24.78	25.77	842,426
02 Sep 26	25.39000 -0.21	26.08	24.98	26.08	1,259,779
01 Sep 26	25.60000 -0.96	26.50	25.44	26.17	1,986,967
31 Aug 26	26.56000 -3.03	29.69	26.24	29.69	1,258,532
28 Aug 26	29.59000 -0.47	30.65	29.54	30.27	986,138
27 Aug 26	30.06000 -1.13	31.48	30.00	30.96	550,099
26 Aug 26	31.19000 -0.55	31.92	30.90	31.74	562,960
25 Aug 26	31.74000 -0.16	32.41	31.56	32.35	587,563
24 Aug 26	31.90000 +0.81	32.05	31.15	31.15	683,921
21 Aug 26	31.09000 -0.23	31.76	30.35	31.49	635,099
20 Aug 26	31.32000 -0.50	31.84	30.88	31.26	676,782
19 Aug 26	31.82000 -0.53	32.86	31.75	32.84	557,960
18 Aug 26	32.35000 -0.42	32.77	32.01	32.37	612,151
17 Aug 26	32.77000 -0.81	33.55	32.28	33.39	813,094
14 Aug 26	33.58000 -0.90	35.00	33.08	34.40	964,161
13 Aug 26	34.48000 +0.26	34.93	33.92	34.79	937,281
12 Aug 26	34.22000 +1.38	34.35	32.86	33.37	643,818
11 Aug 26	32.84000 -0.20	33.83	32.56	33.26	422,339
10 Aug 26	33.04000 -0.91	33.76	32.73	33.61	539,536
07 Aug 26	33.95000 -0.12	34.15	33.16	34.15	487,823
06 Aug 26	34.07000 -0.04	34.72	33.81	34.56	531,439
05 Aug 26	34.11000 +0.02	34.95	33.81	34.24	949,495
04 Aug 26	34.09000 +0.97	34.73	32.78	33.63	1,563,177
03 Aug 26	33.12000 +3.54	34.50	30.77	31.00	1,979,264
31 Jul 26	29.58000 -0.21	29.86	29.21	29.68	597,665
30 Jul 26	29.79000 +0.04	30.03	29.28	29.66	898,748
29 Jul 26	29.75000 +0.01	30.43	29.19	29.29	1,099,584
28 Jul 26	29.74000 +1.65	29.77	28.01	28.32	1,006,620
27 Jul 26	28.09000 +1.24	28.13	27.09	27.33	509,979
24 Jul 26	26.85000 -0.19	27.92	26.81	27.48	545,241
23 Jul 26	27.04000 -0.76	27.38	26.33	26.70	803,869
22 Jul 26	27.80000 -0.65	28.20	27.25	28.20	627,170
21 Jul 26	28.45000 +0.85	28.66	27.22	27.65	804,250
20 Jul 26	27.60000 -0.07	28.21	27.13	27.91	802,059
17 Jul 26	27.67000 +0.17	27.97	26.08	27.11	1,095,904
16 Jul 26	27.50500 +1.30	27.53	25.94	25.94	844,671
15 Jul 26	26.20000 +0.02	26.70	25.84	26.26	811,993
14 Jul 26	26.18000 -0.31	27.13	26.12	26.58	735,291
13 Jul 26	26.49000 -0.03	26.55	26.03	26.40	504,233
10 Jul 26	26.52000 +0.38	26.80	26.17	26.50	869,311
09 Jul 26	26.14000 +0.54	26.80	25.77	25.95	538,925
08 Jul 26	25.60000 -0.07	25.69	24.79	25.22	660,790
07 Jul 26	25.67000 +0.19	25.78	25.03	25.50	679,007
06 Jul 26	25.48000 -0.74	26.38	25.37	26.16	706,476
02 Jul 26	26.22000 -0.53	27.00	25.88	26.76	765,750
01 Jul 26	26.75000 -1.49	28.35	26.73	28.27	1,020,134
30 Jun 26	28.24000 -0.11	28.63	27.75	28.37	993,164
29 Jun 26	28.35000 -1.22	29.60	28.25	29.34	1,332,965
26 Jun 26	29.57000 +0.97	30.00	28.25	28.25	4,873,253
25 Jun 26	28.60000 +1.62	28.92	27.73	28.04	1,514,942
24 Jun 26	26.98000 +1.21	27.76	26.25	26.26	1,582,460
23 Jun 26	25.77000 +0.22	26.02	24.54	24.80	1,163,744
22 Jun 26	25.55000 -0.20	25.91	25.07	25.46	647,911
18 Jun 26	25.75000 +1.79	26.56	24.65	24.65	1,410,749
17 Jun 26	23.96000 +0.06	24.90	23.84	24.04	686,915
16 Jun 26	23.90000 -0.07	24.34	23.81	24.15	523,608
15 Jun 26	23.97000 +0.52	24.82	23.64	24.21	570,838
12 Jun 26	23.45000 +0.32	23.66	23.10	23.28	408,246
11 Jun 26	23.13000 +1.23	23.14	21.89	22.12	489,400
10 Jun 26	21.90000 -0.37	22.99	21.79	22.19	504,634
09 Jun 26	22.27000 +0.88	23.17	21.55	21.72	550,829
08 Jun 26	21.39000 -0.27	22.11	21.38	21.91	461,415
05 Jun 26	21.66000 -0.53	22.32	21.31	22.10	427,958
04 Jun 26	22.19000 +0.45	22.59	21.93	22.04	1,120,196
03 Jun 26	21.74000 -0.96	23.00	21.68	22.43	723,948
02 Jun 26	22.70000 -0.26	22.79	21.81	22.73	1,132,437
01 Jun 26	22.96000 +0.01	23.73	22.44	22.60	1,430,410
29 May 26	22.95000 -0.03	23.78	22.60	22.92	1,845,274
28 May 26	22.98000 +0.41	23.36	22.17	22.34	808,221
27 May 26	22.57000 +1.20	22.69	21.62	22.08	830,645
26 May 26	21.37000 +0.80	21.65	20.87	21.04	631,893
22 May 26	20.57000 +0.69	20.60	19.85	20.09	488,944
21 May 26	19.88000 +0.69	20.10	18.56	18.87	568,521
20 May 26	19.19000 +0.73	19.27	18.10	18.59	661,507
19 May 26	18.46000 -0.70	19.03	18.40	18.90	418,005
18 May 26	19.16000 +0.49	19.50	18.81	18.86	510,922
15 May 26	18.67000 -0.69	19.26	18.56	19.02	551,182
14 May 26	19.36000 +0.48	19.82	19.14	19.20	691,832
13 May 26	18.88000 -0.14	19.27	18.55	18.91	616,325
12 May 26	19.02000 -0.46	19.65	18.89	19.51	704,372
11 May 26	19.48000 -1.62	20.93	19.10	20.73	1,415,976
08 May 26	21.10000 -0.05	21.35	20.64	21.15	773,108
07 May 26	21.15000 -0.55	22.34	20.80	21.86	1,070,970
06 May 26	21.70000 +1.23	22.07	20.75	20.75	1,216,588
05 May 26	20.47000 +2.63	20.92	16.62	16.62	1,237,915
04 May 26	17.84000 -0.71	18.41	17.58	18.34	792,438
01 May 26	18.55000 +0.02	19.07	18.38	18.53	662,631
30 Apr 26	18.53000 +0.86	18.66	17.95	17.96	482,998
29 Apr 26	17.67000 -0.19	17.79	17.43	17.65	444,906
28 Apr 26	17.86000 -0.45	18.45	17.72	18.28	639,961
27 Apr 26	18.31000 -0.07	18.61	18.04	18.24	473,975
24 Apr 26	18.38000 -0.03	18.69	18.15	18.34	478,278
23 Apr 26	18.41000 +0.08	18.89	18.15	18.29	444,869
22 Apr 26	18.33000 -0.31	19.02	18.19	18.70	700,500
21 Apr 26	18.64000 -1.61	20.32	18.58	20.20	593,803
20 Apr 26	20.25000 -0.71	21.00	20.15	20.79	579,193
17 Apr 26	20.96000 +1.39	21.59	20.02	20.17	1,185,489
16 Apr 26	19.57000 -0.48	20.22	19.32	19.99	947,621
15 Apr 26	20.05000 +0.05	20.32	19.60	20.00	559,402
14 Apr 26	20.00000 +0.78	20.07	19.03	19.34	511,813
13 Apr 26	19.22000 +0.09	19.34	18.83	18.83	585,710
10 Apr 26	19.13000 +0.11	19.28	18.87	19.13	446,521
09 Apr 26	19.02000 +0.13	19.33	18.54	18.67	454,758
08 Apr 26	18.89000 +1.79	19.01	18.15	18.29	843,381
07 Apr 26	17.10000 -0.38	17.54	16.78	17.38	680,137
06 Apr 26	17.48000 +0.42	17.60	16.58	16.95	726,423
02 Apr 26	17.06000 -0.64	17.41	16.04	17.01	708,709
01 Apr 26	17.70000 +0.40	17.96	17.37	17.54	456,085
31 Mar 26	17.30000 +0.69	17.59	16.67	16.92	625,318
30 Mar 26	16.61000 -0.26	17.16	16.49	17.03	687,950
27 Mar 26	16.87000 -1.29	18.27	16.72	17.92	742,019
26 Mar 26	18.16000 -0.42	18.66	17.91	18.47	495,838
25 Mar 26	18.58000 +0.41	18.93	17.87	18.36	609,573
24 Mar 26	18.17000 +0.08	18.80	17.50	17.83	469,929
23 Mar 26	18.09000 +0.90	18.49	17.88	18.09	760,664
20 Mar 26	17.19000 -0.44	17.83	17.11	17.64	1,121,062
19 Mar 26	17.63000 +0.04	17.85	17.23	17.41	713,079
18 Mar 26	17.59000 -0.19	18.16	17.58	17.69	655,932
17 Mar 26	17.78000 +0.85	17.79	16.98	16.98	847,676
16 Mar 26	16.93000 +0.77	17.68	16.70	16.74	1,172,876
13 Mar 26	16.16000 -0.64	17.33	16.13	17.00	833,148
12 Mar 26	16.80000 -0.85	17.48	16.79	17.17	714,427
11 Mar 26	17.65000 +0.00	17.76	17.12	17.56	571,010
10 Mar 26	17.65000 -0.16	18.02	17.37	17.37	662,090
09 Mar 26	17.81000 -0.03	17.86	16.07	16.94	1,382,837
06 Mar 26	17.84000 -0.37	17.97	17.31	17.81	782,773
05 Mar 26	18.21000 -0.18	18.64	17.90	18.27	690,988
04 Mar 26	18.39000 -0.64	19.35	18.31	19.17	752,684
03 Mar 26	19.03000 -0.37	19.07	18.22	18.78	1,044,840
02 Mar 26	19.40000 -0.31	19.80	18.57	19.08	1,137,784
27 Feb 26	19.71000 -0.52	20.28	19.36	20.25	1,373,663
26 Feb 26	20.23000 -0.52	20.98	19.40	20.16	809,050
25 Feb 26	20.75000 +0.20	20.89	20.24	20.62	869,863
24 Feb 26	20.55000 +0.53	20.66	19.99	20.05	719,826
23 Feb 26	20.02000 -0.83	20.97	19.60	20.84	646,266
20 Feb 26	20.85000 +0.36	21.23	20.28	20.57	1,130,221
19 Feb 26	20.49000 -0.20	20.84	20.45	20.61	716,670
18 Feb 26	20.69000 +0.15	20.95	20.45	20.51	758,432
17 Feb 26	20.54000 +0.47	20.85	20.00	20.01	913,609
13 Feb 26	20.07000 -0.18	20.42	19.85	20.15	569,414
12 Feb 26	20.25000 +0.17	20.88	19.84	20.57	619,255
11 Feb 26	20.08000 -0.28	20.64	19.92	20.37	884,974
10 Feb 26	20.36000 +0.19	20.90	20.25	20.27	726,872
09 Feb 26	20.17000 +0.10	20.29	19.77	20.00	794,828
06 Feb 26	20.07000 +1.79	20.19	18.36	18.40	1,687,521
05 Feb 26	18.28000 +0.30	18.42	17.55	17.89	848,929
04 Feb 26	17.98000 +0.53	18.09	17.43	17.73	1,176,187
03 Feb 26	17.45000 +0.17	17.74	17.14	17.20	986,142
02 Feb 26	17.28000 +0.61	17.50	16.17	16.54	987,213
30 Jan 26	16.67000 -0.15	16.87	16.42	16.74	643,409
29 Jan 26	16.82000 +0.58	17.07	16.41	16.41	961,060
28 Jan 26	16.24000 +0.10	16.58	16.07	16.15	894,897
27 Jan 26	16.14000 +0.06	16.17	15.75	16.02	731,903
26 Jan 26	16.08000 +0.17	16.15	15.52	15.91	460,145
23 Jan 26	15.91000 -0.50	16.41	15.87	16.30	722,117
22 Jan 26	16.41000 +0.23	16.84	16.30	16.32	839,800
21 Jan 26	16.18000 +0.54	16.36	15.47	15.67	803,702
20 Jan 26	15.64000 -0.59	15.85	15.35	15.58	878,115
16 Jan 26	16.23000 -0.45	16.68	16.17	16.68	538,596
15 Jan 26	16.68000 -0.11	17.03	16.48	16.76	518,426
14 Jan 26	16.79000 -0.17	17.19	16.58	17.00	782,666
13 Jan 26	16.96000 +0.07	16.99	16.02	16.81	1,108,211
12 Jan 26	16.89000 +1.85	16.99	15.27	15.41	2,012,193
09 Jan 26	15.04000 +0.31	15.07	14.67	14.67	844,560
08 Jan 26	14.73000 -0.25	14.97	14.64	14.89	581,131
07 Jan 26	14.98000 +0.52	15.12	14.36	14.56	1,299,664
06 Jan 26	14.46000 -0.09	14.60	14.23	14.41	338,517
05 Jan 26	14.55000 +0.11	14.72	13.98	14.38	347,420
02 Jan 26	14.44000 +0.02	14.53	13.91	14.46	285,858
31 Dec 25	14.42000 +0.00	14.56	14.33	14.53	247,071
30 Dec 25	14.42000 +0.14	14.65	14.22	14.39	221,310
29 Dec 25	14.28000 -0.16	14.47	14.19	14.44	185,583
26 Dec 25	14.44000 -0.14	14.53	14.35	14.49	177,710
24 Dec 25	14.58000 -0.13	14.76	14.52	14.68	144,250
23 Dec 25	14.71000 -0.02	14.78	14.50	14.66	299,164
22 Dec 25	14.73000 +0.01	15.04	14.69	14.73	426,207
19 Dec 25	14.72000 +0.58	14.83	14.02	14.07	565,707
18 Dec 25	14.14000 -0.05	14.33	14.09	14.33	317,929
17 Dec 25	14.19000 +0.05	14.54	14.05	14.14	462,756
16 Dec 25	14.14000 -0.10	14.44	14.06	14.27	457,916
15 Dec 25	14.24000 +0.42	14.43	13.90	14.00	543,694
12 Dec 25	13.82000 +0.26	13.94	13.53	13.69	734,093
11 Dec 25	13.56000 +0.82	13.68	12.83	12.83	676,842
10 Dec 25	12.74000 +0.23	12.83	12.33	12.53	407,864
09 Dec 25	12.51000 +0.02	12.62	12.25	12.43	345,612
08 Dec 25	12.49000 +0.21	12.56	12.09	12.39	350,329
05 Dec 25	12.28000 +0.31	12.30	11.90	11.99	359,377
04 Dec 25	11.97000 -0.06	12.13	11.78	12.00	454,617
03 Dec 25	12.03000 +0.23	12.07	11.76	11.84	390,079
02 Dec 25	11.80000 -0.16	12.02	11.73	12.02	370,890
01 Dec 25	11.96000 -0.07	12.08	11.72	11.81	308,212
28 Nov 25	12.03000 +0.16	12.03	11.75	11.86	282,006
26 Nov 25	11.87000 -0.24	12.19	11.77	12.08	330,529
25 Nov 25	12.11000 +0.38	12.17	11.75	11.83	280,943
24 Nov 25	11.73000 -0.22	11.95	11.64	11.94	283,643
21 Nov 25	11.95000 +0.44	12.08	11.45	11.58	330,277
20 Nov 25	11.51000 -0.17	12.07	11.49	11.88	435,944
19 Nov 25	11.68000 +0.07	11.78	11.57	11.68	255,620
18 Nov 25	11.61000 +0.16	11.66	11.40	11.40	250,795
17 Nov 25	11.45000 -0.49	11.89	11.37	11.87	243,286
14 Nov 25	11.94000 -0.11	11.97	11.75	11.94	235,140
13 Nov 25	12.05000 -0.23	12.38	11.94	12.20	264,896
12 Nov 25	12.28000 +0.10	12.42	12.08	12.18	270,604
11 Nov 25	12.18000 -0.03	12.26	12.01	12.21	231,990
10 Nov 25	12.21000 +0.08	12.61	12.07	12.23	385,756
07 Nov 25	12.13000 +0.12	12.48	11.96	12.05	371,064
06 Nov 25	12.01000 -0.49	12.52	11.92	12.51	479,750
05 Nov 25	12.50000 +0.05	12.90	12.14	12.74	514,977
04 Nov 25	12.45000 +0.25	13.09	11.52	13.08	592,680
03 Nov 25	12.20000 +0.14	12.44	11.83	12.07	486,833
31 Oct 25	12.06000 +0.46	12.13	11.47	11.57	479,223
30 Oct 25	11.60000 -0.16	11.93	11.44	11.63	492,675
29 Oct 25	11.76000 -0.41	12.11	11.66	12.06	672,956
28 Oct 25	12.17000 -0.42	12.51	11.99	12.48	315,618
27 Oct 25	12.59000 +0.10	12.60	12.30	12.49	516,806
24 Oct 25	12.49000 -0.04	12.72	12.41	12.69	199,540
23 Oct 25	12.53000 -0.08	12.73	12.33	12.61	203,669
22 Oct 25	12.61000 -0.21	12.99	12.58	12.85	259,112
21 Oct 25	12.82000 +0.82	12.83	12.00	12.01	388,489
20 Oct 25	12.00000 +0.09	12.09	11.84	12.02	290,407
17 Oct 25	11.91000 +0.05	11.96	11.72	11.80	236,679
16 Oct 25	11.86000 -0.51	12.37	11.82	12.35	211,910
15 Oct 25	12.37000 +0.15	12.40	12.12	12.34	221,891
14 Oct 25	12.22000 +0.40	12.31	11.65	11.66	255,607
13 Oct 25	11.82000 +0.06	11.97	11.63	11.90	345,786
10 Oct 25	11.76000 -0.49	12.39	11.74	12.23	294,129
09 Oct 25	12.25000 +0.01	12.41	12.03	12.19	213,555
08 Oct 25	12.24000 -0.02	12.41	12.07	12.32	246,312
07 Oct 25	12.26000 -0.21	12.48	12.19	12.48	306,822
06 Oct 25	12.47000 -0.01	12.51	12.20	12.51	202,468
03 Oct 25	12.48000 +0.07	12.49	12.25	12.40	197,821
02 Oct 25	12.41000 -0.01	12.58	12.12	12.37	252,731
01 Oct 25	12.42000 -0.38	12.68	12.20	12.68	506,796
30 Sep 25	12.80000 +0.15	12.82	12.41	12.65	506,782
29 Sep 25	12.65000 -0.30	13.16	12.23	13.02	506,416
26 Sep 25	12.95000 +0.08	13.07	12.81	12.91	272,339
25 Sep 25	12.87000 -0.13	12.88	12.71	12.86	229,546
24 Sep 25	13.00000 +0.04	13.08	12.70	12.98	267,387
23 Sep 25	12.96000 -0.03	13.31	12.88	12.90	319,807
22 Sep 25	12.99000 +0.01	13.13	12.80	12.96	298,500
19 Sep 25	12.98000 -0.16	13.34	12.70	13.22	748,661
18 Sep 25	13.14000 +0.19	13.48	12.93	13.05	1,294,322
17 Sep 25	12.95000 +0.01	13.08	12.78	12.86	831,490
16 Sep 25	12.94000 -0.11	13.00	12.53	13.00	489,092
15 Sep 25	13.05000 -0.37	13.53	13.03	13.47	494,498
12 Sep 25	13.42000 -0.31	13.65	13.32	13.65	241,913
11 Sep 25	13.73000 +0.65	13.93	13.07	13.07	359,834
10 Sep 25	13.08000 -0.45	13.50	13.01	13.47	368,637
09 Sep 25	13.53000 -0.47	14.12	13.52	14.12	348,855
08 Sep 25	14.00000 -0.66	14.64	13.65	14.57	559,320
05 Sep 25	14.66000 +0.18	14.78	14.36	14.57	392,171
04 Sep 25	14.48000 +0.19	14.59	14.22	14.32	246,565
03 Sep 25	14.28500 -0.05	14.44	14.02	14.25	330,607
02 Sep 25	14.33000 -0.25	14.60	13.95	14.24	367,570
29 Aug 25	14.58000 -0.25	14.76	14.42	14.68	319,238
28 Aug 25	14.83000 -0.17	15.03	14.67	15.00	302,501
27 Aug 25	15.00000 +0.32	15.03	14.61	14.61	516,993
26 Aug 25	14.68000 -0.26	14.94	14.52	14.94	383,653
25 Aug 25	14.94000 +0.10	15.06	14.45	14.67	509,765
22 Aug 25	14.84000 +1.01	14.91	13.86	14.00	757,933
21 Aug 25	13.83000 +0.02	13.83	13.50	13.51	319,708
20 Aug 25	13.81000 -0.18	14.09	13.64	14.00	385,796
19 Aug 25	13.99000 +0.29	14.00	13.53	13.63	349,963
18 Aug 25	13.70000 +0.20	13.94	13.38	13.64	387,942
15 Aug 25	13.50000 +0.23	13.56	13.02	13.33	465,055
14 Aug 25	13.27000 -0.30	13.61	13.08	13.56	285,269
13 Aug 25	13.57000 +0.25	13.70	13.25	13.39	373,132
12 Aug 25	13.32000 +0.47	13.52	12.97	13.00	289,049
11 Aug 25	12.85000 +0.49	12.91	12.30	12.45	416,024
08 Aug 25	12.36000 +0.03	12.61	12.04	12.40	381,704
07 Aug 25	12.33000 -0.72	13.16	12.06	13.02	490,528
06 Aug 25	13.05000 -0.58	13.63	12.98	13.61	682,208
05 Aug 25	13.63000 +1.28	13.67	12.21	12.28	1,127,397
04 Aug 25	12.35000 +0.62	13.19	11.52	12.78	454,567
01 Aug 25	11.73000 -0.22	11.94	11.37	11.67	293,790
31 Jul 25	11.95000 +0.07	12.07	11.66	12.01	288,761
30 Jul 25	11.88000 -0.03	12.14	11.74	12.01	288,727
29 Jul 25	11.91000 -0.02	12.01	11.58	11.92	249,297
28 Jul 25	11.93000 -0.26	12.39	11.72	12.24	247,281
25 Jul 25	12.19000 +0.06	12.31	11.90	12.15	491,313
24 Jul 25	12.13000 -0.78	12.75	12.11	12.75	269,479
23 Jul 25	12.91000 +0.25	13.06	12.58	12.75	302,729
22 Jul 25	12.66000 +0.32	12.73	12.19	12.40	251,183
21 Jul 25	12.34000 -0.11	12.61	12.32	12.50	130,163
18 Jul 25	12.45000 -0.06	12.66	12.38	12.64	123,875
17 Jul 25	12.51000 +0.05	12.64	12.35	12.51	207,991
16 Jul 25	12.46000 +0.02	12.66	12.29	12.59	219,108
15 Jul 25	12.44000 -0.44	12.98	12.41	12.86	183,419
14 Jul 25	12.88000 +0.02	12.99	12.06	12.70	194,030
11 Jul 25	12.86000 -0.49	13.27	12.83	13.18	214,072
10 Jul 25	13.35000 +0.19	13.66	13.06	13.16	451,864
09 Jul 25	13.16000 +0.13	13.20	12.96	13.13	446,303
08 Jul 25	13.03000 +0.36	13.28	12.62	12.76	565,091
07 Jul 25	12.67000 -0.12	12.81	12.42	12.66	205,034
03 Jul 25	12.79000 +0.15	12.92	12.65	12.69	137,421
02 Jul 25	12.64000 +0.36	12.71	12.24	12.30	281,073
01 Jul 25	12.28000 +0.61	12.41	11.51	11.51	593,311
30 Jun 25	11.67000 +0.08	11.74	11.47	11.59	275,406
27 Jun 25	11.59000 +0.29	11.71	11.28	11.38	878,355
26 Jun 25	11.30000 +0.22	11.45	10.94	11.17	242,761
25 Jun 25	11.08000 -0.12	11.23	10.98	11.23	304,821
24 Jun 25	11.20000 +0.10	11.42	10.55	11.29	343,984
23 Jun 25	11.10000 -0.04	11.14	10.56	11.03	301,072
20 Jun 25	11.14000 +0.28	11.29	10.91	11.03	282,128
18 Jun 25	10.86000 -0.02	11.03	10.82	10.83	168,399
17 Jun 25	10.88000 -0.19	11.22	10.56	10.94	249,504
16 Jun 25	11.07000 +0.47	11.09	10.74	10.78	202,121
13 Jun 25	10.60000 -0.56	10.95	10.46	10.87	287,510
12 Jun 25	11.16000 -0.08	11.29	11.02	11.11	194,203
11 Jun 25	11.24000 -0.13	11.61	11.23	11.48	353,089
10 Jun 25	11.37000 -0.05	11.53	11.32	11.43	327,033
09 Jun 25	11.42000 +0.44	11.54	11.03	11.07	324,293
06 Jun 25	10.98000 +0.06	11.24	10.89	11.00	162,426
05 Jun 25	10.92000 +0.11	11.06	10.79	10.79	196,206
04 Jun 25	10.81000 -0.12	11.06	10.70	10.91	296,208
03 Jun 25	10.93000 +0.40	10.97	10.55	10.55	199,295
02 Jun 25	10.53000 +0.03	10.55	10.28	10.49	246,638
30 May 25	10.50000 +0.01	10.70	10.38	10.48	276,468
29 May 25	10.49000 -0.07	10.66	10.44	10.60	207,462
28 May 25	10.56000 -0.15	10.68	10.46	10.65	265,326
27 May 25	10.71000 +0.52	10.96	10.32	10.32	293,084
23 May 25	10.19000 +0.12	10.35	9.85	10.25	246,800
22 May 25	10.07000 +0.12	10.18	9.86	9.86	207,837
21 May 25	9.95000 -0.41	10.35	9.92	10.19	244,635
20 May 25	10.36000 -0.26	10.59	10.27	10.51	210,799
19 May 25	10.62000 -0.37	10.82	10.50	10.71	156,711
16 May 25	10.99000 +0.36	11.12	10.59	10.63	454,716
15 May 25	10.63000 -0.08	10.76	10.39	10.72	366,643
14 May 25	10.71000 +0.16	10.92	10.52	10.52	408,771
13 May 25	10.55000 -0.04	10.79	10.17	10.64	234,251
12 May 25	10.59000 +0.15	11.06	10.42	10.85	386,057
09 May 25	10.44000 +0.19	10.50	10.17	10.27	294,199
08 May 25	10.25000 +0.62	10.68	9.63	9.74	617,139
07 May 25	9.63000 -0.29	9.90	9.34	9.34	421,743
06 May 25	9.92000 +0.80	10.93	9.56	10.23	846,876
05 May 25	9.12000 -0.08	9.48	8.97	9.19	297,766
02 May 25	9.20000 +0.24	9.41	9.01	9.10	231,250
01 May 25	8.96000 +0.12	9.08	8.90	8.94	181,831
30 Apr 25	8.84000 -0.04	9.05	8.61	8.75	353,052
29 Apr 25	8.88000 +0.03	8.90	8.69	8.88	202,517
28 Apr 25	8.85000 -0.04	9.03	8.71	8.97	160,358
25 Apr 25	8.89000 +0.01	8.91	8.59	8.81	169,964
24 Apr 25	8.88000 +0.08	9.05	8.73	8.73	280,602
23 Apr 25	8.80000 +0.49	9.44	8.76	9.10	350,357
22 Apr 25	8.31000 +0.23	8.40	8.16	8.16	232,910
21 Apr 25	8.08000 +0.10	8.10	7.78	7.80	328,476
17 Apr 25	7.98000 +0.06	8.12	7.86	7.93	178,171
16 Apr 25	7.92000 -0.12	8.45	7.77	7.90	222,583
15 Apr 25	8.04000 -0.14	8.48	8.00	8.38	196,942
14 Apr 25	8.18000 +0.03	8.40	7.98	8.30	302,957
11 Apr 25	8.14500 +0.11	8.30	7.76	8.00	320,850
10 Apr 25	8.04000 -0.78	8.62	7.94	8.62	358,770
09 Apr 25	8.82000 +1.03	8.98	7.48	7.68	497,379
08 Apr 25	7.79000 -0.24	8.50	7.72	8.43	623,024
07 Apr 25	8.03000 +0.02	8.44	7.45	7.56	767,668
04 Apr 25	8.01000 -0.59	8.76	7.59	8.76	638,819
03 Apr 25	8.60000 -0.97	9.39	8.51	8.99	458,394
02 Apr 25	9.57000 -0.01	9.65	9.43	9.48	338,289
01 Apr 25	9.58000 +0.31	9.61	9.21	9.24	264,754
31 Mar 25	9.27000 -0.26	9.52	8.96	9.23	450,017
28 Mar 25	9.53000 -0.74	10.23	9.45	10.23	248,467
27 Mar 25	10.27000 -0.13	10.60	10.18	10.38	204,338
26 Mar 25	10.40000 +0.01	10.52	10.01	10.36	192,427
25 Mar 25	10.39000 -0.02	10.48	10.14	10.48	261,327
24 Mar 25	10.41000 +0.72	10.45	9.85	9.85	382,261
21 Mar 25	9.69000 -0.54	10.19	9.51	10.04	555,230
20 Mar 25	10.23000 -0.03	10.47	10.14	10.23	241,779
19 Mar 25	10.26000 +0.27	10.29	9.89	9.97	186,521
18 Mar 25	9.99000 -0.20	10.02	9.61	9.98	370,773
17 Mar 25	10.19000 -0.09	10.58	10.18	10.36	265,738
14 Mar 25	10.28000 +0.63	10.31	9.78	9.78	220,607
13 Mar 25	9.65000 -0.76	10.56	9.46	10.37	407,815
12 Mar 25	10.41000 +0.15	10.75	10.12	10.49	436,926
11 Mar 25	10.26000 -0.05	10.59	10.13	10.31	361,129
10 Mar 25	10.31000 -0.31	10.61	10.04	10.43	452,390
07 Mar 25	10.62000 +0.08	10.73	10.30	10.50	371,972
06 Mar 25	10.54000 -0.06	10.73	10.31	10.45	332,199
05 Mar 25	10.60000 -0.18	11.00	10.28	10.83	354,751
04 Mar 25	10.78000 -0.20	11.10	10.57	10.77	485,723
03 Mar 25	10.98000 -0.19	11.54	10.95	11.15	333,395
28 Feb 25	11.17000 +0.17	11.40	10.73	10.92	529,205
27 Feb 25	11.00000 -0.14	11.30	9.57	11.02	1,034,220
26 Feb 25	11.14000 +0.16	11.68	10.96	10.96	281,273
25 Feb 25	10.98000 -0.21	11.59	10.60	11.22	399,396
24 Feb 25	11.19000 +0.08	11.87	10.77	11.19	289,341
21 Feb 25	11.11000 -1.28	12.66	11.06	12.63	403,506
20 Feb 25	12.39000 -0.52	12.86	11.85	12.86	403,982
19 Feb 25	12.91000 -0.27	13.16	12.72	13.06	262,319
18 Feb 25	13.18000 -0.02	13.47	12.92	13.13	362,185
14 Feb 25	13.20000 +0.61	13.56	12.59	12.72	468,077
13 Feb 25	12.59000 -0.10	12.99	12.35	12.76	170,951
12 Feb 25	12.69000 +0.41	12.74	12.09	12.13	194,100
11 Feb 25	12.28000 -0.02	12.39	11.95	12.14	174,187
10 Feb 25	12.30000 -0.17	12.66	12.25	12.60	152,719
07 Feb 25	12.47000 -0.33	12.86	12.39	12.67	166,231
06 Feb 25	12.80000 +0.35	12.86	12.57	12.62	131,727
05 Feb 25	12.45000 +0.10	12.62	12.27	12.38	185,541
04 Feb 25	12.35000 +0.17	12.36	11.81	12.04	220,437
03 Feb 25	12.18000 -0.54	12.56	12.06	12.28	300,567
31 Jan 25	12.72000 -0.38	13.31	12.12	13.14	337,997
30 Jan 25	13.10000 +0.12	13.45	12.88	13.02	594,987
29 Jan 25	12.98000 -0.02	13.12	12.53	12.87	450,146
28 Jan 25	13.00000 +0.90	13.13	11.89	12.08	466,410
27 Jan 25	12.10000 +0.67	12.13	11.26	11.26	292,147
24 Jan 25	11.43000 -0.15	11.53	11.01	11.39	334,580
23 Jan 25	11.58000 +0.13	11.74	11.30	11.36	270,804
22 Jan 25	11.45000 -0.66	12.14	11.43	12.14	171,244
21 Jan 25	12.11000 -0.05	12.60	11.93	12.38	234,848
17 Jan 25	12.16000 +0.64	12.21	11.59	11.59	302,821
16 Jan 25	11.52000 -0.38	12.01	11.41	11.93	173,223
15 Jan 25	11.90000 -0.03	12.35	11.81	12.23	256,067
14 Jan 25	11.92500 +0.16	11.97	11.64	11.82	189,685
13 Jan 25	11.76000 +0.15	11.88	11.29	11.40	206,067
10 Jan 25	11.61000 -0.13	11.76	11.17	11.58	222,347
08 Jan 25	11.74000 +0.35	11.85	11.23	11.23	197,677
07 Jan 25	11.39000 -0.54	12.10	11.20	11.99	205,454
06 Jan 25	11.93000 +0.42	12.30	11.48	11.56	283,671
03 Jan 25	11.51000 +0.19	11.59	11.19	11.44	192,609
02 Jan 25	11.32000 -0.54	12.10	11.29	11.89	217,058
31 Dec 24	11.86000 -0.18	12.30	11.82	12.12	175,782
30 Dec 24	12.04000 +0.03	12.16	11.56	11.76	237,159
27 Dec 24	12.01000 -0.27	12.22	11.65	12.20	178,119
26 Dec 24	12.28000 +0.22	12.40	11.99	11.99	133,874
24 Dec 24	12.06000 -0.14	12.53	11.90	12.26	128,231
23 Dec 24	12.20000 -0.28	12.68	12.13	12.38	285,983
20 Dec 24	12.48000 +0.45	12.90	11.85	11.96	444,472
19 Dec 24	12.03000 -0.70	12.85	11.72	12.81	339,790
18 Dec 24	12.73000 +0.79	12.89	11.88	12.08	790,974
17 Dec 24	11.94000 +0.10	11.99	11.40	11.78	411,177
16 Dec 24	11.84000 +0.08	12.17	11.73	11.82	324,769
13 Dec 24	11.76000 +0.07	11.94	11.35	11.71	182,774
12 Dec 24	11.69000 -0.40	12.01	11.54	11.98	222,824
11 Dec 24	12.09000 +0.35	12.18	11.76	11.91	262,084
10 Dec 24	11.74000 -0.62	12.39	11.23	12.39	333,344
09 Dec 24	12.36000 -1.12	13.56	12.32	13.46	251,132
06 Dec 24	13.48000 +0.07	13.56	13.13	13.56	265,802
05 Dec 24	13.41000 -0.28	14.03	13.35	13.69	287,211
04 Dec 24	13.69000 +0.30	13.75	13.29	13.46	228,700
03 Dec 24	13.39000 -0.45	13.90	13.25	13.80	289,258
02 Dec 24	13.84000 +0.58	14.13	13.14	13.40	415,551
29 Nov 24	13.26000 +0.66	13.30	12.75	12.98	210,610
27 Nov 24	12.60000 -0.11	12.95	12.15	12.85	204,276
26 Nov 24	12.71000 -0.11	13.11	12.55	12.72	187,214
25 Nov 24	12.82000 -0.03	13.17	12.78	13.07	201,546
22 Nov 24	12.85000 +0.08	12.96	12.51	12.87	181,466
21 Nov 24	12.77000 -0.10	13.00	12.69	12.83	202,489
20 Nov 24	12.87000 -0.38	13.19	12.79	13.16	201,333
19 Nov 24	13.25000 -0.03	13.34	12.99	13.08	224,423
18 Nov 24	13.28000 +0.16	13.33	13.03	13.12	210,277
15 Nov 24	13.12000 +0.00	13.34	12.73	13.24	182,926
14 Nov 24	13.12000 -0.15	13.42	12.99	13.29	275,818
13 Nov 24	13.27000 -0.23	13.81	13.10	13.62	181,443
12 Nov 24	13.50000 +0.24	13.67	12.98	13.19	287,008
11 Nov 24	13.26000 -0.60	13.85	12.84	13.57	382,091
08 Nov 24	13.86000 +0.65	14.34	13.02	13.22	748,595
07 Nov 24	13.21000 +0.07	13.40	12.65	12.88	634,557
06 Nov 24	13.14000 +1.43	13.32	12.01	12.25	904,119
05 Nov 24	11.71000 +2.36	11.97	10.33	10.63	1,751,658
04 Nov 24	9.35000 -0.05	9.54	9.17	9.32	191,927
01 Nov 24	9.40000 -0.05	9.53	9.28	9.48	114,333
31 Oct 24	9.45000 -0.07	9.77	9.42	9.43	147,403
30 Oct 24	9.52000 -0.55	10.00	9.46	10.00	180,801
29 Oct 24	10.07000 +0.16	10.10	9.63	9.74	152,001
28 Oct 24	9.91000 +0.39	9.94	9.50	9.50	193,363
25 Oct 24	9.52000 -0.10	9.74	9.42	9.71	107,588
24 Oct 24	9.62000 +0.04	9.70	9.42	9.65	145,209
23 Oct 24	9.58000 -0.32	10.09	9.52	9.92	195,485
22 Oct 24	9.90000 +0.33	9.90	9.35	9.47	137,555
21 Oct 24	9.57000 -0.06	9.62	9.44	9.62	154,701
18 Oct 24	9.63000 -0.04	9.74	9.49	9.68	222,132
17 Oct 24	9.67000 -0.16	9.86	9.64	9.80	132,322
16 Oct 24	9.83000 -0.07	10.02	9.69	9.94	160,106
15 Oct 24	9.90000 +0.25	10.06	9.64	9.72	192,263
14 Oct 24	9.65000 -0.11	9.77	9.53	9.73	97,193
11 Oct 24	9.76000 +0.19	9.84	9.56	9.56	153,816
10 Oct 24	9.57000 -0.14	9.57	9.30	9.54	191,882
09 Oct 24	9.71000 +0.43	9.85	9.29	9.36	316,350
08 Oct 24	9.28000 +0.01	9.39	9.19	9.37	151,976
07 Oct 24	9.27000 +0.04	9.32	9.08	9.22	148,350
04 Oct 24	9.23000 +0.38	9.29	9.00	9.07	117,742
03 Oct 24	8.85000 -0.12	8.98	8.77	8.89	219,611
02 Oct 24	8.97000 -0.09	9.10	8.86	8.98	259,609
01 Oct 24	9.06000 -0.19	9.32	8.89	9.21	374,625
30 Sep 24	9.25000 -0.05	9.39	8.89	9.35	442,701
27 Sep 24	9.30000 +0.07	9.46	9.16	9.36	364,588
26 Sep 24	9.23000 -0.35	9.81	9.22	9.64	395,678
25 Sep 24	9.58000 -0.98	10.60	9.55	10.60	175,109
24 Sep 24	10.56000 +0.05	10.66	10.23	10.50	1,050,099
23 Sep 24	10.51000 +0.25	10.52	10.18	10.29	181,336
20 Sep 24	10.26000 -0.28	10.63	10.22	10.51	385,240
19 Sep 24	10.54000 -0.08	10.95	10.43	10.95	252,339
18 Sep 24	10.62000 +0.47	10.79	10.06	10.34	293,065
17 Sep 24	10.15000 +0.19	10.34	10.01	10.13	202,037
16 Sep 24	9.96000 +0.00	10.24	9.91	9.97	224,702
13 Sep 24	9.96000 +0.37	10.21	9.67	9.68	192,939
12 Sep 24	9.59000 +0.37	9.73	9.28	9.28	137,926
11 Sep 24	9.22000 -0.07	9.32	9.00	9.21	152,877
10 Sep 24	9.29000 -0.04	9.43	9.06	9.42	156,760
09 Sep 24	9.33000 -0.01	9.66	9.24	9.37	125,002
06 Sep 24	9.34000 -0.02	9.67	9.11	9.35	192,420
05 Sep 24	9.36000 -0.11	9.69	9.25	9.48	121,436
04 Sep 24	9.47000 -0.07	9.75	9.28	9.28	121,014
03 Sep 24	9.54000 -0.38	9.83	9.33	9.81	302,106
30 Aug 24	9.92000 -0.30	10.22	9.75	10.19	232,324
29 Aug 24	10.22000 -0.29	10.63	10.17	10.51	198,329
28 Aug 24	10.51000 -0.33	10.85	10.40	10.77	229,855
27 Aug 24	10.84000 +0.25	11.29	10.43	10.58	425,326
26 Aug 24	10.59000 +0.14	10.63	9.96	10.50	407,814
23 Aug 24	10.45000 +1.57	10.86	9.27	9.32	1,250,915
22 Aug 24	8.88000 +0.66	9.00	8.57	8.60	578,292
21 Aug 24	8.22000 +0.62	8.24	7.67	7.75	247,790
20 Aug 24	7.60000 -0.19	7.78	7.48	7.78	160,650
19 Aug 24	7.79000 +0.46	7.79	7.29	7.35	258,956
16 Aug 24	7.33000 -0.15	7.55	7.27	7.48	250,074
15 Aug 24	7.48000 +0.31	7.58	7.30	7.37	488,171
14 Aug 24	7.17000 -0.13	7.33	6.99	7.31	490,740
13 Aug 24	7.30000 -0.03	7.47	7.22	7.33	293,390
12 Aug 24	7.33000 -0.24	7.67	7.31	7.59	207,620
09 Aug 24	7.57000 +0.06	7.73	7.32	7.32	279,364
08 Aug 24	7.51000 -0.11	7.99	6.86	7.99	544,493
07 Aug 24	7.62000 -0.05	7.94	7.52	7.66	255,014
06 Aug 24	7.67000 +0.40	7.97	7.39	7.42	279,116
05 Aug 24	7.27000 -0.21	7.35	6.76	6.76	266,277
02 Aug 24	7.48000 -0.52	8.07	7.38	7.63	698,708
01 Aug 24	8.00000 -0.61	8.72	7.81	8.58	411,422
31 Jul 24	8.61000 -0.18	8.92	8.48	8.89	292,549
30 Jul 24	8.79000 -0.04	9.00	8.63	8.90	180,891
29 Jul 24	8.83000 -0.27	9.21	8.76	9.10	159,435
26 Jul 24	9.10000 -0.42	9.72	9.08	9.63	234,449
25 Jul 24	9.52000 -0.25	10.14	9.50	9.74	175,573
24 Jul 24	9.77000 -0.82	10.50	9.67	10.43	332,269
23 Jul 24	10.59000 -0.06	10.90	10.46	10.57	172,576
22 Jul 24	10.65000 +0.01	10.77	10.44	10.64	152,853
19 Jul 24	10.64000 -0.09	10.94	10.61	10.74	144,825
18 Jul 24	10.73000 -0.13	11.23	10.70	10.88	247,743
17 Jul 24	10.86000 +0.14	11.27	10.63	10.72	459,890
16 Jul 24	10.72000 +0.28	10.88	10.45	10.62	446,271
15 Jul 24	10.44000 +0.44	10.52	9.93	10.08	238,047
12 Jul 24	10.00000 +0.05	10.36	9.98	10.00	200,945
11 Jul 24	9.95000 +0.82	9.98	9.25	9.40	295,338
10 Jul 24	9.13000 -0.43	9.58	9.01	9.56	202,994
09 Jul 24	9.56000 +0.14	9.74	9.40	9.45	303,090
08 Jul 24	9.42000 +0.20	9.68	9.25	9.29	226,637
05 Jul 24	9.22000 -0.17	9.46	9.13	9.37	167,812
03 Jul 24	9.39000 -0.20	9.70	9.35	9.61	112,691
02 Jul 24	9.59000 +0.38	9.60	9.02	9.27	355,651
01 Jul 24	9.21000 -0.44	9.76	9.10	9.62	398,873
28 Jun 24	9.65000 +0.18	9.77	9.34	9.47	1,314,320
27 Jun 24	9.47000 +0.41	9.47	8.92	9.07	312,459
26 Jun 24	9.06000 +0.28	9.19	8.69	8.70	303,077
25 Jun 24	8.78000 +0.71	8.79	8.07	8.07	262,735
24 Jun 24	8.07000 +0.50	8.23	7.70	7.78	298,038
21 Jun 24	7.57000 +0.00	7.79	7.46	7.59	328,830
20 Jun 24	7.57000 +0.40	7.59	7.05	7.12	303,024
18 Jun 24	7.17000 -0.15	7.47	7.16	7.32	159,873
17 Jun 24	7.32000 +0.03	7.34	7.05	7.25	190,752
14 Jun 24	7.29000 -0.06	7.30	7.00	7.23	402,578
13 Jun 24	7.35000 -0.19	7.63	7.14	7.57	287,643
12 Jun 24	7.54000 +0.28	7.78	7.42	7.42	274,968
11 Jun 24	7.26000 -0.16	7.41	7.25	7.33	141,764
10 Jun 24	7.42000 -0.09	7.64	7.23	7.47	225,076
07 Jun 24	7.51000 -0.06	7.68	7.37	7.44	230,880
06 Jun 24	7.57000 -0.49	8.16	7.56	7.96	184,294
05 Jun 24	8.06000 +0.26	8.06	7.74	7.81	195,305
04 Jun 24	7.80500 +0.17	7.85	7.54	7.61	281,093
03 Jun 24	7.63000 -0.11	7.81	7.49	7.78	394,838
31 May 24	7.74000 +0.08	7.84	7.52	7.73	198,228
30 May 24	7.66000 -0.10	7.89	7.61	7.77	192,857
29 May 24	7.76000 -0.15	7.94	7.67	7.72	279,342
28 May 24	7.91000 -0.23	8.23	7.84	8.19	249,267
24 May 24	8.14000 +0.05	8.23	8.02	8.09	228,763
23 May 24	8.09000 -0.37	8.48	7.89	8.42	416,995
22 May 24	8.46000 +0.42	8.61	8.23	8.25	691,592
21 May 24	8.04000 +0.29	8.09	7.59	7.71	190,638
20 May 24	7.75000 +0.25	7.80	7.47	7.48	149,893
17 May 24	7.50000 -0.07	7.63	7.40	7.59	223,023
16 May 24	7.57000 +0.17	7.65	7.22	7.38	271,066
15 May 24	7.40000 -0.14	7.71	7.34	7.58	205,193
14 May 24	7.54000 -0.12	7.94	7.53	7.81	193,137
13 May 24	7.66000 +0.39	7.68	7.28	7.30	185,970
10 May 24	7.27000 -0.08	7.39	7.11	7.37	169,524
09 May 24	7.35000 +0.15	7.39	7.16	7.19	200,499
08 May 24	7.20000 -0.01	7.25	7.04	7.15	150,086
07 May 24	7.21000 -0.18	7.55	7.16	7.38	241,186
06 May 24	7.39000 +0.05	7.47	7.28	7.34	377,903
03 May 24	7.33500 -0.20	7.86	7.32	7.73	243,408
02 May 24	7.54000 +0.14	7.72	7.42	7.60	269,073
01 May 24	7.40000 +0.06	7.72	7.12	7.32	386,452
30 Apr 24	7.34000 +0.04	7.42	6.35	7.30	1,162,337
29 Apr 24	7.30000 +0.01	7.41	7.25	7.33	458,012
26 Apr 24	7.29000 -0.04	7.45	7.17	7.36	223,353
25 Apr 24	7.33000 -0.32	7.54	7.21	7.50	414,342
24 Apr 24	7.65000 +0.30	7.65	7.34	7.35	371,267
23 Apr 24	7.35000 +0.10	7.92	7.22	7.44	687,543
22 Apr 24	7.25000 +0.03	7.52	7.13	7.25	243,219
19 Apr 24	7.22000 -0.13	7.62	7.16	7.43	322,502
18 Apr 24	7.35000 +0.40	7.57	6.88	6.94	338,273
17 Apr 24	6.95000 -0.33	7.37	6.94	7.34	204,489
16 Apr 24	7.28000 -0.19	7.55	7.26	7.47	238,960
15 Apr 24	7.47000 -0.33	7.86	7.47	7.80	213,245
12 Apr 24	7.80000 -0.15	7.95	7.55	7.95	285,827
11 Apr 24	7.95000 +0.09	8.05	7.67	7.93	292,987
10 Apr 24	7.86000 -0.21	7.96	7.68	7.74	259,009
09 Apr 24	8.07000 -0.17	8.33	7.97	8.29	159,978
08 Apr 24	8.24000 -0.20	8.52	8.13	8.44	155,325
05 Apr 24	8.44000 +0.17	8.55	7.99	8.21	295,562
04 Apr 24	8.27000 -0.09	8.62	8.26	8.52	147,786
03 Apr 24	8.36000 +0.13	8.37	8.14	8.17	221,530
02 Apr 24	8.23000 -0.79	8.78	8.17	8.78	367,888
01 Apr 24	9.02000 -0.31	9.39	9.00	9.35	155,254
28 Mar 24	9.33000 +0.08	9.38	9.23	9.26	142,922
27 Mar 24	9.25000 +0.15	9.31	8.92	9.21	146,771
26 Mar 24	9.10000 +0.00	9.36	9.05	9.12	131,245
25 Mar 24	9.10000 -0.25	9.56	9.07	9.35	142,724
22 Mar 24	9.35000 -0.05	9.46	9.08	9.46	203,700
21 Mar 24	9.40000 +0.58	9.48	8.70	8.81	280,097
20 Mar 24	8.82000 +0.12	8.91	8.50	8.70	153,553
19 Mar 24	8.70000 +0.26	8.79	8.43	8.43	206,922
18 Mar 24	8.44000 +0.12	8.50	8.24	8.39	148,921
15 Mar 24	8.32000 -0.10	8.77	8.21	8.35	410,030
14 Mar 24	8.42000 +0.15	8.44	8.03	8.27	259,827
13 Mar 24	8.27000 -0.17	8.68	8.22	8.42	194,236
12 Mar 24	8.44000 +0.16	8.52	8.19	8.28	183,922
11 Mar 24	8.28000 -0.19	8.51	8.18	8.43	239,502
08 Mar 24	8.47000 -0.06	8.73	8.37	8.62	197,834
07 Mar 24	8.53000 -0.03	8.88	8.50	8.65	216,339
06 Mar 24	8.56000 -0.04	8.74	8.49	8.64	163,731
05 Mar 24	8.60000 -0.09	8.86	8.52	8.60	164,050
04 Mar 24	8.69000 -0.24	9.14	8.67	8.96	252,237
01 Mar 24	8.93000 -0.34	9.33	8.88	9.29	557,279
29 Feb 24	9.27000 +0.02	9.40	8.83	9.27	353,054
28 Feb 24	9.25000 -0.36	9.43	7.51	9.04	780,762
27 Feb 24	9.61000 +0.58	9.71	9.08	9.08	326,951
26 Feb 24	9.03000 -0.21	9.34	8.98	9.16	198,218
23 Feb 24	9.24000 +0.26	9.41	8.88	8.95	274,328
22 Feb 24	8.98000 +0.03	9.26	8.95	9.04	378,171
21 Feb 24	8.95000 +0.02	9.00	8.79	8.87	252,116
20 Feb 24	8.93000 -0.25	9.02	8.81	9.02	171,572
16 Feb 24	9.18000 -0.10	9.32	8.94	9.19	198,425
15 Feb 24	9.28000 +0.07	9.40	9.16	9.33	183,493
14 Feb 24	9.21000 +0.34	9.29	8.94	9.11	222,401
13 Feb 24	8.87000 -0.69	9.16	8.81	9.01	236,314
12 Feb 24	9.56000 +0.14	9.62	9.32	9.50	237,663
09 Feb 24	9.42000 +0.11	9.43	9.06	9.30	175,313
08 Feb 24	9.31000 +0.48	9.44	8.79	8.88	223,660
07 Feb 24	8.83000 -0.67	9.50	8.82	9.50	426,927
06 Feb 24	9.50000 +0.47	9.51	9.00	9.01	217,821
05 Feb 24	9.03000 -0.07	9.07	8.68	8.90	222,483
02 Feb 24	9.10000 -0.27	9.20	8.86	9.14	192,416
01 Feb 24	9.37000 +0.13	9.72	9.02	9.32	287,874
31 Jan 24	9.24000 -0.13	9.53	9.18	9.34	368,909
30 Jan 24	9.37000 -0.25	9.55	9.30	9.55	173,910
29 Jan 24	9.62000 +0.33	9.62	9.18	9.30	230,755
26 Jan 24	9.29000 -0.24	9.60	9.16	9.60	268,568
25 Jan 24	9.53500 -0.19	9.93	9.43	9.93	288,770
24 Jan 24	9.72000 -0.12	10.13	9.70	10.05	281,172
23 Jan 24	9.84000 +0.29	9.93	9.62	9.72	275,510
22 Jan 24	9.55000 +0.28	9.55	9.28	9.35	361,706
19 Jan 24	9.27000 +0.55	9.30	8.59	8.79	314,287
18 Jan 24	8.72000 +0.09	8.75	8.38	8.72	248,715
17 Jan 24	8.63500 -0.13	8.84	8.46	8.55	309,661
16 Jan 24	8.76000 -0.59	9.15	8.63	9.02	478,073
12 Jan 24	9.35000 -0.44	9.97	9.20	9.97	254,257
11 Jan 24	9.79000 -0.39	10.10	9.66	10.10	364,277
10 Jan 24	10.18000 +0.03	10.19	9.93	10.15	241,305
09 Jan 24	10.15000 -0.02	10.20	9.79	9.97	434,461
08 Jan 24	10.17000 -0.33	10.69	10.07	10.51	343,682
05 Jan 24	10.50000 +0.40	10.66	9.95	10.00	516,381
04 Jan 24	10.10000 -0.01	10.31	10.00	10.18	313,127
03 Jan 24	10.11000 -0.72	10.72	9.97	10.54	453,954
02 Jan 24	10.83000 -0.44	11.09	10.48	10.84	460,782
29 Dec 23	11.27000 +0.10	11.53	10.90	11.13	403,591
28 Dec 23	11.17000 -0.22	11.48	11.16	11.37	256,351
27 Dec 23	11.39000 +0.35	11.43	11.02	11.06	248,450
26 Dec 23	11.04000 +0.18	11.07	10.68	10.88	463,716
22 Dec 23	10.86000 +0.06	11.22	10.49	10.90	234,878
21 Dec 23	10.80000 +0.30	10.99	10.63	10.69	416,549
20 Dec 23	10.50000 +0.03	10.94	10.35	10.47	294,760
19 Dec 23	10.47000 +0.29	10.51	10.20	10.26	354,427
18 Dec 23	10.18000 -0.11	10.52	10.03	10.29	530,183
15 Dec 23	10.29000 +0.19	10.75	9.99	10.29	887,652
14 Dec 23	10.10000 +0.36	10.48	9.75	9.84	725,202
13 Dec 23	9.74000 +0.96	9.89	8.88	8.96	1,328,824
12 Dec 23	8.78000 +0.45	8.81	8.16	8.33	797,669
11 Dec 23	8.33000 -0.02	8.54	8.28	8.40	284,204
08 Dec 23	8.35000 -0.04	8.51	8.24	8.34	260,832
07 Dec 23	8.39000 -0.01	8.52	8.32	8.38	156,177
06 Dec 23	8.40000 +0.26	8.74	8.26	8.26	349,491
05 Dec 23	8.14000 +0.08	8.19	7.90	8.00	317,239
04 Dec 23	8.06000 -0.16	8.46	8.02	8.29	400,869
01 Dec 23	8.22500 +0.38	8.32	7.67	7.77	380,521
30 Nov 23	7.85000 -0.04	8.36	7.75	7.89	798,511
29 Nov 23	7.88500 +0.48	7.93	7.45	7.52	411,251
28 Nov 23	7.41000 +0.02	7.45	7.03	7.32	299,847
27 Nov 23	7.39000 -0.06	7.55	7.29	7.44	165,853
24 Nov 23	7.45000 -0.03	7.62	7.40	7.50	76,490
22 Nov 23	7.48000 -0.08	7.86	7.40	7.72	219,813
21 Nov 23	7.56000 +0.06	7.57	7.28	7.52	203,239
20 Nov 23	7.50000 -0.69	8.24	7.36	8.15	418,443
17 Nov 23	8.19500 +0.68	8.21	7.40	7.61	580,541
16 Nov 23	7.51000 -0.44	8.01	7.41	7.91	498,741
15 Nov 23	7.95000 +0.73	7.98	7.39	7.39	682,867
14 Nov 23	7.22000 +1.08	7.24	6.36	6.36	706,797
13 Nov 23	6.14000 +0.00	6.32	6.05	6.17	194,742
10 Nov 23	6.14000 +0.18	6.20	5.98	6.10	335,485
09 Nov 23	5.96000 -0.89	6.95	5.95	6.88	356,939
08 Nov 23	6.85000 +0.09	7.04	6.68	6.76	216,905
07 Nov 23	6.76000 -0.08	6.87	6.64	6.87	328,041
06 Nov 23	6.84000 +0.19	6.89	6.56	6.65	619,285
03 Nov 23	6.65000 +0.65	7.13	6.04	6.04	862,555
02 Nov 23	6.00000 +0.16	7.25	5.47	7.25	844,461
01 Nov 23	5.84000 -0.38	6.25	5.77	6.25	397,579
31 Oct 23	6.22000 +0.15	6.34	6.03	6.08	349,321
30 Oct 23	6.07000 +0.27	6.17	5.87	5.87	481,133
27 Oct 23	5.80000 -0.10	5.98	5.65	5.94	358,449
26 Oct 23	5.90000 -0.40	6.34	5.84	6.33	385,513
25 Oct 23	6.30000 -0.17	6.47	6.24	6.46	683,552
24 Oct 23	6.47000 +0.30	6.61	6.27	6.28	300,499
23 Oct 23	6.17000 +0.03	6.32	6.00	6.06	179,064
20 Oct 23	6.14000 +0.17	6.25	5.80	5.98	364,239
19 Oct 23	5.97000 -0.52	6.48	5.95	6.48	424,000
18 Oct 23	6.49000 -0.36	6.93	6.47	6.76	232,152
17 Oct 23	6.85000 +0.15	6.92	6.60	6.64	188,214
16 Oct 23	6.70000 +0.08	6.82	6.65	6.73	170,615
13 Oct 23	6.62000 -0.21	6.95	6.53	6.83	209,591
12 Oct 23	6.83000 -0.33	7.17	6.73	7.17	179,082
11 Oct 23	7.16000 -0.14	7.40	7.08	7.34	178,356
10 Oct 23	7.30000 +0.21	7.39	7.13	7.13	199,722
09 Oct 23	7.09000 +0.11	7.10	6.74	6.87	169,433
06 Oct 23	6.98000 -0.01	7.11	6.77	6.91	248,701
05 Oct 23	6.99000 -0.03	7.13	6.80	7.01	220,475
04 Oct 23	7.02000 +0.12	7.13	6.84	6.89	195,943
03 Oct 23	6.90000 -0.25	7.21	6.87	7.09	256,534
02 Oct 23	7.15000 -0.05	7.25	7.07	7.20	176,046
29 Sep 23	7.20000 -0.19	7.50	7.07	7.50	336,767
28 Sep 23	7.39000 +0.21	7.50	7.08	7.16	478,321
27 Sep 23	7.18000 -0.03	7.41	7.07	7.25	341,610
26 Sep 23	7.21000 +0.14	7.46	7.05	7.05	501,888
25 Sep 23	7.07000 -0.17	7.26	7.01	7.16	360,504
22 Sep 23	7.24000 -0.51	7.81	7.21	7.80	431,351
21 Sep 23	7.74500 -0.16	8.01	7.65	7.78	633,291
20 Sep 23	7.91000 -0.02	8.12	7.89	7.96	337,077
19 Sep 23	7.93000 +0.09	8.01	7.70	7.79	237,843
18 Sep 23	7.84000 -0.06	7.91	7.68	7.86	262,480
15 Sep 23	7.90000 -0.47	8.52	7.72	8.40	664,500
14 Sep 23	8.37000 +0.20	8.42	8.13	8.24	300,082
13 Sep 23	8.17000 -0.36	8.60	8.15	8.49	273,915
12 Sep 23	8.53000 +0.16	8.57	8.16	8.33	243,365
11 Sep 23	8.37000 +0.00	8.63	8.28	8.46	254,171
08 Sep 23	8.37000 -0.22	8.74	8.28	8.63	203,353
07 Sep 23	8.59000 -0.16	8.76	8.30	8.66	490,431
06 Sep 23	8.75000 -0.19	8.92	8.63	8.88	199,380
05 Sep 23	8.94000 +0.07	9.16	8.68	8.86	247,542
01 Sep 23	8.87000 -0.18	9.20	8.74	9.09	332,491
31 Aug 23	9.05000 -0.09	9.33	9.02	9.23	210,225
30 Aug 23	9.14000 -0.21	9.52	9.04	9.34	286,079
29 Aug 23	9.35000 -0.09	9.61	9.33	9.45	147,124
28 Aug 23	9.44000 -0.06	9.67	9.37	9.61	113,226
25 Aug 23	9.50000 +0.01	9.61	9.35	9.52	210,144
24 Aug 23	9.49000 -0.14	9.65	9.32	9.63	235,199
23 Aug 23	9.63000 -0.56	10.36	9.54	10.17	292,815
22 Aug 23	10.19000 +0.50	10.21	9.61	9.82	185,493
21 Aug 23	9.69000 +0.04	9.78	9.55	9.67	169,532
18 Aug 23	9.65000 -0.18	9.84	9.60	9.67	187,333
17 Aug 23	9.83000 -0.69	10.52	9.72	10.51	328,041
16 Aug 23	10.52000 -0.02	10.69	10.49	10.53	162,130
15 Aug 23	10.54000 -0.24	10.74	10.47	10.70	188,234
14 Aug 23	10.78000 +0.16	10.80	10.41	10.53	128,155
11 Aug 23	10.62000 -0.10	10.68	10.44	10.60	188,832
10 Aug 23	10.72000 +0.36	10.73	10.34	10.46	268,260
09 Aug 23	10.36000 +0.09	10.69	10.12	10.28	294,316
08 Aug 23	10.27000 -0.07	10.40	10.14	10.27	296,759
07 Aug 23	10.34000 +0.20	10.39	10.07	10.17	234,173
04 Aug 23	10.14000 -0.19	10.44	10.06	10.40	187,584
03 Aug 23	10.33000 -0.26	10.75	10.24	10.50	206,870
02 Aug 23	10.59000 -0.65	11.08	10.58	11.03	228,381
01 Aug 23	11.24000 -0.58	11.59	11.00	11.59	360,181
31 Jul 23	11.82000 +0.32	11.84	11.32	11.57	311,686
28 Jul 23	11.50000 -0.20	12.13	11.40	11.93	717,587
27 Jul 23	11.70000 +1.59	11.88	9.21	9.40	1,848,486
26 Jul 23	10.11000 +0.69	10.18	9.51	9.53	489,051
25 Jul 23	9.42000 -0.50	9.97	9.41	9.86	277,199
24 Jul 23	9.92000 -0.06	10.22	9.77	9.98	297,330
21 Jul 23	9.98000 -0.24	10.38	9.95	10.34	260,746
20 Jul 23	10.22000 -0.28	10.54	10.18	10.41	247,542
19 Jul 23	10.50000 -0.04	10.69	10.42	10.58	250,249
18 Jul 23	10.54000 +0.10	10.75	10.40	10.44	203,271
17 Jul 23	10.44000 +0.13	10.90	10.32	10.40	345,288
14 Jul 23	10.31000 +0.14	10.34	10.11	10.24	306,901
13 Jul 23	10.17000 -0.10	10.43	10.12	10.39	369,149
12 Jul 23	10.27000 -0.09	10.82	10.11	10.66	377,704
11 Jul 23	10.36000 +0.17	10.43	10.10	10.28	333,153
10 Jul 23	10.19000 +0.45	10.33	9.73	9.84	566,089
07 Jul 23	9.73500 +0.04	10.01	9.56	9.70	339,937
06 Jul 23	9.69500 -1.27	11.00	9.60	10.79	481,185
05 Jul 23	10.96000 -0.33	11.55	10.93	11.28	502,038
03 Jul 23	11.29000 +0.41	11.37	10.90	10.90	407,341
30 Jun 23	10.88000 +0.68	10.90	10.28	10.41	869,013
29 Jun 23	10.20000 +0.06	10.37	10.13	10.18	260,854
28 Jun 23	10.14000 +0.15	10.29	9.98	9.98	338,840
27 Jun 23	9.99000 +0.27	10.12	9.66	9.72	293,864
26 Jun 23	9.72000 -0.62	10.30	9.43	10.30	414,137
23 Jun 23	10.34000 -0.19	10.51	10.21	10.27	446,613
22 Jun 23	10.53000 -0.06	10.63	10.31	10.46	182,305
21 Jun 23	10.59000 +0.24	10.78	10.21	10.27	535,600
20 Jun 23	10.35000 -0.19	10.64	10.16	10.47	215,823
16 Jun 23	10.54000 -0.24	10.98	10.44	10.96	322,609
15 Jun 23	10.78000 +0.34	10.85	10.28	10.36	318,704
14 Jun 23	10.44000 -0.16	10.83	10.27	10.64	239,318
13 Jun 23	10.60000 +0.18	10.88	10.00	10.47	527,344
12 Jun 23	10.42000 +0.47	10.50	9.95	9.95	373,545
09 Jun 23	9.95000 +0.05	10.09	9.78	9.94	338,509
08 Jun 23	9.90000 -0.65	10.64	9.68	10.50	550,207
07 Jun 23	10.55000 -0.26	11.21	10.51	10.89	669,586
06 Jun 23	10.81000 +0.31	10.98	10.50	10.50	882,222
05 Jun 23	10.50000 +0.20	10.60	10.10	10.21	338,221
02 Jun 23	10.30000 +0.57	10.50	9.90	9.90	732,663
01 Jun 23	9.73000 +0.25	9.89	9.36	9.49	315,284
31 May 23	9.48000 -0.04	9.69	8.93	9.43	802,841
30 May 23	9.52000 +0.13	10.00	9.40	9.54	311,876
26 May 23	9.39000 +0.15	9.56	9.15	9.26	720,946
25 May 23	9.24000 -0.22	9.84	9.18	9.46	302,213
24 May 23	9.46000 -0.23	9.71	9.40	9.63	305,572
23 May 23	9.69500 -0.08	10.07	9.61	9.73	485,006
22 May 23	9.77500 -0.11	10.06	9.74	9.97	394,459
19 May 23	9.88500 -0.30	10.33	9.86	10.33	774,632
18 May 23	10.19000 +0.29	10.27	9.70	9.83	198,923
17 May 23	9.90000 +0.33	10.16	9.58	9.64	263,779
16 May 23	9.57000 -0.32	9.85	9.50	9.73	233,679
15 May 23	9.89000 -0.05	10.03	9.70	9.93	201,489
12 May 23	9.94000 -0.75	10.70	9.89	10.62	244,662
11 May 23	10.69000 -0.30	11.04	10.54	10.87	252,758
10 May 23	10.99000 +0.02	11.32	10.84	11.20	242,831
09 May 23	10.97000 -0.21	11.26	10.93	11.14	183,577
08 May 23	11.18000 -0.13	11.78	10.92	11.26	260,859
05 May 23	11.31000 +0.04	11.67	11.28	11.58	445,850
04 May 23	11.27000 -0.29	12.10	11.23	11.66	464,211
03 May 23	11.56000 +0.06	11.90	10.91	11.40	476,194
02 May 23	11.50000 +0.21	11.62	10.97	11.20	618,073
01 May 23	11.29000 -0.02	11.52	11.01	11.31	229,545
28 Apr 23	11.31000 +0.41	11.50	10.83	10.88	274,321
27 Apr 23	10.90000 +0.23	11.00	10.75	10.79	159,189
26 Apr 23	10.67000 -0.29	11.30	10.61	10.85	205,442
25 Apr 23	10.96000 +0.01	11.11	10.67	10.77	156,529
24 Apr 23	10.95000 -0.84	11.80	10.90	11.73	302,534
21 Apr 23	11.79000 +0.64	11.81	11.08	11.20	223,698
20 Apr 23	11.15000 -0.69	12.03	11.00	11.68	561,975
19 Apr 23	11.84000 +0.45	11.88	11.01	11.30	380,179
18 Apr 23	11.39000 +0.57	11.46	10.68	10.85	403,943
17 Apr 23	10.82500 +2.06	10.84	9.09	9.13	944,786
14 Apr 23	8.76000 -0.22	9.08	8.69	9.02	239,714
13 Apr 23	8.98000 +0.23	8.98	8.73	8.78	189,123
12 Apr 23	8.75000 -0.49	9.40	8.74	9.38	141,926
11 Apr 23	9.24000 +0.21	9.37	8.99	9.10	235,922
10 Apr 23	9.03000 +0.33	9.06	8.51	8.60	222,025
06 Apr 23	8.70000 -0.23	8.91	8.60	8.91	298,644
05 Apr 23	8.93000 -0.48	9.37	8.87	9.37	188,194
04 Apr 23	9.41000 +0.13	9.54	9.05	9.24	219,221
03 Apr 23	9.28000 -0.28	9.66	9.20	9.56	267,575
31 Mar 23	9.56000 +0.21	9.80	9.37	9.45	363,629
30 Mar 23	9.35000 +0.31	9.57	9.19	9.19	257,370
29 Mar 23	9.04000 +0.27	9.05	8.73	8.89	299,078
28 Mar 23	8.77000 +0.18	8.90	8.50	8.51	193,423
27 Mar 23	8.59500 -0.01	8.75	8.37	8.72	318,134
24 Mar 23	8.61000 -0.45	9.07	8.02	8.84	498,185
23 Mar 23	9.06000 +0.62	9.11	8.50	8.50	393,504
22 Mar 23	8.44000 -0.35	8.90	8.42	8.79	896,092
21 Mar 23	8.79000 +0.42	8.95	8.52	8.63	390,157
20 Mar 23	8.37000 +0.08	8.52	8.21	8.23	305,950
17 Mar 23	8.29000 -0.33	8.61	8.27	8.43	475,135
16 Mar 23	8.62000 -0.02	8.85	8.37	8.46	279,627
15 Mar 23	8.64000 -0.11	8.69	8.30	8.40	270,309
14 Mar 23	8.75000 +0.05	9.13	8.70	9.12	422,969
13 Mar 23	8.70000 +0.04	8.78	8.35	8.42	373,836
10 Mar 23	8.66000 -0.06	8.93	8.50	8.71	286,583
09 Mar 23	8.72000 -0.43	9.29	8.70	9.16	170,229
08 Mar 23	9.15000 -0.47	9.72	9.04	9.62	206,856
07 Mar 23	9.62000 -0.31	10.01	9.45	9.89	396,828
06 Mar 23	9.93000 -0.40	10.59	9.90	10.35	345,820
03 Mar 23	10.33000 +0.23	10.62	10.16	10.23	277,075
02 Mar 23	10.10000 +0.84	10.19	9.08	9.08	398,737
01 Mar 23	9.26000 +0.68	9.37	8.58	8.89	570,246
28 Feb 23	8.58000 -2.15	10.56	8.50	10.35	1,242,789
27 Feb 23	10.73000 +0.11	10.96	10.61	10.68	323,905
24 Feb 23	10.62000 -0.11	10.64	10.30	10.44	111,112
23 Feb 23	10.73000 -0.27	11.11	10.34	11.11	264,920
22 Feb 23	11.00000 +0.23	11.13	10.48	10.81	158,534
21 Feb 23	10.77000 -0.19	11.03	10.41	10.91	253,302
17 Feb 23	10.96000 -0.18	11.21	10.86	11.18	170,858
16 Feb 23	11.14000 -0.54	11.71	10.91	11.38	236,046
15 Feb 23	11.68000 +0.80	11.74	10.82	10.82	203,670
14 Feb 23	10.88000 +0.48	11.05	10.13	10.27	174,061
13 Feb 23	10.40000 +0.59	10.48	9.67	9.86	180,117
10 Feb 23	9.81000 -0.74	10.58	9.46	10.46	266,675
09 Feb 23	10.55000 -0.60	11.54	10.51	11.26	210,626
08 Feb 23	11.15000 -0.84	11.86	11.13	11.81	238,216
07 Feb 23	11.99000 +0.23	12.34	11.56	11.68	241,303
06 Feb 23	11.76000 -0.26	12.00	11.60	11.76	353,666
03 Feb 23	12.02000 -0.32	12.28	11.89	12.10	203,933
02 Feb 23	12.34000 +0.35	12.46	11.97	12.21	386,761
01 Feb 23	11.99000 +0.09	12.27	11.70	11.96	508,848
31 Jan 23	11.90000 +0.88	11.97	11.12	11.14	379,898
30 Jan 23	11.02000 +0.06	11.11	10.61	10.73	199,696
27 Jan 23	10.96000 +0.04	11.27	10.83	10.83	196,260
26 Jan 23	10.92000 -0.51	11.76	10.69	11.66	216,200
25 Jan 23	11.43000 +0.20	11.46	10.98	11.00	192,736
24 Jan 23	11.23000 +0.45	11.27	10.65	10.71	246,296
23 Jan 23	10.78000 +0.08	11.04	10.68	10.76	316,805
20 Jan 23	10.70000 +0.47	10.75	10.13	10.43	248,206
19 Jan 23	10.23000 -0.77	10.95	10.06	10.85	253,000
18 Jan 23	11.00000 -0.45	11.93	10.99	11.57	266,980
17 Jan 23	11.45000 +0.17	11.77	10.47	11.04	441,014
13 Jan 23	11.28000 +0.80	11.41	10.35	10.35	291,369
12 Jan 23	10.48000 +0.62	10.51	9.78	10.00	270,066
11 Jan 23	9.86000 +0.25	9.92	9.45	9.50	185,703
10 Jan 23	9.61000 +0.47	9.63	9.01	9.13	234,330
09 Jan 23	9.14000 +0.04	9.47	9.02	9.26	233,581
06 Jan 23	9.10000 +0.04	9.48	8.77	9.21	353,489
05 Jan 23	9.06000 +0.25	9.18	8.53	8.72	353,698
04 Jan 23	8.81000 +0.75	8.88	8.08	8.10	514,375
03 Jan 23	8.06000 +0.36	8.54	7.84	7.84	505,778
30 Dec 22	7.70000 +0.36	7.85	7.30	7.30	411,786
29 Dec 22	7.34000 +0.48	7.42	6.77	6.95	398,294
28 Dec 22	6.86000 +0.23	6.97	6.55	6.73	609,430
27 Dec 22	6.63000 -0.33	7.19	6.56	6.96	289,896
23 Dec 22	6.96000 -0.24	7.32	6.57	7.20	886,465
22 Dec 22	7.20000 -0.43	7.59	7.06	7.59	326,291
21 Dec 22	7.63000 +0.04	7.95	7.55	7.70	271,072
20 Dec 22	7.59000 -0.03	7.77	7.43	7.56	271,025
19 Dec 22	7.62000 -0.70	8.34	7.52	8.34	231,930
16 Dec 22	8.32000 +0.10	8.35	7.88	8.05	220,880
15 Dec 22	8.22000 -0.19	8.36	8.03	8.23	150,241
14 Dec 22	8.41000 -0.34	8.76	8.30	8.74	182,294
13 Dec 22	8.75000 +0.11	9.10	8.51	9.02	265,617
12 Dec 22	8.64000 +0.34	8.67	8.12	8.30	165,204
09 Dec 22	8.30000 -0.22	8.89	8.27	8.47	98,105
08 Dec 22	8.52000 +0.02	8.76	8.47	8.64	135,275
07 Dec 22	8.50000 +0.15	8.72	8.25	8.29	197,828
06 Dec 22	8.35000 -0.58	8.94	8.34	8.90	268,213
05 Dec 22	8.93000 -0.18	9.34	8.92	9.01	200,234
02 Dec 22	9.11000 +0.00	9.26	8.92	9.00	254,257
01 Dec 22	9.11000 +0.03	9.96	8.80	9.05	247,692
30 Nov 22	9.08000 -0.85	10.03	9.03	10.03	306,853
29 Nov 22	9.93000 +0.23	10.04	9.73	9.75	147,306
28 Nov 22	9.70000 -0.09	9.87	9.66	9.67	209,561
25 Nov 22	9.79000 -0.10	10.00	9.65	9.95	52,255
23 Nov 22	9.89000 +0.02	10.07	9.66	9.82	91,969
22 Nov 22	9.87000 -0.12	10.10	9.62	10.08	122,102
21 Nov 22	9.99000 -0.36	10.48	9.73	10.21	280,120
18 Nov 22	10.35000 +0.33	10.47	10.21	10.37	131,892
17 Nov 22	10.02000 +0.08	10.21	9.33	9.55	363,951
16 Nov 22	9.94000 -0.41	10.14	9.55	10.14	390,665
15 Nov 22	10.35000 +0.48	10.90	10.16	10.16	323,990
14 Nov 22	9.87000 -0.39	10.18	9.81	10.06	330,878
11 Nov 22	10.26000 -0.29	10.73	10.01	10.36	310,514
10 Nov 22	10.55000 +0.64	11.67	10.46	10.89	571,972
09 Nov 22	9.91000 -0.97	10.83	9.88	10.77	335,246
08 Nov 22	10.88000 +0.16	10.97	10.50	10.64	292,425
07 Nov 22	10.72000 +0.02	11.00	10.49	10.88	304,048
04 Nov 22	10.70000 +0.12	11.40	10.35	10.90	375,152
03 Nov 22	10.58000 +1.26	11.34	9.68	9.78	1,193,587
02 Nov 22	9.32000 +1.01	11.02	8.59	8.95	887,309
01 Nov 22	8.31000 -0.08	8.75	8.30	8.68	358,878
31 Oct 22	8.39000 +0.07	8.55	8.15	8.24	323,848
28 Oct 22	8.32000 +0.27	8.41	7.90	8.14	161,344
27 Oct 22	8.05000 +0.01	8.29	7.90	8.22	192,481
26 Oct 22	8.04000 +0.16	8.39	7.75	7.91	192,426
25 Oct 22	7.88000 +0.34	7.93	7.51	7.51	197,511
24 Oct 22	7.54000 -0.11	7.71	7.24	7.71	174,647
21 Oct 22	7.65000 +0.36	7.72	7.07	7.32	219,121
20 Oct 22	7.29000 +0.06	7.52	7.20	7.23	352,326
19 Oct 22	7.23000 -0.13	7.75	7.08	7.32	362,016
18 Oct 22	7.36000 +0.69	7.39	6.93	7.00	428,993
17 Oct 22	6.67000 +0.55	6.69	6.26	6.26	484,145
14 Oct 22	6.12000 -0.18	6.52	5.91	6.39	363,147
13 Oct 22	6.30000 -0.32	6.57	5.94	6.29	789,868
12 Oct 22	6.62000 +0.41	6.74	6.13	6.22	214,065
11 Oct 22	6.21000 -0.38	6.59	5.93	6.52	357,714
10 Oct 22	6.59000 -0.58	7.19	6.35	7.19	260,186
07 Oct 22	7.17000 -0.08	7.26	6.93	7.07	375,829
06 Oct 22	7.25000 -0.49	7.93	7.16	7.66	264,834
05 Oct 22	7.74000 -0.12	7.78	7.31	7.63	353,221
04 Oct 22	7.86000 +1.04	7.90	7.04	7.04	389,950
03 Oct 22	6.82000 +0.06	7.18	6.31	6.76	472,626
30 Sep 22	6.76000 -0.68	7.14	6.51	7.13	603,414
29 Sep 22	7.44000 -1.06	8.34	7.38	8.33	266,749
28 Sep 22	8.50000 +0.07	8.58	8.17	8.43	389,952
27 Sep 22	8.43000 +0.18	8.87	8.41	8.47	420,140
26 Sep 22	8.25000 -0.82	9.30	8.21	9.11	295,947
23 Sep 22	9.07000 +0.08	9.15	8.33	8.73	378,172
22 Sep 22	8.99000 -0.06	9.19	8.73	9.11	305,876
21 Sep 22	9.05000 -0.84	9.89	9.03	9.89	289,340
20 Sep 22	9.89000 -0.41	10.55	9.74	10.48	225,171
19 Sep 22	10.30000 +0.03	10.45	10.01	10.01	219,440
16 Sep 22	10.27000 -0.04	10.41	9.22	10.00	503,193
15 Sep 22	10.31000 +0.27	10.52	10.00	10.00	288,812
14 Sep 22	10.04000 +0.30	10.04	9.59	9.74	205,430
13 Sep 22	9.74000 -0.47	9.92	9.43	9.50	330,590
12 Sep 22	10.21000 +0.30	10.31	9.74	9.96	212,594
09 Sep 22	9.91000 +0.49	9.98	9.52	9.52	203,988
08 Sep 22	9.42000 +0.12	9.45	8.95	9.13	146,490
07 Sep 22	9.30000 +1.15	9.36	8.24	8.70	460,392
06 Sep 22	8.15000 -0.01	8.58	7.90	8.30	250,577
02 Sep 22	8.16000 +0.24	8.45	7.89	8.00	299,894
01 Sep 22	7.92000 +0.19	8.03	7.35	7.53	320,863
31 Aug 22	7.73000 -0.12	7.93	7.60	7.93	353,000
30 Aug 22	7.85000 -0.95	9.11	7.77	8.93	303,325
29 Aug 22	8.80000 -0.05	8.98	8.54	8.86	270,475
26 Aug 22	8.85000 -0.45	9.34	8.83	9.29	216,738
25 Aug 22	9.30000 +0.25	9.56	9.06	9.06	174,857
24 Aug 22	9.05000 +0.28	9.31	8.83	8.83	242,856
23 Aug 22	8.77000 -0.85	9.76	8.75	9.61	289,729
22 Aug 22	9.62000 -0.26	9.90	9.40	9.57	238,775
19 Aug 22	9.88000 -1.29	10.85	9.80	10.81	432,882
18 Aug 22	11.17000 -0.49	11.73	11.14	11.56	164,392
17 Aug 22	11.66000 +0.00	11.75	11.11	11.37	180,359
16 Aug 22	11.66000 +0.40	11.94	10.94	11.17	250,286
15 Aug 22	11.26000 +0.04	11.50	10.95	11.04	338,494
12 Aug 22	11.22000 +0.49	11.55	10.71	10.78	259,306
11 Aug 22	10.73000 +0.40	10.80	10.23	10.52	308,869
10 Aug 22	10.33000 +1.78	10.36	8.85	8.85	560,859
09 Aug 22	8.55000 -0.29	8.72	8.30	8.72	180,123
08 Aug 22	8.84000 +0.34	9.14	8.43	8.65	430,089
05 Aug 22	8.50000 -0.14	8.79	8.40	8.44	202,448
04 Aug 22	8.64000 +0.15	8.75	8.45	8.50	357,288
03 Aug 22	8.49000 +0.25	8.68	8.30	8.30	402,679
02 Aug 22	8.24000 +1.03	8.68	7.07	7.07	758,646
01 Aug 22	7.21000 -0.69	7.39	6.51	7.05	1,099,086
29 Jul 22	7.90000 +0.22	7.95	7.50	7.66	702,178
28 Jul 22	7.68000 +0.56	7.73	7.06	7.13	577,796
27 Jul 22	7.12000 +0.64	7.18	6.49	6.75	590,583
26 Jul 22	6.48000 -0.57	6.99	6.45	6.99	382,414
25 Jul 22	7.05000 +0.01	7.18	6.67	7.18	360,166
22 Jul 22	7.04000 -0.73	7.84	6.98	7.82	352,089
21 Jul 22	7.77000 -0.29	7.89	7.40	7.89	353,433
20 Jul 22	8.06000 +0.35	8.25	7.62	7.62	544,165
19 Jul 22	7.71000 +0.53	7.74	7.31	7.31	376,361
18 Jul 22	7.18000 +0.19	7.84	7.15	7.20	842,792
15 Jul 22	6.99000 +0.53	7.02	6.47	6.47	1,145,109
14 Jul 22	6.46000 -0.56	6.94	6.29	6.84	553,551
13 Jul 22	7.02000 -0.46	7.39	6.75	7.30	553,421
12 Jul 22	7.48000 -0.43	8.04	7.44	7.87	336,258
11 Jul 22	7.91000 -0.36	8.30	7.88	8.20	517,160
08 Jul 22	8.27000 -0.07	8.35	7.85	8.31	541,912
07 Jul 22	8.34000 +0.17	8.57	8.23	8.28	401,384
06 Jul 22	8.17000 -0.32	8.60	8.06	8.47	292,697
05 Jul 22	8.49000 +0.38	8.55	7.56	7.80	441,519
01 Jul 22	8.11000 +0.01	8.31	7.57	8.14	392,261
30 Jun 22	8.10000 +0.16	8.26	7.64	8.26	550,174
29 Jun 22	7.94000 -1.05	8.83	7.45	8.82	1,485,763
28 Jun 22	8.99000 +0.00	9.64	8.97	9.02	255,485
27 Jun 22	8.99000 -0.81	9.84	8.84	9.84	272,919
24 Jun 22	9.80000 +0.66	10.22	9.10	9.15	1,815,049
23 Jun 22	9.14000 -0.02	9.28	8.92	9.18	303,133
22 Jun 22	9.16000 -0.09	9.39	8.95	9.09	271,645
21 Jun 22	9.25000 -0.27	9.86	9.14	9.72	439,621
17 Jun 22	9.52000 -0.01	9.87	9.22	9.79	497,784
16 Jun 22	9.53000 -1.18	10.43	9.38	10.43	328,415
15 Jun 22	10.71000 +1.17	10.75	9.25	9.60	633,415
14 Jun 22	9.54000 -0.81	10.61	9.52	10.48	724,552
13 Jun 22	10.35000 -2.29	12.38	10.32	12.24	664,485
10 Jun 22	12.64000 -0.79	13.55	12.47	13.10	111,733
09 Jun 22	13.43000 -0.61	13.90	13.36	13.90	83,336
08 Jun 22	14.04000 -0.38	14.56	13.70	14.29	143,972
07 Jun 22	14.42000 -0.10	14.99	14.25	14.27	106,115
06 Jun 22	14.52000 +0.11	14.98	14.25	14.64	293,285
03 Jun 22	14.41000 +0.00	14.50	14.10	14.23	147,882
02 Jun 22	14.41000 +0.29	14.57	14.09	14.21	212,873
01 Jun 22	14.12000 -0.24	14.50	13.84	14.50	167,971
31 May 22	14.36000 -0.05	14.68	14.12	14.22	196,007
27 May 22	14.41000 +1.22	14.43	13.26	13.36	473,922
26 May 22	13.19000 +0.62	13.70	12.57	12.70	337,424
25 May 22	12.57000 +0.59	12.73	11.84	11.98	149,489
24 May 22	11.98000 -0.44	12.25	11.24	12.25	522,014
23 May 22	12.42000 +0.20	12.47	11.76	12.41	205,473
20 May 22	12.22000 +0.12	12.83	11.52	12.38	331,824
19 May 22	12.10000 -0.19	12.42	11.97	12.09	263,915
18 May 22	12.29000 +0.01	12.31	11.74	11.97	244,065
17 May 22	12.28000 +0.12	12.63	11.97	12.32	122,542
16 May 22	12.16000 -0.44	12.66	11.92	12.55	203,557
13 May 22	12.60000 +1.73	12.64	11.12	11.45	310,164
12 May 22	10.87000 +0.32	10.91	10.16	10.41	323,616
11 May 22	10.55000 -0.67	12.74	10.23	11.25	298,838
10 May 22	11.22000 -0.13	12.07	11.15	11.63	361,451
09 May 22	11.35000 -1.43	12.66	11.29	12.40	342,542
06 May 22	12.78000 -0.22	13.41	12.38	12.81	199,638
05 May 22	13.00000 -0.78	13.72	12.60	13.72	420,986
04 May 22	13.78000 -0.57	14.15	12.81	14.15	461,984
03 May 22	14.35000 -0.71	14.87	13.52	14.73	290,373
02 May 22	15.06000 -0.25	15.81	14.58	15.37	204,488
29 Apr 22	15.31000 -0.81	16.22	15.01	16.00	265,632
28 Apr 22	16.12000 +0.83	16.52	15.38	15.64	264,609
27 Apr 22	15.29000 -0.41	15.82	15.16	15.67	161,497
26 Apr 22	15.70000 -0.77	16.26	15.63	16.25	148,396
25 Apr 22	16.47000 +0.04	16.52	16.00	16.30	174,741
22 Apr 22	16.43000 +0.58	16.54	16.08	16.09	219,416
21 Apr 22	15.85000 +0.27	16.27	15.75	15.99	142,097
20 Apr 22	15.58000 -0.19	16.07	15.50	16.04	74,638
19 Apr 22	15.77000 +0.19	16.34	15.62	15.62	200,280
18 Apr 22	15.58000 -0.21	15.84	15.18	15.65	211,346
14 Apr 22	15.79000 +0.60	15.85	15.28	15.34	196,183
13 Apr 22	15.19000 +0.49	15.42	14.70	14.97	158,140
12 Apr 22	14.70000 -0.08	15.49	14.57	14.80	203,416
11 Apr 22	14.78000 -0.13	15.28	14.22	14.76	152,034
08 Apr 22	14.91000 +0.33	14.98	14.10	14.45	188,643
07 Apr 22	14.58000 -0.41	14.98	14.05	14.98	138,491
06 Apr 22	14.99000 -0.91	15.70	14.77	15.42	234,435
05 Apr 22	15.90000 +0.60	16.00	15.19	15.52	316,298
04 Apr 22	15.30000 +0.17	15.69	14.94	15.08	253,851
01 Apr 22	15.13000 +0.05	15.41	15.01	15.14	130,079
31 Mar 22	15.08000 +0.01	15.56	15.03	15.16	267,427
30 Mar 22	15.07000 -0.17	15.63	15.00	15.02	165,016
29 Mar 22	15.24000 +0.32	15.84	15.16	15.29	170,620
28 Mar 22	14.92000 -0.54	15.64	14.40	15.37	204,464
25 Mar 22	15.46000 +0.59	15.48	14.70	14.86	320,292
24 Mar 22	14.87000 +0.51	14.88	14.20	14.50	218,683
23 Mar 22	14.36000 -0.06	14.90	14.17	14.34	186,399
22 Mar 22	14.42000 +0.68	14.46	13.76	13.76	251,263
21 Mar 22	13.74000 -0.01	14.05	13.48	13.66	216,610
18 Mar 22	13.75000 +1.06	13.87	12.42	12.43	421,904
17 Mar 22	12.69000 -0.12	12.81	12.03	12.64	233,941
16 Mar 22	12.81000 +1.17	12.82	11.65	11.99	587,452
15 Mar 22	11.64000 +0.37	12.04	11.32	11.32	373,189
14 Mar 22	11.27000 -1.76	13.46	11.19	13.13	573,217
11 Mar 22	13.03000 -0.81	14.30	13.02	14.17	458,945
10 Mar 22	13.84000 -0.51	14.35	13.82	13.90	396,866
09 Mar 22	14.35000 +0.53	14.99	14.33	14.45	255,898
08 Mar 22	13.82000 +0.32	14.38	13.15	13.59	310,595
07 Mar 22	13.50000 -1.50	15.00	13.49	14.82	429,924
04 Mar 22	15.00000 -0.88	16.04	14.83	16.04	165,628
03 Mar 22	15.88000 -1.35	17.26	15.71	17.26	237,578
02 Mar 22	17.23000 +0.43	17.42	16.86	17.07	186,406
01 Mar 22	16.80000 -0.93	17.57	16.63	17.53	240,003
28 Feb 22	17.73000 +0.15	18.15	17.16	17.33	183,716
25 Feb 22	17.58000 +1.21	17.61	16.22	16.57	193,749
24 Feb 22	16.37000 +1.03	16.41	14.41	14.67	304,864
23 Feb 22	15.34000 -1.44	16.96	15.01	16.96	452,847
22 Feb 22	16.78000 -0.89	18.04	16.51	16.75	301,321
18 Feb 22	17.67000 +0.39	17.78	16.88	17.18	270,578
17 Feb 22	17.28000 -1.22	18.25	17.24	18.25	298,169
16 Feb 22	18.50000 +0.09	18.99	18.07	18.38	269,126
15 Feb 22	18.41000 +1.27	18.45	17.55	17.56	180,330
14 Feb 22	17.14000 -0.70	18.10	17.08	17.91	141,179
11 Feb 22	17.84000 -0.72	18.90	17.72	18.56	161,395
10 Feb 22	18.56000 +0.12	18.63	17.56	17.97	405,707
09 Feb 22	18.44000 +0.67	18.78	17.87	17.87	343,874
08 Feb 22	17.77000 +0.87	17.80	16.98	17.07	379,011
07 Feb 22	16.90000 +0.68	17.07	16.37	16.37	161,022
04 Feb 22	16.22000 -0.30	16.52	16.04	16.40	267,250
03 Feb 22	16.52000 -0.32	16.80	16.09	16.68	124,533
02 Feb 22	16.84000 -0.28	17.48	16.28	16.98	381,031
01 Feb 22	17.12000 +0.25	17.29	16.66	16.84	232,907
31 Jan 22	16.87000 +1.45	16.91	15.18	15.22	208,515
28 Jan 22	15.42000 +0.33	15.42	14.61	14.97	144,462
27 Jan 22	15.09000 -0.67	16.07	14.95	16.01	136,536
26 Jan 22	15.76000 +0.41	16.30	15.35	15.68	187,736
25 Jan 22	15.35000 +0.51	15.70	14.40	14.76	176,036
24 Jan 22	14.84000 -0.40	15.11	14.00	14.97	448,121
21 Jan 22	15.24000 -1.60	16.73	15.15	16.50	389,820
20 Jan 22	16.84000 -1.64	19.13	16.76	18.58	281,906
19 Jan 22	18.48000 +0.20	18.60	18.22	18.45	283,499
18 Jan 22	18.28000 -0.25	18.63	18.09	18.23	216,021
14 Jan 22	18.53000 +0.48	18.61	17.78	17.97	185,377
13 Jan 22	18.05000 +0.84	18.59	17.15	17.15	314,114
12 Jan 22	17.21000 -0.35	17.86	17.21	17.77	72,377
11 Jan 22	17.56000 -0.02	17.66	17.00	17.44	67,786
10 Jan 22	17.58000 -0.68	18.37	17.33	18.21	139,806
07 Jan 22	18.26000 +0.44	18.57	17.95	17.95	597,624
06 Jan 22	17.82000 -0.08	18.18	17.44	18.02	193,355
05 Jan 22	17.90000 +0.36	18.44	17.49	17.49	354,471
04 Jan 22	17.54000 +0.56	17.69	17.02	17.50	197,942
03 Jan 22	16.98000 +1.38	17.21	15.76	15.85	259,008
31 Dec 21	15.60000 -1.15	17.00	15.35	16.66	407,121
30 Dec 21	16.75000 -0.29	17.37	16.52	16.90	233,423
29 Dec 21	17.04000 -0.36	17.42	16.65	17.40	166,421
28 Dec 21	17.40000 +0.14	17.51	17.05	17.22	189,589
27 Dec 21	17.26000 -0.01	17.50	16.86	17.25	166,647
23 Dec 21	17.27000 +0.31	17.30	16.66	17.10	150,461
22 Dec 21	16.96000 +0.49	17.05	16.42	16.50	124,603
21 Dec 21	16.47000 +0.42	17.09	16.38	16.44	424,144
20 Dec 21	16.05000 -0.57	16.61	15.47	16.00	178,318
17 Dec 21	16.62000 +0.64	16.75	15.77	16.50	272,656
16 Dec 21	15.98000 -0.59	16.84	15.93	16.41	266,016
15 Dec 21	16.57000 +0.16	16.60	15.70	16.48	230,380
14 Dec 21	16.41000 +0.30	16.65	15.64	15.92	190,365
13 Dec 21	16.11000 -0.40	16.33	15.83	16.25	135,592
10 Dec 21	16.51000 -0.13	16.85	16.31	16.67	165,333
09 Dec 21	16.64000 +0.29	16.69	15.94	15.94	238,350
08 Dec 21	16.35000 +0.24	16.88	16.12	16.23	322,520
07 Dec 21	16.11000 +0.54	16.33	15.50	15.96	363,897
06 Dec 21	15.57000 +1.09	15.94	14.39	14.76	224,437
03 Dec 21	14.48000 +0.27	14.61	13.91	14.28	256,011
02 Dec 21	14.21000 +1.00	14.25	13.34	13.39	190,669
01 Dec 21	13.21000 -0.80	14.62	13.21	14.52	256,794
30 Nov 21	14.01000 -0.73	14.66	13.89	14.23	220,274
29 Nov 21	14.74500 -0.30	15.54	14.65	15.29	225,925
26 Nov 21	15.04000 -1.13	15.91	14.23	15.10	358,398
24 Nov 21	16.17000 +0.71	16.36	15.19	15.34	265,691
23 Nov 21	15.46000 -0.19	15.95	15.23	15.69	115,512
22 Nov 21	15.65000 -0.64	16.48	15.47	16.48	165,261
19 Nov 21	16.29000 -0.42	17.01	16.12	16.41	217,813
18 Nov 21	16.71000 -0.16	17.07	16.46	16.91	162,837
17 Nov 21	16.87000 +0.77	17.01	15.72	16.14	413,830
16 Nov 21	16.10000 -0.56	16.61	15.95	16.61	223,101
15 Nov 21	16.66000 -0.01	16.85	16.52	16.81	126,513
12 Nov 21	16.67000 -0.24	17.03	16.59	17.01	101,501
11 Nov 21	16.91000 -0.01	17.00	16.71	16.98	96,091
10 Nov 21	16.92000 -0.46	17.38	16.79	17.17	177,114
09 Nov 21	17.38000 +0.12	17.60	16.93	17.02	263,945
08 Nov 21	17.26000 -0.38	17.82	16.73	17.69	813,119
05 Nov 21	17.64000 +0.74	17.85	16.88	17.25	885,060
04 Nov 21	16.90000 +0.32	17.03	16.47	16.76	359,229
03 Nov 21	16.58000 +0.63	17.00	15.76	15.77	533,081
02 Nov 21	15.95000 +0.32	16.08	15.14	15.26	199,998
01 Nov 21	15.63000 +0.68	15.76	14.92	15.01	232,307
29 Oct 21	14.95000 +0.44	14.96	14.55	14.55	103,697
28 Oct 21	14.51000 +0.67	14.57	13.71	13.84	137,398
27 Oct 21	13.84000 -0.55	14.35	13.65	14.35	204,805
26 Oct 21	14.39000 -0.28	14.95	14.30	14.83	177,423
25 Oct 21	14.67000 -0.15	15.10	14.52	14.71	346,548
22 Oct 21	14.82000 -0.01	14.85	14.63	14.75	96,862
21 Oct 21	14.83000 +0.01	14.92	14.59	14.79	112,602
20 Oct 21	14.82000 -0.06	14.88	14.32	14.84	161,076
19 Oct 21	14.88000 +0.05	15.15	14.79	14.89	86,931
18 Oct 21	14.83000 -0.23	15.08	14.51	14.88	87,893
15 Oct 21	15.06000 -0.07	15.61	15.03	15.51	132,269
14 Oct 21	15.13000 +0.11	15.31	15.09	15.29	61,686
13 Oct 21	15.02000 -0.29	15.39	14.91	15.39	67,599
12 Oct 21	15.31000 +0.37	15.39	14.85	15.03	126,352
11 Oct 21	14.94000 -0.26	15.39	14.91	15.11	84,535
08 Oct 21	15.20000 +0.01	15.41	14.96	15.25	118,647
07 Oct 21	15.19000 -0.02	15.44	15.08	15.35	123,081
06 Oct 21	15.21000 -0.03	15.36	14.79	15.00	106,735
05 Oct 21	15.24000 +0.27	15.39	14.93	15.26	132,541
04 Oct 21	14.97000 -0.39	15.48	14.92	15.36	187,995
01 Oct 21	15.36000 +0.77	15.48	14.84	15.06	331,627
30 Sep 21	14.59000 -0.36	15.14	14.48	14.96	173,523
29 Sep 21	14.95000 -0.68	15.65	14.88	15.65	232,310
28 Sep 21	15.63000 +0.99	15.63	14.50	14.50	499,065
27 Sep 21	14.64000 +0.56	15.00	14.25	14.26	472,725
24 Sep 21	14.08000 +0.13	14.32	13.73	13.92	481,519
23 Sep 21	13.95000 +0.38	14.25	13.76	13.82	346,171
22 Sep 21	13.57000 +0.07	13.83	13.41	13.59	184,673
21 Sep 21	13.50000 +0.14	13.75	13.33	13.47	150,608
20 Sep 21	13.36000 -0.44	13.57	12.97	13.50	154,063
17 Sep 21	13.80000 +0.00	14.31	13.60	13.85	567,676
16 Sep 21	13.80000 +0.05	14.32	13.66	13.77	182,681
15 Sep 21	13.75000 +0.46	13.76	12.78	13.18	322,200
14 Sep 21	13.29000 -0.43	13.90	13.24	13.76	101,148
13 Sep 21	13.72000 +0.22	13.94	13.21	13.73	158,769
10 Sep 21	13.50000 -0.21	13.79	13.41	13.79	79,983
09 Sep 21	13.71000 -0.08	14.21	13.55	13.55	108,657
08 Sep 21	13.79000 +0.23	13.84	13.34	13.60	226,981
07 Sep 21	13.56000 -0.42	14.07	13.54	13.98	302,018
03 Sep 21	13.98000 -0.32	14.28	13.56	14.25	161,087
02 Sep 21	14.30000 -0.19	14.59	14.12	14.35	355,147
01 Sep 21	14.49000 -0.22	14.88	14.31	14.57	175,446
31 Aug 21	14.71000 -0.16	15.04	14.58	14.91	158,541
30 Aug 21	14.87000 -0.67	16.12	14.69	15.65	184,311
27 Aug 21	15.54000 +0.85	15.56	14.63	14.88	170,161
26 Aug 21	14.69000 -0.48	15.13	14.52	15.13	191,132
25 Aug 21	15.17000 +0.21	15.42	14.69	14.96	201,601
24 Aug 21	14.96000 +0.62	15.23	14.44	14.44	228,376
23 Aug 21	14.34000 +0.87	14.39	13.36	13.58	162,371
20 Aug 21	13.47000 +0.33	13.57	13.01	13.01	148,543
19 Aug 21	13.14000 -0.16	13.20	12.67	13.07	229,743
18 Aug 21	13.30000 -0.34	13.75	13.27	13.65	186,814
17 Aug 21	13.64000 -0.55	13.99	13.25	13.25	141,390
16 Aug 21	14.19000 -0.14	14.42	13.65	14.07	111,351
13 Aug 21	14.33000 +0.08	14.46	13.91	14.19	100,716
12 Aug 21	14.25000 -0.63	14.80	14.07	14.80	157,089
11 Aug 21	14.88000 +0.23	14.91	14.27	14.60	235,877
10 Aug 21	14.65000 -0.06	15.02	14.58	14.67	261,146
09 Aug 21	14.71000 -0.32	15.36	14.31	15.00	250,274
06 Aug 21	15.03000 +0.54	15.42	14.76	14.80	389,854
05 Aug 21	14.49000 +1.42	14.53	13.22	13.22	233,654
04 Aug 21	13.07000 -0.15	13.21	12.70	13.01	271,358
03 Aug 21	13.22000 -0.34	13.86	12.60	13.56	359,512
02 Aug 21	13.56000 -0.13	14.17	13.46	13.80	271,622
30 Jul 21	13.69000 -0.58	14.36	13.64	14.07	101,289
29 Jul 21	14.27000 +0.52	14.34	13.70	14.01	159,569
28 Jul 21	13.75000 +0.00	14.22	13.52	13.90	203,630
27 Jul 21	13.75000 -0.28	14.06	13.63	13.89	225,492
26 Jul 21	14.03000 +0.48	14.09	13.47	13.54	288,372
23 Jul 21	13.55000 +0.33	14.49	13.47	13.97	455,402
22 Jul 21	13.22000 -0.62	13.69	12.83	13.69	269,036
21 Jul 21	13.84000 +0.86	14.01	13.10	13.10	534,409
20 Jul 21	12.98000 +1.15	13.16	11.84	11.98	473,490
19 Jul 21	11.83000 -0.29	12.11	11.31	11.88	512,296
16 Jul 21	12.12000 -0.09	12.50	12.00	12.33	450,741
15 Jul 21	12.21000 -0.87	13.08	11.98	12.92	902,843
14 Jul 21	13.08000 -0.55	14.03	13.02	13.76	334,584
13 Jul 21	13.63000 -0.75	14.21	13.61	14.19	222,291
12 Jul 21	14.38000 +0.00	14.82	14.09	14.43	172,578
09 Jul 21	14.38000 +0.22	14.50	14.23	14.49	173,238
08 Jul 21	14.16000 -0.59	14.53	13.86	14.45	307,473
07 Jul 21	14.75000 -0.62	15.50	14.65	15.39	369,684
06 Jul 21	15.37000 -0.51	15.95	15.27	15.77	179,763
02 Jul 21	15.88000 -0.24	16.23	15.73	16.17	182,853
01 Jul 21	16.12000 +0.11	16.68	15.99	16.26	524,932
30 Jun 21	16.01000 +0.95	16.08	14.82	15.00	814,916
29 Jun 21	15.06000 -0.03	15.35	14.96	15.10	232,561
28 Jun 21	15.09000 -1.10	16.11	14.96	16.11	326,757
25 Jun 21	16.19000 +0.13	16.42	15.95	16.15	550,735
24 Jun 21	16.06000 -0.04	16.24	15.92	16.11	123,095
23 Jun 21	16.10000 +0.19	16.19	15.80	16.05	138,117
22 Jun 21	15.91000 -0.23	16.24	15.66	16.07	140,548
21 Jun 21	16.14000 +0.55	16.17	15.55	15.82	284,237
18 Jun 21	15.59000 -0.47	15.94	15.55	15.67	293,593
17 Jun 21	16.06000 -0.51	16.76	15.70	16.57	282,479
16 Jun 21	16.57000 -0.20	16.77	16.37	16.42	199,209
15 Jun 21	16.77000 -0.53	17.37	16.71	17.34	294,445
14 Jun 21	17.30000 -0.27	17.77	16.89	17.50	270,195
11 Jun 21	17.57000 +0.03	17.92	17.44	17.47	190,289
10 Jun 21	17.54000 -0.19	18.20	17.28	17.92	217,478
09 Jun 21	17.73000 -0.54	18.50	17.64	18.30	317,577
08 Jun 21	18.27000 -0.17	18.63	18.08	18.42	382,451
07 Jun 21	18.44000 +1.21	18.73	17.25	17.29	865,378
04 Jun 21	17.23000 -0.10	17.37	16.83	17.27	389,358
03 Jun 21	17.33000 -0.60	17.75	16.91	17.64	568,930
02 Jun 21	17.93000 +0.77	18.23	17.74	18.07	940,710
01 Jun 21	17.16000 +0.14	17.47	16.94	17.14	393,834
28 May 21	17.02000 -0.72	18.00	16.91	17.70	371,423
27 May 21	17.74000 +0.19	17.86	17.31	17.79	841,397
26 May 21	17.55000 +0.25	17.84	16.97	17.41	614,956
25 May 21	17.30000 +0.79	18.41	17.21	17.50	794,666
24 May 21	16.51000 +0.39	16.65	15.84	16.38	546,515
21 May 21	16.12000 -0.40	17.00	16.02	16.66	383,150
20 May 21	16.52000 +0.06	16.59	16.05	16.50	317,068
19 May 21	16.46000 -0.29	16.75	16.08	16.43	234,090
18 May 21	16.75000 +0.31	17.38	16.57	16.59	212,912
17 May 21	16.44000 +0.23	16.48	16.00	16.18	138,518
14 May 21	16.21000 +0.57	16.50	15.80	15.80	212,585
13 May 21	15.64000 +0.81	15.85	14.86	14.96	355,190
12 May 21	14.83000 -1.21	15.96	14.77	15.88	288,595
11 May 21	16.04000 -0.34	16.26	15.78	16.12	158,931
10 May 21	16.38000 +0.17	16.71	15.98	16.28	236,230
07 May 21	16.21000 +0.14	16.83	15.99	16.01	257,773
06 May 21	16.07000 -0.06	16.50	15.61	16.25	205,290
05 May 21	16.13000 +0.13	16.55	15.67	16.06	177,072
04 May 21	16.00000 -0.59	16.68	15.71	16.51	202,197
03 May 21	16.59000 +0.20	17.04	16.33	16.50	200,958
30 Apr 21	16.39000 +0.20	17.05	16.09	16.50	363,677
29 Apr 21	16.19000 -0.88	17.81	16.11	17.54	435,709
28 Apr 21	17.07000 -0.21	17.35	16.78	17.24	350,037
27 Apr 21	17.28000 -0.37	17.95	17.17	17.71	230,939
26 Apr 21	17.65000 +0.09	18.19	17.15	17.74	148,615
23 Apr 21	17.56000 +0.21	17.81	17.40	17.46	204,084
22 Apr 21	17.35000 +0.03	18.16	17.15	17.37	251,508
21 Apr 21	17.32000 +0.61	17.44	16.55	16.74	229,718
20 Apr 21	16.71000 -0.58	17.50	16.31	17.16	293,194
19 Apr 21	17.29000 -0.13	17.65	16.92	17.39	167,780
16 Apr 21	17.42000 -0.26	18.03	17.21	17.87	185,053
15 Apr 21	17.68000 -0.20	18.23	17.52	17.82	268,633
14 Apr 21	17.88000 +0.58	18.13	17.17	17.51	301,175
13 Apr 21	17.30000 -0.09	17.35	16.80	17.19	259,367
12 Apr 21	17.39000 -0.91	18.49	17.24	18.08	283,657
09 Apr 21	18.30000 +0.13	18.58	18.00	18.29	174,779
08 Apr 21	18.17000 -0.27	18.53	18.03	18.43	369,095
07 Apr 21	18.44000 -0.13	19.04	18.27	18.84	269,040
06 Apr 21	18.57000 -0.20	19.50	18.54	18.87	588,440
05 Apr 21	18.77000 +0.76	18.94	18.20	18.52	405,910
01 Apr 21	18.01000 -0.89	19.42	17.78	19.00	252,875
31 Mar 21	18.90000 -0.25	19.58	18.76	19.04	975,488
30 Mar 21	19.15000 +1.36	19.46	17.76	17.80	579,928
29 Mar 21	17.79000 -0.54	18.43	17.55	18.36	242,254
26 Mar 21	18.33000 +0.21	18.60	17.81	18.59	270,624
25 Mar 21	18.12000 +1.02	18.29	16.44	16.44	483,439
24 Mar 21	17.10000 -0.71	18.75	16.98	18.16	375,280
23 Mar 21	17.81000 -0.46	18.23	17.44	18.09	391,419
22 Mar 21	18.27000 -0.59	19.03	18.22	18.70	188,196
19 Mar 21	18.86000 +0.41	19.26	17.80	18.33	449,675
18 Mar 21	18.45000 -0.13	19.11	18.05	18.51	425,064
17 Mar 21	18.58000 +0.06	18.89	18.20	18.74	282,213
16 Mar 21	18.52000 -2.12	20.80	18.20	20.72	378,071
15 Mar 21	20.64000 -0.12	21.25	20.38	20.80	221,063
12 Mar 21	20.76000 +0.54	21.17	20.23	20.23	289,618
11 Mar 21	20.22000 +0.29	20.58	19.93	20.36	422,944
10 Mar 21	19.93000 +0.26	20.50	19.26	19.60	358,340
09 Mar 21	19.67000 +0.17	20.63	19.01	19.88	659,229
08 Mar 21	19.50000 +0.12	20.07	19.00	19.48	520,163
05 Mar 21	19.38000 -0.95	20.97	17.77	20.92	789,131
04 Mar 21	20.33000 -1.17	21.49	19.41	21.49	614,131
03 Mar 21	21.50000 +1.40	21.91	19.97	19.97	894,952
02 Mar 21	20.10000 +0.10	20.78	19.84	20.01	520,645
01 Mar 21	20.00000 -0.83	21.74	19.84	21.50	327,328
26 Feb 21	20.83000 +0.35	21.50	20.10	20.31	690,495
25 Feb 21	20.48000 -1.04	21.50	20.20	21.50	1,008,349
24 Feb 21	21.52000 +2.05	21.90	18.74	19.48	1,020,689
23 Feb 21	19.47000 -0.21	19.72	18.32	19.63	327,320
22 Feb 21	19.68000 +0.88	19.82	18.47	18.47	450,286
19 Feb 21	18.80000 +0.16	19.57	18.68	18.77	333,770
18 Feb 21	18.64000 -0.37	18.88	18.05	18.70	111,270
17 Feb 21	19.01000 -0.30	19.72	18.73	19.01	250,915
16 Feb 21	19.31000 +0.88	19.45	18.49	18.84	179,204
12 Feb 21	18.43000 +0.49	18.54	17.65	17.85	156,735
11 Feb 21	17.94000 -0.52	18.75	17.86	18.35	235,108
10 Feb 21	18.46000 -0.47	19.79	18.34	18.83	215,251
09 Feb 21	18.93000 -0.02	18.93	18.10	18.80	322,191
08 Feb 21	18.95000 +0.83	19.10	18.17	18.31	549,025
05 Feb 21	18.12500 +1.43	18.18	16.64	16.90	846,397
04 Feb 21	16.69000 +1.02	16.84	15.75	15.75	462,781
03 Feb 21	15.67000 +0.55	15.84	14.96	15.09	281,389
02 Feb 21	15.12000 -0.38	15.94	14.97	15.51	380,048
01 Feb 21	15.50000 -0.20	15.85	14.62	15.75	832,191
29 Jan 21	15.70000 -1.21	17.20	15.43	16.97	544,118
28 Jan 21	16.91000 +0.12	17.45	16.72	17.35	599,252
27 Jan 21	16.79000 -0.30	17.36	16.50	16.60	312,726
26 Jan 21	17.09000 -0.55	18.05	16.87	17.85	266,350
25 Jan 21	17.64000 +0.03	17.73	17.11	17.43	307,574
22 Jan 21	17.61000 +0.23	17.62	16.96	17.10	175,825
21 Jan 21	17.38000 -0.55	17.97	17.15	17.87	219,542
20 Jan 21	17.93000 +0.33	18.40	17.71	17.75	586,221
19 Jan 21	17.60000 +0.77	17.68	16.76	17.12	341,608
15 Jan 21	16.83000 +0.13	17.36	16.59	16.67	300,340
14 Jan 21	16.70000 +0.42	17.25	16.49	16.49	390,362
13 Jan 21	16.28000 +0.24	16.52	15.86	16.00	207,184
12 Jan 21	16.04000 +0.09	16.06	15.64	15.95	238,099
11 Jan 21	15.95000 -0.04	16.06	15.53	15.75	179,975
08 Jan 21	15.99000 -0.34	16.55	15.52	16.55	185,403
07 Jan 21	16.33000 +0.07	16.64	16.28	16.48	412,308
06 Jan 21	16.26000 +0.33	16.83	15.96	15.96	347,025
05 Jan 21	15.93000 +0.41	16.13	15.44	15.44	243,767
04 Jan 21	15.52000 -1.60	17.17	15.17	17.10	493,150
31 Dec 20	17.12000 +0.66	17.36	16.25	16.48	416,783
30 Dec 20	16.46000 +0.30	16.93	15.93	16.17	306,893
29 Dec 20	16.16000 -0.24	16.71	15.96	16.54	462,533
28 Dec 20	16.40000 +0.80	16.65	15.80	15.80	359,953
24 Dec 20	15.60000 +0.09	15.70	15.33	15.55	219,836
23 Dec 20	15.51000 +0.53	15.55	14.83	15.00	212,801
22 Dec 20	14.98000 +0.43	15.00	14.24	14.56	305,377
21 Dec 20	14.55000 -0.41	14.64	13.95	14.42	235,328
18 Dec 20	14.96000 +0.29	15.24	14.64	14.68	1,030,486
17 Dec 20	14.67000 +0.23	14.73	14.21	14.64	225,296
16 Dec 20	14.44500 -0.33	14.77	14.09	14.75	267,641
15 Dec 20	14.77000 +0.85	15.03	13.73	13.99	811,302
14 Dec 20	13.92500 -0.35	14.81	13.69	14.59	252,326
11 Dec 20	14.28000 -0.22	14.67	14.00	14.50	429,736
10 Dec 20	14.50000 -0.01	14.53	13.80	14.26	767,360
09 Dec 20	14.51000 +0.44	14.97	14.34	14.40	384,585
08 Dec 20	14.07000 +0.01	14.38	13.92	13.92	1,029,778
07 Dec 20	14.06000 -0.21	14.23	13.68	14.09	357,278
04 Dec 20	14.27000 +1.02	14.39	13.64	13.65	529,342
03 Dec 20	13.25000 +0.12	13.63	13.10	13.30	457,654
02 Dec 20	13.13000 +0.48	13.30	12.33	12.48	463,894
01 Dec 20	12.65000 -0.16	13.06	12.52	13.06	408,319
30 Nov 20	12.81000 -0.10	13.02	12.16	12.90	485,757
27 Nov 20	12.91000 +0.04	13.26	12.65	13.00	331,000
25 Nov 20	12.87000 -0.03	12.98	11.93	12.77	3,140,038
24 Nov 20	12.90000 +0.80	13.44	12.31	12.51	1,404,506
23 Nov 20	12.10000 +0.34	12.29	11.61	11.96	360,410
20 Nov 20	11.76000 -0.26	11.95	11.51	11.78	793,090
19 Nov 20	12.02000 -0.22	12.42	11.63	12.18	286,561
18 Nov 20	12.24500 +0.11	12.63	11.80	12.22	644,840
17 Nov 20	12.13000 +0.31	12.35	11.37	11.50	333,625
16 Nov 20	11.82000 +1.17	11.87	10.95	11.38	549,115
13 Nov 20	10.65000 +0.52	10.65	10.21	10.31	418,789
12 Nov 20	10.12500 -0.72	10.74	10.03	10.53	463,640
11 Nov 20	10.84000 -0.16	11.11	10.66	11.00	370,748
10 Nov 20	11.00500 -0.02	11.08	10.43	10.80	576,383
09 Nov 20	11.02000 +2.93	11.25	9.56	10.00	1,683,564
06 Nov 20	8.09000 -0.12	8.35	8.03	8.16	143,374
05 Nov 20	8.21000 +0.47	8.25	7.68	7.83	341,747
04 Nov 20	7.74000 -0.13	7.95	7.56	7.71	270,124
03 Nov 20	7.87000 +0.21	8.08	7.71	7.79	374,988
02 Nov 20	7.66000 -0.66	8.41	7.61	8.41	561,004
30 Oct 20	8.32000 +0.34	8.49	7.13	8.07	749,695
29 Oct 20	7.98000 +0.19	8.54	7.86	7.86	337,120
28 Oct 20	7.79000 -0.74	8.27	7.76	8.18	588,525
27 Oct 20	8.53000 -0.19	8.75	8.52	8.75	177,102
26 Oct 20	8.72000 -0.91	9.52	8.53	9.39	515,612
23 Oct 20	9.63000 +0.09	9.70	9.45	9.62	221,450
22 Oct 20	9.54000 +0.77	9.61	8.77	8.77	305,619
21 Oct 20	8.77000 -0.19	9.06	8.65	8.89	497,847
20 Oct 20	8.96000 -0.27	9.40	8.91	9.40	196,100
19 Oct 20	9.23000 -0.09	9.88	9.16	9.42	565,129
16 Oct 20	9.32000 +0.36	9.39	9.01	9.02	582,633
15 Oct 20	8.96000 +0.45	8.99	8.22	8.22	599,584
14 Oct 20	8.51000 +0.05	8.62	8.15	8.51	486,889
13 Oct 20	8.46000 -0.16	8.58	8.25	8.49	656,124
12 Oct 20	8.62000 -0.19	8.77	8.50	8.74	287,957
09 Oct 20	8.81000 +0.20	8.90	8.39	8.87	533,554
08 Oct 20	8.61000 -0.31	9.12	8.37	9.02	474,827
07 Oct 20	8.92000 +0.27	9.02	8.55	8.74	671,175
06 Oct 20	8.65000 +0.22	8.92	8.44	8.53	784,309
05 Oct 20	8.43000 -0.09	8.69	8.32	8.65	281,451
02 Oct 20	8.52000 -0.04	8.61	8.21	8.29	362,471
01 Oct 20	8.56000 +0.05	8.80	7.96	8.80	806,350
30 Sep 20	8.51000 -0.07	9.14	8.41	8.86	440,143
29 Sep 20	8.58000 -0.55	9.19	8.50	9.16	692,271
28 Sep 20	9.13000 +0.36	9.33	8.65	9.33	1,375,501
25 Sep 20	8.77000 +0.45	8.84	8.33	8.40	1,046,895
24 Sep 20	8.32000 -0.40	8.81	8.29	8.66	660,432
23 Sep 20	8.72000 -0.71	9.65	8.67	9.51	452,622
22 Sep 20	9.43000 +0.12	9.50	9.19	9.32	375,288
21 Sep 20	9.31000 -0.87	9.79	9.14	9.75	308,610
18 Sep 20	10.18000 -0.18	10.48	9.90	10.48	445,585
17 Sep 20	10.36000 +0.03	10.67	10.13	10.14	385,241
16 Sep 20	10.33000 +0.26	10.47	9.99	10.07	385,044
15 Sep 20	10.07000 -0.53	10.73	9.99	10.61	438,467
14 Sep 20	10.60000 +0.48	10.64	10.20	10.20	288,745
11 Sep 20	10.12500 +0.15	10.53	10.00	10.16	576,432
10 Sep 20	9.97000 -0.62	10.81	9.85	10.64	849,990
09 Sep 20	10.59000 -0.86	11.53	10.57	11.44	637,979
08 Sep 20	11.45000 -0.19	12.26	11.35	11.97	1,645,517
04 Sep 20	11.64000 +0.76	12.33	11.10	11.10	1,152,873
03 Sep 20	10.88000 +0.60	11.40	10.33	10.33	1,394,302
02 Sep 20	10.28000 +0.21	10.29	9.81	10.12	571,652
01 Sep 20	10.07000 +0.16	10.28	9.47	9.57	487,711
31 Aug 20	9.90500 -0.24	9.97	9.38	9.94	922,903
28 Aug 20	10.14000 +1.01	10.26	9.18	9.28	1,226,076
27 Aug 20	9.13000 +0.94	9.24	8.30	8.30	763,456
26 Aug 20	8.19000 -0.06	8.30	8.00	8.26	322,129
25 Aug 20	8.25000 +0.04	8.50	7.90	8.47	411,872
24 Aug 20	8.21000 +0.32	8.33	7.77	7.94	354,716
21 Aug 20	7.89000 +0.09	8.10	7.70	7.74	355,394
20 Aug 20	7.80500 +0.24	7.94	7.41	7.42	173,201
19 Aug 20	7.56000 +0.17	7.59	7.26	7.39	242,463
18 Aug 20	7.38500 -0.41	7.80	7.31	7.80	196,086
17 Aug 20	7.80000 +0.13	7.95	7.52	7.73	182,551
14 Aug 20	7.67000 +0.20	7.75	7.30	7.39	486,094
13 Aug 20	7.47000 -0.24	7.60	7.23	7.60	391,406
12 Aug 20	7.71000 -0.54	8.79	7.55	8.38	514,457
11 Aug 20	8.25000 -0.29	9.00	8.00	8.72	362,291
10 Aug 20	8.54000 +0.52	8.69	8.16	8.16	294,777
07 Aug 20	8.02000 +0.25	8.10	7.47	7.74	181,265
06 Aug 20	7.77000 +0.30	7.85	7.42	7.44	324,549
05 Aug 20	7.47000 +0.21	7.48	7.27	7.46	241,754
04 Aug 20	7.26000 +0.33	7.34	6.85	6.94	203,851
03 Aug 20	6.93000 -0.32	7.28	6.88	7.23	327,261
31 Jul 20	7.25000 -0.24	7.47	7.25	7.47	287,429
30 Jul 20	7.49000 -0.23	7.60	7.35	7.55	183,158
29 Jul 20	7.72000 +0.06	7.93	7.63	7.70	210,840
28 Jul 20	7.66000 +0.11	7.82	7.49	7.55	180,416
27 Jul 20	7.55000 -0.01	7.68	7.37	7.65	237,770
24 Jul 20	7.56500 -0.18	7.77	7.48	7.72	169,741
23 Jul 20	7.75000 +0.10	7.81	7.48	7.57	241,314
22 Jul 20	7.65000 -0.14	7.83	7.45	7.67	230,177
21 Jul 20	7.79000 +0.14	7.95	7.66	7.95	243,803
20 Jul 20	7.65000 -0.29	8.00	7.58	7.93	276,704
17 Jul 20	7.94000 -0.22	8.22	7.77	8.12	289,700
16 Jul 20	8.16000 -0.12	8.18	7.56	8.16	420,900
15 Jul 20	8.28000 +1.24	8.33	7.38	7.47	451,700
14 Jul 20	7.04000 -0.07	7.26	6.83	7.04	448,200
13 Jul 20	7.11000 -0.33	7.60	7.09	7.45	287,400
10 Jul 20	7.44000 +0.41	7.45	6.83	7.00	215,200
09 Jul 20	7.03000 -0.25	7.33	6.88	7.28	259,100
08 Jul 20	7.28000 +0.14	7.31	6.83	7.09	275,700
07 Jul 20	7.14000 -0.54	7.55	7.11	7.55	225,700
06 Jul 20	7.68000 -0.02	7.97	7.40	7.97	365,500
02 Jul 20	7.70000 -0.40	8.47	7.55	8.37	307,200
01 Jul 20	8.10000 +0.38	8.53	7.77	7.78	546,800
30 Jun 20	7.72000 -0.03	7.79	7.48	7.65	217,500
29 Jun 20	7.75000 +0.43	7.86	7.18	7.43	304,100
26 Jun 20	7.32000 -0.16	7.77	7.20	7.40	828,282
25 Jun 20	7.48500 -0.14	7.72	7.28	7.36	269,172
24 Jun 20	7.63000 -0.50	8.05	7.30	8.05	338,277
23 Jun 20	8.13000 +0.04	8.30	7.95	8.27	306,918
22 Jun 20	8.09000 -0.14	8.23	7.96	8.09	411,175
19 Jun 20	8.23000 -0.31	8.94	8.23	8.72	389,752
18 Jun 20	8.54000 -0.29	8.83	8.26	8.60	385,077
17 Jun 20	8.83000 -0.54	9.43	8.79	9.43	371,749
16 Jun 20	9.37000 +0.31	9.94	9.02	9.94	279,226
15 Jun 20	9.06000 +0.30	9.73	8.20	8.27	356,513
12 Jun 20	8.76000 +0.52	9.05	8.36	9.05	377,308
11 Jun 20	8.24000 -0.74	8.94	7.50	7.60	643,737
10 Jun 20	8.98000 -1.15	10.08	8.90	10.08	651,041
09 Jun 20	10.13000 -1.23	11.18	10.10	11.18	713,984
08 Jun 20	11.36000 +1.13	11.36	10.45	11.17	625,523
05 Jun 20	10.22500 +0.45	11.18	10.14	10.60	975,896
04 Jun 20	9.77500 -0.36	10.35	9.75	9.98	505,448
03 Jun 20	10.13000 +0.72	10.14	9.30	9.37	649,594
02 Jun 20	9.41000 +0.87	9.89	8.49	8.70	1,081,512
01 Jun 20	8.54000 +0.69	9.57	8.46	8.97	1,018,091
29 May 20	7.85000 +0.17	8.00	7.22	7.54	577,100
28 May 20	7.68000 -0.63	8.54	7.63	8.43	602,781
27 May 20	8.31000 +0.56	8.41	7.59	8.39	592,117
26 May 20	7.75000 +0.85	7.93	7.07	7.26	614,311
22 May 20	6.90000 +0.04	6.99	6.49	6.93	206,007
21 May 20	6.86000 -0.01	7.10	6.74	6.88	229,536
20 May 20	6.87000 +0.40	7.29	6.70	6.70	340,367
19 May 20	6.47000 -0.52	7.04	6.44	6.99	276,596
18 May 20	6.99000 +1.11	7.03	6.19	6.24	601,540
15 May 20	5.88000 +0.12	6.07	5.59	5.72	204,906
14 May 20	5.76000 +0.08	5.77	5.10	5.50	281,371
13 May 20	5.68000 -0.37	6.05	5.37	6.05	291,629
12 May 20	6.05000 -0.35	6.52	6.01	6.45	226,019
11 May 20	6.40000 -0.12	6.55	6.05	6.50	389,985
08 May 20	6.52000 +0.35	6.62	6.19	6.26	295,912
07 May 20	6.17000 +0.21	6.23	5.66	5.97	388,931
06 May 20	5.96000 -0.32	6.36	5.90	6.36	196,623
05 May 20	6.28000 -0.18	6.81	6.20	6.54	407,020
04 May 20	6.46000 -0.44	6.64	6.26	6.58	369,797
01 May 20	6.90000 +0.22	7.33	5.60	5.98	634,734
30 Apr 20	6.68000 +0.19	6.87	5.93	6.25	422,421
29 Apr 20	6.49000 +0.44	6.89	6.30	6.36	581,227
28 Apr 20	6.05000 +0.49	6.34	5.76	5.99	388,571
27 Apr 20	5.56000 +0.44	5.62	5.11	5.16	291,145
24 Apr 20	5.12000 +0.05	5.22	4.85	5.11	221,450
23 Apr 20	5.07000 +0.15	5.15	4.86	4.89	202,282
22 Apr 20	4.92000 -0.33	5.34	4.73	5.34	392,756
21 Apr 20	5.25000 +0.15	5.32	5.00	5.00	229,983
20 Apr 20	5.10000 -0.21	5.15	4.96	5.09	320,524
17 Apr 20	5.31000 +0.56	5.42	4.92	5.21	515,605
16 Apr 20	4.75000 -0.33	5.19	4.66	5.10	369,430
15 Apr 20	5.08000 -0.16	5.20	4.75	5.01	316,174
14 Apr 20	5.24000 +0.11	5.64	5.11	5.23	516,951
13 Apr 20	5.13000 -0.25	5.49	4.99	5.49	422,216
09 Apr 20	5.38000 -0.76	7.38	5.05	6.29	1,497,854
08 Apr 20	6.14000 +1.17	6.25	4.96	5.14	1,129,579
07 Apr 20	4.97000 +0.75	5.35	4.54	4.61	827,839
06 Apr 20	4.22000 +0.52	4.25	3.91	4.02	799,612
03 Apr 20	3.70000 +0.13	3.88	3.50	3.55	730,659
02 Apr 20	3.57000 -0.12	3.71	3.50	3.65	529,854
01 Apr 20	3.69000 -0.48	4.20	3.58	3.94	892,972
31 Mar 20	4.17000 -0.11	4.41	3.81	4.21	681,013
30 Mar 20	4.28000 -0.75	5.00	4.10	5.00	752,463
27 Mar 20	5.03000 -0.65	5.56	4.46	5.56	1,221,208
26 Mar 20	5.68000 +0.67	6.12	5.07	5.18	1,194,997
25 Mar 20	5.01000 +1.06	6.30	3.97	4.06	2,279,910
24 Mar 20	3.95000 +0.75	4.60	3.55	3.55	1,630,904
23 Mar 20	3.20000 -0.11	3.63	3.01	3.39	1,032,384
20 Mar 20	3.31000 -0.44	4.09	3.31	3.91	687,368
19 Mar 20	3.75000 +0.01	4.22	3.45	3.71	807,467
18 Mar 20	3.74000 -0.63	4.68	3.44	4.06	1,088,237
17 Mar 20	4.37000 +0.55	4.57	3.84	4.41	907,180
16 Mar 20	3.82000 -2.11	5.08	3.41	3.41	1,446,296
13 Mar 20	5.93000 -0.80	7.77	5.54	7.46	607,910
12 Mar 20	6.72500 -2.28	8.00	6.30	7.71	946,936
11 Mar 20	9.00000 -1.22	10.19	8.95	9.84	337,755
10 Mar 20	10.22000 +1.21	10.45	8.91	9.35	370,326
09 Mar 20	9.01000 -1.44	9.24	8.33	8.56	488,897
06 Mar 20	10.45000 -0.43	11.24	10.22	10.54	311,720
05 Mar 20	10.88000 -0.74	11.50	10.62	11.39	221,139
04 Mar 20	11.62000 +0.13	11.74	11.40	11.74	117,673
03 Mar 20	11.49000 -1.31	12.90	11.33	12.75	161,840
02 Mar 20	12.80000 +0.90	12.85	11.74	12.00	433,234
28 Feb 20	11.90000 -0.50	12.12	11.51	11.98	271,612
27 Feb 20	12.40000 -0.63	12.90	12.06	12.82	325,828
26 Feb 20	13.03000 -0.14	14.19	12.38	13.13	258,577
25 Feb 20	13.17000 -0.63	14.68	13.06	13.83	177,978
24 Feb 20	13.79500 -1.10	14.55	13.69	14.36	145,090
21 Feb 20	14.89000 -0.32	15.27	14.81	15.27	99,418
20 Feb 20	15.21000 -0.10	15.39	14.84	15.18	90,454
19 Feb 20	15.31000 +0.13	15.51	15.18	15.18	72,310
18 Feb 20	15.18000 -0.22	15.57	15.16	15.31	68,513
14 Feb 20	15.40000 -0.50	15.91	15.34	15.91	90,605
13 Feb 20	15.90000 +0.27	15.99	15.32	15.59	114,607
12 Feb 20	15.63000 -0.07	15.83	15.61	15.78	59,820
11 Feb 20	15.70000 -0.17	16.10	15.62	15.95	74,380
10 Feb 20	15.87000 +0.18	16.03	15.53	15.68	110,522
07 Feb 20	15.69000 -0.67	16.45	15.63	16.26	119,265
06 Feb 20	16.36000 -0.40	16.80	16.30	16.77	56,804
05 Feb 20	16.76000 +0.18	16.89	16.46	16.66	57,260
04 Feb 20	16.58000 -0.29	17.09	16.58	17.03	58,451
03 Feb 20	16.87000 +0.38	17.08	16.48	16.53	143,877
31 Jan 20	16.49000 -0.38	16.82	16.46	16.80	83,244
30 Jan 20	16.87000 -0.68	17.70	16.85	17.34	115,708
29 Jan 20	17.55000 +0.20	17.59	17.27	17.35	289,654
28 Jan 20	17.35000 +0.39	17.38	16.89	17.04	101,350
27 Jan 20	16.96500 -0.49	17.22	16.88	17.10	88,725
24 Jan 20	17.46000 -0.46	18.04	17.43	17.94	73,293
23 Jan 20	17.91500 +0.06	17.98	17.54	17.79	79,280
22 Jan 20	17.86000 +0.50	17.96	17.41	17.54	164,023
21 Jan 20	17.36000 -0.37	17.72	17.29	17.72	102,797
17 Jan 20	17.73000 -0.01	17.75	17.47	17.75	93,013
16 Jan 20	17.74000 -0.21	18.06	17.60	17.93	241,645
15 Jan 20	17.95000 +0.32	18.14	17.50	17.65	100,958
14 Jan 20	17.63000 -0.64	18.07	17.17	17.93	246,036
13 Jan 20	18.27000 +0.28	18.34	17.80	17.95	117,798
10 Jan 20	17.99000 +0.44	18.09	17.42	17.50	266,124
09 Jan 20	17.55000 +1.23	17.64	16.63	16.63	198,827
08 Jan 20	16.32000 +0.07	16.36	16.17	16.30	190,596
07 Jan 20	16.25000 -0.07	16.38	16.21	16.29	103,436
06 Jan 20	16.32000 +0.17	16.45	15.90	16.09	133,626
03 Jan 20	16.14500 -0.05	16.27	15.88	16.02	95,583
02 Jan 20	16.19500 -0.16	16.48	16.14	16.38	82,941
31 Dec 19	16.35000 -0.01	16.45	16.22	16.22	201,557
30 Dec 19	16.36000 -0.19	16.62	16.27	16.62	132,714
27 Dec 19	16.55000 -0.18	16.78	16.52	16.73	72,274
26 Dec 19	16.73000 -0.09	16.88	16.47	16.82	141,487
24 Dec 19	16.82000 +0.05	17.09	16.58	16.77	48,281
23 Dec 19	16.77500 +0.40	16.82	16.24	16.34	288,350
20 Dec 19	16.37000 +0.11	16.47	16.30	16.36	132,432
19 Dec 19	16.26000 +0.08	16.39	16.17	16.24	153,648
18 Dec 19	16.18000 -0.02	16.36	16.06	16.23	96,896
17 Dec 19	16.20000 +0.32	16.36	15.97	16.19	111,149
16 Dec 19	15.88500 +0.11	16.08	15.82	15.89	126,395
13 Dec 19	15.78000 +0.06	15.88	15.56	15.73	102,611
12 Dec 19	15.72000 +0.14	15.85	15.62	15.62	102,385
11 Dec 19	15.58000 +0.11	15.75	15.49	15.49	125,817
10 Dec 19	15.47000 +0.18	15.53	15.26	15.31	250,261
09 Dec 19	15.29000 -0.08	15.53	15.26	15.38	80,974
06 Dec 19	15.37000 +0.20	15.47	15.06	15.17	271,540
05 Dec 19	15.17000 +0.08	15.24	15.01	15.01	90,852
04 Dec 19	15.09000 +0.05	15.14	14.95	14.97	204,520
03 Dec 19	15.04000 -0.44	15.40	14.99	15.36	249,243
02 Dec 19	15.48000 -0.02	15.52	15.23	15.45	142,991
29 Nov 19	15.50000 +0.45	15.70	14.89	14.95	142,755
27 Nov 19	15.05000 -0.34	15.59	14.98	15.41	417,018
26 Nov 19	15.39000 +0.31	15.47	15.10	15.15	105,370
25 Nov 19	15.08000 +0.03	15.24	14.95	15.04	328,790
22 Nov 19	15.05000 +0.00	15.19	14.85	15.05	280,928
21 Nov 19	15.05000 -0.29	15.52	15.04	15.35	167,681
20 Nov 19	15.34000 +0.33	15.49	14.92	15.03	420,948
19 Nov 19	15.01000 +0.01	15.13	14.95	14.98	79,567
18 Nov 19	15.00000 -0.01	15.11	14.91	14.91	125,722
15 Nov 19	15.01000 -0.07	15.24	14.88	15.17	132,877
14 Nov 19	15.08500 -0.06	15.25	15.04	15.15	192,972
13 Nov 19	15.14000 +0.14	15.18	14.89	14.97	96,897
12 Nov 19	15.00500 -0.10	15.28	14.95	15.05	87,116
11 Nov 19	15.11000 +0.08	15.12	14.83	15.01	142,648
08 Nov 19	15.03000 -0.16	15.36	14.90	15.27	120,754
07 Nov 19	15.19000 -0.06	15.49	14.98	15.27	156,301
06 Nov 19	15.25000 +0.13	15.40	15.04	15.13	219,723
05 Nov 19	15.12000 -0.88	16.18	15.01	15.92	246,500
04 Nov 19	16.00500 +0.30	16.08	15.64	15.65	309,980
01 Nov 19	15.70000 -0.04	15.72	14.96	15.72	482,290
31 Oct 19	15.74000 +0.71	15.76	14.92	14.92	290,068
30 Oct 19	15.03000 -0.82	15.72	13.07	14.00	309,173
29 Oct 19	15.85000 -0.53	16.38	15.75	16.38	292,362
28 Oct 19	16.38000 -0.16	16.51	16.10	16.47	131,167
25 Oct 19	16.54000 -0.36	16.94	16.52	16.87	140,255
24 Oct 19	16.90000 -0.21	17.22	16.84	17.10	105,120
23 Oct 19	17.11000 -0.07	17.30	16.99	17.16	312,400
22 Oct 19	17.18000 -0.17	17.42	17.01	17.12	56,082
21 Oct 19	17.35000 +0.42	17.44	16.93	16.93	89,024
18 Oct 19	16.93000 -0.02	16.98	16.70	16.88	510,520
17 Oct 19	16.95000 +0.24	16.96	16.65	16.74	101,115
16 Oct 19	16.71000 -0.04	16.79	16.51	16.74	74,019
15 Oct 19	16.75000 +0.08	16.80	16.53	16.65	55,759
14 Oct 19	16.67000 -0.24	16.89	16.58	16.89	88,171
11 Oct 19	16.91000 -0.07	17.17	16.86	17.11	72,039
10 Oct 19	16.98000 +0.00	17.08	16.76	16.98	99,064
09 Oct 19	16.98000 +0.07	17.14	16.83	16.87	134,152
08 Oct 19	16.91000 +0.07	16.93	16.70	16.83	101,512
07 Oct 19	16.84000 +0.16	17.13	16.60	16.60	815,332
04 Oct 19	16.68000 -0.31	17.24	16.52	16.98	140,401
03 Oct 19	16.99000 -0.02	17.22	16.89	16.95	387,318
02 Oct 19	17.01000 +0.26	17.16	16.59	16.67	134,949
01 Oct 19	16.75000 -0.01	17.03	16.57	16.78	218,735
30 Sep 19	16.76000 -0.43	17.34	16.50	17.17	331,351
27 Sep 19	17.19000 +0.04	17.41	17.04	17.13	98,267
26 Sep 19	17.15000 -0.85	18.14	17.13	17.81	146,088
25 Sep 19	18.00000 -0.01	18.16	17.93	18.00	181,555
24 Sep 19	18.01000 +0.09	18.13	17.88	17.94	153,315
23 Sep 19	17.92000 +0.23	17.95	17.56	17.60	109,544
20 Sep 19	17.69000 +0.02	17.76	17.48	17.65	154,139
19 Sep 19	17.67000 +0.29	17.73	17.41	17.41	93,106
18 Sep 19	17.38000 -0.03	17.62	17.18	17.47	243,035
17 Sep 19	17.41000 -0.16	17.67	17.20	17.54	299,978
16 Sep 19	17.57000 -0.43	18.01	17.53	17.96	70,616
13 Sep 19	18.00000 +0.74	18.15	17.33	17.33	159,339
12 Sep 19	17.26000 +0.12	17.40	16.99	17.18	167,355
11 Sep 19	17.14000 -0.96	18.10	16.97	18.10	219,554
10 Sep 19	18.10000 -0.27	18.38	17.85	18.30	139,113
09 Sep 19	18.37000 +0.04	18.46	18.06	18.32	78,767
06 Sep 19	18.33000 -0.10	18.54	18.21	18.45	208,745
05 Sep 19	18.43000 -0.29	18.96	18.40	18.83	76,658
04 Sep 19	18.72000 +0.03	18.92	18.60	18.82	220,708
03 Sep 19	18.69000 +0.03	18.72	18.36	18.58	202,054
30 Aug 19	18.66000 -0.34	19.24	18.48	19.00	247,626
29 Aug 19	19.00000 +0.10	19.18	18.90	19.03	148,186
28 Aug 19	18.90000 +0.18	19.01	18.69	18.69	151,337
27 Aug 19	18.72000 -0.06	18.97	18.54	18.85	93,316
26 Aug 19	18.78000 +0.16	18.86	18.52	18.71	101,137
23 Aug 19	18.62000 -0.37	19.12	18.44	18.88	103,838
22 Aug 19	18.99000 +0.10	19.29	18.84	18.84	277,586
21 Aug 19	18.89000 +0.34	18.98	18.55	18.61	156,954
20 Aug 19	18.55000 +0.11	18.61	18.30	18.37	196,525
19 Aug 19	18.44000 +0.22	18.66	18.11	18.33	140,575
16 Aug 19	18.22000 -0.21	18.60	18.13	18.55	129,569
15 Aug 19	18.43000 +0.13	18.60	18.15	18.32	113,128
14 Aug 19	18.30000 -0.50	18.78	17.99	18.78	156,420
13 Aug 19	18.80000 +0.19	18.81	18.57	18.60	109,791
12 Aug 19	18.61000 -0.19	18.85	18.53	18.70	130,256
09 Aug 19	18.80000 -0.18	19.14	18.80	18.82	62,426
08 Aug 19	18.98000 +0.41	19.20	18.66	18.66	113,521
07 Aug 19	18.57000 -0.09	18.93	18.44	18.67	155,693
06 Aug 19	18.66000 +0.36	18.76	18.28	18.31	137,036
05 Aug 19	18.30000 -0.60	18.72	18.08	18.72	143,895
02 Aug 19	18.90000 +0.40	19.04	18.30	18.36	173,018
01 Aug 19	18.50000 -0.33	19.20	17.71	18.03	261,785
31 Jul 19	18.83000 -0.02	19.00	18.67	18.74	202,681
30 Jul 19	18.85000 +0.34	18.87	18.35	18.43	129,413
29 Jul 19	18.51000 -0.20	18.85	18.35	18.71	206,905
26 Jul 19	18.71000 +0.03	18.95	18.63	18.71	101,580
25 Jul 19	18.68000 +0.01	18.82	18.52	18.65	72,043
24 Jul 19	18.67000 +0.26	18.74	18.22	18.39	78,323
23 Jul 19	18.41000 +0.48	18.42	17.87	17.98	156,351
22 Jul 19	17.93000 -0.35	18.09	17.67	18.00	210,238
19 Jul 19	18.28000 -0.49	18.91	18.27	18.73	190,871
18 Jul 19	18.77000 -0.04	18.88	18.61	18.80	141,303
17 Jul 19	18.81000 +0.45	18.83	18.22	18.36	136,826
16 Jul 19	18.36000 +0.43	18.41	17.86	17.89	221,070
15 Jul 19	17.93000 +0.21	17.95	17.56	17.80	109,952
12 Jul 19	17.72000 +0.77	17.92	17.12	17.20	170,585
11 Jul 19	16.95000 +0.00	17.07	16.82	16.94	113,123
10 Jul 19	16.95000 -0.10	17.25	16.63	17.08	199,724
09 Jul 19	17.05000 +0.07	17.06	16.73	16.86	111,694
08 Jul 19	16.98000 -0.14	17.17	16.86	17.10	106,203
05 Jul 19	17.12000 -0.49	17.55	17.11	17.55	118,749
03 Jul 19	17.61000 +0.06	17.77	17.43	17.53	93,871
02 Jul 19	17.55000 -0.89	18.29	17.35	17.99	259,998
01 Jul 19	18.44000 +0.49	18.49	17.96	17.99	249,660
28 Jun 19	17.95000 +0.48	18.24	17.15	17.45	559,221
27 Jun 19	17.47000 +0.20	17.47	17.25	17.27	384,028
26 Jun 19	17.27000 +0.21	17.38	16.91	17.06	161,466
25 Jun 19	17.06000 -0.24	17.46	17.06	17.46	274,401
24 Jun 19	17.30000 -0.14	17.68	17.20	17.47	132,917
21 Jun 19	17.44000 -0.08	17.61	17.38	17.47	210,802
20 Jun 19	17.52000 -0.05	17.73	17.30	17.57	112,008
19 Jun 19	17.57000 +0.38	17.66	17.17	17.31	420,658
18 Jun 19	17.19000 -0.46	17.76	17.04	17.70	165,804
17 Jun 19	17.65000 -0.08	18.43	17.59	17.92	193,963
14 Jun 19	17.73000 +0.89	18.03	16.75	16.87	883,244
13 Jun 19	16.84000 +0.25	16.91	16.57	16.61	237,611
12 Jun 19	16.59000 +0.15	16.74	16.48	16.48	109,806
11 Jun 19	16.44000 -0.01	16.51	16.34	16.51	149,654
10 Jun 19	16.45000 +0.01	16.58	16.43	16.43	72,950
07 Jun 19	16.44000 +0.01	16.60	16.42	16.48	93,568
06 Jun 19	16.43000 -0.12	16.67	16.35	16.58	224,972
05 Jun 19	16.55000 +0.06	16.69	16.40	16.52	415,098
04 Jun 19	16.49000 -0.32	17.28	16.47	16.86	573,348
03 Jun 19	16.81000 +0.49	16.84	16.23	16.29	408,380
31 May 19	16.32000 -0.07	16.41	16.05	16.33	392,744
30 May 19	16.39000 +0.03	16.60	16.33	16.40	172,812
29 May 19	16.36000 -0.12	16.48	16.25	16.45	236,412
28 May 19	16.48000 -0.03	16.73	16.37	16.60	146,290
24 May 19	16.51000 +0.02	17.04	16.29	16.52	212,895
23 May 19	16.49000 -0.02	16.57	16.38	16.43	177,711
22 May 19	16.51000 +0.27	16.54	16.09	16.19	300,542
21 May 19	16.24000 +0.06	16.50	16.00	16.12	339,202
20 May 19	16.18000 +0.27	16.22	15.81	15.85	134,346
17 May 19	15.91000 -0.13	16.02	15.82	15.97	106,829
16 May 19	16.04000 -0.10	16.24	15.92	16.19	113,072
15 May 19	16.14000 +0.05	16.17	15.90	16.04	456,613
14 May 19	16.09000 +0.16	16.25	15.85	15.93	297,044
13 May 19	15.93000 -0.22	16.05	15.85	15.93	137,954
10 May 19	16.15000 +0.12	16.31	15.98	15.98	166,297
09 May 19	16.03000 +0.02	16.11	15.95	15.97	204,659
08 May 19	16.01000 -0.18	16.21	15.95	16.19	234,765
07 May 19	16.19000 +0.17	16.42	15.68	15.93	431,760
06 May 19	16.02000 -0.05	16.11	15.58	15.93	215,084
03 May 19	16.07000 -0.17	16.34	15.94	16.30	161,376
02 May 19	16.24000 +0.26	16.33	15.98	16.19	134,382
01 May 19	15.98000 -0.23	16.60	15.90	16.60	190,398
30 Apr 19	16.21000 +0.09	16.24	16.00	16.18	189,848
29 Apr 19	16.12000 +0.00	16.27	15.92	16.14	171,356
26 Apr 19	16.12000 +0.18	16.30	15.90	15.97	237,605
25 Apr 19	15.94000 +0.07	16.15	15.80	15.83	286,779
24 Apr 19	15.87000 +0.02	16.01	15.85	15.85	204,666
23 Apr 19	15.85000 +0.16	16.01	15.66	15.66	128,334
22 Apr 19	15.69000 -0.48	16.15	15.51	16.12	235,870
18 Apr 19	16.17000 +0.02	16.29	16.03	16.11	113,707
17 Apr 19	16.15000 -0.16	16.36	16.13	16.34	116,474
16 Apr 19	16.31000 +0.02	16.48	16.28	16.36	152,183
15 Apr 19	16.29000 +0.06	16.33	16.13	16.19	69,334
12 Apr 19	16.23000 -0.03	16.41	16.22	16.25	93,942
11 Apr 19	16.26000 +0.02	16.60	16.14	16.23	86,666
10 Apr 19	16.24000 +0.01	16.41	16.22	16.28	191,158
09 Apr 19	16.23000 -0.17	16.47	16.23	16.47	223,960
08 Apr 19	16.40000 +0.19	16.46	16.01	16.25	162,892
05 Apr 19	16.21000 +0.25	16.43	16.01	16.41	314,758
04 Apr 19	15.96000 +0.25	15.99	15.71	15.72	187,092
03 Apr 19	15.71000 +0.15	15.80	15.50	15.62	276,417
02 Apr 19	15.56000 +0.08	15.57	15.35	15.48	196,218
01 Apr 19	15.48000 +0.23	15.51	15.20	15.35	232,111
29 Mar 19	15.25000 +0.05	15.40	15.05	15.26	259,153
28 Mar 19	15.20000 -0.05	15.41	15.03	15.23	90,467
27 Mar 19	15.25000 -0.08	15.51	15.06	15.33	226,625
26 Mar 19	15.33000 +0.13	15.38	14.75	15.24	1,148,403
25 Mar 19	15.20000 -0.02	15.38	15.05	15.23	70,565
22 Mar 19	15.22000 +0.03	15.37	15.05	15.09	151,786
21 Mar 19	15.19000 -0.08	15.52	15.13	15.20	435,198
20 Mar 19	15.27000 -0.15	15.52	15.13	15.42	137,067
19 Mar 19	15.42000 +0.12	15.48	15.20	15.29	109,043
18 Mar 19	15.30000 +0.02	15.42	15.15	15.33	315,394
15 Mar 19	15.28000 +0.12	15.40	15.20	15.20	312,031
14 Mar 19	15.16000 -0.35	15.60	15.05	15.50	174,977
13 Mar 19	15.51000 -0.09	15.73	15.48	15.70	197,981
12 Mar 19	15.60000 -0.33	16.04	15.42	16.00	386,831
11 Mar 19	15.93000 +0.14	16.40	15.80	15.98	322,189
08 Mar 19	15.79000 +0.60	15.99	15.25	15.25	385,214
07 Mar 19	15.19000 +0.41	15.35	14.62	14.66	716,091
06 Mar 19	14.78000 +0.25	14.86	14.43	14.46	198,687
05 Mar 19	14.53000 +0.22	14.71	14.29	14.29	156,789
04 Mar 19	14.31000 +0.22	14.45	14.03	14.13	165,858
01 Mar 19	14.09000 +0.50	14.18	13.64	13.76	278,978
28 Feb 19	13.59000 -0.01	13.94	13.50	13.72	266,131
27 Feb 19	13.60000 +0.10	13.81	13.49	13.49	117,582
26 Feb 19	13.50000 +0.16	13.57	13.09	13.46	96,580
25 Feb 19	13.34000 -0.02	13.38	13.20	13.38	41,798
22 Feb 19	13.36000 +0.02	13.63	13.32	13.35	49,024
21 Feb 19	13.34000 +0.30	13.35	12.99	13.11	237,157
20 Feb 19	13.04000 -0.03	13.13	12.97	12.99	37,602
19 Feb 19	13.07000 -0.01	13.18	13.03	13.15	53,212
15 Feb 19	13.08000 +0.50	13.16	12.70	12.74	104,019
14 Feb 19	12.58000 -0.19	12.74	12.53	12.74	36,965
13 Feb 19	12.77000 +0.31	12.82	12.49	12.56	148,439
12 Feb 19	12.46000 +0.11	12.47	12.30	12.35	148,986
11 Feb 19	12.35000 -0.07	12.50	12.29	12.45	73,549
08 Feb 19	12.42000 +0.04	12.50	12.14	12.50	99,925
07 Feb 19	12.38000 +0.19	12.41	11.98	12.00	85,312
06 Feb 19	12.19000 -0.02	12.31	12.06	12.16	391,760
05 Feb 19	12.21000 -0.07	12.42	12.14	12.31	66,181
04 Feb 19	12.28000 +0.04	12.34	12.14	12.20	70,963
01 Feb 19	12.24000 -0.05	12.40	12.09	12.28	74,363
31 Jan 19	12.29000 -0.07	12.33	12.10	12.33	59,070
30 Jan 19	12.36000 +0.01	12.59	12.30	12.59	81,918
29 Jan 19	12.35000 -0.14	12.56	12.29	12.53	91,440
28 Jan 19	12.49000 -0.30	12.78	12.40	12.71	73,055
25 Jan 19	12.79000 +0.15	13.06	12.51	12.75	416,279
24 Jan 19	12.64000 +0.12	12.68	12.29	12.29	32,078
23 Jan 19	12.52000 +0.10	12.61	12.30	12.36	46,984
22 Jan 19	12.42000 -0.04	12.51	12.32	12.41	61,197
18 Jan 19	12.46000 -0.05	12.58	12.40	12.54	68,921
17 Jan 19	12.51000 -0.06	12.60	12.41	12.53	60,267
16 Jan 19	12.57000 -0.06	12.78	12.45	12.76	50,879
15 Jan 19	12.63000 +0.12	12.68	12.46	12.51	53,774
14 Jan 19	12.51000 -0.25	12.70	12.33	12.67	83,092
11 Jan 19	12.76000 -0.22	13.00	12.60	12.87	178,918
10 Jan 19	12.98000 -0.02	13.11	12.86	12.95	78,595
09 Jan 19	13.00000 +0.00	13.23	12.82	12.95	97,663
08 Jan 19	13.00000 -0.09	13.17	12.96	13.17	62,519
07 Jan 19	13.09000 -0.25	13.53	13.04	13.34	75,343
04 Jan 19	13.34000 +0.28	13.47	13.08	13.20	50,075
03 Jan 19	13.06000 -0.11	13.41	12.79	12.79	133,688
02 Jan 19	13.17000 -0.29	13.31	12.99	13.31	102,549
31 Dec 18	13.46000 +0.23	13.55	13.15	13.24	136,494
28 Dec 18	13.23000 +0.24	13.35	12.96	12.98	75,143
27 Dec 18	12.99000 -0.03	13.09	12.81	12.88	95,297
26 Dec 18	13.02000 +0.70	13.03	12.36	12.36	131,150
24 Dec 18	12.32000 -0.50	13.03	12.32	12.78	43,891
21 Dec 18	12.82000 +0.26	12.89	12.29	12.55	242,105
20 Dec 18	12.56000 -0.49	13.12	12.37	13.06	342,624
19 Dec 18	13.05000 -0.16	13.41	13.00	13.23	184,108
18 Dec 18	13.21000 -0.03	13.37	12.91	13.37	123,133
17 Dec 18	13.24000 +0.25	13.71	13.08	13.10	239,019
14 Dec 18	12.99000 -0.07	13.32	12.92	13.00	74,113
13 Dec 18	13.06000 -0.06	13.18	12.85	13.13	45,724
12 Dec 18	13.12000 +0.34	13.15	12.67	12.88	133,013
11 Dec 18	12.78000 -0.12	13.15	12.73	13.01	47,798
10 Dec 18	12.90000 -0.08	13.08	12.73	12.99	52,924
07 Dec 18	12.98000 -0.22	13.20	12.93	13.19	84,013
06 Dec 18	13.20000 +0.46	13.22	12.73	12.73	72,699
04 Dec 18	12.74000 -0.19	12.93	12.63	12.85	97,690
03 Dec 18	12.93000 +0.05	13.04	12.72	13.00	32,801
30 Nov 18	12.88000 +0.14	12.95	12.66	12.75	184,324
29 Nov 18	12.74000 -0.30	13.22	12.65	13.00	49,141
28 Nov 18	13.04000 +0.11	13.14	12.77	12.94	86,224
27 Nov 18	12.93000 -0.20	13.20	12.91	13.00	39,621
26 Nov 18	13.13000 +0.07	13.41	12.97	13.14	62,613
23 Nov 18	13.06000 +0.12	13.20	12.80	12.90	49,386
21 Nov 18	12.94000 +0.19	12.99	12.77	12.81	79,509
20 Nov 18	12.75000 -0.21	13.06	12.69	12.81	227,298
19 Nov 18	12.96000 -0.11	13.24	12.86	13.06	75,859
16 Nov 18	13.07000 +0.01	13.24	13.02	13.07	209,886
15 Nov 18	13.06000 +0.05	13.24	12.53	12.97	1,217,968
14 Nov 18	13.01000 +0.03	13.23	12.92	13.09	65,393
13 Nov 18	12.98000 -0.21	13.36	12.82	13.24	93,580
12 Nov 18	13.19000 -0.09	13.38	12.74	13.27	86,157
09 Nov 18	13.28000 -0.03	13.31	13.01	13.29	67,670
08 Nov 18	13.31000 -0.18	13.56	13.28	13.43	63,118
07 Nov 18	13.49000 +0.00	13.90	12.84	13.55	62,114
06 Nov 18	13.49000 +0.06	13.85	13.44	13.46	41,764
05 Nov 18	13.43000 +0.09	13.62	13.29	13.37	79,347
02 Nov 18	13.34000 -0.30	14.00	12.75	12.75	127,981
01 Nov 18	13.64000 +0.13	13.85	13.50	13.74	118,280
31 Oct 18	13.51000 +0.03	13.74	13.46	13.62	78,949
30 Oct 18	13.48000 +0.21	13.55	13.20	13.26	40,725
29 Oct 18	13.27000 +0.02	13.70	13.19	13.38	38,976
26 Oct 18	13.25000 -0.09	13.48	13.04	13.18	45,032
25 Oct 18	13.34000 +0.32	13.43	12.99	13.03	85,001
24 Oct 18	13.02000 -0.25	13.44	13.00	13.25	65,963
23 Oct 18	13.27000 -0.06	13.44	12.93	13.18	271,102
22 Oct 18	13.33000 -0.21	13.64	13.23	13.56	126,937
19 Oct 18	13.54000 -0.05	13.83	13.47	13.55	42,970
18 Oct 18	13.59000 -0.26	14.58	13.55	13.81	48,284
17 Oct 18	13.85000 -0.34	14.19	13.84	14.16	53,373
16 Oct 18	14.19000 +0.75	14.21	13.33	13.50	51,890
15 Oct 18	13.44000 -0.02	13.73	13.39	13.45	86,776
12 Oct 18	13.46000 -0.30	14.04	13.39	13.95	167,004
11 Oct 18	13.76000 -0.06	14.06	13.52	13.77	110,739
10 Oct 18	13.82000 -0.35	14.18	13.82	14.13	76,726
09 Oct 18	14.17000 -0.18	14.45	14.08	14.31	47,369
08 Oct 18	14.35000 -0.15	14.54	14.27	14.48	25,451
05 Oct 18	14.50000 -0.20	14.74	14.26	14.74	44,820
04 Oct 18	14.70000 -0.14	14.85	14.65	14.84	53,759
03 Oct 18	14.84000 -0.04	14.95	14.75	14.88	124,858
02 Oct 18	14.88000 -0.06	14.98	14.78	14.92	42,200
01 Oct 18	14.94000 +0.07	15.12	14.85	14.92	69,523
28 Sep 18	14.87000 +0.16	14.92	14.67	14.70	125,559
27 Sep 18	14.71000 +0.09	14.83	14.56	14.56	49,388
26 Sep 18	14.62000 +0.02	14.68	14.47	14.64	42,751
25 Sep 18	14.60000 -0.06	14.71	14.49	14.66	50,712
24 Sep 18	14.66000 -0.23	15.01	14.61	14.87	30,293
21 Sep 18	14.89000 +0.09	15.02	14.70	14.80	221,195
20 Sep 18	14.80000 +0.00	14.90	14.73	14.83	55,946
19 Sep 18	14.80000 -0.26	15.08	14.61	15.06	55,440
18 Sep 18	15.06000 +0.39	15.26	14.68	14.68	67,756
17 Sep 18	14.67000 +0.13	14.71	14.49	14.52	113,925
14 Sep 18	14.54000 +0.03	14.66	14.51	14.51	71,680
13 Sep 18	14.51000 -0.04	14.69	14.45	14.59	30,698
12 Sep 18	14.55000 +0.03	14.66	14.40	14.47	77,795
11 Sep 18	14.52000 -0.12	14.70	14.50	14.64	62,113
10 Sep 18	14.64000 -0.02	14.85	14.62	14.62	65,519
07 Sep 18	14.66000 -0.24	14.99	14.63	14.91	53,456
06 Sep 18	14.90000 -0.45	15.47	14.88	15.42	68,637
05 Sep 18	15.35000 -0.08	15.48	15.33	15.43	128,446
04 Sep 18	15.43000 +0.24	15.46	15.03	15.18	84,676
31 Aug 18	15.19000 +0.06	15.26	15.06	15.15	127,676
30 Aug 18	15.13000 +0.02	15.17	15.06	15.12	36,982
29 Aug 18	15.11000 +0.01	15.18	14.99	15.11	38,454
28 Aug 18	15.10000 -0.01	15.20	15.06	15.13	39,491
27 Aug 18	15.11000 +0.03	15.20	14.97	15.03	196,756
24 Aug 18	15.08000 -0.04	15.88	15.00	15.15	142,081
23 Aug 18	15.12000 +0.05	15.15	14.36	15.13	128,648
22 Aug 18	15.07000 +0.03	15.26	14.97	15.04	316,527
21 Aug 18	15.04000 +0.02	15.21	15.02	15.07	120,968
20 Aug 18	15.02000 +0.24	15.46	14.80	14.96	94,007
17 Aug 18	14.78000 +0.31	14.83	14.40	14.42	171,068
16 Aug 18	14.47000 +0.33	14.65	14.13	14.16	214,933
15 Aug 18	14.14000 +0.07	14.21	13.95	14.04	135,851
14 Aug 18	14.07000 +0.30	14.12	13.81	13.81	54,573
13 Aug 18	13.77000 -0.07	14.02	13.69	13.90	83,316
10 Aug 18	13.84000 +0.04	14.01	13.53	13.70	102,445
09 Aug 18	13.80000 +0.22	13.86	13.57	13.57	70,854
08 Aug 18	13.58000 -0.45	14.55	13.45	14.02	107,136
07 Aug 18	14.03000 +0.44	14.18	13.38	13.62	268,874
06 Aug 18	13.59000 +0.32	13.61	13.27	13.27	83,979
03 Aug 18	13.27000 +0.08	13.43	12.97	13.13	147,978
02 Aug 18	13.19000 +0.18	13.55	12.10	12.36	351,945
01 Aug 18	13.01000 -0.23	13.36	12.93	13.19	90,351
31 Jul 18	13.24000 +0.37	13.33	12.86	12.91	111,666
30 Jul 18	12.87000 -0.01	12.99	12.73	12.82	102,273
27 Jul 18	12.88000 -0.37	13.29	12.74	13.24	99,068
26 Jul 18	13.25000 -0.15	13.52	13.23	13.39	112,492
25 Jul 18	13.40000 +0.00	13.48	13.13	13.42	219,637
24 Jul 18	13.40000 -0.07	13.51	13.28	13.50	81,545
23 Jul 18	13.47000 -0.03	13.57	13.37	13.49	51,713
20 Jul 18	13.50000 -0.16	13.76	13.41	13.63	99,531
19 Jul 18	13.66000 +0.06	13.75	13.46	13.65	91,228
18 Jul 18	13.60000 -0.03	13.67	13.54	13.63	38,513
17 Jul 18	13.63000 +0.16	13.71	13.50	13.50	81,464
16 Jul 18	13.47000 +0.03	13.50	13.24	13.43	47,726
13 Jul 18	13.44000 -0.05	13.56	13.35	13.50	69,146
12 Jul 18	13.49000 +0.04	13.63	13.31	13.49	44,942
11 Jul 18	13.45000 -0.19	13.67	13.42	13.58	96,608
10 Jul 18	13.64000 +0.12	13.71	13.47	13.51	86,499
09 Jul 18	13.52000 +0.05	13.61	12.96	13.51	57,433
06 Jul 18	13.47000 +0.05	13.61	13.36	13.43	58,722
05 Jul 18	13.42000 -0.02	13.51	13.35	13.46	58,458
03 Jul 18	13.44000 +0.32	13.67	13.14	13.14	58,407
02 Jul 18	13.12000 -0.13	13.39	13.02	13.22	67,388
29 Jun 18	13.25000 +0.22	13.54	13.02	13.05	223,172
28 Jun 18	13.03000 +0.23	13.03	12.74	12.77	101,972
27 Jun 18	12.80000 -0.18	12.97	12.70	12.95	140,674
26 Jun 18	12.98000 +0.21	13.00	12.76	12.78	70,474
25 Jun 18	12.77000 -0.04	12.90	12.52	12.74	145,593
22 Jun 18	12.81000 -0.14	13.00	12.67	13.00	317,588
21 Jun 18	12.95000 -0.10	13.13	12.75	13.06	96,732
20 Jun 18	13.05000 -0.09	13.38	12.97	13.17	146,487
19 Jun 18	13.14000 -0.08	13.25	13.00	13.15	201,691
18 Jun 18	13.22000 +0.19	13.25	13.02	13.02	161,485
15 Jun 18	13.03000 +0.10	13.08	12.84	12.87	279,099
14 Jun 18	12.93000 +0.30	12.95	12.69	12.69	145,543
13 Jun 18	12.63000 -0.19	12.92	12.45	12.86	132,335
12 Jun 18	12.82000 +0.01	12.87	12.58	12.74	122,416
11 Jun 18	12.81000 +0.30	12.86	12.46	12.46	103,804
08 Jun 18	12.51000 +0.13	12.56	12.36	12.36	100,997
07 Jun 18	12.38000 +0.11	12.44	12.22	12.27	53,860
06 Jun 18	12.27000 +0.26	12.30	11.99	12.02	131,486
05 Jun 18	12.01000 -0.06	12.14	11.95	12.07	171,653
04 Jun 18	12.07000 +0.07	12.19	12.00	12.00	167,673
01 Jun 18	12.00000 +0.00	12.17	11.94	12.09	203,430
31 May 18	12.00000 -0.10	12.32	11.95	12.08	274,719
30 May 18	12.10000 -0.09	12.28	12.08	12.21	259,182
29 May 18	12.19000 -0.31	12.52	12.10	12.51	274,735
25 May 18	12.50000 -0.36	12.85	12.49	12.85	137,729
24 May 18	12.86000 -0.03	12.98	12.80	12.91	244,848
23 May 18	12.89000 +0.05	13.00	12.76	12.81	112,799
22 May 18	12.84000 +0.09	12.95	12.54	12.75	228,001
21 May 18	12.75000 +0.24	12.90	12.54	12.56	265,454
18 May 18	12.51000 +0.45	12.53	12.12	12.12	134,835
17 May 18	12.06000 +0.02	12.13	11.80	12.01	209,924
16 May 18	12.04000 +0.01	12.05	11.90	12.01	72,305
15 May 18	12.03000 -0.04	12.14	11.97	12.06	233,916
14 May 18	12.07000 +0.15	12.20	11.94	11.94	92,844
11 May 18	11.92000 +0.46	12.03	11.45	11.45	525,126
10 May 18	11.46000 -0.02	11.63	11.42	11.52	116,086
09 May 18	11.48000 -0.28	11.83	11.44	11.78	85,217
08 May 18	11.76000 +0.00	11.99	11.75	11.77	117,589
07 May 18	11.76000 +0.11	11.84	11.60	11.69	172,540
04 May 18	11.65000 +0.60	11.80	11.05	11.05	163,998
03 May 18	11.05000 +0.10	11.36	10.89	11.09	106,832
02 May 18	10.95000 +0.02	11.00	10.83	10.89	43,153
01 May 18	10.93000 -0.02	10.96	10.82	10.96	37,263
30 Apr 18	10.95000 +0.02	11.03	10.87	10.92	27,616
27 Apr 18	10.93000 -0.01	10.99	10.86	10.98	19,299
26 Apr 18	10.94000 -0.03	11.10	10.88	10.96	34,435
25 Apr 18	10.97000 -0.23	11.25	10.95	11.21	120,565
24 Apr 18	11.20000 -0.11	11.43	11.16	11.34	33,659
23 Apr 18	11.31000 -0.02	12.07	11.05	11.42	45,252
20 Apr 18	11.33000 +0.11	11.35	11.15	11.17	67,236
19 Apr 18	11.22000 +0.00	11.29	11.12	11.18	32,872
18 Apr 18	11.22000 +0.09	11.25	11.07	11.12	77,164
17 Apr 18	11.13000 +0.17	11.13	10.99	10.99	45,186
16 Apr 18	10.96000 +0.13	11.00	10.83	10.87	66,591
13 Apr 18	10.83000 -0.06	10.90	10.68	10.90	55,751
12 Apr 18	10.89000 +0.05	10.98	10.83	10.88	92,778
11 Apr 18	10.84000 +0.04	10.94	10.73	10.78	57,415
10 Apr 18	10.80000 +0.23	10.92	10.49	10.61	454,941
09 Apr 18	10.57000 -0.02	10.70	10.50	10.64	75,770
06 Apr 18	10.59000 -0.02	10.79	10.55	10.65	56,509
05 Apr 18	10.61000 +0.09	10.65	10.40	10.58	64,821
04 Apr 18	10.52000 +0.09	10.61	10.34	10.38	78,464
03 Apr 18	10.43000 +0.16	10.61	10.20	10.35	92,506
02 Apr 18	10.27000 +0.00	10.41	10.19	10.26	157,684
29 Mar 18	10.27000 +0.20	10.38	10.10	10.15	203,306
28 Mar 18	10.07000 -0.30	10.45	10.04	10.36	152,604
27 Mar 18	10.37000 +0.02	10.58	10.30	10.34	65,578
26 Mar 18	10.35000 +0.25	10.50	10.07	10.18	559,361
23 Mar 18	10.10000 +0.20	10.38	9.91	9.94	74,443
22 Mar 18	9.90000 -0.10	10.00	9.84	9.97	68,507
21 Mar 18	10.00000 +0.01	10.05	9.90	10.01	83,199
20 Mar 18	9.99000 -0.11	10.15	9.95	10.09	76,652
19 Mar 18	10.10000 +0.11	10.12	9.84	9.91	70,132
16 Mar 18	9.99000 +0.14	10.10	9.79	9.83	253,758
15 Mar 18	9.85000 -0.05	9.94	9.80	9.92	134,763
14 Mar 18	9.90000 +0.32	10.00	9.57	9.60	192,004
13 Mar 18	9.58000 -0.03	9.88	9.54	9.67	702,976
12 Mar 18	9.61000 +0.06	9.63	9.52	9.62	71,550
09 Mar 18	9.55000 +0.16	9.61	9.36	9.43	144,329
08 Mar 18	9.39000 +0.05	9.48	9.28	9.35	146,793
07 Mar 18	9.34000 +0.05	9.39	9.24	9.26	225,689
06 Mar 18	9.29000 +0.13	9.36	9.13	9.27	144,785
05 Mar 18	9.16000 -0.10	9.30	8.87	9.21	68,689
02 Mar 18	9.26000 +0.04	9.35	9.01	9.16	105,793
01 Mar 18	9.22000 +0.01	9.32	9.09	9.18	35,940
28 Feb 18	9.21000 +0.02	9.31	9.00	9.13	142,646
27 Feb 18	9.19000 -0.11	9.43	9.07	9.31	81,698
26 Feb 18	9.30000 +0.02	9.31	9.16	9.31	42,327
23 Feb 18	9.28000 +0.04	9.41	9.13	9.24	78,911
22 Feb 18	9.24000 +0.04	9.35	9.10	9.22	111,442
21 Feb 18	9.20000 +0.19	9.30	9.03	9.03	73,559
20 Feb 18	9.01000 +0.06	9.08	8.66	8.90	73,188
16 Feb 18	8.95000 -0.15	9.16	8.89	9.06	136,912
15 Feb 18	9.10000 -0.07	9.29	9.06	9.19	160,857
14 Feb 18	9.17000 -0.04	9.47	9.12	9.14	50,109
13 Feb 18	9.21000 -0.04	9.31	9.01	9.21	91,652
12 Feb 18	9.25000 +0.02	9.39	9.15	9.27	51,795
09 Feb 18	9.23000 +0.15	9.30	9.01	9.17	72,249
08 Feb 18	9.08000 -0.02	9.34	8.97	9.11	42,099
07 Feb 18	9.10000 -0.07	9.32	8.96	9.14	523,100
06 Feb 18	9.17000 +0.18	9.23	8.90	8.90	83,848
05 Feb 18	8.99000 -0.26	9.32	8.98	9.20	72,937
02 Feb 18	9.25000 -0.11	9.39	9.15	9.34	101,564
01 Feb 18	9.36000 +0.09	9.48	9.12	9.26	83,112
31 Jan 18	9.27000 -0.32	9.68	9.24	9.61	46,915
30 Jan 18	9.59000 -0.06	9.70	9.54	9.59	67,474
29 Jan 18	9.65000 -0.09	9.71	9.60	9.71	53,360
26 Jan 18	9.74000 -0.07	9.85	9.72	9.85	48,761
25 Jan 18	9.81000 -0.04	9.91	9.80	9.88	56,284
24 Jan 18	9.85000 -0.04	9.98	9.81	9.89	11,412
23 Jan 18	9.89000 -0.10	10.01	9.89	10.01	35,255
22 Jan 18	9.99000 -0.08	10.06	9.90	10.06	29,070
19 Jan 18	10.07000 +0.07	10.21	9.85	9.99	54,702
18 Jan 18	10.00000 +0.01	10.42	9.90	9.98	37,603
17 Jan 18	9.99000 +0.08	10.09	9.92	10.09	26,519
16 Jan 18	9.91000 -0.01	10.08	9.89	9.94	52,984
12 Jan 18	9.92000 +0.10	10.07	9.79	9.86	38,429
11 Jan 18	9.82000 +0.06	9.83	9.73	9.75	113,740
10 Jan 18	9.76000 +0.08	9.79	9.53	9.68	105,388
09 Jan 18	9.68000 -0.08	9.75	9.66	9.75	20,682
08 Jan 18	9.76000 -0.13	9.94	9.71	9.88	36,182
05 Jan 18	9.89000 -0.06	10.00	9.77	9.98	71,140
04 Jan 18	9.95000 +0.05	10.05	9.84	9.95	102,219
03 Jan 18	9.90000 -0.09	10.01	9.87	9.99	103,325
02 Jan 18	9.99000 +0.20	10.00	9.77	9.80	102,618
29 Dec 17	9.79000 +0.17	9.85	9.57	9.63	80,359
28 Dec 17	9.62000 +0.04	9.71	9.44	9.59	41,454
27 Dec 17	9.58000 -0.13	9.75	9.32	9.75	78,392
26 Dec 17	9.71000 -0.25	9.91	9.71	9.91	48,179
22 Dec 17	9.96000 +0.10	10.11	9.70	9.82	141,680
21 Dec 17	9.86000 +0.02	10.06	9.82	9.90	127,205
20 Dec 17	9.84000 +0.10	9.87	9.62	9.75	68,116
19 Dec 17	9.74000 +0.02	9.85	9.66	9.80	55,808
18 Dec 17	9.72000 -0.04	9.94	9.21	9.82	84,374
15 Dec 17	9.76000 -0.15	10.05	9.75	9.87	153,556
14 Dec 17	9.91000 -0.08	10.20	9.77	9.99	83,184
13 Dec 17	9.99000 -0.01	10.05	9.87	9.95	205,559
12 Dec 17	10.00000 -0.24	10.28	9.97	10.28	50,744
11 Dec 17	10.24000 +0.28	10.29	9.86	9.86	76,489
08 Dec 17	9.96000 -0.16	10.16	9.93	10.16	51,066
07 Dec 17	10.12000 -0.13	10.40	10.05	10.24	44,452
06 Dec 17	10.25000 +0.06	10.28	10.04	10.10	68,567
05 Dec 17	10.19000 -0.20	10.40	10.17	10.40	41,630
04 Dec 17	10.39000 +0.11	10.45	10.31	10.35	53,756
01 Dec 17	10.28000 +0.02	10.31	9.99	10.25	63,795
30 Nov 17	10.26000 -0.28	10.60	9.91	10.60	287,571
29 Nov 17	10.54000 -0.05	10.62	10.49	10.60	47,237
28 Nov 17	10.59000 -0.01	10.63	10.43	10.61	53,243
27 Nov 17	10.60000 -0.02	10.65	10.56	10.63	100,666
24 Nov 17	10.62000 +0.06	10.65	10.50	10.58	37,405
22 Nov 17	10.56000 +0.02	10.60	10.42	10.54	104,435
21 Nov 17	10.54000 -0.03	10.62	10.19	10.60	53,965
20 Nov 17	10.57000 +0.03	10.60	10.10	10.55	41,235
17 Nov 17	10.54000 -0.01	10.59	10.08	10.49	70,439
16 Nov 17	10.55000 +0.00	10.66	10.47	10.57	69,309
15 Nov 17	10.55000 -0.05	10.60	10.42	10.55	53,995
14 Nov 17	10.60000 +0.00	10.63	10.52	10.55	37,210
13 Nov 17	10.60000 +0.14	10.66	10.36	10.44	56,850
10 Nov 17	10.46000 +0.07	10.56	10.37	10.56	34,058
09 Nov 17	10.39000 +0.05	10.41	10.08	10.20	43,541
08 Nov 17	10.34000 -0.07	10.46	10.17	10.37	44,359
07 Nov 17	10.41000 -0.22	10.78	10.21	10.68	65,988
06 Nov 17	10.63000 -0.07	10.73	10.51	10.71	87,331
03 Nov 17	10.70000 +0.00	10.77	10.58	10.77	108,236
02 Nov 17	10.70000 -0.04	10.76	10.60	10.75	60,733
01 Nov 17	10.74000 +0.02	10.82	10.62	10.82	59,987
31 Oct 17	10.72000 +0.03	10.82	10.59	10.70	95,816
30 Oct 17	10.69000 -0.03	10.95	10.50	10.65	1,089,781
27 Oct 17	10.72000 +0.31	10.79	10.51	10.66	87,539
26 Oct 17	10.41000 -0.08	10.91	10.37	10.50	39,040
25 Oct 17	10.49000 -0.10	10.60	10.35	10.55	25,258
24 Oct 17	10.59000 -0.14	10.90	10.56	10.79	43,192
23 Oct 17	10.73000 -0.01	10.84	10.62	10.75	55,792
20 Oct 17	10.74000 +0.22	10.76	10.55	10.62	66,270
19 Oct 17	10.52000 +0.08	10.57	10.40	10.45	48,523
18 Oct 17	10.44000 +0.07	10.60	10.33	10.45	71,645
17 Oct 17	10.37000 -0.18	10.73	10.31	10.55	157,292
16 Oct 17	10.55000 +0.02	11.13	10.39	10.54	53,542
13 Oct 17	10.53000 -0.02	10.76	10.46	10.56	52,831
12 Oct 17	10.55000 -0.18	10.78	10.53	10.78	33,323
11 Oct 17	10.73000 -0.01	10.82	10.68	10.79	66,428
10 Oct 17	10.74000 +0.06	10.78	10.68	10.74	24,911
09 Oct 17	10.68000 -0.03	10.75	10.51	10.74	29,880
06 Oct 17	10.71000 -0.07	10.84	10.66	10.75	45,690
05 Oct 17	10.78000 -0.08	10.90	10.76	10.90	33,439
04 Oct 17	10.86000 +0.00	10.91	10.72	10.88	85,075
03 Oct 17	10.86000 +0.14	10.95	10.76	10.78	200,745
02 Oct 17	10.72000 +0.02	10.74	10.63	10.68	66,334
29 Sep 17	10.70000 -0.12	10.77	10.67	10.75	66,792
28 Sep 17	10.82000 -0.09	10.95	10.80	10.91	46,954
27 Sep 17	10.91000 +0.07	10.95	10.78	10.86	84,025
26 Sep 17	10.84000 +0.03	10.88	10.76	10.82	40,917
25 Sep 17	10.81000 -0.06	10.91	10.77	10.82	25,692
22 Sep 17	10.87000 -0.04	10.95	10.84	10.90	83,124
21 Sep 17	10.91000 +0.00	10.99	10.88	10.88	66,160
20 Sep 17	10.91000 -0.03	10.95	10.80	10.95	223,391
19 Sep 17	10.94000 -0.07	11.04	10.90	10.98	112,131
18 Sep 17	11.01000 +0.03	11.02	10.93	10.97	88,351
15 Sep 17	10.98000 +0.03	11.03	10.85	10.98	239,145
14 Sep 17	10.95000 +0.05	11.00	10.82	10.91	125,884
13 Sep 17	10.90000 +0.01	10.97	10.82	10.87	104,554
12 Sep 17	10.89000 +0.03	10.94	10.73	10.87	101,889
11 Sep 17	10.86000 +0.03	11.00	10.85	10.91	75,321
08 Sep 17	10.83000 +0.11	10.92	10.67	10.74	68,385
07 Sep 17	10.72000 -0.08	10.90	10.62	10.88	143,545
06 Sep 17	10.80000 -0.21	11.04	10.79	11.02	161,842
05 Sep 17	11.01000 -0.16	11.19	10.99	11.17	67,449
01 Sep 17	11.17000 +0.05	11.19	11.05	11.19	67,481
31 Aug 17	11.12000 -0.09	11.26	11.10	11.21	365,119
30 Aug 17	11.21000 +0.27	11.25	10.96	10.99	298,949
29 Aug 17	10.94000 -0.07	11.06	10.88	11.00	286,422
28 Aug 17	11.01000 +0.19	11.04	10.62	10.77	83,313
25 Aug 17	10.82000 +0.03	10.86	10.76	10.81	94,324
24 Aug 17	10.79000 +0.14	10.92	10.63	10.74	137,249
23 Aug 17	10.65000 +0.15	10.68	10.37	10.38	280,164
22 Aug 17	10.50000 +0.13	10.52	10.05	10.34	238,248
21 Aug 17	10.37000 +0.27	10.40	10.02	10.09	71,418
18 Aug 17	10.10000 -0.06	10.21	9.91	10.03	74,034
17 Aug 17	10.16000 -0.41	10.71	10.13	10.50	52,161
16 Aug 17	10.57000 +0.37	10.64	10.09	10.26	82,945
15 Aug 17	10.20000 +0.00	10.21	9.83	10.12	69,111
14 Aug 17	10.20000 +0.10	10.20	10.12	10.13	38,522
11 Aug 17	10.10000 -0.15	10.30	10.05	10.30	61,129
10 Aug 17	10.25000 -0.03	10.35	10.20	10.29	89,148
09 Aug 17	10.28000 -0.15	10.50	10.27	10.44	59,141
08 Aug 17	10.43000 +0.09	10.50	10.32	10.37	65,835
07 Aug 17	10.34000 +0.16	10.46	10.09	10.20	83,994
04 Aug 17	10.18000 +0.04	10.31	10.00	10.15	126,574
03 Aug 17	10.14000 +0.38	10.17	9.55	9.73	86,341
02 Aug 17	9.76000 -0.27	10.10	9.65	10.10	48,723
01 Aug 17	10.03000 +0.02	10.06	9.89	10.01	52,283
31 Jul 17	10.01000 -0.02	10.06	9.94	10.01	75,547
28 Jul 17	10.03000 -0.02	10.10	9.93	10.02	35,932
27 Jul 17	10.05000 -0.12	10.23	9.99	10.23	43,719
26 Jul 17	10.17000 -0.01	10.27	10.06	10.15	46,487
25 Jul 17	10.18000 +0.18	10.27	10.00	10.20	51,789
24 Jul 17	10.00000 -0.08	10.05	9.75	10.05	126,504
21 Jul 17	10.08000 +0.02	10.18	9.98	10.17	187,253
20 Jul 17	10.06000 -0.11	10.22	10.05	10.13	19,366
19 Jul 17	10.17000 +0.14	10.30	10.05	10.14	310,129
18 Jul 17	10.03000 +0.06	10.04	9.96	9.96	59,137
17 Jul 17	9.97000 +0.19	9.97	9.65	9.77	36,659
14 Jul 17	9.78000 -0.02	9.80	9.58	9.76	56,833
13 Jul 17	9.80000 -0.17	10.04	9.79	10.04	51,247
12 Jul 17	9.97000 -0.04	10.16	9.89	9.93	48,837
11 Jul 17	10.01000 -0.02	10.48	9.82	9.96	59,711
10 Jul 17	10.03000 -0.13	10.37	9.98	10.10	49,236
07 Jul 17	10.16000 -0.13	10.38	10.12	10.33	51,740
06 Jul 17	10.29000 -0.12	10.46	10.19	10.37	90,975
05 Jul 17	10.41000 -0.13	10.54	10.16	10.54	51,410
03 Jul 17	10.54000 +0.04	10.73	10.13	10.45	15,546
30 Jun 17	10.50000 +0.02	10.63	10.13	10.49	58,361
29 Jun 17	10.48000 +0.02	10.50	10.33	10.47	39,433
28 Jun 17	10.46000 +0.11	10.55	10.25	10.40	28,404
27 Jun 17	10.35000 +0.20	10.61	10.15	10.15	94,202
26 Jun 17	10.15000 +0.28	10.22	9.82	9.88	113,717
23 Jun 17	9.87000 -0.06	9.97	9.58	9.95	556,253
22 Jun 17	9.93000 +0.09	10.03	9.78	9.87	126,520
21 Jun 17	9.84000 +0.01	9.92	9.73	9.73	53,601
20 Jun 17	9.83000 +0.05	9.97	9.70	9.75	48,963
19 Jun 17	9.78000 +0.15	9.84	9.54	9.60	55,224
16 Jun 17	9.63000 -0.14	9.82	9.41	9.64	237,101
15 Jun 17	9.77000 +0.16	9.82	9.53	9.55	70,459
14 Jun 17	9.61000 -0.04	9.83	9.51	9.80	69,452
13 Jun 17	9.65000 +0.06	9.69	9.51	9.69	61,872
12 Jun 17	9.59000 -0.28	9.94	9.50	9.94	182,062
09 Jun 17	9.87000 +0.19	9.90	9.40	9.73	90,128
08 Jun 17	9.68000 +0.09	9.76	9.47	9.57	99,088
07 Jun 17	9.59000 -0.01	9.82	9.51	9.82	51,680
06 Jun 17	9.60000 -0.04	9.90	9.57	9.65	94,782
05 Jun 17	9.64000 -0.30	9.98	9.61	9.98	72,207
02 Jun 17	9.94000 -0.04	10.02	9.91	10.00	122,280
01 Jun 17	9.98000 +0.46	10.00	9.44	9.53	76,483
31 May 17	9.52000 +0.03	9.55	9.37	9.50	88,826
30 May 17	9.49000 +0.16	9.50	9.30	9.37	101,108
26 May 17	9.33000 +0.02	9.40	9.22	9.35	40,100
25 May 17	9.31000 +0.01	9.42	9.26	9.42	74,121
24 May 17	9.30000 -0.01	9.43	9.25	9.42	47,094
23 May 17	9.31000 +0.00	9.41	9.06	9.06	48,831
22 May 17	9.31000 +0.05	9.48	9.16	9.46	52,235
19 May 17	9.26000 -0.04	9.35	9.23	9.26	53,160
18 May 17	9.30000 +0.01	9.38	9.06	9.06	78,263
17 May 17	9.29000 -0.06	9.37	9.15	9.29	71,174
16 May 17	9.35000 -0.04	9.45	9.20	9.39	71,559
15 May 17	9.39000 +0.31	9.50	9.19	9.37	59,265
12 May 17	9.08000 -0.15	9.26	8.78	9.17	42,017
11 May 17	9.23000 +0.06	9.29	9.02	9.12	81,541
10 May 17	9.17000 +0.22	9.31	8.88	8.96	116,522
09 May 17	8.95000 -0.11	9.18	8.85	8.96	69,302
08 May 17	9.06000 +0.00	9.16	8.97	9.04	47,329
05 May 17	9.06000 -0.03	9.12	9.02	9.07	20,258
04 May 17	9.09000 -0.09	9.24	9.00	9.21	38,764
03 May 17	9.18000 -0.27	9.47	9.16	9.47	21,222
02 May 17	9.45000 +0.05	9.50	9.37	9.45	58,470
01 May 17	9.40000 -0.10	9.53	9.27	9.50	53,343
28 Apr 17	9.50000 +0.03	9.52	9.26	9.50	100,667
27 Apr 17	9.47000 +0.08	9.50	9.33	9.45	32,796
26 Apr 17	9.39000 -0.02	9.52	9.37	9.38	88,391
25 Apr 17	9.41000 +0.02	9.50	9.39	9.47	29,397
24 Apr 17	9.39000 +0.09	9.49	9.32	9.41	27,248
21 Apr 17	9.30000 +0.17	9.37	9.09	9.19	47,654
20 Apr 17	9.13000 -0.08	9.32	9.12	9.32	40,860
19 Apr 17	9.21000 +0.05	9.45	9.18	9.29	31,476
18 Apr 17	9.16000 +0.04	9.40	9.05	9.38	42,866
17 Apr 17	9.12000 -0.01	9.22	9.03	9.22	33,044
13 Apr 17	9.13000 -0.13	9.27	9.04	9.22	35,716
12 Apr 17	9.26000 +0.06	9.42	9.03	9.30	34,141
11 Apr 17	9.20000 +0.22	9.22	8.95	8.95	351,099
10 Apr 17	8.98000 -0.02	9.18	8.95	9.02	37,153
07 Apr 17	9.00000 +0.00	9.08	8.95	8.95	49,948
06 Apr 17	9.00000 +0.03	9.06	8.92	8.95	63,165
05 Apr 17	8.97000 -0.20	9.38	8.92	9.23	99,691
04 Apr 17	9.17000 +0.19	9.23	8.94	8.98	139,431
03 Apr 17	8.98000 +0.02	9.00	8.89	8.90	53,498
31 Mar 17	8.96000 -0.02	9.00	8.80	8.91	459,846
30 Mar 17	8.98000 +0.04	9.00	8.90	8.90	22,819
29 Mar 17	8.94000 +0.04	9.00	8.83	8.85	16,166
28 Mar 17	8.90000 +0.04	9.00	8.77	8.83	37,338
27 Mar 17	8.86000 -0.08	9.00	8.77	8.85	43,433
24 Mar 17	8.94000 -0.05	9.00	8.94	8.99	42,894
23 Mar 17	8.99000 +0.27	9.00	8.73	8.75	54,669
22 Mar 17	8.72000 +0.10	8.75	8.38	8.56	106,894
21 Mar 17	8.62000 -0.14	8.75	8.54	8.70	103,980
20 Mar 17	8.76000 -0.24	8.88	8.73	8.86	100,140
17 Mar 17	9.00000 +0.10	9.05	8.80	8.82	96,382
16 Mar 17	8.90000 -0.01	8.97	8.82	8.97	22,565
15 Mar 17	8.91000 +0.06	9.00	8.80	8.84	29,758
14 Mar 17	8.85000 -0.12	8.96	8.66	8.96	47,984
13 Mar 17	8.97000 -0.19	9.19	8.94	9.13	123,317
10 Mar 17	9.16000 -0.02	9.26	9.00	9.17	85,385
09 Mar 17	9.18000 +0.28	9.23	8.74	8.75	85,276
08 Mar 17	8.90000 -0.16	9.25	8.88	9.05	38,213
07 Mar 17	9.06000 +0.21	9.29	8.51	8.75	115,182
06 Mar 17	8.85000 -0.12	9.62	8.83	8.91	54,084
03 Mar 17	8.97000 +0.01	9.00	8.85	8.97	36,116
02 Mar 17	8.96000 -0.07	9.00	8.95	8.99	14,062
01 Mar 17	9.03000 +0.06	9.05	8.90	9.05	41,826
28 Feb 17	8.97000 -0.03	9.00	8.96	9.00	57,317
27 Feb 17	9.00000 -0.09	9.10	8.97	9.07	79,344
24 Feb 17	9.09000 +0.12	9.24	8.95	9.24	137,535
23 Feb 17	8.97000 -0.02	9.00	8.91	8.99	24,048
22 Feb 17	8.99000 -0.25	9.23	8.96	9.23	23,429
21 Feb 17	9.24000 -0.01	9.30	9.13	9.26	33,401
17 Feb 17	9.25000 +0.00	9.30	9.18	9.28	25,402
16 Feb 17	9.25000 -0.08	9.41	9.13	9.41	20,771
15 Feb 17	9.33000 -0.01	9.36	9.24	9.28	65,482
14 Feb 17	9.34000 -0.09	9.45	9.22	9.43	117,988
13 Feb 17	9.43000 -0.10	9.61	9.41	9.61	162,137
10 Feb 17	9.53000 +0.04	9.84	9.41	9.49	104,069
09 Feb 17	9.49000 +0.17	9.50	9.29	9.31	65,666
08 Feb 17	9.32000 -0.12	9.45	8.97	9.44	78,940
07 Feb 17	9.44000 +0.35	9.49	9.08	9.13	141,994
06 Feb 17	9.09000 -0.01	9.21	9.06	9.11	51,332
03 Feb 17	9.10000 +0.03	9.31	8.92	9.14	110,735
02 Feb 17	9.07000 +0.08	9.26	8.91	8.99	97,494
01 Feb 17	8.99000 +0.00	9.14	8.91	9.07	72,730
31 Jan 17	8.99000 +0.01	9.07	8.85	8.96	33,366
30 Jan 17	8.98000 -0.15	9.15	8.88	8.98	34,537
27 Jan 17	9.13000 -0.05	9.35	9.00	9.16	10,598
26 Jan 17	9.18000 -0.32	9.47	9.01	9.44	36,650
25 Jan 17	9.50000 -0.01	9.69	9.44	9.61	279,900
24 Jan 17	9.51000 +0.37	9.53	9.11	9.11	225,377
23 Jan 17	9.14000 +0.00	9.26	9.00	9.05	106,672
20 Jan 17	9.14000 +0.15	9.31	8.97	8.97	131,604
19 Jan 17	8.99000 -0.41	9.54	8.93	9.39	84,570
18 Jan 17	9.40000 +0.00	9.55	9.32	9.45	126,941
17 Jan 17	9.40000 -0.09	9.52	9.20	9.40	86,178
13 Jan 17	9.49000 +0.07	9.57	9.35	9.48	43,215
12 Jan 17	9.42000 -0.21	9.54	9.04	9.52	91,972
11 Jan 17	9.63000 -0.02	9.70	9.56	9.60	97,290
10 Jan 17	9.65000 +0.09	9.69	9.54	9.54	84,879
09 Jan 17	9.56000 -0.07	9.71	9.46	9.59	61,952
06 Jan 17	9.63000 -0.06	9.75	9.49	9.75	70,780
05 Jan 17	9.69000 -0.03	9.79	9.66	9.71	80,817
04 Jan 17	9.72000 +0.07	9.82	9.60	9.72	94,988
03 Jan 17	9.65000 +0.20	9.84	9.45	9.54	123,294
30 Dec 16	9.45000 +0.12	9.54	9.20	9.35	176,840
29 Dec 16	9.33000 -0.25	9.64	9.29	9.63	30,456
28 Dec 16	9.58000 -0.14	9.81	9.47	9.60	57,590
27 Dec 16	9.72000 +0.04	9.89	9.46	9.70	30,689
23 Dec 16	9.68000 +0.15	9.82	9.46	9.55	39,128
22 Dec 16	9.53000 +0.04	9.64	9.38	9.46	70,858
21 Dec 16	9.49000 +0.02	9.73	9.41	9.70	100,784
20 Dec 16	9.47000 +0.05	9.64	9.37	9.44	126,165
19 Dec 16	9.42000 -0.10	9.72	9.37	9.57	74,241
16 Dec 16	9.52000 -0.13	9.87	9.49	9.68	152,370
15 Dec 16	9.65000 -0.07	9.75	9.63	9.72	48,210
14 Dec 16	9.72000 -0.05	9.80	9.67	9.79	40,053
13 Dec 16	9.77000 -0.06	9.92	9.69	9.90	81,183
12 Dec 16	9.83000 -0.01	9.90	9.68	9.75	66,941
09 Dec 16	9.84000 -0.11	9.99	9.79	9.98	92,244
08 Dec 16	9.95000 +0.01	10.07	9.86	9.94	117,312
07 Dec 16	9.94000 +0.09	9.99	9.76	9.78	114,254
06 Dec 16	9.85000 +0.04	9.98	9.76	9.88	113,980
05 Dec 16	9.81000 +0.16	9.95	9.70	9.74	136,429
02 Dec 16	9.65000 -0.12	9.83	9.63	9.81	57,076
01 Dec 16	9.77000 +0.21	9.93	9.54	9.65	87,420
30 Nov 16	9.56000 -0.06	9.97	9.53	9.70	62,594
29 Nov 16	9.62000 -0.19	10.02	9.55	9.85	151,226
28 Nov 16	9.81000 -0.13	9.96	9.76	9.91	119,422
25 Nov 16	9.94000 -0.04	10.08	9.70	9.93	69,957
23 Nov 16	9.98000 +0.05	9.99	9.77	9.95	85,106
22 Nov 16	9.93000 +0.16	10.08	9.75	9.76	190,779
21 Nov 16	9.77000 -0.08	9.95	9.72	9.90	99,682
18 Nov 16	9.85000 +0.15	9.90	9.70	9.72	91,551
17 Nov 16	9.70000 -0.16	9.96	9.28	9.96	471,416
16 Nov 16	9.86000 +0.44	10.00	9.37	9.38	606,346
15 Nov 16	9.42000 +0.13	9.50	9.18	9.24	82,543
14 Nov 16	9.29000 +0.00	9.41	9.11	9.40	105,081
11 Nov 16	9.29000 +0.30	9.36	8.93	9.04	108,298
10 Nov 16	8.99000 +0.51	9.13	8.53	8.53	73,782
09 Nov 16	8.48000 +0.00	8.55	8.33	8.45	81,242
08 Nov 16	8.48000 -0.01	8.56	8.40	8.49	26,963
07 Nov 16	8.49000 -0.02	8.65	8.40	8.53	139,910
04 Nov 16	8.51000 +0.46	8.78	7.91	8.05	128,375
03 Nov 16	8.05000 +0.24	8.14	7.84	7.86	49,761
02 Nov 16	7.81000 -0.17	8.20	7.75	8.20	43,206
01 Nov 16	7.98000 -0.21	8.34	7.83	8.23	66,754
31 Oct 16	8.19000 -0.03	8.32	8.19	8.25	39,302
28 Oct 16	8.22000 -0.06	8.31	8.21	8.25	18,700
27 Oct 16	8.28000 -0.08	8.46	8.27	8.43	49,847
26 Oct 16	8.36000 -0.07	8.44	8.36	8.36	19,078
25 Oct 16	8.43000 -0.17	8.57	8.40	8.57	22,387
24 Oct 16	8.60000 +0.13	8.75	8.52	8.55	27,074
21 Oct 16	8.47000 -0.04	8.52	8.28	8.43	41,976
20 Oct 16	8.51000 +0.11	8.51	8.38	8.51	31,188
19 Oct 16	8.40000 +0.20	8.42	8.25	8.25	37,010
18 Oct 16	8.20000 -0.04	8.54	8.20	8.28	23,368
17 Oct 16	8.24000 -0.13	8.39	8.23	8.35	13,491
14 Oct 16	8.37000 +0.05	8.49	8.31	8.40	32,175
13 Oct 16	8.32000 -0.21	8.50	8.31	8.49	36,137
12 Oct 16	8.53000 -0.07	8.65	8.50	8.65	27,732
11 Oct 16	8.60000 -0.19	8.84	8.58	8.81	99,732
10 Oct 16	8.79000 +0.01	8.92	8.76	8.84	31,656
07 Oct 16	8.78000 -0.19	9.04	8.69	9.04	61,163
06 Oct 16	8.97000 -0.19	9.18	8.93	9.11	52,338
05 Oct 16	9.16000 +0.37	9.18	8.80	8.85	69,405
04 Oct 16	8.79000 +0.06	8.97	8.55	8.97	46,849
03 Oct 16	8.73000 -0.27	8.97	8.63	8.97	63,197
30 Sep 16	9.00000 -0.20	9.20	8.97	9.20	75,039
29 Sep 16	9.20000 -0.27	9.40	9.10	9.32	55,296
28 Sep 16	9.47000 +0.32	9.48	9.07	9.14	483,403
27 Sep 16	9.15000 +0.08	9.40	9.05	9.05	66,862
26 Sep 16	9.07000 +0.02	9.11	9.05	9.05	98,679
23 Sep 16	9.05000 -0.04	9.10	9.05	9.10	24,468
22 Sep 16	9.09000 +0.04	9.10	9.03	9.10	54,147
21 Sep 16	9.05000 +0.00	9.09	9.01	9.09	31,102
20 Sep 16	9.05000 +0.00	9.10	9.02	9.10	77,807
19 Sep 16	9.05000 -0.03	9.10	9.05	9.10	39,887
16 Sep 16	9.08000 -0.09	9.24	9.05	9.17	91,996
15 Sep 16	9.17000 +0.01	9.22	9.15	9.20	30,644
14 Sep 16	9.16000 +0.01	9.28	9.15	9.16	16,795
13 Sep 16	9.15000 -0.10	9.21	9.15	9.19	34,088
12 Sep 16	9.25000 +0.04	9.28	9.05	9.17	23,577
09 Sep 16	9.21000 -0.17	9.43	9.20	9.43	45,796
08 Sep 16	9.38000 -0.09	9.48	9.35	9.46	54,158
07 Sep 16	9.47000 +0.00	9.53	9.43	9.49	126,641
06 Sep 16	9.47000 -0.01	9.66	9.42	9.51	36,266
02 Sep 16	9.48000 +0.20	9.50	9.39	9.39	52,895
01 Sep 16	9.28000 -0.11	9.50	9.20	9.42	30,207
31 Aug 16	9.39000 +0.11	9.42	9.20	9.25	24,812
30 Aug 16	9.28000 +0.10	9.30	9.16	9.16	18,527
29 Aug 16	9.18000 +0.18	9.22	9.00	9.02	383,248
26 Aug 16	9.00000 +0.00	9.18	8.98	9.17	37,136
25 Aug 16	9.00000 -0.03	9.17	8.93	8.96	54,519
24 Aug 16	9.03000 +0.06	9.06	8.75	8.99	67,334
23 Aug 16	8.97000 +0.12	8.98	8.75	8.85	74,941
22 Aug 16	8.85000 +0.00	8.89	8.73	8.88	102,893
19 Aug 16	8.85000 +0.10	9.09	8.71	8.75	122,807
18 Aug 16	8.75000 +0.07	8.81	8.51	8.73	76,475
17 Aug 16	8.68000 -0.16	8.92	8.63	8.91	100,014
16 Aug 16	8.84000 -0.17	9.01	8.79	9.01	66,242
15 Aug 16	9.01000 -0.19	9.28	8.99	9.14	79,624
12 Aug 16	9.20000 +0.00	9.21	8.75	9.20	47,357
11 Aug 16	9.20000 +0.00	9.36	9.12	9.20	65,542
10 Aug 16	9.20000 -0.08	9.36	9.11	9.20	56,639
09 Aug 16	9.28000 +0.03	9.50	9.06	9.38	145,132
08 Aug 16	9.25000 -0.52	9.57	9.19	9.50	146,676
05 Aug 16	9.77000 +0.05	9.90	9.36	9.84	110,632
04 Aug 16	9.72000 -0.12	9.95	9.68	9.95	37,757
03 Aug 16	9.84000 -0.09	9.96	9.81	9.95	27,443
02 Aug 16	9.93000 +0.01	10.00	9.90	9.96	64,163
01 Aug 16	9.92000 -0.02	9.99	9.87	9.89	90,664
29 Jul 16	9.94000 +0.13	9.99	9.77	9.85	165,560
28 Jul 16	9.81000 +0.01	9.85	9.63	9.83	36,369
27 Jul 16	9.80000 +0.02	9.85	9.34	9.85	48,517
26 Jul 16	9.78000 +0.04	9.90	9.70	9.76	45,470
25 Jul 16	9.74000 -0.16	10.00	9.67	9.87	57,258
22 Jul 16	9.90000 +0.02	9.97	9.84	9.84	39,293
21 Jul 16	9.88000 +0.02	9.94	9.78	9.84	33,346
20 Jul 16	9.86000 -0.04	9.95	9.78	9.95	46,430
19 Jul 16	9.90000 -0.04	9.95	9.48	9.94	56,771
18 Jul 16	9.94000 -0.04	9.96	9.69	9.95	52,687
15 Jul 16	9.98000 +0.00	10.02	9.92	10.00	319,212
14 Jul 16	9.98000 -0.01	10.08	9.93	10.00	34,495
13 Jul 16	9.99000 -0.01	10.05	9.93	10.00	62,125
12 Jul 16	10.00000 +0.06	10.05	9.92	9.94	166,083
11 Jul 16	9.94000 +0.09	10.00	9.76	9.90	119,108
08 Jul 16	9.85000 +0.16	9.90	9.70	9.75	187,583
07 Jul 16	9.69000 -0.04	9.77	9.67	9.72	45,770
06 Jul 16	9.73000 +0.20	10.05	9.47	9.66	61,618
05 Jul 16	9.53000 -0.21	9.72	9.45	9.64	49,938
01 Jul 16	9.74000 +0.11	9.90	9.63	9.63	77,481
30 Jun 16	9.63000 +0.19	9.64	9.40	9.42	87,964
29 Jun 16	9.44000 +0.07	9.57	9.40	9.40	48,103
28 Jun 16	9.37000 +0.60	9.52	8.88	8.88	121,122
27 Jun 16	8.77000 -0.22	9.40	8.69	9.11	164,300
24 Jun 16	8.99000 -0.40	9.43	8.92	9.24	1,505,876
23 Jun 16	9.39000 +0.20	9.61	9.20	9.23	105,843
22 Jun 16	9.19000 +0.22	9.24	8.98	9.04	65,001
21 Jun 16	8.97000 -0.18	9.18	8.88	9.10	77,683
20 Jun 16	9.15000 +0.02	9.28	9.06	9.24	58,759
17 Jun 16	9.13000 +0.00	9.18	9.04	9.14	43,742
16 Jun 16	9.13000 +0.07	9.14	8.98	9.03	83,670
15 Jun 16	9.06000 +0.01	9.14	8.91	9.06	185,210
14 Jun 16	9.05000 +0.00	9.47	8.90	8.98	116,285
13 Jun 16	9.05000 -0.78	9.89	8.99	9.85	248,760
10 Jun 16	9.83000 +0.08	9.92	9.60	9.75	91,910
09 Jun 16	9.75000 -0.15	9.90	9.70	9.87	32,472
08 Jun 16	9.90000 +0.05	10.05	9.75	9.86	47,903
07 Jun 16	9.85000 -0.01	9.99	9.73	9.89	418,591
06 Jun 16	9.86000 +0.06	10.00	9.64	9.84	135,382
03 Jun 16	9.80000 -0.08	10.09	9.76	10.09	69,160
02 Jun 16	9.88000 -0.12	10.28	9.85	9.94	42,389
01 Jun 16	10.00000 +0.00	10.00	9.86	9.91	34,001
31 May 16	10.00000 -0.06	10.16	9.83	10.04	90,536
27 May 16	10.06000 -0.04	10.20	9.96	10.13	42,892
26 May 16	10.10000 +0.03	10.17	9.72	9.72	45,299
25 May 16	10.07000 -0.08	10.14	10.00	10.00	46,488
24 May 16	10.15000 +0.36	10.18	9.72	9.76	319,694
23 May 16	9.79000 -0.05	10.07	9.64	10.07	286,101
20 May 16	9.84000 +0.01	10.11	9.83	10.09	64,740
19 May 16	9.83000 -0.12	10.06	9.82	9.92	83,260
18 May 16	9.95000 -0.04	10.02	9.92	10.00	67,987
17 May 16	9.99000 -0.15	10.69	9.91	10.15	50,222
16 May 16	10.14000 -0.08	10.52	9.86	10.20	54,400
13 May 16	10.22000 +0.15	10.35	9.90	10.07	58,278
12 May 16	10.07000 +0.01	10.22	10.05	10.11	74,280
11 May 16	10.06000 -0.13	10.46	10.03	10.19	59,446
10 May 16	10.19000 +0.09	10.32	9.88	9.88	62,591
09 May 16	10.10000 -0.13	10.28	9.99	10.26	73,098
06 May 16	10.23000 +0.15	10.40	9.91	10.10	97,280
05 May 16	10.08000 +0.04	10.28	10.00	10.20	279,554
04 May 16	10.04000 +0.01	10.18	9.82	9.94	60,180
03 May 16	10.03000 -0.16	10.24	9.86	10.12	52,222
02 May 16	10.19000 +0.19	10.39	9.93	9.95	74,436
29 Apr 16	10.00000 +0.10	10.13	9.80	9.80	45,815
28 Apr 16	9.90000 -0.01	9.91	9.79	9.85	39,110
27 Apr 16	9.91000 -0.19	10.18	9.73	10.07	91,645
26 Apr 16	10.10000 +0.07	10.26	9.93	10.11	40,198
25 Apr 16	10.03000 +0.20	10.03	9.71	9.85	59,080
22 Apr 16	9.83000 +0.03	9.90	9.76	9.78	10,132
21 Apr 16	9.80000 -0.10	9.93	9.56	9.90	36,037
20 Apr 16	9.90000 +0.03	10.08	9.80	10.08	25,212
19 Apr 16	9.87000 -0.12	10.12	9.71	10.01	23,688
18 Apr 16	9.99000 +0.09	10.09	9.82	10.09	21,798
15 Apr 16	9.90000 +0.15	10.14	9.70	9.76	40,634
14 Apr 16	9.75000 -0.47	10.40	9.67	10.40	125,621
13 Apr 16	10.22000 +0.09	10.43	9.99	10.20	53,893
12 Apr 16	10.13000 +0.17	10.20	9.80	9.89	34,104
11 Apr 16	9.96000 +0.08	10.44	9.72	9.97	75,769
08 Apr 16	9.88000 -0.10	10.00	9.80	10.00	44,235
07 Apr 16	9.98000 -0.07	10.40	9.86	10.06	45,737
06 Apr 16	10.05000 +0.14	10.06	9.88	9.97	137,717
05 Apr 16	9.91000 -0.07	10.00	9.83	9.98	57,724
04 Apr 16	9.98000 +0.22	10.00	9.77	9.77	84,936
01 Apr 16	9.76000 -0.18	9.95	9.62	9.83	96,408
31 Mar 16	9.94000 +0.11	9.98	9.77	9.98	167,427
30 Mar 16	9.83000 +0.08	9.98	9.67	9.81	133,659
29 Mar 16	9.75000 -0.10	9.97	9.61	9.80	71,880
28 Mar 16	9.85000 -0.01	10.14	9.78	10.06	82,277
24 Mar 16	9.86000 -0.04	9.98	9.67	9.93	78,507
23 Mar 16	9.90000 +0.05	10.02	9.75	9.82	106,473
22 Mar 16	9.85000 -0.19	10.06	9.67	10.06	81,177
21 Mar 16	10.04000 +0.80	10.05	9.35	9.35	79,742
18 Mar 16	9.24000 -0.60	10.03	9.24	9.83	87,303
17 Mar 16	9.84000 +0.19	9.91	9.40	9.53	47,791
16 Mar 16	9.65000 -0.16	9.97	9.39	9.86	27,422
15 Mar 16	9.81000 -0.07	10.01	9.54	9.88	134,836
14 Mar 16	9.88000 -0.47	10.49	9.59	10.37	276,786
11 Mar 16	10.35000 +0.62	10.47	9.82	10.04	102,472
10 Mar 16	9.73000 -0.01	9.98	9.62	9.73	32,815
09 Mar 16	9.74000 +0.10	10.01	9.60	9.80	57,527
08 Mar 16	9.64000 -0.02	9.87	9.53	9.68	37,190
07 Mar 16	9.66000 +0.07	10.46	9.40	9.60	70,512
04 Mar 16	9.59000 -0.36	11.40	9.30	9.99	100,790
03 Mar 16	9.95000 +0.20	10.24	9.75	9.79	77,392
02 Mar 16	9.75000 -0.15	10.11	9.53	10.10	69,301
01 Mar 16	9.90000 +0.24	10.00	9.68	9.68	76,806
29 Feb 16	9.66000 +0.19	10.13	9.27	9.32	133,486
26 Feb 16	9.47000 -0.02	9.98	9.37	9.57	56,587
25 Feb 16	9.49000 -0.31	9.86	9.28	9.74	88,886
24 Feb 16	9.80000 -0.09	9.90	9.60	9.80	67,558
23 Feb 16	9.89000 +0.18	9.94	9.70	9.72	41,437
22 Feb 16	9.71000 -0.28	10.20	9.64	10.17	63,280
19 Feb 16	9.99000 -0.20	10.38	9.90	10.38	101,123
18 Feb 16	10.19000 +0.07	10.54	9.94	10.13	38,887
17 Feb 16	10.12000 +0.00	10.32	9.96	10.18	34,155
16 Feb 16	10.12000 +0.21	10.22	9.76	9.97	99,187
12 Feb 16	9.91000 +0.28	9.91	9.60	9.66	65,959
11 Feb 16	9.63000 -0.15	9.85	9.56	9.60	27,294
10 Feb 16	9.78000 -0.02	9.99	9.68	9.79	46,016
09 Feb 16	9.80000 -0.17	10.01	9.56	9.90	53,210
08 Feb 16	9.97000 +0.09	9.97	9.60	9.75	36,495
05 Feb 16	9.88000 -0.35	10.30	9.77	10.20	27,648
04 Feb 16	10.23000 +0.14	10.30	9.71	10.14	74,551
03 Feb 16	10.09000 -0.03	10.20	10.05	10.14	57,975
02 Feb 16	10.12000 -0.20	10.40	10.12	10.32	66,852
01 Feb 16	10.32000 +0.30	10.43	10.11	10.11	204,745
29 Jan 16	10.02000 +0.00	10.20	9.96	10.06	67,376
28 Jan 16	10.02000 -0.37	10.54	9.91	10.42	32,629
27 Jan 16	10.39000 -0.09	10.55	10.33	10.45	70,313
26 Jan 16	10.48000 +0.30	10.53	10.10	10.34	194,921
25 Jan 16	10.18000 -0.40	10.88	10.12	10.74	119,503
22 Jan 16	10.58000 +0.25	11.18	10.07	10.74	109,647
21 Jan 16	10.33000 -0.10	10.66	10.33	10.35	49,892
20 Jan 16	10.43000 +0.02	10.49	10.26	10.34	387,023
19 Jan 16	10.41000 +0.05	10.63	10.26	10.40	83,517
15 Jan 16	10.36000 -0.27	10.57	10.31	10.46	27,416
14 Jan 16	10.63000 +0.00	10.80	10.47	10.64	55,645
13 Jan 16	10.63000 -0.31	10.99	10.59	10.99	22,482
12 Jan 16	10.94000 +0.02	11.11	10.80	10.95	53,611
11 Jan 16	10.92000 +0.10	10.94	10.68	10.79	55,407
08 Jan 16	10.82000 +0.09	10.98	10.68	10.82	46,281
07 Jan 16	10.73000 -0.33	11.09	10.73	10.91	64,320
06 Jan 16	11.06000 -0.18	11.24	11.00	11.08	71,065
05 Jan 16	11.24000 -0.02	11.35	11.02	11.35	76,678
04 Jan 16	11.26000 +0.15	11.29	10.74	10.94	46,466
31 Dec 15	11.11000 +0.02	11.33	11.01	11.30	126,514
30 Dec 15	11.09000 -0.06	11.25	11.05	11.19	17,547
29 Dec 15	11.15000 +0.11	11.30	10.91	11.11	57,138
28 Dec 15	11.04000 +0.16	11.12	10.82	10.90	16,274
24 Dec 15	10.88000 +0.17	10.90	10.80	10.87	10,366
23 Dec 15	10.71000 +0.31	10.90	10.45	10.54	63,084
22 Dec 15	10.40000 +0.00	10.62	10.39	10.45	130,943
21 Dec 15	10.40000 -0.28	10.75	10.37	10.75	165,570
18 Dec 15	10.68000 -0.14	10.94	10.50	10.80	184,382
17 Dec 15	10.82000 -0.22	11.02	10.75	11.02	43,874
16 Dec 15	11.04000 +0.04	11.20	10.90	10.98	62,180
15 Dec 15	11.00000 +0.25	11.10	10.82	10.82	60,566
14 Dec 15	10.75000 -0.33	11.11	10.27	11.11	108,395
11 Dec 15	11.08000 +0.06	11.10	10.79	10.90	91,630
10 Dec 15	11.02000 +0.03	11.10	10.94	11.05	59,922
09 Dec 15	10.99000 +0.10	11.06	10.92	10.97	56,098
08 Dec 15	10.89000 -0.05	11.14	10.82	10.91	78,706
07 Dec 15	10.94000 -0.10	11.02	10.93	10.99	31,557
04 Dec 15	11.04000 +0.04	11.15	10.96	11.04	42,465
03 Dec 15	11.00000 -0.16	11.19	10.95	11.08	39,463
02 Dec 15	11.16000 +0.13	11.25	10.97	10.97	190,020
01 Dec 15	11.03000 +0.00	11.25	10.85	11.08	159,052
30 Nov 15	11.03000 +0.16	11.07	10.78	10.96	339,356
27 Nov 15	10.87000 -0.01	11.05	10.81	11.05	23,572
25 Nov 15	10.88000 +0.08	11.06	10.69	10.97	155,891
24 Nov 15	10.80000 -0.07	10.95	10.68	10.80	268,084
23 Nov 15	10.87000 +0.35	10.87	10.50	10.59	193,531
20 Nov 15	10.52000 +0.20	10.63	10.35	10.45	25,032
19 Nov 15	10.32000 -0.15	10.58	10.26	10.34	35,618
18 Nov 15	10.47000 -0.30	10.74	10.34	10.74	69,681
17 Nov 15	10.77000 -0.12	11.00	10.57	10.96	108,567
16 Nov 15	10.89000 +0.16	10.93	10.70	10.80	141,940
13 Nov 15	10.73000 +0.20	10.88	10.40	10.48	24,357
12 Nov 15	10.53000 -0.27	10.92	10.47	10.81	58,386
11 Nov 15	10.80000 +0.22	10.91	10.44	10.54	44,578
10 Nov 15	10.58000 -0.17	10.78	10.44	10.73	38,995
09 Nov 15	10.75000 +0.37	10.99	10.41	10.60	268,100
06 Nov 15	10.38000 -0.12	10.56	10.18	10.53	36,060
05 Nov 15	10.50000 -0.06	10.70	10.47	10.51	13,696
04 Nov 15	10.56000 -0.03	10.68	10.41	10.55	41,307
03 Nov 15	10.59000 -0.08	10.83	10.59	10.62	53,886
02 Nov 15	10.67000 +0.07	10.71	10.38	10.59	33,476
30 Oct 15	10.60000 +0.21	10.75	10.35	10.58	86,671
29 Oct 15	10.39000 -0.09	10.61	10.21	10.43	53,136
28 Oct 15	10.48000 +0.31	10.50	10.15	10.26	85,089
27 Oct 15	10.17000 +0.08	10.51	9.97	10.09	36,758
26 Oct 15	10.09000 -0.34	10.64	10.01	10.39	20,105
23 Oct 15	10.43000 +0.05	10.60	9.86	10.51	129,830
22 Oct 15	10.38000 +0.02	10.68	10.27	10.37	21,391
21 Oct 15	10.36000 +0.14	10.57	10.20	10.20	332,772
20 Oct 15	10.22000 +0.16	10.25	10.00	10.11	85,780
19 Oct 15	10.06000 -0.09	10.29	9.77	10.00	12,407
16 Oct 15	10.15000 +0.02	10.15	9.84	10.15	25,105
15 Oct 15	10.13000 +0.22	10.15	9.89	9.91	43,830
14 Oct 15	9.91000 +0.04	10.00	9.78	9.86	31,448
13 Oct 15	9.87000 -0.21	10.12	9.83	9.99	25,023
12 Oct 15	10.08000 -0.05	10.25	10.00	10.17	78,321
09 Oct 15	10.13000 -0.02	10.20	10.09	10.20	16,896
08 Oct 15	10.15000 +0.16	10.20	9.92	10.00	180,246
07 Oct 15	9.99000 +0.15	10.00	9.41	9.86	65,003
06 Oct 15	9.84000 +0.01	9.95	9.69	9.79	15,549
05 Oct 15	9.83000 +0.08	9.90	9.59	9.75	19,771
02 Oct 15	9.75000 +0.19	10.31	9.40	9.43	73,776
01 Oct 15	9.56000 -0.21	9.96	9.32	9.73	104,331
30 Sep 15	9.77000 +0.29	9.98	9.43	9.55	62,581
29 Sep 15	9.48000 -0.01	9.80	9.36	9.45	173,736
28 Sep 15	9.49000 -0.34	9.79	9.34	9.79	277,661
25 Sep 15	9.83000 -0.10	9.98	9.49	9.92	128,788
24 Sep 15	9.93000 +0.02	9.99	9.57	9.86	51,144
23 Sep 15	9.91000 +0.32	9.98	9.43	9.56	41,913
22 Sep 15	9.59000 -0.13	9.79	9.34	9.60	65,026
21 Sep 15	9.72000 +0.32	9.84	9.28	9.40	259,950
18 Sep 15	9.40000 +0.10	10.10	9.01	9.22	838,166
17 Sep 15	9.30000 +0.02	9.62	8.92	9.28	484,543
16 Sep 15	9.28000 -0.08	9.65	9.15	9.35	388,346
15 Sep 15	9.36000 +0.06	9.54	9.20	9.30	218,041
14 Sep 15	9.30000 -0.05	9.44	9.21	9.32	141,198
11 Sep 15	9.35000 -0.08	9.60	9.12	9.33	109,671
10 Sep 15	9.43000 +0.08	9.70	9.10	9.28	192,728
09 Sep 15	9.35000 -0.15	9.63	9.20	9.49	190,852
08 Sep 15	9.50000 +0.38	9.52	9.21	9.26	107,886
04 Sep 15	9.12000 -0.29	9.42	8.96	9.31	55,218
03 Sep 15	9.41000 +0.01	9.57	9.22	9.48	36,049
02 Sep 15	9.40000 -0.21	9.71	8.98	9.71	61,526
01 Sep 15	9.61000 +0.05	9.68	9.33	9.43	4,411
31 Aug 15	9.56000 +0.02	9.75	9.35	9.58	92,262
28 Aug 15	9.54000 +0.07	9.68	9.30	9.42	38,080
27 Aug 15	9.47000 +0.28	9.50	9.15	9.20	23,001
26 Aug 15	9.19000 +0.28	9.37	8.86	9.04	83,015
25 Aug 15	8.91000 -0.12	9.25	8.90	9.02	52,924
24 Aug 15	9.03000 -0.13	9.21	8.20	9.05	78,249
21 Aug 15	9.16000 -0.23	9.49	9.11	9.38	92,165
20 Aug 15	9.39000 -0.13	9.63	9.39	9.47	48,501
19 Aug 15	9.52000 -0.02	9.62	9.50	9.62	112,183
18 Aug 15	9.54000 -0.16	9.72	9.46	9.70	81,608
17 Aug 15	9.70000 +0.10	9.70	9.60	9.61	8,277
14 Aug 15	9.60000 -0.01	9.70	9.56	9.70	15,282
13 Aug 15	9.61000 -0.20	9.89	9.61	9.88	33,575
12 Aug 15	9.81000 -0.11	9.98	9.81	9.89	51,450
11 Aug 15	9.92000 -0.16	10.08	9.86	10.08	29,552
10 Aug 15	10.08000 -0.01	10.12	10.02	10.12	13,482
07 Aug 15	10.09000 -0.07	10.16	10.06	10.16	12,909
06 Aug 15	10.16000 -0.10	10.45	10.12	10.40	38,775
05 Aug 15	10.26000 -0.09	10.40	10.26	10.40	5,715
04 Aug 15	10.35000 -0.04	10.52	10.30	10.35	15,627
03 Aug 15	10.39000 -0.06	10.56	10.17	10.52	89,267
31 Jul 15	10.45000 +0.40	10.47	10.19	10.25	79,662
30 Jul 15	10.05000 +0.11	10.24	9.90	9.91	247,189
29 Jul 15	9.94000 -0.07	10.14	9.91	10.03	10,710
28 Jul 15	10.01000 +0.06	10.25	9.61	9.93	198,750
27 Jul 15	9.95000 -0.14	10.13	9.90	10.07	38,077
24 Jul 15	10.09000 -0.31	10.59	10.04	10.55	21,842
23 Jul 15	10.40000 -0.17	10.69	10.32	10.69	82,102
22 Jul 15	10.57000 -0.03	10.70	10.56	10.70	61,811
21 Jul 15	10.60000 -0.04	10.70	10.60	10.63	18,948
20 Jul 15	10.64000 +0.02	10.72	10.57	10.71	78,255
17 Jul 15	10.62000 +0.12	10.71	10.53	10.71	269,107
16 Jul 15	10.50000 -0.05	10.81	10.50	10.55	20,987
15 Jul 15	10.55000 -0.16	10.75	10.46	10.72	132,893
14 Jul 15	10.71000 +0.20	10.83	10.50	10.76	38,286
13 Jul 15	10.51000 -0.11	10.79	10.50	10.70	99,192
10 Jul 15	10.62000 -0.13	11.03	10.06	11.03	238,070
09 Jul 15	10.75000 +0.00	10.85	10.07	10.59	169,972

Lindblad Expeditions Holdings Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	35.45000 +1.13	36.27	33.44	33.83	835,255
19 Oct 26	34.32000 -0.23	35.20	33.86	34.81	943,319
16 Oct 26	34.55000 -0.92	35.97	34.17	35.55	930,560
15 Oct 26	35.47000 +0.21	35.67	34.58	35.45	571,585
14 Oct 26	35.26000 -1.11	36.21	35.06	35.76	771,622
13 Oct 26	36.37000 +0.14	36.97	35.69	36.50	721,649
12 Oct 26	36.23000 +0.41	36.78	35.67	35.82	807,972
09 Oct 26	35.82000 +0.28	36.26	35.30	35.37	702,750
08 Oct 26	35.54000 +0.53	35.79	34.25	34.45	813,306
07 Oct 26	35.01000 -1.07	35.79	34.57	35.24	1,312,662
06 Oct 26	36.08000 +0.48	36.36	35.51	35.94	1,391,732
05 Oct 26	35.60000 +0.82	36.03	34.65	34.78	858,663
02 Oct 26	34.78000 +1.15	35.49	34.01	34.50	1,003,225
01 Oct 26	33.63000 +2.20	33.89	31.09	31.35	1,800,095
30 Sep 26	31.43000 +0.16	31.74	31.01	31.35	1,066,485
29 Sep 26	31.27000 +1.63	31.42	30.16	30.42	1,089,508
28 Sep 26	29.64000 +1.19	30.11	28.11	28.16	921,254
25 Sep 26	28.45000 +0.87	28.51	27.36	28.00	782,316
24 Sep 26	27.58000 +0.35	27.73	26.95	27.14	778,595
23 Sep 26	27.23000 -0.09	27.26	26.32	26.91	603,611
22 Sep 26	27.32000 -0.97	29.47	27.17	29.13	1,257,580
21 Sep 26	28.29000 +0.75	28.45	27.71	27.95	642,555
18 Sep 26	27.54000 -0.18	27.64	26.36	27.43	1,604,585
17 Sep 26	27.72000 +0.30	28.99	27.48	28.24	815,245
16 Sep 26	27.42000 +1.33	27.55	26.29	26.40	960,921
15 Sep 26	26.09000 +0.09	26.65	25.72	26.49	1,508,365
14 Sep 26	26.00000 +0.33	26.09	24.90	25.26	487,756
11 Sep 26	25.67000 +0.38	26.49	25.47	25.96	581,774
10 Sep 26	25.29000 -0.06	25.40	24.31	24.60	539,100
09 Sep 26	25.35500 -1.19	26.19	25.09	25.95	824,846
08 Sep 26	26.55000 +0.68	26.61	25.44	25.44	544,278
04 Sep 26	25.87000 -0.15	26.53	25.60	26.07	568,877
03 Sep 26	26.02000 +0.63	26.09	24.78	25.77	842,426
02 Sep 26	25.39000 -0.21	26.08	24.98	26.08	1,259,779
01 Sep 26	25.60000 -0.96	26.50	25.44	26.17	1,986,967
31 Aug 26	26.56000 -3.03	29.69	26.24	29.69	1,258,532
28 Aug 26	29.59000 -0.47	30.65	29.54	30.27	986,138
27 Aug 26	30.06000 -1.13	31.48	30.00	30.96	550,099
26 Aug 26	31.19000 -0.55	31.92	30.90	31.74	562,960
25 Aug 26	31.74000 -0.16	32.41	31.56	32.35	587,563
24 Aug 26	31.90000 +0.81	32.05	31.15	31.15	683,921
21 Aug 26	31.09000 -0.23	31.76	30.35	31.49	635,099
20 Aug 26	31.32000 -0.50	31.84	30.88	31.26	676,782
19 Aug 26	31.82000 -0.53	32.86	31.75	32.84	557,960
18 Aug 26	32.35000 -0.42	32.77	32.01	32.37	612,151
17 Aug 26	32.77000 -0.81	33.55	32.28	33.39	813,094
14 Aug 26	33.58000 -0.90	35.00	33.08	34.40	964,161
13 Aug 26	34.48000 +0.26	34.93	33.92	34.79	937,281
12 Aug 26	34.22000 +1.38	34.35	32.86	33.37	643,818
11 Aug 26	32.84000 -0.20	33.83	32.56	33.26	422,339
10 Aug 26	33.04000 -0.91	33.76	32.73	33.61	539,536
07 Aug 26	33.95000 -0.12	34.15	33.16	34.15	487,823
06 Aug 26	34.07000 -0.04	34.72	33.81	34.56	531,439
05 Aug 26	34.11000 +0.02	34.95	33.81	34.24	949,495
04 Aug 26	34.09000 +0.97	34.73	32.78	33.63	1,563,177
03 Aug 26	33.12000 +3.54	34.50	30.77	31.00	1,979,264
31 Jul 26	29.58000 -0.21	29.86	29.21	29.68	597,665
30 Jul 26	29.79000 +0.04	30.03	29.28	29.66	898,748
29 Jul 26	29.75000 +0.01	30.43	29.19	29.29	1,099,584
28 Jul 26	29.74000 +1.65	29.77	28.01	28.32	1,006,620
27 Jul 26	28.09000 +1.24	28.13	27.09	27.33	509,979
24 Jul 26	26.85000 -0.19	27.92	26.81	27.48	545,241
23 Jul 26	27.04000 -0.76	27.38	26.33	26.70	803,869
22 Jul 26	27.80000 -0.65	28.20	27.25	28.20	627,170
21 Jul 26	28.45000 +0.85	28.66	27.22	27.65	804,250
20 Jul 26	27.60000 -0.07	28.21	27.13	27.91	802,059
17 Jul 26	27.67000 +0.17	27.97	26.08	27.11	1,095,904
16 Jul 26	27.50500 +1.30	27.53	25.94	25.94	844,671
15 Jul 26	26.20000 +0.02	26.70	25.84	26.26	811,993
14 Jul 26	26.18000 -0.31	27.13	26.12	26.58	735,291
13 Jul 26	26.49000 -0.03	26.55	26.03	26.40	504,233
10 Jul 26	26.52000 +0.38	26.80	26.17	26.50	869,311
09 Jul 26	26.14000 +0.54	26.80	25.77	25.95	538,925
08 Jul 26	25.60000 -0.07	25.69	24.79	25.22	660,790
07 Jul 26	25.67000 +0.19	25.78	25.03	25.50	679,007
06 Jul 26	25.48000 -0.74	26.38	25.37	26.16	706,476
02 Jul 26	26.22000 -0.53	27.00	25.88	26.76	765,750
01 Jul 26	26.75000 -1.49	28.35	26.73	28.27	1,020,134
30 Jun 26	28.24000 -0.11	28.63	27.75	28.37	993,164
29 Jun 26	28.35000 -1.22	29.60	28.25	29.34	1,332,965
26 Jun 26	29.57000 +0.97	30.00	28.25	28.25	4,873,253
25 Jun 26	28.60000 +1.62	28.92	27.73	28.04	1,514,942
24 Jun 26	26.98000 +1.21	27.76	26.25	26.26	1,582,460
23 Jun 26	25.77000 +0.22	26.02	24.54	24.80	1,163,744
22 Jun 26	25.55000 -0.20	25.91	25.07	25.46	647,911
18 Jun 26	25.75000 +1.79	26.56	24.65	24.65	1,410,749
17 Jun 26	23.96000 +0.06	24.90	23.84	24.04	686,915
16 Jun 26	23.90000 -0.07	24.34	23.81	24.15	523,608
15 Jun 26	23.97000 +0.52	24.82	23.64	24.21	570,838
12 Jun 26	23.45000 +0.32	23.66	23.10	23.28	408,246
11 Jun 26	23.13000 +1.23	23.14	21.89	22.12	489,400
10 Jun 26	21.90000 -0.37	22.99	21.79	22.19	504,634
09 Jun 26	22.27000 +0.88	23.17	21.55	21.72	550,829
08 Jun 26	21.39000 -0.27	22.11	21.38	21.91	461,415
05 Jun 26	21.66000 -0.53	22.32	21.31	22.10	427,958
04 Jun 26	22.19000 +0.45	22.59	21.93	22.04	1,120,196
03 Jun 26	21.74000 -0.96	23.00	21.68	22.43	723,948
02 Jun 26	22.70000 -0.26	22.79	21.81	22.73	1,132,437
01 Jun 26	22.96000 +0.01	23.73	22.44	22.60	1,430,410
29 May 26	22.95000 -0.03	23.78	22.60	22.92	1,845,274
28 May 26	22.98000 +0.41	23.36	22.17	22.34	808,221
27 May 26	22.57000 +1.20	22.69	21.62	22.08	830,645
26 May 26	21.37000 +0.80	21.65	20.87	21.04	631,893
22 May 26	20.57000 +0.69	20.60	19.85	20.09	488,944
21 May 26	19.88000 +0.69	20.10	18.56	18.87	568,521
20 May 26	19.19000 +0.73	19.27	18.10	18.59	661,507
19 May 26	18.46000 -0.70	19.03	18.40	18.90	418,005
18 May 26	19.16000 +0.49	19.50	18.81	18.86	510,922
15 May 26	18.67000 -0.69	19.26	18.56	19.02	551,182
14 May 26	19.36000 +0.48	19.82	19.14	19.20	691,832
13 May 26	18.88000 -0.14	19.27	18.55	18.91	616,325
12 May 26	19.02000 -0.46	19.65	18.89	19.51	704,372
11 May 26	19.48000 -1.62	20.93	19.10	20.73	1,415,976
08 May 26	21.10000 -0.05	21.35	20.64	21.15	773,108
07 May 26	21.15000 -0.55	22.34	20.80	21.86	1,070,970
06 May 26	21.70000 +1.23	22.07	20.75	20.75	1,216,588
05 May 26	20.47000 +2.63	20.92	16.62	16.62	1,237,915
04 May 26	17.84000 -0.71	18.41	17.58	18.34	792,438
01 May 26	18.55000 +0.02	19.07	18.38	18.53	662,631
30 Apr 26	18.53000 +0.86	18.66	17.95	17.96	482,998
29 Apr 26	17.67000 -0.19	17.79	17.43	17.65	444,906
28 Apr 26	17.86000 -0.45	18.45	17.72	18.28	639,961
27 Apr 26	18.31000 -0.07	18.61	18.04	18.24	473,975
24 Apr 26	18.38000 -0.03	18.69	18.15	18.34	478,278
23 Apr 26	18.41000 +0.08	18.89	18.15	18.29	444,869
22 Apr 26	18.33000 -0.31	19.02	18.19	18.70	700,500
21 Apr 26	18.64000 -1.61	20.32	18.58	20.20	593,803
20 Apr 26	20.25000 -0.71	21.00	20.15	20.79	579,193
17 Apr 26	20.96000 +1.39	21.59	20.02	20.17	1,185,489
16 Apr 26	19.57000 -0.48	20.22	19.32	19.99	947,621
15 Apr 26	20.05000 +0.05	20.32	19.60	20.00	559,402
14 Apr 26	20.00000 +0.78	20.07	19.03	19.34	511,813
13 Apr 26	19.22000 +0.09	19.34	18.83	18.83	585,710
10 Apr 26	19.13000 +0.11	19.28	18.87	19.13	446,521
09 Apr 26	19.02000 +0.13	19.33	18.54	18.67	454,758
08 Apr 26	18.89000 +1.79	19.01	18.15	18.29	843,381
07 Apr 26	17.10000 -0.38	17.54	16.78	17.38	680,137
06 Apr 26	17.48000 +0.42	17.60	16.58	16.95	726,423
02 Apr 26	17.06000 -0.64	17.41	16.04	17.01	708,709
01 Apr 26	17.70000 +0.40	17.96	17.37	17.54	456,085
31 Mar 26	17.30000 +0.69	17.59	16.67	16.92	625,318
30 Mar 26	16.61000 -0.26	17.16	16.49	17.03	687,950
27 Mar 26	16.87000 -1.29	18.27	16.72	17.92	742,019
26 Mar 26	18.16000 -0.42	18.66	17.91	18.47	495,838
25 Mar 26	18.58000 +0.41	18.93	17.87	18.36	609,573
24 Mar 26	18.17000 +0.08	18.80	17.50	17.83	469,929
23 Mar 26	18.09000 +0.90	18.49	17.88	18.09	760,664
20 Mar 26	17.19000 -0.44	17.83	17.11	17.64	1,121,062
19 Mar 26	17.63000 +0.04	17.85	17.23	17.41	713,079
18 Mar 26	17.59000 -0.19	18.16	17.58	17.69	655,932
17 Mar 26	17.78000 +0.85	17.79	16.98	16.98	847,676
16 Mar 26	16.93000 +0.77	17.68	16.70	16.74	1,172,876
13 Mar 26	16.16000 -0.64	17.33	16.13	17.00	833,148
12 Mar 26	16.80000 -0.85	17.48	16.79	17.17	714,427
11 Mar 26	17.65000 +0.00	17.76	17.12	17.56	571,010
10 Mar 26	17.65000 -0.16	18.02	17.37	17.37	662,090
09 Mar 26	17.81000 -0.03	17.86	16.07	16.94	1,382,837
06 Mar 26	17.84000 -0.37	17.97	17.31	17.81	782,773
05 Mar 26	18.21000 -0.18	18.64	17.90	18.27	690,988
04 Mar 26	18.39000 -0.64	19.35	18.31	19.17	752,684
03 Mar 26	19.03000 -0.37	19.07	18.22	18.78	1,044,840
02 Mar 26	19.40000 -0.31	19.80	18.57	19.08	1,137,784
27 Feb 26	19.71000 -0.52	20.28	19.36	20.25	1,373,663
26 Feb 26	20.23000 -0.52	20.98	19.40	20.16	809,050
25 Feb 26	20.75000 +0.20	20.89	20.24	20.62	869,863
24 Feb 26	20.55000 +0.53	20.66	19.99	20.05	719,826
23 Feb 26	20.02000 -0.83	20.97	19.60	20.84	646,266
20 Feb 26	20.85000 +0.36	21.23	20.28	20.57	1,130,221
19 Feb 26	20.49000 -0.20	20.84	20.45	20.61	716,670
18 Feb 26	20.69000 +0.15	20.95	20.45	20.51	758,432
17 Feb 26	20.54000 +0.47	20.85	20.00	20.01	913,609
13 Feb 26	20.07000 -0.18	20.42	19.85	20.15	569,414
12 Feb 26	20.25000 +0.17	20.88	19.84	20.57	619,255
11 Feb 26	20.08000 -0.28	20.64	19.92	20.37	884,974
10 Feb 26	20.36000 +0.19	20.90	20.25	20.27	726,872
09 Feb 26	20.17000 +0.10	20.29	19.77	20.00	794,828
06 Feb 26	20.07000 +1.79	20.19	18.36	18.40	1,687,521
05 Feb 26	18.28000 +0.30	18.42	17.55	17.89	848,929
04 Feb 26	17.98000 +0.53	18.09	17.43	17.73	1,176,187
03 Feb 26	17.45000 +0.17	17.74	17.14	17.20	986,142
02 Feb 26	17.28000 +0.61	17.50	16.17	16.54	987,213
30 Jan 26	16.67000 -0.15	16.87	16.42	16.74	643,409
29 Jan 26	16.82000 +0.58	17.07	16.41	16.41	961,060
28 Jan 26	16.24000 +0.10	16.58	16.07	16.15	894,897
27 Jan 26	16.14000 +0.06	16.17	15.75	16.02	731,903
26 Jan 26	16.08000 +0.17	16.15	15.52	15.91	460,145
23 Jan 26	15.91000 -0.50	16.41	15.87	16.30	722,117
22 Jan 26	16.41000 +0.23	16.84	16.30	16.32	839,800
21 Jan 26	16.18000 +0.54	16.36	15.47	15.67	803,702
20 Jan 26	15.64000 -0.59	15.85	15.35	15.58	878,115
16 Jan 26	16.23000 -0.45	16.68	16.17	16.68	538,596
15 Jan 26	16.68000 -0.11	17.03	16.48	16.76	518,426
14 Jan 26	16.79000 -0.17	17.19	16.58	17.00	782,666
13 Jan 26	16.96000 +0.07	16.99	16.02	16.81	1,108,211
12 Jan 26	16.89000 +1.85	16.99	15.27	15.41	2,012,193
09 Jan 26	15.04000 +0.31	15.07	14.67	14.67	844,560
08 Jan 26	14.73000 -0.25	14.97	14.64	14.89	581,131
07 Jan 26	14.98000 +0.52	15.12	14.36	14.56	1,299,664
06 Jan 26	14.46000 -0.09	14.60	14.23	14.41	338,517
05 Jan 26	14.55000 +0.11	14.72	13.98	14.38	347,420
02 Jan 26	14.44000 +0.02	14.53	13.91	14.46	285,858
31 Dec 25	14.42000 +0.00	14.56	14.33	14.53	247,071
30 Dec 25	14.42000 +0.14	14.65	14.22	14.39	221,310
29 Dec 25	14.28000 -0.16	14.47	14.19	14.44	185,583
26 Dec 25	14.44000 -0.14	14.53	14.35	14.49	177,710
24 Dec 25	14.58000 -0.13	14.76	14.52	14.68	144,250
23 Dec 25	14.71000 -0.02	14.78	14.50	14.66	299,164
22 Dec 25	14.73000 +0.01	15.04	14.69	14.73	426,207
19 Dec 25	14.72000 +0.58	14.83	14.02	14.07	565,707
18 Dec 25	14.14000 -0.05	14.33	14.09	14.33	317,929
17 Dec 25	14.19000 +0.05	14.54	14.05	14.14	462,756
16 Dec 25	14.14000 -0.10	14.44	14.06	14.27	457,916
15 Dec 25	14.24000 +0.42	14.43	13.90	14.00	543,694
12 Dec 25	13.82000 +0.26	13.94	13.53	13.69	734,093
11 Dec 25	13.56000 +0.82	13.68	12.83	12.83	676,842
10 Dec 25	12.74000 +0.23	12.83	12.33	12.53	407,864
09 Dec 25	12.51000 +0.02	12.62	12.25	12.43	345,612
08 Dec 25	12.49000 +0.21	12.56	12.09	12.39	350,329
05 Dec 25	12.28000 +0.31	12.30	11.90	11.99	359,377
04 Dec 25	11.97000 -0.06	12.13	11.78	12.00	454,617
03 Dec 25	12.03000 +0.23	12.07	11.76	11.84	390,079
02 Dec 25	11.80000 -0.16	12.02	11.73	12.02	370,890
01 Dec 25	11.96000 -0.07	12.08	11.72	11.81	308,212
28 Nov 25	12.03000 +0.16	12.03	11.75	11.86	282,006
26 Nov 25	11.87000 -0.24	12.19	11.77	12.08	330,529
25 Nov 25	12.11000 +0.38	12.17	11.75	11.83	280,943
24 Nov 25	11.73000 -0.22	11.95	11.64	11.94	283,643
21 Nov 25	11.95000 +0.44	12.08	11.45	11.58	330,277
20 Nov 25	11.51000 -0.17	12.07	11.49	11.88	435,944
19 Nov 25	11.68000 +0.07	11.78	11.57	11.68	255,620
18 Nov 25	11.61000 +0.16	11.66	11.40	11.40	250,795
17 Nov 25	11.45000 -0.49	11.89	11.37	11.87	243,286
14 Nov 25	11.94000 -0.11	11.97	11.75	11.94	235,140
13 Nov 25	12.05000 -0.23	12.38	11.94	12.20	264,896
12 Nov 25	12.28000 +0.10	12.42	12.08	12.18	270,604
11 Nov 25	12.18000 -0.03	12.26	12.01	12.21	231,990
10 Nov 25	12.21000 +0.08	12.61	12.07	12.23	385,756
07 Nov 25	12.13000 +0.12	12.48	11.96	12.05	371,064
06 Nov 25	12.01000 -0.49	12.52	11.92	12.51	479,750
05 Nov 25	12.50000 +0.05	12.90	12.14	12.74	514,977
04 Nov 25	12.45000 +0.25	13.09	11.52	13.08	592,680
03 Nov 25	12.20000 +0.14	12.44	11.83	12.07	486,833
31 Oct 25	12.06000 +0.46	12.13	11.47	11.57	479,223
30 Oct 25	11.60000 -0.16	11.93	11.44	11.63	492,675
29 Oct 25	11.76000 -0.41	12.11	11.66	12.06	672,956
28 Oct 25	12.17000 -0.42	12.51	11.99	12.48	315,618
27 Oct 25	12.59000 +0.10	12.60	12.30	12.49	516,806
24 Oct 25	12.49000 -0.04	12.72	12.41	12.69	199,540
23 Oct 25	12.53000 -0.08	12.73	12.33	12.61	203,669
22 Oct 25	12.61000 -0.21	12.99	12.58	12.85	259,112
21 Oct 25	12.82000 +0.82	12.83	12.00	12.01	388,489
20 Oct 25	12.00000 +0.09	12.09	11.84	12.02	290,407
17 Oct 25	11.91000 +0.05	11.96	11.72	11.80	236,679
16 Oct 25	11.86000 -0.51	12.37	11.82	12.35	211,910
15 Oct 25	12.37000 +0.15	12.40	12.12	12.34	221,891
14 Oct 25	12.22000 +0.40	12.31	11.65	11.66	255,607
13 Oct 25	11.82000 +0.06	11.97	11.63	11.90	345,786
10 Oct 25	11.76000 -0.49	12.39	11.74	12.23	294,129
09 Oct 25	12.25000 +0.01	12.41	12.03	12.19	213,555
08 Oct 25	12.24000 -0.02	12.41	12.07	12.32	246,312
07 Oct 25	12.26000 -0.21	12.48	12.19	12.48	306,822
06 Oct 25	12.47000 -0.01	12.51	12.20	12.51	202,468
03 Oct 25	12.48000 +0.07	12.49	12.25	12.40	197,821
02 Oct 25	12.41000 -0.01	12.58	12.12	12.37	252,731
01 Oct 25	12.42000 -0.38	12.68	12.20	12.68	506,796
30 Sep 25	12.80000 +0.15	12.82	12.41	12.65	506,782
29 Sep 25	12.65000 -0.30	13.16	12.23	13.02	506,416
26 Sep 25	12.95000 +0.08	13.07	12.81	12.91	272,339
25 Sep 25	12.87000 -0.13	12.88	12.71	12.86	229,546
24 Sep 25	13.00000 +0.04	13.08	12.70	12.98	267,387
23 Sep 25	12.96000 -0.03	13.31	12.88	12.90	319,807
22 Sep 25	12.99000 +0.01	13.13	12.80	12.96	298,500
19 Sep 25	12.98000 -0.16	13.34	12.70	13.22	748,661
18 Sep 25	13.14000 +0.19	13.48	12.93	13.05	1,294,322
17 Sep 25	12.95000 +0.01	13.08	12.78	12.86	831,490
16 Sep 25	12.94000 -0.11	13.00	12.53	13.00	489,092
15 Sep 25	13.05000 -0.37	13.53	13.03	13.47	494,498
12 Sep 25	13.42000 -0.31	13.65	13.32	13.65	241,913
11 Sep 25	13.73000 +0.65	13.93	13.07	13.07	359,834
10 Sep 25	13.08000 -0.45	13.50	13.01	13.47	368,637
09 Sep 25	13.53000 -0.47	14.12	13.52	14.12	348,855
08 Sep 25	14.00000 -0.66	14.64	13.65	14.57	559,320
05 Sep 25	14.66000 +0.18	14.78	14.36	14.57	392,171
04 Sep 25	14.48000 +0.19	14.59	14.22	14.32	246,565
03 Sep 25	14.28500 -0.05	14.44	14.02	14.25	330,607
02 Sep 25	14.33000 -0.25	14.60	13.95	14.24	367,570
29 Aug 25	14.58000 -0.25	14.76	14.42	14.68	319,238
28 Aug 25	14.83000 -0.17	15.03	14.67	15.00	302,501
27 Aug 25	15.00000 +0.32	15.03	14.61	14.61	516,993
26 Aug 25	14.68000 -0.26	14.94	14.52	14.94	383,653
25 Aug 25	14.94000 +0.10	15.06	14.45	14.67	509,765
22 Aug 25	14.84000 +1.01	14.91	13.86	14.00	757,933
21 Aug 25	13.83000 +0.02	13.83	13.50	13.51	319,708
20 Aug 25	13.81000 -0.18	14.09	13.64	14.00	385,796
19 Aug 25	13.99000 +0.29	14.00	13.53	13.63	349,963
18 Aug 25	13.70000 +0.20	13.94	13.38	13.64	387,942
15 Aug 25	13.50000 +0.23	13.56	13.02	13.33	465,055
14 Aug 25	13.27000 -0.30	13.61	13.08	13.56	285,269
13 Aug 25	13.57000 +0.25	13.70	13.25	13.39	373,132
12 Aug 25	13.32000 +0.47	13.52	12.97	13.00	289,049
11 Aug 25	12.85000 +0.49	12.91	12.30	12.45	416,024
08 Aug 25	12.36000 +0.03	12.61	12.04	12.40	381,704
07 Aug 25	12.33000 -0.72	13.16	12.06	13.02	490,528
06 Aug 25	13.05000 -0.58	13.63	12.98	13.61	682,208
05 Aug 25	13.63000 +1.28	13.67	12.21	12.28	1,127,397
04 Aug 25	12.35000 +0.62	13.19	11.52	12.78	454,567
01 Aug 25	11.73000 -0.22	11.94	11.37	11.67	293,790
31 Jul 25	11.95000 +0.07	12.07	11.66	12.01	288,761
30 Jul 25	11.88000 -0.03	12.14	11.74	12.01	288,727
29 Jul 25	11.91000 -0.02	12.01	11.58	11.92	249,297
28 Jul 25	11.93000 -0.26	12.39	11.72	12.24	247,281
25 Jul 25	12.19000 +0.06	12.31	11.90	12.15	491,313
24 Jul 25	12.13000 -0.78	12.75	12.11	12.75	269,479
23 Jul 25	12.91000 +0.25	13.06	12.58	12.75	302,729
22 Jul 25	12.66000 +0.32	12.73	12.19	12.40	251,183
21 Jul 25	12.34000 -0.11	12.61	12.32	12.50	130,163
18 Jul 25	12.45000 -0.06	12.66	12.38	12.64	123,875
17 Jul 25	12.51000 +0.05	12.64	12.35	12.51	207,991
16 Jul 25	12.46000 +0.02	12.66	12.29	12.59	219,108
15 Jul 25	12.44000 -0.44	12.98	12.41	12.86	183,419
14 Jul 25	12.88000 +0.02	12.99	12.06	12.70	194,030
11 Jul 25	12.86000 -0.49	13.27	12.83	13.18	214,072
10 Jul 25	13.35000 +0.19	13.66	13.06	13.16	451,864
09 Jul 25	13.16000 +0.13	13.20	12.96	13.13	446,303
08 Jul 25	13.03000 +0.36	13.28	12.62	12.76	565,091
07 Jul 25	12.67000 -0.12	12.81	12.42	12.66	205,034
03 Jul 25	12.79000 +0.15	12.92	12.65	12.69	137,421
02 Jul 25	12.64000 +0.36	12.71	12.24	12.30	281,073
01 Jul 25	12.28000 +0.61	12.41	11.51	11.51	593,311
30 Jun 25	11.67000 +0.08	11.74	11.47	11.59	275,406
27 Jun 25	11.59000 +0.29	11.71	11.28	11.38	878,355
26 Jun 25	11.30000 +0.22	11.45	10.94	11.17	242,761
25 Jun 25	11.08000 -0.12	11.23	10.98	11.23	304,821
24 Jun 25	11.20000 +0.10	11.42	10.55	11.29	343,984
23 Jun 25	11.10000 -0.04	11.14	10.56	11.03	301,072
20 Jun 25	11.14000 +0.28	11.29	10.91	11.03	282,128
18 Jun 25	10.86000 -0.02	11.03	10.82	10.83	168,399
17 Jun 25	10.88000 -0.19	11.22	10.56	10.94	249,504
16 Jun 25	11.07000 +0.47	11.09	10.74	10.78	202,121
13 Jun 25	10.60000 -0.56	10.95	10.46	10.87	287,510
12 Jun 25	11.16000 -0.08	11.29	11.02	11.11	194,203
11 Jun 25	11.24000 -0.13	11.61	11.23	11.48	353,089
10 Jun 25	11.37000 -0.05	11.53	11.32	11.43	327,033
09 Jun 25	11.42000 +0.44	11.54	11.03	11.07	324,293
06 Jun 25	10.98000 +0.06	11.24	10.89	11.00	162,426
05 Jun 25	10.92000 +0.11	11.06	10.79	10.79	196,206
04 Jun 25	10.81000 -0.12	11.06	10.70	10.91	296,208
03 Jun 25	10.93000 +0.40	10.97	10.55	10.55	199,295
02 Jun 25	10.53000 +0.03	10.55	10.28	10.49	246,638
30 May 25	10.50000 +0.01	10.70	10.38	10.48	276,468
29 May 25	10.49000 -0.07	10.66	10.44	10.60	207,462
28 May 25	10.56000 -0.15	10.68	10.46	10.65	265,326
27 May 25	10.71000 +0.52	10.96	10.32	10.32	293,084
23 May 25	10.19000 +0.12	10.35	9.85	10.25	246,800
22 May 25	10.07000 +0.12	10.18	9.86	9.86	207,837
21 May 25	9.95000 -0.41	10.35	9.92	10.19	244,635
20 May 25	10.36000 -0.26	10.59	10.27	10.51	210,799
19 May 25	10.62000 -0.37	10.82	10.50	10.71	156,711
16 May 25	10.99000 +0.36	11.12	10.59	10.63	454,716
15 May 25	10.63000 -0.08	10.76	10.39	10.72	366,643
14 May 25	10.71000 +0.16	10.92	10.52	10.52	408,771
13 May 25	10.55000 -0.04	10.79	10.17	10.64	234,251
12 May 25	10.59000 +0.15	11.06	10.42	10.85	386,057
09 May 25	10.44000 +0.19	10.50	10.17	10.27	294,199
08 May 25	10.25000 +0.62	10.68	9.63	9.74	617,139
07 May 25	9.63000 -0.29	9.90	9.34	9.34	421,743
06 May 25	9.92000 +0.80	10.93	9.56	10.23	846,876
05 May 25	9.12000 -0.08	9.48	8.97	9.19	297,766
02 May 25	9.20000 +0.24	9.41	9.01	9.10	231,250
01 May 25	8.96000 +0.12	9.08	8.90	8.94	181,831
30 Apr 25	8.84000 -0.04	9.05	8.61	8.75	353,052
29 Apr 25	8.88000 +0.03	8.90	8.69	8.88	202,517
28 Apr 25	8.85000 -0.04	9.03	8.71	8.97	160,358
25 Apr 25	8.89000 +0.01	8.91	8.59	8.81	169,964
24 Apr 25	8.88000 +0.08	9.05	8.73	8.73	280,602
23 Apr 25	8.80000 +0.49	9.44	8.76	9.10	350,357
22 Apr 25	8.31000 +0.23	8.40	8.16	8.16	232,910
21 Apr 25	8.08000 +0.10	8.10	7.78	7.80	328,476
17 Apr 25	7.98000 +0.06	8.12	7.86	7.93	178,171
16 Apr 25	7.92000 -0.12	8.45	7.77	7.90	222,583
15 Apr 25	8.04000 -0.14	8.48	8.00	8.38	196,942
14 Apr 25	8.18000 +0.03	8.40	7.98	8.30	302,957
11 Apr 25	8.14500 +0.11	8.30	7.76	8.00	320,850
10 Apr 25	8.04000 -0.78	8.62	7.94	8.62	358,770
09 Apr 25	8.82000 +1.03	8.98	7.48	7.68	497,379
08 Apr 25	7.79000 -0.24	8.50	7.72	8.43	623,024
07 Apr 25	8.03000 +0.02	8.44	7.45	7.56	767,668
04 Apr 25	8.01000 -0.59	8.76	7.59	8.76	638,819
03 Apr 25	8.60000 -0.97	9.39	8.51	8.99	458,394
02 Apr 25	9.57000 -0.01	9.65	9.43	9.48	338,289
01 Apr 25	9.58000 +0.31	9.61	9.21	9.24	264,754
31 Mar 25	9.27000 -0.26	9.52	8.96	9.23	450,017
28 Mar 25	9.53000 -0.74	10.23	9.45	10.23	248,467
27 Mar 25	10.27000 -0.13	10.60	10.18	10.38	204,338
26 Mar 25	10.40000 +0.01	10.52	10.01	10.36	192,427
25 Mar 25	10.39000 -0.02	10.48	10.14	10.48	261,327
24 Mar 25	10.41000 +0.72	10.45	9.85	9.85	382,261
21 Mar 25	9.69000 -0.54	10.19	9.51	10.04	555,230
20 Mar 25	10.23000 -0.03	10.47	10.14	10.23	241,779
19 Mar 25	10.26000 +0.27	10.29	9.89	9.97	186,521
18 Mar 25	9.99000 -0.20	10.02	9.61	9.98	370,773
17 Mar 25	10.19000 -0.09	10.58	10.18	10.36	265,738
14 Mar 25	10.28000 +0.63	10.31	9.78	9.78	220,607
13 Mar 25	9.65000 -0.76	10.56	9.46	10.37	407,815
12 Mar 25	10.41000 +0.15	10.75	10.12	10.49	436,926
11 Mar 25	10.26000 -0.05	10.59	10.13	10.31	361,129
10 Mar 25	10.31000 -0.31	10.61	10.04	10.43	452,390
07 Mar 25	10.62000 +0.08	10.73	10.30	10.50	371,972
06 Mar 25	10.54000 -0.06	10.73	10.31	10.45	332,199
05 Mar 25	10.60000 -0.18	11.00	10.28	10.83	354,751
04 Mar 25	10.78000 -0.20	11.10	10.57	10.77	485,723
03 Mar 25	10.98000 -0.19	11.54	10.95	11.15	333,395
28 Feb 25	11.17000 +0.17	11.40	10.73	10.92	529,205
27 Feb 25	11.00000 -0.14	11.30	9.57	11.02	1,034,220
26 Feb 25	11.14000 +0.16	11.68	10.96	10.96	281,273
25 Feb 25	10.98000 -0.21	11.59	10.60	11.22	399,396
24 Feb 25	11.19000 +0.08	11.87	10.77	11.19	289,341
21 Feb 25	11.11000 -1.28	12.66	11.06	12.63	403,506
20 Feb 25	12.39000 -0.52	12.86	11.85	12.86	403,982
19 Feb 25	12.91000 -0.27	13.16	12.72	13.06	262,319
18 Feb 25	13.18000 -0.02	13.47	12.92	13.13	362,185
14 Feb 25	13.20000 +0.61	13.56	12.59	12.72	468,077
13 Feb 25	12.59000 -0.10	12.99	12.35	12.76	170,951
12 Feb 25	12.69000 +0.41	12.74	12.09	12.13	194,100
11 Feb 25	12.28000 -0.02	12.39	11.95	12.14	174,187
10 Feb 25	12.30000 -0.17	12.66	12.25	12.60	152,719
07 Feb 25	12.47000 -0.33	12.86	12.39	12.67	166,231
06 Feb 25	12.80000 +0.35	12.86	12.57	12.62	131,727
05 Feb 25	12.45000 +0.10	12.62	12.27	12.38	185,541
04 Feb 25	12.35000 +0.17	12.36	11.81	12.04	220,437
03 Feb 25	12.18000 -0.54	12.56	12.06	12.28	300,567
31 Jan 25	12.72000 -0.38	13.31	12.12	13.14	337,997
30 Jan 25	13.10000 +0.12	13.45	12.88	13.02	594,987
29 Jan 25	12.98000 -0.02	13.12	12.53	12.87	450,146
28 Jan 25	13.00000 +0.90	13.13	11.89	12.08	466,410
27 Jan 25	12.10000 +0.67	12.13	11.26	11.26	292,147
24 Jan 25	11.43000 -0.15	11.53	11.01	11.39	334,580
23 Jan 25	11.58000 +0.13	11.74	11.30	11.36	270,804
22 Jan 25	11.45000 -0.66	12.14	11.43	12.14	171,244
21 Jan 25	12.11000 -0.05	12.60	11.93	12.38	234,848
17 Jan 25	12.16000 +0.64	12.21	11.59	11.59	302,821
16 Jan 25	11.52000 -0.38	12.01	11.41	11.93	173,223
15 Jan 25	11.90000 -0.03	12.35	11.81	12.23	256,067
14 Jan 25	11.92500 +0.16	11.97	11.64	11.82	189,685
13 Jan 25	11.76000 +0.15	11.88	11.29	11.40	206,067
10 Jan 25	11.61000 -0.13	11.76	11.17	11.58	222,347
08 Jan 25	11.74000 +0.35	11.85	11.23	11.23	197,677
07 Jan 25	11.39000 -0.54	12.10	11.20	11.99	205,454
06 Jan 25	11.93000 +0.42	12.30	11.48	11.56	283,671
03 Jan 25	11.51000 +0.19	11.59	11.19	11.44	192,609
02 Jan 25	11.32000 -0.54	12.10	11.29	11.89	217,058
31 Dec 24	11.86000 -0.18	12.30	11.82	12.12	175,782
30 Dec 24	12.04000 +0.03	12.16	11.56	11.76	237,159
27 Dec 24	12.01000 -0.27	12.22	11.65	12.20	178,119
26 Dec 24	12.28000 +0.22	12.40	11.99	11.99	133,874
24 Dec 24	12.06000 -0.14	12.53	11.90	12.26	128,231
23 Dec 24	12.20000 -0.28	12.68	12.13	12.38	285,983
20 Dec 24	12.48000 +0.45	12.90	11.85	11.96	444,472
19 Dec 24	12.03000 -0.70	12.85	11.72	12.81	339,790
18 Dec 24	12.73000 +0.79	12.89	11.88	12.08	790,974
17 Dec 24	11.94000 +0.10	11.99	11.40	11.78	411,177
16 Dec 24	11.84000 +0.08	12.17	11.73	11.82	324,769
13 Dec 24	11.76000 +0.07	11.94	11.35	11.71	182,774
12 Dec 24	11.69000 -0.40	12.01	11.54	11.98	222,824
11 Dec 24	12.09000 +0.35	12.18	11.76	11.91	262,084
10 Dec 24	11.74000 -0.62	12.39	11.23	12.39	333,344
09 Dec 24	12.36000 -1.12	13.56	12.32	13.46	251,132
06 Dec 24	13.48000 +0.07	13.56	13.13	13.56	265,802
05 Dec 24	13.41000 -0.28	14.03	13.35	13.69	287,211
04 Dec 24	13.69000 +0.30	13.75	13.29	13.46	228,700
03 Dec 24	13.39000 -0.45	13.90	13.25	13.80	289,258
02 Dec 24	13.84000 +0.58	14.13	13.14	13.40	415,551
29 Nov 24	13.26000 +0.66	13.30	12.75	12.98	210,610
27 Nov 24	12.60000 -0.11	12.95	12.15	12.85	204,276
26 Nov 24	12.71000 -0.11	13.11	12.55	12.72	187,214
25 Nov 24	12.82000 -0.03	13.17	12.78	13.07	201,546
22 Nov 24	12.85000 +0.08	12.96	12.51	12.87	181,466
21 Nov 24	12.77000 -0.10	13.00	12.69	12.83	202,489
20 Nov 24	12.87000 -0.38	13.19	12.79	13.16	201,333
19 Nov 24	13.25000 -0.03	13.34	12.99	13.08	224,423
18 Nov 24	13.28000 +0.16	13.33	13.03	13.12	210,277
15 Nov 24	13.12000 +0.00	13.34	12.73	13.24	182,926
14 Nov 24	13.12000 -0.15	13.42	12.99	13.29	275,818
13 Nov 24	13.27000 -0.23	13.81	13.10	13.62	181,443
12 Nov 24	13.50000 +0.24	13.67	12.98	13.19	287,008
11 Nov 24	13.26000 -0.60	13.85	12.84	13.57	382,091
08 Nov 24	13.86000 +0.65	14.34	13.02	13.22	748,595
07 Nov 24	13.21000 +0.07	13.40	12.65	12.88	634,557
06 Nov 24	13.14000 +1.43	13.32	12.01	12.25	904,119
05 Nov 24	11.71000 +2.36	11.97	10.33	10.63	1,751,658
04 Nov 24	9.35000 -0.05	9.54	9.17	9.32	191,927
01 Nov 24	9.40000 -0.05	9.53	9.28	9.48	114,333
31 Oct 24	9.45000 -0.07	9.77	9.42	9.43	147,403
30 Oct 24	9.52000 -0.55	10.00	9.46	10.00	180,801
29 Oct 24	10.07000 +0.16	10.10	9.63	9.74	152,001
28 Oct 24	9.91000 +0.39	9.94	9.50	9.50	193,363
25 Oct 24	9.52000 -0.10	9.74	9.42	9.71	107,588
24 Oct 24	9.62000 +0.04	9.70	9.42	9.65	145,209
23 Oct 24	9.58000 -0.32	10.09	9.52	9.92	195,485
22 Oct 24	9.90000 +0.33	9.90	9.35	9.47	137,555
21 Oct 24	9.57000 -0.06	9.62	9.44	9.62	154,701
18 Oct 24	9.63000 -0.04	9.74	9.49	9.68	222,132
17 Oct 24	9.67000 -0.16	9.86	9.64	9.80	132,322
16 Oct 24	9.83000 -0.07	10.02	9.69	9.94	160,106
15 Oct 24	9.90000 +0.25	10.06	9.64	9.72	192,263
14 Oct 24	9.65000 -0.11	9.77	9.53	9.73	97,193
11 Oct 24	9.76000 +0.19	9.84	9.56	9.56	153,816
10 Oct 24	9.57000 -0.14	9.57	9.30	9.54	191,882
09 Oct 24	9.71000 +0.43	9.85	9.29	9.36	316,350
08 Oct 24	9.28000 +0.01	9.39	9.19	9.37	151,976
07 Oct 24	9.27000 +0.04	9.32	9.08	9.22	148,350
04 Oct 24	9.23000 +0.38	9.29	9.00	9.07	117,742
03 Oct 24	8.85000 -0.12	8.98	8.77	8.89	219,611
02 Oct 24	8.97000 -0.09	9.10	8.86	8.98	259,609
01 Oct 24	9.06000 -0.19	9.32	8.89	9.21	374,625
30 Sep 24	9.25000 -0.05	9.39	8.89	9.35	442,701
27 Sep 24	9.30000 +0.07	9.46	9.16	9.36	364,588
26 Sep 24	9.23000 -0.35	9.81	9.22	9.64	395,678
25 Sep 24	9.58000 -0.98	10.60	9.55	10.60	175,109
24 Sep 24	10.56000 +0.05	10.66	10.23	10.50	1,050,099
23 Sep 24	10.51000 +0.25	10.52	10.18	10.29	181,336
20 Sep 24	10.26000 -0.28	10.63	10.22	10.51	385,240
19 Sep 24	10.54000 -0.08	10.95	10.43	10.95	252,339
18 Sep 24	10.62000 +0.47	10.79	10.06	10.34	293,065
17 Sep 24	10.15000 +0.19	10.34	10.01	10.13	202,037
16 Sep 24	9.96000 +0.00	10.24	9.91	9.97	224,702
13 Sep 24	9.96000 +0.37	10.21	9.67	9.68	192,939
12 Sep 24	9.59000 +0.37	9.73	9.28	9.28	137,926
11 Sep 24	9.22000 -0.07	9.32	9.00	9.21	152,877
10 Sep 24	9.29000 -0.04	9.43	9.06	9.42	156,760
09 Sep 24	9.33000 -0.01	9.66	9.24	9.37	125,002
06 Sep 24	9.34000 -0.02	9.67	9.11	9.35	192,420
05 Sep 24	9.36000 -0.11	9.69	9.25	9.48	121,436
04 Sep 24	9.47000 -0.07	9.75	9.28	9.28	121,014
03 Sep 24	9.54000 -0.38	9.83	9.33	9.81	302,106
30 Aug 24	9.92000 -0.30	10.22	9.75	10.19	232,324
29 Aug 24	10.22000 -0.29	10.63	10.17	10.51	198,329
28 Aug 24	10.51000 -0.33	10.85	10.40	10.77	229,855
27 Aug 24	10.84000 +0.25	11.29	10.43	10.58	425,326
26 Aug 24	10.59000 +0.14	10.63	9.96	10.50	407,814
23 Aug 24	10.45000 +1.57	10.86	9.27	9.32	1,250,915
22 Aug 24	8.88000 +0.66	9.00	8.57	8.60	578,292
21 Aug 24	8.22000 +0.62	8.24	7.67	7.75	247,790
20 Aug 24	7.60000 -0.19	7.78	7.48	7.78	160,650
19 Aug 24	7.79000 +0.46	7.79	7.29	7.35	258,956
16 Aug 24	7.33000 -0.15	7.55	7.27	7.48	250,074
15 Aug 24	7.48000 +0.31	7.58	7.30	7.37	488,171
14 Aug 24	7.17000 -0.13	7.33	6.99	7.31	490,740
13 Aug 24	7.30000 -0.03	7.47	7.22	7.33	293,390
12 Aug 24	7.33000 -0.24	7.67	7.31	7.59	207,620
09 Aug 24	7.57000 +0.06	7.73	7.32	7.32	279,364
08 Aug 24	7.51000 -0.11	7.99	6.86	7.99	544,493
07 Aug 24	7.62000 -0.05	7.94	7.52	7.66	255,014
06 Aug 24	7.67000 +0.40	7.97	7.39	7.42	279,116
05 Aug 24	7.27000 -0.21	7.35	6.76	6.76	266,277
02 Aug 24	7.48000 -0.52	8.07	7.38	7.63	698,708
01 Aug 24	8.00000 -0.61	8.72	7.81	8.58	411,422
31 Jul 24	8.61000 -0.18	8.92	8.48	8.89	292,549
30 Jul 24	8.79000 -0.04	9.00	8.63	8.90	180,891
29 Jul 24	8.83000 -0.27	9.21	8.76	9.10	159,435
26 Jul 24	9.10000 -0.42	9.72	9.08	9.63	234,449
25 Jul 24	9.52000 -0.25	10.14	9.50	9.74	175,573
24 Jul 24	9.77000 -0.82	10.50	9.67	10.43	332,269
23 Jul 24	10.59000 -0.06	10.90	10.46	10.57	172,576
22 Jul 24	10.65000 +0.01	10.77	10.44	10.64	152,853
19 Jul 24	10.64000 -0.09	10.94	10.61	10.74	144,825
18 Jul 24	10.73000 -0.13	11.23	10.70	10.88	247,743
17 Jul 24	10.86000 +0.14	11.27	10.63	10.72	459,890
16 Jul 24	10.72000 +0.28	10.88	10.45	10.62	446,271
15 Jul 24	10.44000 +0.44	10.52	9.93	10.08	238,047
12 Jul 24	10.00000 +0.05	10.36	9.98	10.00	200,945
11 Jul 24	9.95000 +0.82	9.98	9.25	9.40	295,338
10 Jul 24	9.13000 -0.43	9.58	9.01	9.56	202,994
09 Jul 24	9.56000 +0.14	9.74	9.40	9.45	303,090
08 Jul 24	9.42000 +0.20	9.68	9.25	9.29	226,637
05 Jul 24	9.22000 -0.17	9.46	9.13	9.37	167,812
03 Jul 24	9.39000 -0.20	9.70	9.35	9.61	112,691
02 Jul 24	9.59000 +0.38	9.60	9.02	9.27	355,651
01 Jul 24	9.21000 -0.44	9.76	9.10	9.62	398,873
28 Jun 24	9.65000 +0.18	9.77	9.34	9.47	1,314,320
27 Jun 24	9.47000 +0.41	9.47	8.92	9.07	312,459
26 Jun 24	9.06000 +0.28	9.19	8.69	8.70	303,077
25 Jun 24	8.78000 +0.71	8.79	8.07	8.07	262,735
24 Jun 24	8.07000 +0.50	8.23	7.70	7.78	298,038
21 Jun 24	7.57000 +0.00	7.79	7.46	7.59	328,830
20 Jun 24	7.57000 +0.40	7.59	7.05	7.12	303,024
18 Jun 24	7.17000 -0.15	7.47	7.16	7.32	159,873
17 Jun 24	7.32000 +0.03	7.34	7.05	7.25	190,752
14 Jun 24	7.29000 -0.06	7.30	7.00	7.23	402,578
13 Jun 24	7.35000 -0.19	7.63	7.14	7.57	287,643
12 Jun 24	7.54000 +0.28	7.78	7.42	7.42	274,968
11 Jun 24	7.26000 -0.16	7.41	7.25	7.33	141,764
10 Jun 24	7.42000 -0.09	7.64	7.23	7.47	225,076
07 Jun 24	7.51000 -0.06	7.68	7.37	7.44	230,880
06 Jun 24	7.57000 -0.49	8.16	7.56	7.96	184,294
05 Jun 24	8.06000 +0.26	8.06	7.74	7.81	195,305
04 Jun 24	7.80500 +0.17	7.85	7.54	7.61	281,093
03 Jun 24	7.63000 -0.11	7.81	7.49	7.78	394,838
31 May 24	7.74000 +0.08	7.84	7.52	7.73	198,228
30 May 24	7.66000 -0.10	7.89	7.61	7.77	192,857
29 May 24	7.76000 -0.15	7.94	7.67	7.72	279,342
28 May 24	7.91000 -0.23	8.23	7.84	8.19	249,267
24 May 24	8.14000 +0.05	8.23	8.02	8.09	228,763
23 May 24	8.09000 -0.37	8.48	7.89	8.42	416,995
22 May 24	8.46000 +0.42	8.61	8.23	8.25	691,592
21 May 24	8.04000 +0.29	8.09	7.59	7.71	190,638
20 May 24	7.75000 +0.25	7.80	7.47	7.48	149,893
17 May 24	7.50000 -0.07	7.63	7.40	7.59	223,023
16 May 24	7.57000 +0.17	7.65	7.22	7.38	271,066
15 May 24	7.40000 -0.14	7.71	7.34	7.58	205,193
14 May 24	7.54000 -0.12	7.94	7.53	7.81	193,137
13 May 24	7.66000 +0.39	7.68	7.28	7.30	185,970
10 May 24	7.27000 -0.08	7.39	7.11	7.37	169,524
09 May 24	7.35000 +0.15	7.39	7.16	7.19	200,499
08 May 24	7.20000 -0.01	7.25	7.04	7.15	150,086
07 May 24	7.21000 -0.18	7.55	7.16	7.38	241,186
06 May 24	7.39000 +0.05	7.47	7.28	7.34	377,903
03 May 24	7.33500 -0.20	7.86	7.32	7.73	243,408
02 May 24	7.54000 +0.14	7.72	7.42	7.60	269,073
01 May 24	7.40000 +0.06	7.72	7.12	7.32	386,452
30 Apr 24	7.34000 +0.04	7.42	6.35	7.30	1,162,337
29 Apr 24	7.30000 +0.01	7.41	7.25	7.33	458,012
26 Apr 24	7.29000 -0.04	7.45	7.17	7.36	223,353
25 Apr 24	7.33000 -0.32	7.54	7.21	7.50	414,342
24 Apr 24	7.65000 +0.30	7.65	7.34	7.35	371,267
23 Apr 24	7.35000 +0.10	7.92	7.22	7.44	687,543
22 Apr 24	7.25000 +0.03	7.52	7.13	7.25	243,219
19 Apr 24	7.22000 -0.13	7.62	7.16	7.43	322,502
18 Apr 24	7.35000 +0.40	7.57	6.88	6.94	338,273
17 Apr 24	6.95000 -0.33	7.37	6.94	7.34	204,489
16 Apr 24	7.28000 -0.19	7.55	7.26	7.47	238,960
15 Apr 24	7.47000 -0.33	7.86	7.47	7.80	213,245
12 Apr 24	7.80000 -0.15	7.95	7.55	7.95	285,827
11 Apr 24	7.95000 +0.09	8.05	7.67	7.93	292,987
10 Apr 24	7.86000 -0.21	7.96	7.68	7.74	259,009
09 Apr 24	8.07000 -0.17	8.33	7.97	8.29	159,978
08 Apr 24	8.24000 -0.20	8.52	8.13	8.44	155,325
05 Apr 24	8.44000 +0.17	8.55	7.99	8.21	295,562
04 Apr 24	8.27000 -0.09	8.62	8.26	8.52	147,786
03 Apr 24	8.36000 +0.13	8.37	8.14	8.17	221,530
02 Apr 24	8.23000 -0.79	8.78	8.17	8.78	367,888
01 Apr 24	9.02000 -0.31	9.39	9.00	9.35	155,254
28 Mar 24	9.33000 +0.08	9.38	9.23	9.26	142,922
27 Mar 24	9.25000 +0.15	9.31	8.92	9.21	146,771
26 Mar 24	9.10000 +0.00	9.36	9.05	9.12	131,245
25 Mar 24	9.10000 -0.25	9.56	9.07	9.35	142,724
22 Mar 24	9.35000 -0.05	9.46	9.08	9.46	203,700
21 Mar 24	9.40000 +0.58	9.48	8.70	8.81	280,097
20 Mar 24	8.82000 +0.12	8.91	8.50	8.70	153,553
19 Mar 24	8.70000 +0.26	8.79	8.43	8.43	206,922
18 Mar 24	8.44000 +0.12	8.50	8.24	8.39	148,921
15 Mar 24	8.32000 -0.10	8.77	8.21	8.35	410,030
14 Mar 24	8.42000 +0.15	8.44	8.03	8.27	259,827
13 Mar 24	8.27000 -0.17	8.68	8.22	8.42	194,236
12 Mar 24	8.44000 +0.16	8.52	8.19	8.28	183,922
11 Mar 24	8.28000 -0.19	8.51	8.18	8.43	239,502
08 Mar 24	8.47000 -0.06	8.73	8.37	8.62	197,834
07 Mar 24	8.53000 -0.03	8.88	8.50	8.65	216,339
06 Mar 24	8.56000 -0.04	8.74	8.49	8.64	163,731
05 Mar 24	8.60000 -0.09	8.86	8.52	8.60	164,050
04 Mar 24	8.69000 -0.24	9.14	8.67	8.96	252,237
01 Mar 24	8.93000 -0.34	9.33	8.88	9.29	557,279
29 Feb 24	9.27000 +0.02	9.40	8.83	9.27	353,054
28 Feb 24	9.25000 -0.36	9.43	7.51	9.04	780,762
27 Feb 24	9.61000 +0.58	9.71	9.08	9.08	326,951
26 Feb 24	9.03000 -0.21	9.34	8.98	9.16	198,218
23 Feb 24	9.24000 +0.26	9.41	8.88	8.95	274,328
22 Feb 24	8.98000 +0.03	9.26	8.95	9.04	378,171
21 Feb 24	8.95000 +0.02	9.00	8.79	8.87	252,116
20 Feb 24	8.93000 -0.25	9.02	8.81	9.02	171,572
16 Feb 24	9.18000 -0.10	9.32	8.94	9.19	198,425
15 Feb 24	9.28000 +0.07	9.40	9.16	9.33	183,493
14 Feb 24	9.21000 +0.34	9.29	8.94	9.11	222,401
13 Feb 24	8.87000 -0.69	9.16	8.81	9.01	236,314
12 Feb 24	9.56000 +0.14	9.62	9.32	9.50	237,663
09 Feb 24	9.42000 +0.11	9.43	9.06	9.30	175,313
08 Feb 24	9.31000 +0.48	9.44	8.79	8.88	223,660
07 Feb 24	8.83000 -0.67	9.50	8.82	9.50	426,927
06 Feb 24	9.50000 +0.47	9.51	9.00	9.01	217,821
05 Feb 24	9.03000 -0.07	9.07	8.68	8.90	222,483
02 Feb 24	9.10000 -0.27	9.20	8.86	9.14	192,416
01 Feb 24	9.37000 +0.13	9.72	9.02	9.32	287,874
31 Jan 24	9.24000 -0.13	9.53	9.18	9.34	368,909
30 Jan 24	9.37000 -0.25	9.55	9.30	9.55	173,910
29 Jan 24	9.62000 +0.33	9.62	9.18	9.30	230,755
26 Jan 24	9.29000 -0.24	9.60	9.16	9.60	268,568
25 Jan 24	9.53500 -0.19	9.93	9.43	9.93	288,770
24 Jan 24	9.72000 -0.12	10.13	9.70	10.05	281,172
23 Jan 24	9.84000 +0.29	9.93	9.62	9.72	275,510
22 Jan 24	9.55000 +0.28	9.55	9.28	9.35	361,706
19 Jan 24	9.27000 +0.55	9.30	8.59	8.79	314,287
18 Jan 24	8.72000 +0.09	8.75	8.38	8.72	248,715
17 Jan 24	8.63500 -0.13	8.84	8.46	8.55	309,661
16 Jan 24	8.76000 -0.59	9.15	8.63	9.02	478,073
12 Jan 24	9.35000 -0.44	9.97	9.20	9.97	254,257
11 Jan 24	9.79000 -0.39	10.10	9.66	10.10	364,277
10 Jan 24	10.18000 +0.03	10.19	9.93	10.15	241,305
09 Jan 24	10.15000 -0.02	10.20	9.79	9.97	434,461
08 Jan 24	10.17000 -0.33	10.69	10.07	10.51	343,682
05 Jan 24	10.50000 +0.40	10.66	9.95	10.00	516,381
04 Jan 24	10.10000 -0.01	10.31	10.00	10.18	313,127
03 Jan 24	10.11000 -0.72	10.72	9.97	10.54	453,954
02 Jan 24	10.83000 -0.44	11.09	10.48	10.84	460,782
29 Dec 23	11.27000 +0.10	11.53	10.90	11.13	403,591
28 Dec 23	11.17000 -0.22	11.48	11.16	11.37	256,351
27 Dec 23	11.39000 +0.35	11.43	11.02	11.06	248,450
26 Dec 23	11.04000 +0.18	11.07	10.68	10.88	463,716
22 Dec 23	10.86000 +0.06	11.22	10.49	10.90	234,878
21 Dec 23	10.80000 +0.30	10.99	10.63	10.69	416,549
20 Dec 23	10.50000 +0.03	10.94	10.35	10.47	294,760
19 Dec 23	10.47000 +0.29	10.51	10.20	10.26	354,427
18 Dec 23	10.18000 -0.11	10.52	10.03	10.29	530,183
15 Dec 23	10.29000 +0.19	10.75	9.99	10.29	887,652
14 Dec 23	10.10000 +0.36	10.48	9.75	9.84	725,202
13 Dec 23	9.74000 +0.96	9.89	8.88	8.96	1,328,824
12 Dec 23	8.78000 +0.45	8.81	8.16	8.33	797,669
11 Dec 23	8.33000 -0.02	8.54	8.28	8.40	284,204
08 Dec 23	8.35000 -0.04	8.51	8.24	8.34	260,832
07 Dec 23	8.39000 -0.01	8.52	8.32	8.38	156,177
06 Dec 23	8.40000 +0.26	8.74	8.26	8.26	349,491
05 Dec 23	8.14000 +0.08	8.19	7.90	8.00	317,239
04 Dec 23	8.06000 -0.16	8.46	8.02	8.29	400,869
01 Dec 23	8.22500 +0.38	8.32	7.67	7.77	380,521
30 Nov 23	7.85000 -0.04	8.36	7.75	7.89	798,511
29 Nov 23	7.88500 +0.48	7.93	7.45	7.52	411,251
28 Nov 23	7.41000 +0.02	7.45	7.03	7.32	299,847
27 Nov 23	7.39000 -0.06	7.55	7.29	7.44	165,853
24 Nov 23	7.45000 -0.03	7.62	7.40	7.50	76,490
22 Nov 23	7.48000 -0.08	7.86	7.40	7.72	219,813
21 Nov 23	7.56000 +0.06	7.57	7.28	7.52	203,239
20 Nov 23	7.50000 -0.69	8.24	7.36	8.15	418,443
17 Nov 23	8.19500 +0.68	8.21	7.40	7.61	580,541
16 Nov 23	7.51000 -0.44	8.01	7.41	7.91	498,741
15 Nov 23	7.95000 +0.73	7.98	7.39	7.39	682,867
14 Nov 23	7.22000 +1.08	7.24	6.36	6.36	706,797
13 Nov 23	6.14000 +0.00	6.32	6.05	6.17	194,742
10 Nov 23	6.14000 +0.18	6.20	5.98	6.10	335,485
09 Nov 23	5.96000 -0.89	6.95	5.95	6.88	356,939
08 Nov 23	6.85000 +0.09	7.04	6.68	6.76	216,905
07 Nov 23	6.76000 -0.08	6.87	6.64	6.87	328,041
06 Nov 23	6.84000 +0.19	6.89	6.56	6.65	619,285
03 Nov 23	6.65000 +0.65	7.13	6.04	6.04	862,555
02 Nov 23	6.00000 +0.16	7.25	5.47	7.25	844,461
01 Nov 23	5.84000 -0.38	6.25	5.77	6.25	397,579
31 Oct 23	6.22000 +0.15	6.34	6.03	6.08	349,321
30 Oct 23	6.07000 +0.27	6.17	5.87	5.87	481,133
27 Oct 23	5.80000 -0.10	5.98	5.65	5.94	358,449
26 Oct 23	5.90000 -0.40	6.34	5.84	6.33	385,513
25 Oct 23	6.30000 -0.17	6.47	6.24	6.46	683,552
24 Oct 23	6.47000 +0.30	6.61	6.27	6.28	300,499
23 Oct 23	6.17000 +0.03	6.32	6.00	6.06	179,064
20 Oct 23	6.14000 +0.17	6.25	5.80	5.98	364,239
19 Oct 23	5.97000 -0.52	6.48	5.95	6.48	424,000
18 Oct 23	6.49000 -0.36	6.93	6.47	6.76	232,152
17 Oct 23	6.85000 +0.15	6.92	6.60	6.64	188,214
16 Oct 23	6.70000 +0.08	6.82	6.65	6.73	170,615
13 Oct 23	6.62000 -0.21	6.95	6.53	6.83	209,591
12 Oct 23	6.83000 -0.33	7.17	6.73	7.17	179,082
11 Oct 23	7.16000 -0.14	7.40	7.08	7.34	178,356
10 Oct 23	7.30000 +0.21	7.39	7.13	7.13	199,722
09 Oct 23	7.09000 +0.11	7.10	6.74	6.87	169,433
06 Oct 23	6.98000 -0.01	7.11	6.77	6.91	248,701
05 Oct 23	6.99000 -0.03	7.13	6.80	7.01	220,475
04 Oct 23	7.02000 +0.12	7.13	6.84	6.89	195,943
03 Oct 23	6.90000 -0.25	7.21	6.87	7.09	256,534
02 Oct 23	7.15000 -0.05	7.25	7.07	7.20	176,046
29 Sep 23	7.20000 -0.19	7.50	7.07	7.50	336,767
28 Sep 23	7.39000 +0.21	7.50	7.08	7.16	478,321
27 Sep 23	7.18000 -0.03	7.41	7.07	7.25	341,610
26 Sep 23	7.21000 +0.14	7.46	7.05	7.05	501,888
25 Sep 23	7.07000 -0.17	7.26	7.01	7.16	360,504
22 Sep 23	7.24000 -0.51	7.81	7.21	7.80	431,351
21 Sep 23	7.74500 -0.16	8.01	7.65	7.78	633,291
20 Sep 23	7.91000 -0.02	8.12	7.89	7.96	337,077
19 Sep 23	7.93000 +0.09	8.01	7.70	7.79	237,843
18 Sep 23	7.84000 -0.06	7.91	7.68	7.86	262,480
15 Sep 23	7.90000 -0.47	8.52	7.72	8.40	664,500
14 Sep 23	8.37000 +0.20	8.42	8.13	8.24	300,082
13 Sep 23	8.17000 -0.36	8.60	8.15	8.49	273,915
12 Sep 23	8.53000 +0.16	8.57	8.16	8.33	243,365
11 Sep 23	8.37000 +0.00	8.63	8.28	8.46	254,171
08 Sep 23	8.37000 -0.22	8.74	8.28	8.63	203,353
07 Sep 23	8.59000 -0.16	8.76	8.30	8.66	490,431
06 Sep 23	8.75000 -0.19	8.92	8.63	8.88	199,380
05 Sep 23	8.94000 +0.07	9.16	8.68	8.86	247,542
01 Sep 23	8.87000 -0.18	9.20	8.74	9.09	332,491
31 Aug 23	9.05000 -0.09	9.33	9.02	9.23	210,225
30 Aug 23	9.14000 -0.21	9.52	9.04	9.34	286,079
29 Aug 23	9.35000 -0.09	9.61	9.33	9.45	147,124
28 Aug 23	9.44000 -0.06	9.67	9.37	9.61	113,226
25 Aug 23	9.50000 +0.01	9.61	9.35	9.52	210,144
24 Aug 23	9.49000 -0.14	9.65	9.32	9.63	235,199
23 Aug 23	9.63000 -0.56	10.36	9.54	10.17	292,815
22 Aug 23	10.19000 +0.50	10.21	9.61	9.82	185,493
21 Aug 23	9.69000 +0.04	9.78	9.55	9.67	169,532
18 Aug 23	9.65000 -0.18	9.84	9.60	9.67	187,333
17 Aug 23	9.83000 -0.69	10.52	9.72	10.51	328,041
16 Aug 23	10.52000 -0.02	10.69	10.49	10.53	162,130
15 Aug 23	10.54000 -0.24	10.74	10.47	10.70	188,234
14 Aug 23	10.78000 +0.16	10.80	10.41	10.53	128,155
11 Aug 23	10.62000 -0.10	10.68	10.44	10.60	188,832
10 Aug 23	10.72000 +0.36	10.73	10.34	10.46	268,260
09 Aug 23	10.36000 +0.09	10.69	10.12	10.28	294,316
08 Aug 23	10.27000 -0.07	10.40	10.14	10.27	296,759
07 Aug 23	10.34000 +0.20	10.39	10.07	10.17	234,173
04 Aug 23	10.14000 -0.19	10.44	10.06	10.40	187,584
03 Aug 23	10.33000 -0.26	10.75	10.24	10.50	206,870
02 Aug 23	10.59000 -0.65	11.08	10.58	11.03	228,381
01 Aug 23	11.24000 -0.58	11.59	11.00	11.59	360,181
31 Jul 23	11.82000 +0.32	11.84	11.32	11.57	311,686
28 Jul 23	11.50000 -0.20	12.13	11.40	11.93	717,587
27 Jul 23	11.70000 +1.59	11.88	9.21	9.40	1,848,486
26 Jul 23	10.11000 +0.69	10.18	9.51	9.53	489,051
25 Jul 23	9.42000 -0.50	9.97	9.41	9.86	277,199
24 Jul 23	9.92000 -0.06	10.22	9.77	9.98	297,330
21 Jul 23	9.98000 -0.24	10.38	9.95	10.34	260,746
20 Jul 23	10.22000 -0.28	10.54	10.18	10.41	247,542
19 Jul 23	10.50000 -0.04	10.69	10.42	10.58	250,249
18 Jul 23	10.54000 +0.10	10.75	10.40	10.44	203,271
17 Jul 23	10.44000 +0.13	10.90	10.32	10.40	345,288
14 Jul 23	10.31000 +0.14	10.34	10.11	10.24	306,901
13 Jul 23	10.17000 -0.10	10.43	10.12	10.39	369,149
12 Jul 23	10.27000 -0.09	10.82	10.11	10.66	377,704
11 Jul 23	10.36000 +0.17	10.43	10.10	10.28	333,153
10 Jul 23	10.19000 +0.45	10.33	9.73	9.84	566,089
07 Jul 23	9.73500 +0.04	10.01	9.56	9.70	339,937
06 Jul 23	9.69500 -1.27	11.00	9.60	10.79	481,185
05 Jul 23	10.96000 -0.33	11.55	10.93	11.28	502,038
03 Jul 23	11.29000 +0.41	11.37	10.90	10.90	407,341
30 Jun 23	10.88000 +0.68	10.90	10.28	10.41	869,013
29 Jun 23	10.20000 +0.06	10.37	10.13	10.18	260,854
28 Jun 23	10.14000 +0.15	10.29	9.98	9.98	338,840
27 Jun 23	9.99000 +0.27	10.12	9.66	9.72	293,864
26 Jun 23	9.72000 -0.62	10.30	9.43	10.30	414,137
23 Jun 23	10.34000 -0.19	10.51	10.21	10.27	446,613
22 Jun 23	10.53000 -0.06	10.63	10.31	10.46	182,305
21 Jun 23	10.59000 +0.24	10.78	10.21	10.27	535,600
20 Jun 23	10.35000 -0.19	10.64	10.16	10.47	215,823
16 Jun 23	10.54000 -0.24	10.98	10.44	10.96	322,609
15 Jun 23	10.78000 +0.34	10.85	10.28	10.36	318,704
14 Jun 23	10.44000 -0.16	10.83	10.27	10.64	239,318
13 Jun 23	10.60000 +0.18	10.88	10.00	10.47	527,344
12 Jun 23	10.42000 +0.47	10.50	9.95	9.95	373,545
09 Jun 23	9.95000 +0.05	10.09	9.78	9.94	338,509
08 Jun 23	9.90000 -0.65	10.64	9.68	10.50	550,207
07 Jun 23	10.55000 -0.26	11.21	10.51	10.89	669,586
06 Jun 23	10.81000 +0.31	10.98	10.50	10.50	882,222
05 Jun 23	10.50000 +0.20	10.60	10.10	10.21	338,221
02 Jun 23	10.30000 +0.57	10.50	9.90	9.90	732,663
01 Jun 23	9.73000 +0.25	9.89	9.36	9.49	315,284
31 May 23	9.48000 -0.04	9.69	8.93	9.43	802,841
30 May 23	9.52000 +0.13	10.00	9.40	9.54	311,876
26 May 23	9.39000 +0.15	9.56	9.15	9.26	720,946
25 May 23	9.24000 -0.22	9.84	9.18	9.46	302,213
24 May 23	9.46000 -0.23	9.71	9.40	9.63	305,572
23 May 23	9.69500 -0.08	10.07	9.61	9.73	485,006
22 May 23	9.77500 -0.11	10.06	9.74	9.97	394,459
19 May 23	9.88500 -0.30	10.33	9.86	10.33	774,632
18 May 23	10.19000 +0.29	10.27	9.70	9.83	198,923
17 May 23	9.90000 +0.33	10.16	9.58	9.64	263,779
16 May 23	9.57000 -0.32	9.85	9.50	9.73	233,679
15 May 23	9.89000 -0.05	10.03	9.70	9.93	201,489
12 May 23	9.94000 -0.75	10.70	9.89	10.62	244,662
11 May 23	10.69000 -0.30	11.04	10.54	10.87	252,758
10 May 23	10.99000 +0.02	11.32	10.84	11.20	242,831
09 May 23	10.97000 -0.21	11.26	10.93	11.14	183,577
08 May 23	11.18000 -0.13	11.78	10.92	11.26	260,859
05 May 23	11.31000 +0.04	11.67	11.28	11.58	445,850
04 May 23	11.27000 -0.29	12.10	11.23	11.66	464,211
03 May 23	11.56000 +0.06	11.90	10.91	11.40	476,194
02 May 23	11.50000 +0.21	11.62	10.97	11.20	618,073
01 May 23	11.29000 -0.02	11.52	11.01	11.31	229,545
28 Apr 23	11.31000 +0.41	11.50	10.83	10.88	274,321
27 Apr 23	10.90000 +0.23	11.00	10.75	10.79	159,189
26 Apr 23	10.67000 -0.29	11.30	10.61	10.85	205,442
25 Apr 23	10.96000 +0.01	11.11	10.67	10.77	156,529
24 Apr 23	10.95000 -0.84	11.80	10.90	11.73	302,534
21 Apr 23	11.79000 +0.64	11.81	11.08	11.20	223,698
20 Apr 23	11.15000 -0.69	12.03	11.00	11.68	561,975
19 Apr 23	11.84000 +0.45	11.88	11.01	11.30	380,179
18 Apr 23	11.39000 +0.57	11.46	10.68	10.85	403,943
17 Apr 23	10.82500 +2.06	10.84	9.09	9.13	944,786
14 Apr 23	8.76000 -0.22	9.08	8.69	9.02	239,714
13 Apr 23	8.98000 +0.23	8.98	8.73	8.78	189,123
12 Apr 23	8.75000 -0.49	9.40	8.74	9.38	141,926
11 Apr 23	9.24000 +0.21	9.37	8.99	9.10	235,922
10 Apr 23	9.03000 +0.33	9.06	8.51	8.60	222,025
06 Apr 23	8.70000 -0.23	8.91	8.60	8.91	298,644
05 Apr 23	8.93000 -0.48	9.37	8.87	9.37	188,194
04 Apr 23	9.41000 +0.13	9.54	9.05	9.24	219,221
03 Apr 23	9.28000 -0.28	9.66	9.20	9.56	267,575
31 Mar 23	9.56000 +0.21	9.80	9.37	9.45	363,629
30 Mar 23	9.35000 +0.31	9.57	9.19	9.19	257,370
29 Mar 23	9.04000 +0.27	9.05	8.73	8.89	299,078
28 Mar 23	8.77000 +0.18	8.90	8.50	8.51	193,423
27 Mar 23	8.59500 -0.01	8.75	8.37	8.72	318,134
24 Mar 23	8.61000 -0.45	9.07	8.02	8.84	498,185
23 Mar 23	9.06000 +0.62	9.11	8.50	8.50	393,504
22 Mar 23	8.44000 -0.35	8.90	8.42	8.79	896,092
21 Mar 23	8.79000 +0.42	8.95	8.52	8.63	390,157
20 Mar 23	8.37000 +0.08	8.52	8.21	8.23	305,950
17 Mar 23	8.29000 -0.33	8.61	8.27	8.43	475,135
16 Mar 23	8.62000 -0.02	8.85	8.37	8.46	279,627
15 Mar 23	8.64000 -0.11	8.69	8.30	8.40	270,309
14 Mar 23	8.75000 +0.05	9.13	8.70	9.12	422,969
13 Mar 23	8.70000 +0.04	8.78	8.35	8.42	373,836
10 Mar 23	8.66000 -0.06	8.93	8.50	8.71	286,583
09 Mar 23	8.72000 -0.43	9.29	8.70	9.16	170,229
08 Mar 23	9.15000 -0.47	9.72	9.04	9.62	206,856
07 Mar 23	9.62000 -0.31	10.01	9.45	9.89	396,828
06 Mar 23	9.93000 -0.40	10.59	9.90	10.35	345,820
03 Mar 23	10.33000 +0.23	10.62	10.16	10.23	277,075
02 Mar 23	10.10000 +0.84	10.19	9.08	9.08	398,737
01 Mar 23	9.26000 +0.68	9.37	8.58	8.89	570,246
28 Feb 23	8.58000 -2.15	10.56	8.50	10.35	1,242,789
27 Feb 23	10.73000 +0.11	10.96	10.61	10.68	323,905
24 Feb 23	10.62000 -0.11	10.64	10.30	10.44	111,112
23 Feb 23	10.73000 -0.27	11.11	10.34	11.11	264,920
22 Feb 23	11.00000 +0.23	11.13	10.48	10.81	158,534
21 Feb 23	10.77000 -0.19	11.03	10.41	10.91	253,302
17 Feb 23	10.96000 -0.18	11.21	10.86	11.18	170,858
16 Feb 23	11.14000 -0.54	11.71	10.91	11.38	236,046
15 Feb 23	11.68000 +0.80	11.74	10.82	10.82	203,670
14 Feb 23	10.88000 +0.48	11.05	10.13	10.27	174,061
13 Feb 23	10.40000 +0.59	10.48	9.67	9.86	180,117
10 Feb 23	9.81000 -0.74	10.58	9.46	10.46	266,675
09 Feb 23	10.55000 -0.60	11.54	10.51	11.26	210,626
08 Feb 23	11.15000 -0.84	11.86	11.13	11.81	238,216
07 Feb 23	11.99000 +0.23	12.34	11.56	11.68	241,303
06 Feb 23	11.76000 -0.26	12.00	11.60	11.76	353,666
03 Feb 23	12.02000 -0.32	12.28	11.89	12.10	203,933
02 Feb 23	12.34000 +0.35	12.46	11.97	12.21	386,761
01 Feb 23	11.99000 +0.09	12.27	11.70	11.96	508,848
31 Jan 23	11.90000 +0.88	11.97	11.12	11.14	379,898
30 Jan 23	11.02000 +0.06	11.11	10.61	10.73	199,696
27 Jan 23	10.96000 +0.04	11.27	10.83	10.83	196,260
26 Jan 23	10.92000 -0.51	11.76	10.69	11.66	216,200
25 Jan 23	11.43000 +0.20	11.46	10.98	11.00	192,736
24 Jan 23	11.23000 +0.45	11.27	10.65	10.71	246,296
23 Jan 23	10.78000 +0.08	11.04	10.68	10.76	316,805
20 Jan 23	10.70000 +0.47	10.75	10.13	10.43	248,206
19 Jan 23	10.23000 -0.77	10.95	10.06	10.85	253,000
18 Jan 23	11.00000 -0.45	11.93	10.99	11.57	266,980
17 Jan 23	11.45000 +0.17	11.77	10.47	11.04	441,014
13 Jan 23	11.28000 +0.80	11.41	10.35	10.35	291,369
12 Jan 23	10.48000 +0.62	10.51	9.78	10.00	270,066
11 Jan 23	9.86000 +0.25	9.92	9.45	9.50	185,703
10 Jan 23	9.61000 +0.47	9.63	9.01	9.13	234,330
09 Jan 23	9.14000 +0.04	9.47	9.02	9.26	233,581
06 Jan 23	9.10000 +0.04	9.48	8.77	9.21	353,489
05 Jan 23	9.06000 +0.25	9.18	8.53	8.72	353,698
04 Jan 23	8.81000 +0.75	8.88	8.08	8.10	514,375
03 Jan 23	8.06000 +0.36	8.54	7.84	7.84	505,778
30 Dec 22	7.70000 +0.36	7.85	7.30	7.30	411,786
29 Dec 22	7.34000 +0.48	7.42	6.77	6.95	398,294
28 Dec 22	6.86000 +0.23	6.97	6.55	6.73	609,430
27 Dec 22	6.63000 -0.33	7.19	6.56	6.96	289,896
23 Dec 22	6.96000 -0.24	7.32	6.57	7.20	886,465
22 Dec 22	7.20000 -0.43	7.59	7.06	7.59	326,291
21 Dec 22	7.63000 +0.04	7.95	7.55	7.70	271,072
20 Dec 22	7.59000 -0.03	7.77	7.43	7.56	271,025
19 Dec 22	7.62000 -0.70	8.34	7.52	8.34	231,930
16 Dec 22	8.32000 +0.10	8.35	7.88	8.05	220,880
15 Dec 22	8.22000 -0.19	8.36	8.03	8.23	150,241
14 Dec 22	8.41000 -0.34	8.76	8.30	8.74	182,294
13 Dec 22	8.75000 +0.11	9.10	8.51	9.02	265,617
12 Dec 22	8.64000 +0.34	8.67	8.12	8.30	165,204
09 Dec 22	8.30000 -0.22	8.89	8.27	8.47	98,105
08 Dec 22	8.52000 +0.02	8.76	8.47	8.64	135,275
07 Dec 22	8.50000 +0.15	8.72	8.25	8.29	197,828
06 Dec 22	8.35000 -0.58	8.94	8.34	8.90	268,213
05 Dec 22	8.93000 -0.18	9.34	8.92	9.01	200,234
02 Dec 22	9.11000 +0.00	9.26	8.92	9.00	254,257
01 Dec 22	9.11000 +0.03	9.96	8.80	9.05	247,692
30 Nov 22	9.08000 -0.85	10.03	9.03	10.03	306,853
29 Nov 22	9.93000 +0.23	10.04	9.73	9.75	147,306
28 Nov 22	9.70000 -0.09	9.87	9.66	9.67	209,561
25 Nov 22	9.79000 -0.10	10.00	9.65	9.95	52,255
23 Nov 22	9.89000 +0.02	10.07	9.66	9.82	91,969
22 Nov 22	9.87000 -0.12	10.10	9.62	10.08	122,102
21 Nov 22	9.99000 -0.36	10.48	9.73	10.21	280,120
18 Nov 22	10.35000 +0.33	10.47	10.21	10.37	131,892
17 Nov 22	10.02000 +0.08	10.21	9.33	9.55	363,951
16 Nov 22	9.94000 -0.41	10.14	9.55	10.14	390,665
15 Nov 22	10.35000 +0.48	10.90	10.16	10.16	323,990
14 Nov 22	9.87000 -0.39	10.18	9.81	10.06	330,878
11 Nov 22	10.26000 -0.29	10.73	10.01	10.36	310,514
10 Nov 22	10.55000 +0.64	11.67	10.46	10.89	571,972
09 Nov 22	9.91000 -0.97	10.83	9.88	10.77	335,246
08 Nov 22	10.88000 +0.16	10.97	10.50	10.64	292,425
07 Nov 22	10.72000 +0.02	11.00	10.49	10.88	304,048
04 Nov 22	10.70000 +0.12	11.40	10.35	10.90	375,152
03 Nov 22	10.58000 +1.26	11.34	9.68	9.78	1,193,587
02 Nov 22	9.32000 +1.01	11.02	8.59	8.95	887,309
01 Nov 22	8.31000 -0.08	8.75	8.30	8.68	358,878
31 Oct 22	8.39000 +0.07	8.55	8.15	8.24	323,848
28 Oct 22	8.32000 +0.27	8.41	7.90	8.14	161,344
27 Oct 22	8.05000 +0.01	8.29	7.90	8.22	192,481
26 Oct 22	8.04000 +0.16	8.39	7.75	7.91	192,426
25 Oct 22	7.88000 +0.34	7.93	7.51	7.51	197,511
24 Oct 22	7.54000 -0.11	7.71	7.24	7.71	174,647
21 Oct 22	7.65000 +0.36	7.72	7.07	7.32	219,121
20 Oct 22	7.29000 +0.06	7.52	7.20	7.23	352,326
19 Oct 22	7.23000 -0.13	7.75	7.08	7.32	362,016
18 Oct 22	7.36000 +0.69	7.39	6.93	7.00	428,993
17 Oct 22	6.67000 +0.55	6.69	6.26	6.26	484,145
14 Oct 22	6.12000 -0.18	6.52	5.91	6.39	363,147
13 Oct 22	6.30000 -0.32	6.57	5.94	6.29	789,868
12 Oct 22	6.62000 +0.41	6.74	6.13	6.22	214,065
11 Oct 22	6.21000 -0.38	6.59	5.93	6.52	357,714
10 Oct 22	6.59000 -0.58	7.19	6.35	7.19	260,186
07 Oct 22	7.17000 -0.08	7.26	6.93	7.07	375,829
06 Oct 22	7.25000 -0.49	7.93	7.16	7.66	264,834
05 Oct 22	7.74000 -0.12	7.78	7.31	7.63	353,221
04 Oct 22	7.86000 +1.04	7.90	7.04	7.04	389,950
03 Oct 22	6.82000 +0.06	7.18	6.31	6.76	472,626
30 Sep 22	6.76000 -0.68	7.14	6.51	7.13	603,414
29 Sep 22	7.44000 -1.06	8.34	7.38	8.33	266,749
28 Sep 22	8.50000 +0.07	8.58	8.17	8.43	389,952
27 Sep 22	8.43000 +0.18	8.87	8.41	8.47	420,140
26 Sep 22	8.25000 -0.82	9.30	8.21	9.11	295,947
23 Sep 22	9.07000 +0.08	9.15	8.33	8.73	378,172
22 Sep 22	8.99000 -0.06	9.19	8.73	9.11	305,876
21 Sep 22	9.05000 -0.84	9.89	9.03	9.89	289,340
20 Sep 22	9.89000 -0.41	10.55	9.74	10.48	225,171
19 Sep 22	10.30000 +0.03	10.45	10.01	10.01	219,440
16 Sep 22	10.27000 -0.04	10.41	9.22	10.00	503,193
15 Sep 22	10.31000 +0.27	10.52	10.00	10.00	288,812
14 Sep 22	10.04000 +0.30	10.04	9.59	9.74	205,430
13 Sep 22	9.74000 -0.47	9.92	9.43	9.50	330,590
12 Sep 22	10.21000 +0.30	10.31	9.74	9.96	212,594
09 Sep 22	9.91000 +0.49	9.98	9.52	9.52	203,988
08 Sep 22	9.42000 +0.12	9.45	8.95	9.13	146,490
07 Sep 22	9.30000 +1.15	9.36	8.24	8.70	460,392
06 Sep 22	8.15000 -0.01	8.58	7.90	8.30	250,577
02 Sep 22	8.16000 +0.24	8.45	7.89	8.00	299,894
01 Sep 22	7.92000 +0.19	8.03	7.35	7.53	320,863
31 Aug 22	7.73000 -0.12	7.93	7.60	7.93	353,000
30 Aug 22	7.85000 -0.95	9.11	7.77	8.93	303,325
29 Aug 22	8.80000 -0.05	8.98	8.54	8.86	270,475
26 Aug 22	8.85000 -0.45	9.34	8.83	9.29	216,738
25 Aug 22	9.30000 +0.25	9.56	9.06	9.06	174,857
24 Aug 22	9.05000 +0.28	9.31	8.83	8.83	242,856
23 Aug 22	8.77000 -0.85	9.76	8.75	9.61	289,729
22 Aug 22	9.62000 -0.26	9.90	9.40	9.57	238,775
19 Aug 22	9.88000 -1.29	10.85	9.80	10.81	432,882
18 Aug 22	11.17000 -0.49	11.73	11.14	11.56	164,392
17 Aug 22	11.66000 +0.00	11.75	11.11	11.37	180,359
16 Aug 22	11.66000 +0.40	11.94	10.94	11.17	250,286
15 Aug 22	11.26000 +0.04	11.50	10.95	11.04	338,494
12 Aug 22	11.22000 +0.49	11.55	10.71	10.78	259,306
11 Aug 22	10.73000 +0.40	10.80	10.23	10.52	308,869
10 Aug 22	10.33000 +1.78	10.36	8.85	8.85	560,859
09 Aug 22	8.55000 -0.29	8.72	8.30	8.72	180,123
08 Aug 22	8.84000 +0.34	9.14	8.43	8.65	430,089
05 Aug 22	8.50000 -0.14	8.79	8.40	8.44	202,448
04 Aug 22	8.64000 +0.15	8.75	8.45	8.50	357,288
03 Aug 22	8.49000 +0.25	8.68	8.30	8.30	402,679
02 Aug 22	8.24000 +1.03	8.68	7.07	7.07	758,646
01 Aug 22	7.21000 -0.69	7.39	6.51	7.05	1,099,086
29 Jul 22	7.90000 +0.22	7.95	7.50	7.66	702,178
28 Jul 22	7.68000 +0.56	7.73	7.06	7.13	577,796
27 Jul 22	7.12000 +0.64	7.18	6.49	6.75	590,583
26 Jul 22	6.48000 -0.57	6.99	6.45	6.99	382,414
25 Jul 22	7.05000 +0.01	7.18	6.67	7.18	360,166
22 Jul 22	7.04000 -0.73	7.84	6.98	7.82	352,089
21 Jul 22	7.77000 -0.29	7.89	7.40	7.89	353,433
20 Jul 22	8.06000 +0.35	8.25	7.62	7.62	544,165
19 Jul 22	7.71000 +0.53	7.74	7.31	7.31	376,361
18 Jul 22	7.18000 +0.19	7.84	7.15	7.20	842,792
15 Jul 22	6.99000 +0.53	7.02	6.47	6.47	1,145,109
14 Jul 22	6.46000 -0.56	6.94	6.29	6.84	553,551
13 Jul 22	7.02000 -0.46	7.39	6.75	7.30	553,421
12 Jul 22	7.48000 -0.43	8.04	7.44	7.87	336,258
11 Jul 22	7.91000 -0.36	8.30	7.88	8.20	517,160
08 Jul 22	8.27000 -0.07	8.35	7.85	8.31	541,912
07 Jul 22	8.34000 +0.17	8.57	8.23	8.28	401,384
06 Jul 22	8.17000 -0.32	8.60	8.06	8.47	292,697
05 Jul 22	8.49000 +0.38	8.55	7.56	7.80	441,519
01 Jul 22	8.11000 +0.01	8.31	7.57	8.14	392,261
30 Jun 22	8.10000 +0.16	8.26	7.64	8.26	550,174
29 Jun 22	7.94000 -1.05	8.83	7.45	8.82	1,485,763
28 Jun 22	8.99000 +0.00	9.64	8.97	9.02	255,485
27 Jun 22	8.99000 -0.81	9.84	8.84	9.84	272,919
24 Jun 22	9.80000 +0.66	10.22	9.10	9.15	1,815,049
23 Jun 22	9.14000 -0.02	9.28	8.92	9.18	303,133
22 Jun 22	9.16000 -0.09	9.39	8.95	9.09	271,645
21 Jun 22	9.25000 -0.27	9.86	9.14	9.72	439,621
17 Jun 22	9.52000 -0.01	9.87	9.22	9.79	497,784
16 Jun 22	9.53000 -1.18	10.43	9.38	10.43	328,415
15 Jun 22	10.71000 +1.17	10.75	9.25	9.60	633,415
14 Jun 22	9.54000 -0.81	10.61	9.52	10.48	724,552
13 Jun 22	10.35000 -2.29	12.38	10.32	12.24	664,485
10 Jun 22	12.64000 -0.79	13.55	12.47	13.10	111,733
09 Jun 22	13.43000 -0.61	13.90	13.36	13.90	83,336
08 Jun 22	14.04000 -0.38	14.56	13.70	14.29	143,972
07 Jun 22	14.42000 -0.10	14.99	14.25	14.27	106,115
06 Jun 22	14.52000 +0.11	14.98	14.25	14.64	293,285
03 Jun 22	14.41000 +0.00	14.50	14.10	14.23	147,882
02 Jun 22	14.41000 +0.29	14.57	14.09	14.21	212,873
01 Jun 22	14.12000 -0.24	14.50	13.84	14.50	167,971
31 May 22	14.36000 -0.05	14.68	14.12	14.22	196,007
27 May 22	14.41000 +1.22	14.43	13.26	13.36	473,922
26 May 22	13.19000 +0.62	13.70	12.57	12.70	337,424
25 May 22	12.57000 +0.59	12.73	11.84	11.98	149,489
24 May 22	11.98000 -0.44	12.25	11.24	12.25	522,014
23 May 22	12.42000 +0.20	12.47	11.76	12.41	205,473
20 May 22	12.22000 +0.12	12.83	11.52	12.38	331,824
19 May 22	12.10000 -0.19	12.42	11.97	12.09	263,915
18 May 22	12.29000 +0.01	12.31	11.74	11.97	244,065
17 May 22	12.28000 +0.12	12.63	11.97	12.32	122,542
16 May 22	12.16000 -0.44	12.66	11.92	12.55	203,557
13 May 22	12.60000 +1.73	12.64	11.12	11.45	310,164
12 May 22	10.87000 +0.32	10.91	10.16	10.41	323,616
11 May 22	10.55000 -0.67	12.74	10.23	11.25	298,838
10 May 22	11.22000 -0.13	12.07	11.15	11.63	361,451
09 May 22	11.35000 -1.43	12.66	11.29	12.40	342,542
06 May 22	12.78000 -0.22	13.41	12.38	12.81	199,638
05 May 22	13.00000 -0.78	13.72	12.60	13.72	420,986
04 May 22	13.78000 -0.57	14.15	12.81	14.15	461,984
03 May 22	14.35000 -0.71	14.87	13.52	14.73	290,373
02 May 22	15.06000 -0.25	15.81	14.58	15.37	204,488
29 Apr 22	15.31000 -0.81	16.22	15.01	16.00	265,632
28 Apr 22	16.12000 +0.83	16.52	15.38	15.64	264,609
27 Apr 22	15.29000 -0.41	15.82	15.16	15.67	161,497
26 Apr 22	15.70000 -0.77	16.26	15.63	16.25	148,396
25 Apr 22	16.47000 +0.04	16.52	16.00	16.30	174,741
22 Apr 22	16.43000 +0.58	16.54	16.08	16.09	219,416
21 Apr 22	15.85000 +0.27	16.27	15.75	15.99	142,097
20 Apr 22	15.58000 -0.19	16.07	15.50	16.04	74,638
19 Apr 22	15.77000 +0.19	16.34	15.62	15.62	200,280
18 Apr 22	15.58000 -0.21	15.84	15.18	15.65	211,346
14 Apr 22	15.79000 +0.60	15.85	15.28	15.34	196,183
13 Apr 22	15.19000 +0.49	15.42	14.70	14.97	158,140
12 Apr 22	14.70000 -0.08	15.49	14.57	14.80	203,416
11 Apr 22	14.78000 -0.13	15.28	14.22	14.76	152,034
08 Apr 22	14.91000 +0.33	14.98	14.10	14.45	188,643
07 Apr 22	14.58000 -0.41	14.98	14.05	14.98	138,491
06 Apr 22	14.99000 -0.91	15.70	14.77	15.42	234,435
05 Apr 22	15.90000 +0.60	16.00	15.19	15.52	316,298
04 Apr 22	15.30000 +0.17	15.69	14.94	15.08	253,851
01 Apr 22	15.13000 +0.05	15.41	15.01	15.14	130,079
31 Mar 22	15.08000 +0.01	15.56	15.03	15.16	267,427
30 Mar 22	15.07000 -0.17	15.63	15.00	15.02	165,016
29 Mar 22	15.24000 +0.32	15.84	15.16	15.29	170,620
28 Mar 22	14.92000 -0.54	15.64	14.40	15.37	204,464
25 Mar 22	15.46000 +0.59	15.48	14.70	14.86	320,292
24 Mar 22	14.87000 +0.51	14.88	14.20	14.50	218,683
23 Mar 22	14.36000 -0.06	14.90	14.17	14.34	186,399
22 Mar 22	14.42000 +0.68	14.46	13.76	13.76	251,263
21 Mar 22	13.74000 -0.01	14.05	13.48	13.66	216,610
18 Mar 22	13.75000 +1.06	13.87	12.42	12.43	421,904
17 Mar 22	12.69000 -0.12	12.81	12.03	12.64	233,941
16 Mar 22	12.81000 +1.17	12.82	11.65	11.99	587,452
15 Mar 22	11.64000 +0.37	12.04	11.32	11.32	373,189
14 Mar 22	11.27000 -1.76	13.46	11.19	13.13	573,217
11 Mar 22	13.03000 -0.81	14.30	13.02	14.17	458,945
10 Mar 22	13.84000 -0.51	14.35	13.82	13.90	396,866
09 Mar 22	14.35000 +0.53	14.99	14.33	14.45	255,898
08 Mar 22	13.82000 +0.32	14.38	13.15	13.59	310,595
07 Mar 22	13.50000 -1.50	15.00	13.49	14.82	429,924
04 Mar 22	15.00000 -0.88	16.04	14.83	16.04	165,628
03 Mar 22	15.88000 -1.35	17.26	15.71	17.26	237,578
02 Mar 22	17.23000 +0.43	17.42	16.86	17.07	186,406
01 Mar 22	16.80000 -0.93	17.57	16.63	17.53	240,003
28 Feb 22	17.73000 +0.15	18.15	17.16	17.33	183,716
25 Feb 22	17.58000 +1.21	17.61	16.22	16.57	193,749
24 Feb 22	16.37000 +1.03	16.41	14.41	14.67	304,864
23 Feb 22	15.34000 -1.44	16.96	15.01	16.96	452,847
22 Feb 22	16.78000 -0.89	18.04	16.51	16.75	301,321
18 Feb 22	17.67000 +0.39	17.78	16.88	17.18	270,578
17 Feb 22	17.28000 -1.22	18.25	17.24	18.25	298,169
16 Feb 22	18.50000 +0.09	18.99	18.07	18.38	269,126
15 Feb 22	18.41000 +1.27	18.45	17.55	17.56	180,330
14 Feb 22	17.14000 -0.70	18.10	17.08	17.91	141,179
11 Feb 22	17.84000 -0.72	18.90	17.72	18.56	161,395
10 Feb 22	18.56000 +0.12	18.63	17.56	17.97	405,707
09 Feb 22	18.44000 +0.67	18.78	17.87	17.87	343,874
08 Feb 22	17.77000 +0.87	17.80	16.98	17.07	379,011
07 Feb 22	16.90000 +0.68	17.07	16.37	16.37	161,022
04 Feb 22	16.22000 -0.30	16.52	16.04	16.40	267,250
03 Feb 22	16.52000 -0.32	16.80	16.09	16.68	124,533
02 Feb 22	16.84000 -0.28	17.48	16.28	16.98	381,031
01 Feb 22	17.12000 +0.25	17.29	16.66	16.84	232,907
31 Jan 22	16.87000 +1.45	16.91	15.18	15.22	208,515
28 Jan 22	15.42000 +0.33	15.42	14.61	14.97	144,462
27 Jan 22	15.09000 -0.67	16.07	14.95	16.01	136,536
26 Jan 22	15.76000 +0.41	16.30	15.35	15.68	187,736
25 Jan 22	15.35000 +0.51	15.70	14.40	14.76	176,036
24 Jan 22	14.84000 -0.40	15.11	14.00	14.97	448,121
21 Jan 22	15.24000 -1.60	16.73	15.15	16.50	389,820
20 Jan 22	16.84000 -1.64	19.13	16.76	18.58	281,906
19 Jan 22	18.48000 +0.20	18.60	18.22	18.45	283,499
18 Jan 22	18.28000 -0.25	18.63	18.09	18.23	216,021
14 Jan 22	18.53000 +0.48	18.61	17.78	17.97	185,377
13 Jan 22	18.05000 +0.84	18.59	17.15	17.15	314,114
12 Jan 22	17.21000 -0.35	17.86	17.21	17.77	72,377
11 Jan 22	17.56000 -0.02	17.66	17.00	17.44	67,786
10 Jan 22	17.58000 -0.68	18.37	17.33	18.21	139,806
07 Jan 22	18.26000 +0.44	18.57	17.95	17.95	597,624
06 Jan 22	17.82000 -0.08	18.18	17.44	18.02	193,355
05 Jan 22	17.90000 +0.36	18.44	17.49	17.49	354,471
04 Jan 22	17.54000 +0.56	17.69	17.02	17.50	197,942
03 Jan 22	16.98000 +1.38	17.21	15.76	15.85	259,008
31 Dec 21	15.60000 -1.15	17.00	15.35	16.66	407,121
30 Dec 21	16.75000 -0.29	17.37	16.52	16.90	233,423
29 Dec 21	17.04000 -0.36	17.42	16.65	17.40	166,421
28 Dec 21	17.40000 +0.14	17.51	17.05	17.22	189,589
27 Dec 21	17.26000 -0.01	17.50	16.86	17.25	166,647
23 Dec 21	17.27000 +0.31	17.30	16.66	17.10	150,461
22 Dec 21	16.96000 +0.49	17.05	16.42	16.50	124,603
21 Dec 21	16.47000 +0.42	17.09	16.38	16.44	424,144
20 Dec 21	16.05000 -0.57	16.61	15.47	16.00	178,318
17 Dec 21	16.62000 +0.64	16.75	15.77	16.50	272,656
16 Dec 21	15.98000 -0.59	16.84	15.93	16.41	266,016
15 Dec 21	16.57000 +0.16	16.60	15.70	16.48	230,380
14 Dec 21	16.41000 +0.30	16.65	15.64	15.92	190,365
13 Dec 21	16.11000 -0.40	16.33	15.83	16.25	135,592
10 Dec 21	16.51000 -0.13	16.85	16.31	16.67	165,333
09 Dec 21	16.64000 +0.29	16.69	15.94	15.94	238,350
08 Dec 21	16.35000 +0.24	16.88	16.12	16.23	322,520
07 Dec 21	16.11000 +0.54	16.33	15.50	15.96	363,897
06 Dec 21	15.57000 +1.09	15.94	14.39	14.76	224,437
03 Dec 21	14.48000 +0.27	14.61	13.91	14.28	256,011
02 Dec 21	14.21000 +1.00	14.25	13.34	13.39	190,669
01 Dec 21	13.21000 -0.80	14.62	13.21	14.52	256,794
30 Nov 21	14.01000 -0.73	14.66	13.89	14.23	220,274
29 Nov 21	14.74500 -0.30	15.54	14.65	15.29	225,925
26 Nov 21	15.04000 -1.13	15.91	14.23	15.10	358,398
24 Nov 21	16.17000 +0.71	16.36	15.19	15.34	265,691
23 Nov 21	15.46000 -0.19	15.95	15.23	15.69	115,512
22 Nov 21	15.65000 -0.64	16.48	15.47	16.48	165,261
19 Nov 21	16.29000 -0.42	17.01	16.12	16.41	217,813
18 Nov 21	16.71000 -0.16	17.07	16.46	16.91	162,837
17 Nov 21	16.87000 +0.77	17.01	15.72	16.14	413,830
16 Nov 21	16.10000 -0.56	16.61	15.95	16.61	223,101
15 Nov 21	16.66000 -0.01	16.85	16.52	16.81	126,513
12 Nov 21	16.67000 -0.24	17.03	16.59	17.01	101,501
11 Nov 21	16.91000 -0.01	17.00	16.71	16.98	96,091
10 Nov 21	16.92000 -0.46	17.38	16.79	17.17	177,114
09 Nov 21	17.38000 +0.12	17.60	16.93	17.02	263,945
08 Nov 21	17.26000 -0.38	17.82	16.73	17.69	813,119
05 Nov 21	17.64000 +0.74	17.85	16.88	17.25	885,060
04 Nov 21	16.90000 +0.32	17.03	16.47	16.76	359,229
03 Nov 21	16.58000 +0.63	17.00	15.76	15.77	533,081
02 Nov 21	15.95000 +0.32	16.08	15.14	15.26	199,998
01 Nov 21	15.63000 +0.68	15.76	14.92	15.01	232,307
29 Oct 21	14.95000 +0.44	14.96	14.55	14.55	103,697
28 Oct 21	14.51000 +0.67	14.57	13.71	13.84	137,398
27 Oct 21	13.84000 -0.55	14.35	13.65	14.35	204,805
26 Oct 21	14.39000 -0.28	14.95	14.30	14.83	177,423
25 Oct 21	14.67000 -0.15	15.10	14.52	14.71	346,548
22 Oct 21	14.82000 -0.01	14.85	14.63	14.75	96,862
21 Oct 21	14.83000 +0.01	14.92	14.59	14.79	112,602
20 Oct 21	14.82000 -0.06	14.88	14.32	14.84	161,076
19 Oct 21	14.88000 +0.05	15.15	14.79	14.89	86,931
18 Oct 21	14.83000 -0.23	15.08	14.51	14.88	87,893
15 Oct 21	15.06000 -0.07	15.61	15.03	15.51	132,269
14 Oct 21	15.13000 +0.11	15.31	15.09	15.29	61,686
13 Oct 21	15.02000 -0.29	15.39	14.91	15.39	67,599
12 Oct 21	15.31000 +0.37	15.39	14.85	15.03	126,352
11 Oct 21	14.94000 -0.26	15.39	14.91	15.11	84,535
08 Oct 21	15.20000 +0.01	15.41	14.96	15.25	118,647
07 Oct 21	15.19000 -0.02	15.44	15.08	15.35	123,081
06 Oct 21	15.21000 -0.03	15.36	14.79	15.00	106,735
05 Oct 21	15.24000 +0.27	15.39	14.93	15.26	132,541
04 Oct 21	14.97000 -0.39	15.48	14.92	15.36	187,995
01 Oct 21	15.36000 +0.77	15.48	14.84	15.06	331,627
30 Sep 21	14.59000 -0.36	15.14	14.48	14.96	173,523
29 Sep 21	14.95000 -0.68	15.65	14.88	15.65	232,310
28 Sep 21	15.63000 +0.99	15.63	14.50	14.50	499,065
27 Sep 21	14.64000 +0.56	15.00	14.25	14.26	472,725
24 Sep 21	14.08000 +0.13	14.32	13.73	13.92	481,519
23 Sep 21	13.95000 +0.38	14.25	13.76	13.82	346,171
22 Sep 21	13.57000 +0.07	13.83	13.41	13.59	184,673
21 Sep 21	13.50000 +0.14	13.75	13.33	13.47	150,608
20 Sep 21	13.36000 -0.44	13.57	12.97	13.50	154,063
17 Sep 21	13.80000 +0.00	14.31	13.60	13.85	567,676
16 Sep 21	13.80000 +0.05	14.32	13.66	13.77	182,681
15 Sep 21	13.75000 +0.46	13.76	12.78	13.18	322,200
14 Sep 21	13.29000 -0.43	13.90	13.24	13.76	101,148
13 Sep 21	13.72000 +0.22	13.94	13.21	13.73	158,769
10 Sep 21	13.50000 -0.21	13.79	13.41	13.79	79,983
09 Sep 21	13.71000 -0.08	14.21	13.55	13.55	108,657
08 Sep 21	13.79000 +0.23	13.84	13.34	13.60	226,981
07 Sep 21	13.56000 -0.42	14.07	13.54	13.98	302,018
03 Sep 21	13.98000 -0.32	14.28	13.56	14.25	161,087
02 Sep 21	14.30000 -0.19	14.59	14.12	14.35	355,147
01 Sep 21	14.49000 -0.22	14.88	14.31	14.57	175,446
31 Aug 21	14.71000 -0.16	15.04	14.58	14.91	158,541
30 Aug 21	14.87000 -0.67	16.12	14.69	15.65	184,311
27 Aug 21	15.54000 +0.85	15.56	14.63	14.88	170,161
26 Aug 21	14.69000 -0.48	15.13	14.52	15.13	191,132
25 Aug 21	15.17000 +0.21	15.42	14.69	14.96	201,601
24 Aug 21	14.96000 +0.62	15.23	14.44	14.44	228,376
23 Aug 21	14.34000 +0.87	14.39	13.36	13.58	162,371
20 Aug 21	13.47000 +0.33	13.57	13.01	13.01	148,543
19 Aug 21	13.14000 -0.16	13.20	12.67	13.07	229,743
18 Aug 21	13.30000 -0.34	13.75	13.27	13.65	186,814
17 Aug 21	13.64000 -0.55	13.99	13.25	13.25	141,390
16 Aug 21	14.19000 -0.14	14.42	13.65	14.07	111,351
13 Aug 21	14.33000 +0.08	14.46	13.91	14.19	100,716
12 Aug 21	14.25000 -0.63	14.80	14.07	14.80	157,089
11 Aug 21	14.88000 +0.23	14.91	14.27	14.60	235,877
10 Aug 21	14.65000 -0.06	15.02	14.58	14.67	261,146
09 Aug 21	14.71000 -0.32	15.36	14.31	15.00	250,274
06 Aug 21	15.03000 +0.54	15.42	14.76	14.80	389,854
05 Aug 21	14.49000 +1.42	14.53	13.22	13.22	233,654
04 Aug 21	13.07000 -0.15	13.21	12.70	13.01	271,358
03 Aug 21	13.22000 -0.34	13.86	12.60	13.56	359,512
02 Aug 21	13.56000 -0.13	14.17	13.46	13.80	271,622
30 Jul 21	13.69000 -0.58	14.36	13.64	14.07	101,289
29 Jul 21	14.27000 +0.52	14.34	13.70	14.01	159,569
28 Jul 21	13.75000 +0.00	14.22	13.52	13.90	203,630
27 Jul 21	13.75000 -0.28	14.06	13.63	13.89	225,492
26 Jul 21	14.03000 +0.48	14.09	13.47	13.54	288,372
23 Jul 21	13.55000 +0.33	14.49	13.47	13.97	455,402
22 Jul 21	13.22000 -0.62	13.69	12.83	13.69	269,036
21 Jul 21	13.84000 +0.86	14.01	13.10	13.10	534,409
20 Jul 21	12.98000 +1.15	13.16	11.84	11.98	473,490
19 Jul 21	11.83000 -0.29	12.11	11.31	11.88	512,296
16 Jul 21	12.12000 -0.09	12.50	12.00	12.33	450,741
15 Jul 21	12.21000 -0.87	13.08	11.98	12.92	902,843
14 Jul 21	13.08000 -0.55	14.03	13.02	13.76	334,584
13 Jul 21	13.63000 -0.75	14.21	13.61	14.19	222,291
12 Jul 21	14.38000 +0.00	14.82	14.09	14.43	172,578
09 Jul 21	14.38000 +0.22	14.50	14.23	14.49	173,238
08 Jul 21	14.16000 -0.59	14.53	13.86	14.45	307,473
07 Jul 21	14.75000 -0.62	15.50	14.65	15.39	369,684
06 Jul 21	15.37000 -0.51	15.95	15.27	15.77	179,763
02 Jul 21	15.88000 -0.24	16.23	15.73	16.17	182,853
01 Jul 21	16.12000 +0.11	16.68	15.99	16.26	524,932
30 Jun 21	16.01000 +0.95	16.08	14.82	15.00	814,916
29 Jun 21	15.06000 -0.03	15.35	14.96	15.10	232,561
28 Jun 21	15.09000 -1.10	16.11	14.96	16.11	326,757
25 Jun 21	16.19000 +0.13	16.42	15.95	16.15	550,735
24 Jun 21	16.06000 -0.04	16.24	15.92	16.11	123,095
23 Jun 21	16.10000 +0.19	16.19	15.80	16.05	138,117
22 Jun 21	15.91000 -0.23	16.24	15.66	16.07	140,548
21 Jun 21	16.14000 +0.55	16.17	15.55	15.82	284,237
18 Jun 21	15.59000 -0.47	15.94	15.55	15.67	293,593
17 Jun 21	16.06000 -0.51	16.76	15.70	16.57	282,479
16 Jun 21	16.57000 -0.20	16.77	16.37	16.42	199,209
15 Jun 21	16.77000 -0.53	17.37	16.71	17.34	294,445
14 Jun 21	17.30000 -0.27	17.77	16.89	17.50	270,195
11 Jun 21	17.57000 +0.03	17.92	17.44	17.47	190,289
10 Jun 21	17.54000 -0.19	18.20	17.28	17.92	217,478
09 Jun 21	17.73000 -0.54	18.50	17.64	18.30	317,577
08 Jun 21	18.27000 -0.17	18.63	18.08	18.42	382,451
07 Jun 21	18.44000 +1.21	18.73	17.25	17.29	865,378
04 Jun 21	17.23000 -0.10	17.37	16.83	17.27	389,358
03 Jun 21	17.33000 -0.60	17.75	16.91	17.64	568,930
02 Jun 21	17.93000 +0.77	18.23	17.74	18.07	940,710
01 Jun 21	17.16000 +0.14	17.47	16.94	17.14	393,834
28 May 21	17.02000 -0.72	18.00	16.91	17.70	371,423
27 May 21	17.74000 +0.19	17.86	17.31	17.79	841,397
26 May 21	17.55000 +0.25	17.84	16.97	17.41	614,956
25 May 21	17.30000 +0.79	18.41	17.21	17.50	794,666
24 May 21	16.51000 +0.39	16.65	15.84	16.38	546,515
21 May 21	16.12000 -0.40	17.00	16.02	16.66	383,150
20 May 21	16.52000 +0.06	16.59	16.05	16.50	317,068
19 May 21	16.46000 -0.29	16.75	16.08	16.43	234,090
18 May 21	16.75000 +0.31	17.38	16.57	16.59	212,912
17 May 21	16.44000 +0.23	16.48	16.00	16.18	138,518
14 May 21	16.21000 +0.57	16.50	15.80	15.80	212,585
13 May 21	15.64000 +0.81	15.85	14.86	14.96	355,190
12 May 21	14.83000 -1.21	15.96	14.77	15.88	288,595
11 May 21	16.04000 -0.34	16.26	15.78	16.12	158,931
10 May 21	16.38000 +0.17	16.71	15.98	16.28	236,230
07 May 21	16.21000 +0.14	16.83	15.99	16.01	257,773
06 May 21	16.07000 -0.06	16.50	15.61	16.25	205,290
05 May 21	16.13000 +0.13	16.55	15.67	16.06	177,072
04 May 21	16.00000 -0.59	16.68	15.71	16.51	202,197
03 May 21	16.59000 +0.20	17.04	16.33	16.50	200,958
30 Apr 21	16.39000 +0.20	17.05	16.09	16.50	363,677
29 Apr 21	16.19000 -0.88	17.81	16.11	17.54	435,709
28 Apr 21	17.07000 -0.21	17.35	16.78	17.24	350,037
27 Apr 21	17.28000 -0.37	17.95	17.17	17.71	230,939
26 Apr 21	17.65000 +0.09	18.19	17.15	17.74	148,615
23 Apr 21	17.56000 +0.21	17.81	17.40	17.46	204,084
22 Apr 21	17.35000 +0.03	18.16	17.15	17.37	251,508
21 Apr 21	17.32000 +0.61	17.44	16.55	16.74	229,718
20 Apr 21	16.71000 -0.58	17.50	16.31	17.16	293,194
19 Apr 21	17.29000 -0.13	17.65	16.92	17.39	167,780
16 Apr 21	17.42000 -0.26	18.03	17.21	17.87	185,053
15 Apr 21	17.68000 -0.20	18.23	17.52	17.82	268,633
14 Apr 21	17.88000 +0.58	18.13	17.17	17.51	301,175
13 Apr 21	17.30000 -0.09	17.35	16.80	17.19	259,367
12 Apr 21	17.39000 -0.91	18.49	17.24	18.08	283,657
09 Apr 21	18.30000 +0.13	18.58	18.00	18.29	174,779
08 Apr 21	18.17000 -0.27	18.53	18.03	18.43	369,095
07 Apr 21	18.44000 -0.13	19.04	18.27	18.84	269,040
06 Apr 21	18.57000 -0.20	19.50	18.54	18.87	588,440
05 Apr 21	18.77000 +0.76	18.94	18.20	18.52	405,910
01 Apr 21	18.01000 -0.89	19.42	17.78	19.00	252,875
31 Mar 21	18.90000 -0.25	19.58	18.76	19.04	975,488
30 Mar 21	19.15000 +1.36	19.46	17.76	17.80	579,928
29 Mar 21	17.79000 -0.54	18.43	17.55	18.36	242,254
26 Mar 21	18.33000 +0.21	18.60	17.81	18.59	270,624
25 Mar 21	18.12000 +1.02	18.29	16.44	16.44	483,439
24 Mar 21	17.10000 -0.71	18.75	16.98	18.16	375,280
23 Mar 21	17.81000 -0.46	18.23	17.44	18.09	391,419
22 Mar 21	18.27000 -0.59	19.03	18.22	18.70	188,196
19 Mar 21	18.86000 +0.41	19.26	17.80	18.33	449,675
18 Mar 21	18.45000 -0.13	19.11	18.05	18.51	425,064
17 Mar 21	18.58000 +0.06	18.89	18.20	18.74	282,213
16 Mar 21	18.52000 -2.12	20.80	18.20	20.72	378,071
15 Mar 21	20.64000 -0.12	21.25	20.38	20.80	221,063
12 Mar 21	20.76000 +0.54	21.17	20.23	20.23	289,618
11 Mar 21	20.22000 +0.29	20.58	19.93	20.36	422,944
10 Mar 21	19.93000 +0.26	20.50	19.26	19.60	358,340
09 Mar 21	19.67000 +0.17	20.63	19.01	19.88	659,229
08 Mar 21	19.50000 +0.12	20.07	19.00	19.48	520,163
05 Mar 21	19.38000 -0.95	20.97	17.77	20.92	789,131
04 Mar 21	20.33000 -1.17	21.49	19.41	21.49	614,131
03 Mar 21	21.50000 +1.40	21.91	19.97	19.97	894,952
02 Mar 21	20.10000 +0.10	20.78	19.84	20.01	520,645
01 Mar 21	20.00000 -0.83	21.74	19.84	21.50	327,328
26 Feb 21	20.83000 +0.35	21.50	20.10	20.31	690,495
25 Feb 21	20.48000 -1.04	21.50	20.20	21.50	1,008,349
24 Feb 21	21.52000 +2.05	21.90	18.74	19.48	1,020,689
23 Feb 21	19.47000 -0.21	19.72	18.32	19.63	327,320
22 Feb 21	19.68000 +0.88	19.82	18.47	18.47	450,286
19 Feb 21	18.80000 +0.16	19.57	18.68	18.77	333,770
18 Feb 21	18.64000 -0.37	18.88	18.05	18.70	111,270
17 Feb 21	19.01000 -0.30	19.72	18.73	19.01	250,915
16 Feb 21	19.31000 +0.88	19.45	18.49	18.84	179,204
12 Feb 21	18.43000 +0.49	18.54	17.65	17.85	156,735
11 Feb 21	17.94000 -0.52	18.75	17.86	18.35	235,108
10 Feb 21	18.46000 -0.47	19.79	18.34	18.83	215,251
09 Feb 21	18.93000 -0.02	18.93	18.10	18.80	322,191
08 Feb 21	18.95000 +0.83	19.10	18.17	18.31	549,025
05 Feb 21	18.12500 +1.43	18.18	16.64	16.90	846,397
04 Feb 21	16.69000 +1.02	16.84	15.75	15.75	462,781
03 Feb 21	15.67000 +0.55	15.84	14.96	15.09	281,389
02 Feb 21	15.12000 -0.38	15.94	14.97	15.51	380,048
01 Feb 21	15.50000 -0.20	15.85	14.62	15.75	832,191
29 Jan 21	15.70000 -1.21	17.20	15.43	16.97	544,118
28 Jan 21	16.91000 +0.12	17.45	16.72	17.35	599,252
27 Jan 21	16.79000 -0.30	17.36	16.50	16.60	312,726
26 Jan 21	17.09000 -0.55	18.05	16.87	17.85	266,350
25 Jan 21	17.64000 +0.03	17.73	17.11	17.43	307,574
22 Jan 21	17.61000 +0.23	17.62	16.96	17.10	175,825
21 Jan 21	17.38000 -0.55	17.97	17.15	17.87	219,542
20 Jan 21	17.93000 +0.33	18.40	17.71	17.75	586,221
19 Jan 21	17.60000 +0.77	17.68	16.76	17.12	341,608
15 Jan 21	16.83000 +0.13	17.36	16.59	16.67	300,340
14 Jan 21	16.70000 +0.42	17.25	16.49	16.49	390,362
13 Jan 21	16.28000 +0.24	16.52	15.86	16.00	207,184
12 Jan 21	16.04000 +0.09	16.06	15.64	15.95	238,099
11 Jan 21	15.95000 -0.04	16.06	15.53	15.75	179,975
08 Jan 21	15.99000 -0.34	16.55	15.52	16.55	185,403
07 Jan 21	16.33000 +0.07	16.64	16.28	16.48	412,308
06 Jan 21	16.26000 +0.33	16.83	15.96	15.96	347,025
05 Jan 21	15.93000 +0.41	16.13	15.44	15.44	243,767
04 Jan 21	15.52000 -1.60	17.17	15.17	17.10	493,150
31 Dec 20	17.12000 +0.66	17.36	16.25	16.48	416,783
30 Dec 20	16.46000 +0.30	16.93	15.93	16.17	306,893
29 Dec 20	16.16000 -0.24	16.71	15.96	16.54	462,533
28 Dec 20	16.40000 +0.80	16.65	15.80	15.80	359,953
24 Dec 20	15.60000 +0.09	15.70	15.33	15.55	219,836
23 Dec 20	15.51000 +0.53	15.55	14.83	15.00	212,801
22 Dec 20	14.98000 +0.43	15.00	14.24	14.56	305,377
21 Dec 20	14.55000 -0.41	14.64	13.95	14.42	235,328
18 Dec 20	14.96000 +0.29	15.24	14.64	14.68	1,030,486
17 Dec 20	14.67000 +0.23	14.73	14.21	14.64	225,296
16 Dec 20	14.44500 -0.33	14.77	14.09	14.75	267,641
15 Dec 20	14.77000 +0.85	15.03	13.73	13.99	811,302
14 Dec 20	13.92500 -0.35	14.81	13.69	14.59	252,326
11 Dec 20	14.28000 -0.22	14.67	14.00	14.50	429,736
10 Dec 20	14.50000 -0.01	14.53	13.80	14.26	767,360
09 Dec 20	14.51000 +0.44	14.97	14.34	14.40	384,585
08 Dec 20	14.07000 +0.01	14.38	13.92	13.92	1,029,778
07 Dec 20	14.06000 -0.21	14.23	13.68	14.09	357,278
04 Dec 20	14.27000 +1.02	14.39	13.64	13.65	529,342
03 Dec 20	13.25000 +0.12	13.63	13.10	13.30	457,654
02 Dec 20	13.13000 +0.48	13.30	12.33	12.48	463,894
01 Dec 20	12.65000 -0.16	13.06	12.52	13.06	408,319
30 Nov 20	12.81000 -0.10	13.02	12.16	12.90	485,757
27 Nov 20	12.91000 +0.04	13.26	12.65	13.00	331,000
25 Nov 20	12.87000 -0.03	12.98	11.93	12.77	3,140,038
24 Nov 20	12.90000 +0.80	13.44	12.31	12.51	1,404,506
23 Nov 20	12.10000 +0.34	12.29	11.61	11.96	360,410
20 Nov 20	11.76000 -0.26	11.95	11.51	11.78	793,090
19 Nov 20	12.02000 -0.22	12.42	11.63	12.18	286,561
18 Nov 20	12.24500 +0.11	12.63	11.80	12.22	644,840
17 Nov 20	12.13000 +0.31	12.35	11.37	11.50	333,625
16 Nov 20	11.82000 +1.17	11.87	10.95	11.38	549,115
13 Nov 20	10.65000 +0.52	10.65	10.21	10.31	418,789
12 Nov 20	10.12500 -0.72	10.74	10.03	10.53	463,640
11 Nov 20	10.84000 -0.16	11.11	10.66	11.00	370,748
10 Nov 20	11.00500 -0.02	11.08	10.43	10.80	576,383
09 Nov 20	11.02000 +2.93	11.25	9.56	10.00	1,683,564
06 Nov 20	8.09000 -0.12	8.35	8.03	8.16	143,374
05 Nov 20	8.21000 +0.47	8.25	7.68	7.83	341,747
04 Nov 20	7.74000 -0.13	7.95	7.56	7.71	270,124
03 Nov 20	7.87000 +0.21	8.08	7.71	7.79	374,988
02 Nov 20	7.66000 -0.66	8.41	7.61	8.41	561,004
30 Oct 20	8.32000 +0.34	8.49	7.13	8.07	749,695
29 Oct 20	7.98000 +0.19	8.54	7.86	7.86	337,120
28 Oct 20	7.79000 -0.74	8.27	7.76	8.18	588,525
27 Oct 20	8.53000 -0.19	8.75	8.52	8.75	177,102
26 Oct 20	8.72000 -0.91	9.52	8.53	9.39	515,612
23 Oct 20	9.63000 +0.09	9.70	9.45	9.62	221,450
22 Oct 20	9.54000 +0.77	9.61	8.77	8.77	305,619
21 Oct 20	8.77000 -0.19	9.06	8.65	8.89	497,847
20 Oct 20	8.96000 -0.27	9.40	8.91	9.40	196,100
19 Oct 20	9.23000 -0.09	9.88	9.16	9.42	565,129
16 Oct 20	9.32000 +0.36	9.39	9.01	9.02	582,633
15 Oct 20	8.96000 +0.45	8.99	8.22	8.22	599,584
14 Oct 20	8.51000 +0.05	8.62	8.15	8.51	486,889
13 Oct 20	8.46000 -0.16	8.58	8.25	8.49	656,124
12 Oct 20	8.62000 -0.19	8.77	8.50	8.74	287,957
09 Oct 20	8.81000 +0.20	8.90	8.39	8.87	533,554
08 Oct 20	8.61000 -0.31	9.12	8.37	9.02	474,827
07 Oct 20	8.92000 +0.27	9.02	8.55	8.74	671,175
06 Oct 20	8.65000 +0.22	8.92	8.44	8.53	784,309
05 Oct 20	8.43000 -0.09	8.69	8.32	8.65	281,451
02 Oct 20	8.52000 -0.04	8.61	8.21	8.29	362,471
01 Oct 20	8.56000 +0.05	8.80	7.96	8.80	806,350
30 Sep 20	8.51000 -0.07	9.14	8.41	8.86	440,143
29 Sep 20	8.58000 -0.55	9.19	8.50	9.16	692,271
28 Sep 20	9.13000 +0.36	9.33	8.65	9.33	1,375,501
25 Sep 20	8.77000 +0.45	8.84	8.33	8.40	1,046,895
24 Sep 20	8.32000 -0.40	8.81	8.29	8.66	660,432
23 Sep 20	8.72000 -0.71	9.65	8.67	9.51	452,622
22 Sep 20	9.43000 +0.12	9.50	9.19	9.32	375,288
21 Sep 20	9.31000 -0.87	9.79	9.14	9.75	308,610
18 Sep 20	10.18000 -0.18	10.48	9.90	10.48	445,585
17 Sep 20	10.36000 +0.03	10.67	10.13	10.14	385,241
16 Sep 20	10.33000 +0.26	10.47	9.99	10.07	385,044
15 Sep 20	10.07000 -0.53	10.73	9.99	10.61	438,467
14 Sep 20	10.60000 +0.48	10.64	10.20	10.20	288,745
11 Sep 20	10.12500 +0.15	10.53	10.00	10.16	576,432
10 Sep 20	9.97000 -0.62	10.81	9.85	10.64	849,990
09 Sep 20	10.59000 -0.86	11.53	10.57	11.44	637,979
08 Sep 20	11.45000 -0.19	12.26	11.35	11.97	1,645,517
04 Sep 20	11.64000 +0.76	12.33	11.10	11.10	1,152,873
03 Sep 20	10.88000 +0.60	11.40	10.33	10.33	1,394,302
02 Sep 20	10.28000 +0.21	10.29	9.81	10.12	571,652
01 Sep 20	10.07000 +0.16	10.28	9.47	9.57	487,711
31 Aug 20	9.90500 -0.24	9.97	9.38	9.94	922,903
28 Aug 20	10.14000 +1.01	10.26	9.18	9.28	1,226,076
27 Aug 20	9.13000 +0.94	9.24	8.30	8.30	763,456
26 Aug 20	8.19000 -0.06	8.30	8.00	8.26	322,129
25 Aug 20	8.25000 +0.04	8.50	7.90	8.47	411,872
24 Aug 20	8.21000 +0.32	8.33	7.77	7.94	354,716
21 Aug 20	7.89000 +0.09	8.10	7.70	7.74	355,394
20 Aug 20	7.80500 +0.24	7.94	7.41	7.42	173,201
19 Aug 20	7.56000 +0.17	7.59	7.26	7.39	242,463
18 Aug 20	7.38500 -0.41	7.80	7.31	7.80	196,086
17 Aug 20	7.80000 +0.13	7.95	7.52	7.73	182,551
14 Aug 20	7.67000 +0.20	7.75	7.30	7.39	486,094
13 Aug 20	7.47000 -0.24	7.60	7.23	7.60	391,406
12 Aug 20	7.71000 -0.54	8.79	7.55	8.38	514,457
11 Aug 20	8.25000 -0.29	9.00	8.00	8.72	362,291
10 Aug 20	8.54000 +0.52	8.69	8.16	8.16	294,777
07 Aug 20	8.02000 +0.25	8.10	7.47	7.74	181,265
06 Aug 20	7.77000 +0.30	7.85	7.42	7.44	324,549
05 Aug 20	7.47000 +0.21	7.48	7.27	7.46	241,754
04 Aug 20	7.26000 +0.33	7.34	6.85	6.94	203,851
03 Aug 20	6.93000 -0.32	7.28	6.88	7.23	327,261
31 Jul 20	7.25000 -0.24	7.47	7.25	7.47	287,429
30 Jul 20	7.49000 -0.23	7.60	7.35	7.55	183,158
29 Jul 20	7.72000 +0.06	7.93	7.63	7.70	210,840
28 Jul 20	7.66000 +0.11	7.82	7.49	7.55	180,416
27 Jul 20	7.55000 -0.01	7.68	7.37	7.65	237,770
24 Jul 20	7.56500 -0.18	7.77	7.48	7.72	169,741
23 Jul 20	7.75000 +0.10	7.81	7.48	7.57	241,314
22 Jul 20	7.65000 -0.14	7.83	7.45	7.67	230,177
21 Jul 20	7.79000 +0.14	7.95	7.66	7.95	243,803
20 Jul 20	7.65000 -0.29	8.00	7.58	7.93	276,704
17 Jul 20	7.94000 -0.22	8.22	7.77	8.12	289,700
16 Jul 20	8.16000 -0.12	8.18	7.56	8.16	420,900
15 Jul 20	8.28000 +1.24	8.33	7.38	7.47	451,700
14 Jul 20	7.04000 -0.07	7.26	6.83	7.04	448,200
13 Jul 20	7.11000 -0.33	7.60	7.09	7.45	287,400
10 Jul 20	7.44000 +0.41	7.45	6.83	7.00	215,200
09 Jul 20	7.03000 -0.25	7.33	6.88	7.28	259,100
08 Jul 20	7.28000 +0.14	7.31	6.83	7.09	275,700
07 Jul 20	7.14000 -0.54	7.55	7.11	7.55	225,700
06 Jul 20	7.68000 -0.02	7.97	7.40	7.97	365,500
02 Jul 20	7.70000 -0.40	8.47	7.55	8.37	307,200
01 Jul 20	8.10000 +0.38	8.53	7.77	7.78	546,800
30 Jun 20	7.72000 -0.03	7.79	7.48	7.65	217,500
29 Jun 20	7.75000 +0.43	7.86	7.18	7.43	304,100
26 Jun 20	7.32000 -0.16	7.77	7.20	7.40	828,282
25 Jun 20	7.48500 -0.14	7.72	7.28	7.36	269,172
24 Jun 20	7.63000 -0.50	8.05	7.30	8.05	338,277
23 Jun 20	8.13000 +0.04	8.30	7.95	8.27	306,918
22 Jun 20	8.09000 -0.14	8.23	7.96	8.09	411,175
19 Jun 20	8.23000 -0.31	8.94	8.23	8.72	389,752
18 Jun 20	8.54000 -0.29	8.83	8.26	8.60	385,077
17 Jun 20	8.83000 -0.54	9.43	8.79	9.43	371,749
16 Jun 20	9.37000 +0.31	9.94	9.02	9.94	279,226
15 Jun 20	9.06000 +0.30	9.73	8.20	8.27	356,513
12 Jun 20	8.76000 +0.52	9.05	8.36	9.05	377,308
11 Jun 20	8.24000 -0.74	8.94	7.50	7.60	643,737
10 Jun 20	8.98000 -1.15	10.08	8.90	10.08	651,041
09 Jun 20	10.13000 -1.23	11.18	10.10	11.18	713,984
08 Jun 20	11.36000 +1.13	11.36	10.45	11.17	625,523
05 Jun 20	10.22500 +0.45	11.18	10.14	10.60	975,896
04 Jun 20	9.77500 -0.36	10.35	9.75	9.98	505,448
03 Jun 20	10.13000 +0.72	10.14	9.30	9.37	649,594
02 Jun 20	9.41000 +0.87	9.89	8.49	8.70	1,081,512
01 Jun 20	8.54000 +0.69	9.57	8.46	8.97	1,018,091
29 May 20	7.85000 +0.17	8.00	7.22	7.54	577,100
28 May 20	7.68000 -0.63	8.54	7.63	8.43	602,781
27 May 20	8.31000 +0.56	8.41	7.59	8.39	592,117
26 May 20	7.75000 +0.85	7.93	7.07	7.26	614,311
22 May 20	6.90000 +0.04	6.99	6.49	6.93	206,007
21 May 20	6.86000 -0.01	7.10	6.74	6.88	229,536
20 May 20	6.87000 +0.40	7.29	6.70	6.70	340,367
19 May 20	6.47000 -0.52	7.04	6.44	6.99	276,596
18 May 20	6.99000 +1.11	7.03	6.19	6.24	601,540
15 May 20	5.88000 +0.12	6.07	5.59	5.72	204,906
14 May 20	5.76000 +0.08	5.77	5.10	5.50	281,371
13 May 20	5.68000 -0.37	6.05	5.37	6.05	291,629
12 May 20	6.05000 -0.35	6.52	6.01	6.45	226,019
11 May 20	6.40000 -0.12	6.55	6.05	6.50	389,985
08 May 20	6.52000 +0.35	6.62	6.19	6.26	295,912
07 May 20	6.17000 +0.21	6.23	5.66	5.97	388,931
06 May 20	5.96000 -0.32	6.36	5.90	6.36	196,623
05 May 20	6.28000 -0.18	6.81	6.20	6.54	407,020
04 May 20	6.46000 -0.44	6.64	6.26	6.58	369,797
01 May 20	6.90000 +0.22	7.33	5.60	5.98	634,734
30 Apr 20	6.68000 +0.19	6.87	5.93	6.25	422,421
29 Apr 20	6.49000 +0.44	6.89	6.30	6.36	581,227
28 Apr 20	6.05000 +0.49	6.34	5.76	5.99	388,571
27 Apr 20	5.56000 +0.44	5.62	5.11	5.16	291,145
24 Apr 20	5.12000 +0.05	5.22	4.85	5.11	221,450
23 Apr 20	5.07000 +0.15	5.15	4.86	4.89	202,282
22 Apr 20	4.92000 -0.33	5.34	4.73	5.34	392,756
21 Apr 20	5.25000 +0.15	5.32	5.00	5.00	229,983
20 Apr 20	5.10000 -0.21	5.15	4.96	5.09	320,524
17 Apr 20	5.31000 +0.56	5.42	4.92	5.21	515,605
16 Apr 20	4.75000 -0.33	5.19	4.66	5.10	369,430
15 Apr 20	5.08000 -0.16	5.20	4.75	5.01	316,174
14 Apr 20	5.24000 +0.11	5.64	5.11	5.23	516,951
13 Apr 20	5.13000 -0.25	5.49	4.99	5.49	422,216
09 Apr 20	5.38000 -0.76	7.38	5.05	6.29	1,497,854
08 Apr 20	6.14000 +1.17	6.25	4.96	5.14	1,129,579
07 Apr 20	4.97000 +0.75	5.35	4.54	4.61	827,839
06 Apr 20	4.22000 +0.52	4.25	3.91	4.02	799,612
03 Apr 20	3.70000 +0.13	3.88	3.50	3.55	730,659
02 Apr 20	3.57000 -0.12	3.71	3.50	3.65	529,854
01 Apr 20	3.69000 -0.48	4.20	3.58	3.94	892,972
31 Mar 20	4.17000 -0.11	4.41	3.81	4.21	681,013
30 Mar 20	4.28000 -0.75	5.00	4.10	5.00	752,463
27 Mar 20	5.03000 -0.65	5.56	4.46	5.56	1,221,208
26 Mar 20	5.68000 +0.67	6.12	5.07	5.18	1,194,997
25 Mar 20	5.01000 +1.06	6.30	3.97	4.06	2,279,910
24 Mar 20	3.95000 +0.75	4.60	3.55	3.55	1,630,904
23 Mar 20	3.20000 -0.11	3.63	3.01	3.39	1,032,384
20 Mar 20	3.31000 -0.44	4.09	3.31	3.91	687,368
19 Mar 20	3.75000 +0.01	4.22	3.45	3.71	807,467
18 Mar 20	3.74000 -0.63	4.68	3.44	4.06	1,088,237
17 Mar 20	4.37000 +0.55	4.57	3.84	4.41	907,180
16 Mar 20	3.82000 -2.11	5.08	3.41	3.41	1,446,296
13 Mar 20	5.93000 -0.80	7.77	5.54	7.46	607,910
12 Mar 20	6.72500 -2.28	8.00	6.30	7.71	946,936
11 Mar 20	9.00000 -1.22	10.19	8.95	9.84	337,755
10 Mar 20	10.22000 +1.21	10.45	8.91	9.35	370,326
09 Mar 20	9.01000 -1.44	9.24	8.33	8.56	488,897
06 Mar 20	10.45000 -0.43	11.24	10.22	10.54	311,720
05 Mar 20	10.88000 -0.74	11.50	10.62	11.39	221,139
04 Mar 20	11.62000 +0.13	11.74	11.40	11.74	117,673
03 Mar 20	11.49000 -1.31	12.90	11.33	12.75	161,840
02 Mar 20	12.80000 +0.90	12.85	11.74	12.00	433,234
28 Feb 20	11.90000 -0.50	12.12	11.51	11.98	271,612
27 Feb 20	12.40000 -0.63	12.90	12.06	12.82	325,828
26 Feb 20	13.03000 -0.14	14.19	12.38	13.13	258,577
25 Feb 20	13.17000 -0.63	14.68	13.06	13.83	177,978
24 Feb 20	13.79500 -1.10	14.55	13.69	14.36	145,090
21 Feb 20	14.89000 -0.32	15.27	14.81	15.27	99,418
20 Feb 20	15.21000 -0.10	15.39	14.84	15.18	90,454
19 Feb 20	15.31000 +0.13	15.51	15.18	15.18	72,310
18 Feb 20	15.18000 -0.22	15.57	15.16	15.31	68,513
14 Feb 20	15.40000 -0.50	15.91	15.34	15.91	90,605
13 Feb 20	15.90000 +0.27	15.99	15.32	15.59	114,607
12 Feb 20	15.63000 -0.07	15.83	15.61	15.78	59,820
11 Feb 20	15.70000 -0.17	16.10	15.62	15.95	74,380
10 Feb 20	15.87000 +0.18	16.03	15.53	15.68	110,522
07 Feb 20	15.69000 -0.67	16.45	15.63	16.26	119,265
06 Feb 20	16.36000 -0.40	16.80	16.30	16.77	56,804
05 Feb 20	16.76000 +0.18	16.89	16.46	16.66	57,260
04 Feb 20	16.58000 -0.29	17.09	16.58	17.03	58,451
03 Feb 20	16.87000 +0.38	17.08	16.48	16.53	143,877
31 Jan 20	16.49000 -0.38	16.82	16.46	16.80	83,244
30 Jan 20	16.87000 -0.68	17.70	16.85	17.34	115,708
29 Jan 20	17.55000 +0.20	17.59	17.27	17.35	289,654
28 Jan 20	17.35000 +0.39	17.38	16.89	17.04	101,350
27 Jan 20	16.96500 -0.49	17.22	16.88	17.10	88,725
24 Jan 20	17.46000 -0.46	18.04	17.43	17.94	73,293
23 Jan 20	17.91500 +0.06	17.98	17.54	17.79	79,280
22 Jan 20	17.86000 +0.50	17.96	17.41	17.54	164,023
21 Jan 20	17.36000 -0.37	17.72	17.29	17.72	102,797
17 Jan 20	17.73000 -0.01	17.75	17.47	17.75	93,013
16 Jan 20	17.74000 -0.21	18.06	17.60	17.93	241,645
15 Jan 20	17.95000 +0.32	18.14	17.50	17.65	100,958
14 Jan 20	17.63000 -0.64	18.07	17.17	17.93	246,036
13 Jan 20	18.27000 +0.28	18.34	17.80	17.95	117,798
10 Jan 20	17.99000 +0.44	18.09	17.42	17.50	266,124
09 Jan 20	17.55000 +1.23	17.64	16.63	16.63	198,827
08 Jan 20	16.32000 +0.07	16.36	16.17	16.30	190,596
07 Jan 20	16.25000 -0.07	16.38	16.21	16.29	103,436
06 Jan 20	16.32000 +0.17	16.45	15.90	16.09	133,626
03 Jan 20	16.14500 -0.05	16.27	15.88	16.02	95,583
02 Jan 20	16.19500 -0.16	16.48	16.14	16.38	82,941
31 Dec 19	16.35000 -0.01	16.45	16.22	16.22	201,557
30 Dec 19	16.36000 -0.19	16.62	16.27	16.62	132,714
27 Dec 19	16.55000 -0.18	16.78	16.52	16.73	72,274
26 Dec 19	16.73000 -0.09	16.88	16.47	16.82	141,487
24 Dec 19	16.82000 +0.05	17.09	16.58	16.77	48,281
23 Dec 19	16.77500 +0.40	16.82	16.24	16.34	288,350
20 Dec 19	16.37000 +0.11	16.47	16.30	16.36	132,432
19 Dec 19	16.26000 +0.08	16.39	16.17	16.24	153,648
18 Dec 19	16.18000 -0.02	16.36	16.06	16.23	96,896
17 Dec 19	16.20000 +0.32	16.36	15.97	16.19	111,149
16 Dec 19	15.88500 +0.11	16.08	15.82	15.89	126,395
13 Dec 19	15.78000 +0.06	15.88	15.56	15.73	102,611
12 Dec 19	15.72000 +0.14	15.85	15.62	15.62	102,385
11 Dec 19	15.58000 +0.11	15.75	15.49	15.49	125,817
10 Dec 19	15.47000 +0.18	15.53	15.26	15.31	250,261
09 Dec 19	15.29000 -0.08	15.53	15.26	15.38	80,974
06 Dec 19	15.37000 +0.20	15.47	15.06	15.17	271,540
05 Dec 19	15.17000 +0.08	15.24	15.01	15.01	90,852
04 Dec 19	15.09000 +0.05	15.14	14.95	14.97	204,520
03 Dec 19	15.04000 -0.44	15.40	14.99	15.36	249,243
02 Dec 19	15.48000 -0.02	15.52	15.23	15.45	142,991
29 Nov 19	15.50000 +0.45	15.70	14.89	14.95	142,755
27 Nov 19	15.05000 -0.34	15.59	14.98	15.41	417,018
26 Nov 19	15.39000 +0.31	15.47	15.10	15.15	105,370
25 Nov 19	15.08000 +0.03	15.24	14.95	15.04	328,790
22 Nov 19	15.05000 +0.00	15.19	14.85	15.05	280,928
21 Nov 19	15.05000 -0.29	15.52	15.04	15.35	167,681
20 Nov 19	15.34000 +0.33	15.49	14.92	15.03	420,948
19 Nov 19	15.01000 +0.01	15.13	14.95	14.98	79,567
18 Nov 19	15.00000 -0.01	15.11	14.91	14.91	125,722
15 Nov 19	15.01000 -0.07	15.24	14.88	15.17	132,877
14 Nov 19	15.08500 -0.06	15.25	15.04	15.15	192,972
13 Nov 19	15.14000 +0.14	15.18	14.89	14.97	96,897
12 Nov 19	15.00500 -0.10	15.28	14.95	15.05	87,116
11 Nov 19	15.11000 +0.08	15.12	14.83	15.01	142,648
08 Nov 19	15.03000 -0.16	15.36	14.90	15.27	120,754
07 Nov 19	15.19000 -0.06	15.49	14.98	15.27	156,301
06 Nov 19	15.25000 +0.13	15.40	15.04	15.13	219,723
05 Nov 19	15.12000 -0.88	16.18	15.01	15.92	246,500
04 Nov 19	16.00500 +0.30	16.08	15.64	15.65	309,980
01 Nov 19	15.70000 -0.04	15.72	14.96	15.72	482,290
31 Oct 19	15.74000 +0.71	15.76	14.92	14.92	290,068
30 Oct 19	15.03000 -0.82	15.72	13.07	14.00	309,173
29 Oct 19	15.85000 -0.53	16.38	15.75	16.38	292,362
28 Oct 19	16.38000 -0.16	16.51	16.10	16.47	131,167
25 Oct 19	16.54000 -0.36	16.94	16.52	16.87	140,255
24 Oct 19	16.90000 -0.21	17.22	16.84	17.10	105,120
23 Oct 19	17.11000 -0.07	17.30	16.99	17.16	312,400
22 Oct 19	17.18000 -0.17	17.42	17.01	17.12	56,082
21 Oct 19	17.35000 +0.42	17.44	16.93	16.93	89,024
18 Oct 19	16.93000 -0.02	16.98	16.70	16.88	510,520
17 Oct 19	16.95000 +0.24	16.96	16.65	16.74	101,115
16 Oct 19	16.71000 -0.04	16.79	16.51	16.74	74,019
15 Oct 19	16.75000 +0.08	16.80	16.53	16.65	55,759
14 Oct 19	16.67000 -0.24	16.89	16.58	16.89	88,171
11 Oct 19	16.91000 -0.07	17.17	16.86	17.11	72,039
10 Oct 19	16.98000 +0.00	17.08	16.76	16.98	99,064
09 Oct 19	16.98000 +0.07	17.14	16.83	16.87	134,152
08 Oct 19	16.91000 +0.07	16.93	16.70	16.83	101,512
07 Oct 19	16.84000 +0.16	17.13	16.60	16.60	815,332
04 Oct 19	16.68000 -0.31	17.24	16.52	16.98	140,401
03 Oct 19	16.99000 -0.02	17.22	16.89	16.95	387,318
02 Oct 19	17.01000 +0.26	17.16	16.59	16.67	134,949
01 Oct 19	16.75000 -0.01	17.03	16.57	16.78	218,735
30 Sep 19	16.76000 -0.43	17.34	16.50	17.17	331,351
27 Sep 19	17.19000 +0.04	17.41	17.04	17.13	98,267
26 Sep 19	17.15000 -0.85	18.14	17.13	17.81	146,088
25 Sep 19	18.00000 -0.01	18.16	17.93	18.00	181,555
24 Sep 19	18.01000 +0.09	18.13	17.88	17.94	153,315
23 Sep 19	17.92000 +0.23	17.95	17.56	17.60	109,544
20 Sep 19	17.69000 +0.02	17.76	17.48	17.65	154,139
19 Sep 19	17.67000 +0.29	17.73	17.41	17.41	93,106
18 Sep 19	17.38000 -0.03	17.62	17.18	17.47	243,035
17 Sep 19	17.41000 -0.16	17.67	17.20	17.54	299,978
16 Sep 19	17.57000 -0.43	18.01	17.53	17.96	70,616
13 Sep 19	18.00000 +0.74	18.15	17.33	17.33	159,339
12 Sep 19	17.26000 +0.12	17.40	16.99	17.18	167,355
11 Sep 19	17.14000 -0.96	18.10	16.97	18.10	219,554
10 Sep 19	18.10000 -0.27	18.38	17.85	18.30	139,113
09 Sep 19	18.37000 +0.04	18.46	18.06	18.32	78,767
06 Sep 19	18.33000 -0.10	18.54	18.21	18.45	208,745
05 Sep 19	18.43000 -0.29	18.96	18.40	18.83	76,658
04 Sep 19	18.72000 +0.03	18.92	18.60	18.82	220,708
03 Sep 19	18.69000 +0.03	18.72	18.36	18.58	202,054
30 Aug 19	18.66000 -0.34	19.24	18.48	19.00	247,626
29 Aug 19	19.00000 +0.10	19.18	18.90	19.03	148,186
28 Aug 19	18.90000 +0.18	19.01	18.69	18.69	151,337
27 Aug 19	18.72000 -0.06	18.97	18.54	18.85	93,316
26 Aug 19	18.78000 +0.16	18.86	18.52	18.71	101,137
23 Aug 19	18.62000 -0.37	19.12	18.44	18.88	103,838
22 Aug 19	18.99000 +0.10	19.29	18.84	18.84	277,586
21 Aug 19	18.89000 +0.34	18.98	18.55	18.61	156,954
20 Aug 19	18.55000 +0.11	18.61	18.30	18.37	196,525
19 Aug 19	18.44000 +0.22	18.66	18.11	18.33	140,575
16 Aug 19	18.22000 -0.21	18.60	18.13	18.55	129,569
15 Aug 19	18.43000 +0.13	18.60	18.15	18.32	113,128
14 Aug 19	18.30000 -0.50	18.78	17.99	18.78	156,420
13 Aug 19	18.80000 +0.19	18.81	18.57	18.60	109,791
12 Aug 19	18.61000 -0.19	18.85	18.53	18.70	130,256
09 Aug 19	18.80000 -0.18	19.14	18.80	18.82	62,426
08 Aug 19	18.98000 +0.41	19.20	18.66	18.66	113,521
07 Aug 19	18.57000 -0.09	18.93	18.44	18.67	155,693
06 Aug 19	18.66000 +0.36	18.76	18.28	18.31	137,036
05 Aug 19	18.30000 -0.60	18.72	18.08	18.72	143,895
02 Aug 19	18.90000 +0.40	19.04	18.30	18.36	173,018
01 Aug 19	18.50000 -0.33	19.20	17.71	18.03	261,785
31 Jul 19	18.83000 -0.02	19.00	18.67	18.74	202,681
30 Jul 19	18.85000 +0.34	18.87	18.35	18.43	129,413
29 Jul 19	18.51000 -0.20	18.85	18.35	18.71	206,905
26 Jul 19	18.71000 +0.03	18.95	18.63	18.71	101,580
25 Jul 19	18.68000 +0.01	18.82	18.52	18.65	72,043
24 Jul 19	18.67000 +0.26	18.74	18.22	18.39	78,323
23 Jul 19	18.41000 +0.48	18.42	17.87	17.98	156,351
22 Jul 19	17.93000 -0.35	18.09	17.67	18.00	210,238
19 Jul 19	18.28000 -0.49	18.91	18.27	18.73	190,871
18 Jul 19	18.77000 -0.04	18.88	18.61	18.80	141,303
17 Jul 19	18.81000 +0.45	18.83	18.22	18.36	136,826
16 Jul 19	18.36000 +0.43	18.41	17.86	17.89	221,070
15 Jul 19	17.93000 +0.21	17.95	17.56	17.80	109,952
12 Jul 19	17.72000 +0.77	17.92	17.12	17.20	170,585
11 Jul 19	16.95000 +0.00	17.07	16.82	16.94	113,123
10 Jul 19	16.95000 -0.10	17.25	16.63	17.08	199,724
09 Jul 19	17.05000 +0.07	17.06	16.73	16.86	111,694
08 Jul 19	16.98000 -0.14	17.17	16.86	17.10	106,203
05 Jul 19	17.12000 -0.49	17.55	17.11	17.55	118,749
03 Jul 19	17.61000 +0.06	17.77	17.43	17.53	93,871
02 Jul 19	17.55000 -0.89	18.29	17.35	17.99	259,998
01 Jul 19	18.44000 +0.49	18.49	17.96	17.99	249,660
28 Jun 19	17.95000 +0.48	18.24	17.15	17.45	559,221
27 Jun 19	17.47000 +0.20	17.47	17.25	17.27	384,028
26 Jun 19	17.27000 +0.21	17.38	16.91	17.06	161,466
25 Jun 19	17.06000 -0.24	17.46	17.06	17.46	274,401
24 Jun 19	17.30000 -0.14	17.68	17.20	17.47	132,917
21 Jun 19	17.44000 -0.08	17.61	17.38	17.47	210,802
20 Jun 19	17.52000 -0.05	17.73	17.30	17.57	112,008
19 Jun 19	17.57000 +0.38	17.66	17.17	17.31	420,658
18 Jun 19	17.19000 -0.46	17.76	17.04	17.70	165,804
17 Jun 19	17.65000 -0.08	18.43	17.59	17.92	193,963
14 Jun 19	17.73000 +0.89	18.03	16.75	16.87	883,244
13 Jun 19	16.84000 +0.25	16.91	16.57	16.61	237,611
12 Jun 19	16.59000 +0.15	16.74	16.48	16.48	109,806
11 Jun 19	16.44000 -0.01	16.51	16.34	16.51	149,654
10 Jun 19	16.45000 +0.01	16.58	16.43	16.43	72,950
07 Jun 19	16.44000 +0.01	16.60	16.42	16.48	93,568
06 Jun 19	16.43000 -0.12	16.67	16.35	16.58	224,972
05 Jun 19	16.55000 +0.06	16.69	16.40	16.52	415,098
04 Jun 19	16.49000 -0.32	17.28	16.47	16.86	573,348
03 Jun 19	16.81000 +0.49	16.84	16.23	16.29	408,380
31 May 19	16.32000 -0.07	16.41	16.05	16.33	392,744
30 May 19	16.39000 +0.03	16.60	16.33	16.40	172,812
29 May 19	16.36000 -0.12	16.48	16.25	16.45	236,412
28 May 19	16.48000 -0.03	16.73	16.37	16.60	146,290
24 May 19	16.51000 +0.02	17.04	16.29	16.52	212,895
23 May 19	16.49000 -0.02	16.57	16.38	16.43	177,711
22 May 19	16.51000 +0.27	16.54	16.09	16.19	300,542
21 May 19	16.24000 +0.06	16.50	16.00	16.12	339,202
20 May 19	16.18000 +0.27	16.22	15.81	15.85	134,346
17 May 19	15.91000 -0.13	16.02	15.82	15.97	106,829
16 May 19	16.04000 -0.10	16.24	15.92	16.19	113,072
15 May 19	16.14000 +0.05	16.17	15.90	16.04	456,613
14 May 19	16.09000 +0.16	16.25	15.85	15.93	297,044
13 May 19	15.93000 -0.22	16.05	15.85	15.93	137,954
10 May 19	16.15000 +0.12	16.31	15.98	15.98	166,297
09 May 19	16.03000 +0.02	16.11	15.95	15.97	204,659
08 May 19	16.01000 -0.18	16.21	15.95	16.19	234,765
07 May 19	16.19000 +0.17	16.42	15.68	15.93	431,760
06 May 19	16.02000 -0.05	16.11	15.58	15.93	215,084
03 May 19	16.07000 -0.17	16.34	15.94	16.30	161,376
02 May 19	16.24000 +0.26	16.33	15.98	16.19	134,382
01 May 19	15.98000 -0.23	16.60	15.90	16.60	190,398
30 Apr 19	16.21000 +0.09	16.24	16.00	16.18	189,848
29 Apr 19	16.12000 +0.00	16.27	15.92	16.14	171,356
26 Apr 19	16.12000 +0.18	16.30	15.90	15.97	237,605
25 Apr 19	15.94000 +0.07	16.15	15.80	15.83	286,779
24 Apr 19	15.87000 +0.02	16.01	15.85	15.85	204,666
23 Apr 19	15.85000 +0.16	16.01	15.66	15.66	128,334
22 Apr 19	15.69000 -0.48	16.15	15.51	16.12	235,870
18 Apr 19	16.17000 +0.02	16.29	16.03	16.11	113,707
17 Apr 19	16.15000 -0.16	16.36	16.13	16.34	116,474
16 Apr 19	16.31000 +0.02	16.48	16.28	16.36	152,183
15 Apr 19	16.29000 +0.06	16.33	16.13	16.19	69,334
12 Apr 19	16.23000 -0.03	16.41	16.22	16.25	93,942
11 Apr 19	16.26000 +0.02	16.60	16.14	16.23	86,666
10 Apr 19	16.24000 +0.01	16.41	16.22	16.28	191,158
09 Apr 19	16.23000 -0.17	16.47	16.23	16.47	223,960
08 Apr 19	16.40000 +0.19	16.46	16.01	16.25	162,892
05 Apr 19	16.21000 +0.25	16.43	16.01	16.41	314,758
04 Apr 19	15.96000 +0.25	15.99	15.71	15.72	187,092
03 Apr 19	15.71000 +0.15	15.80	15.50	15.62	276,417
02 Apr 19	15.56000 +0.08	15.57	15.35	15.48	196,218
01 Apr 19	15.48000 +0.23	15.51	15.20	15.35	232,111
29 Mar 19	15.25000 +0.05	15.40	15.05	15.26	259,153
28 Mar 19	15.20000 -0.05	15.41	15.03	15.23	90,467
27 Mar 19	15.25000 -0.08	15.51	15.06	15.33	226,625
26 Mar 19	15.33000 +0.13	15.38	14.75	15.24	1,148,403
25 Mar 19	15.20000 -0.02	15.38	15.05	15.23	70,565
22 Mar 19	15.22000 +0.03	15.37	15.05	15.09	151,786
21 Mar 19	15.19000 -0.08	15.52	15.13	15.20	435,198
20 Mar 19	15.27000 -0.15	15.52	15.13	15.42	137,067
19 Mar 19	15.42000 +0.12	15.48	15.20	15.29	109,043
18 Mar 19	15.30000 +0.02	15.42	15.15	15.33	315,394
15 Mar 19	15.28000 +0.12	15.40	15.20	15.20	312,031
14 Mar 19	15.16000 -0.35	15.60	15.05	15.50	174,977
13 Mar 19	15.51000 -0.09	15.73	15.48	15.70	197,981
12 Mar 19	15.60000 -0.33	16.04	15.42	16.00	386,831
11 Mar 19	15.93000 +0.14	16.40	15.80	15.98	322,189
08 Mar 19	15.79000 +0.60	15.99	15.25	15.25	385,214
07 Mar 19	15.19000 +0.41	15.35	14.62	14.66	716,091
06 Mar 19	14.78000 +0.25	14.86	14.43	14.46	198,687
05 Mar 19	14.53000 +0.22	14.71	14.29	14.29	156,789
04 Mar 19	14.31000 +0.22	14.45	14.03	14.13	165,858
01 Mar 19	14.09000 +0.50	14.18	13.64	13.76	278,978
28 Feb 19	13.59000 -0.01	13.94	13.50	13.72	266,131
27 Feb 19	13.60000 +0.10	13.81	13.49	13.49	117,582
26 Feb 19	13.50000 +0.16	13.57	13.09	13.46	96,580
25 Feb 19	13.34000 -0.02	13.38	13.20	13.38	41,798
22 Feb 19	13.36000 +0.02	13.63	13.32	13.35	49,024
21 Feb 19	13.34000 +0.30	13.35	12.99	13.11	237,157
20 Feb 19	13.04000 -0.03	13.13	12.97	12.99	37,602
19 Feb 19	13.07000 -0.01	13.18	13.03	13.15	53,212
15 Feb 19	13.08000 +0.50	13.16	12.70	12.74	104,019
14 Feb 19	12.58000 -0.19	12.74	12.53	12.74	36,965
13 Feb 19	12.77000 +0.31	12.82	12.49	12.56	148,439
12 Feb 19	12.46000 +0.11	12.47	12.30	12.35	148,986
11 Feb 19	12.35000 -0.07	12.50	12.29	12.45	73,549
08 Feb 19	12.42000 +0.04	12.50	12.14	12.50	99,925
07 Feb 19	12.38000 +0.19	12.41	11.98	12.00	85,312
06 Feb 19	12.19000 -0.02	12.31	12.06	12.16	391,760
05 Feb 19	12.21000 -0.07	12.42	12.14	12.31	66,181
04 Feb 19	12.28000 +0.04	12.34	12.14	12.20	70,963
01 Feb 19	12.24000 -0.05	12.40	12.09	12.28	74,363
31 Jan 19	12.29000 -0.07	12.33	12.10	12.33	59,070
30 Jan 19	12.36000 +0.01	12.59	12.30	12.59	81,918
29 Jan 19	12.35000 -0.14	12.56	12.29	12.53	91,440
28 Jan 19	12.49000 -0.30	12.78	12.40	12.71	73,055
25 Jan 19	12.79000 +0.15	13.06	12.51	12.75	416,279
24 Jan 19	12.64000 +0.12	12.68	12.29	12.29	32,078
23 Jan 19	12.52000 +0.10	12.61	12.30	12.36	46,984
22 Jan 19	12.42000 -0.04	12.51	12.32	12.41	61,197
18 Jan 19	12.46000 -0.05	12.58	12.40	12.54	68,921
17 Jan 19	12.51000 -0.06	12.60	12.41	12.53	60,267
16 Jan 19	12.57000 -0.06	12.78	12.45	12.76	50,879
15 Jan 19	12.63000 +0.12	12.68	12.46	12.51	53,774
14 Jan 19	12.51000 -0.25	12.70	12.33	12.67	83,092
11 Jan 19	12.76000 -0.22	13.00	12.60	12.87	178,918
10 Jan 19	12.98000 -0.02	13.11	12.86	12.95	78,595
09 Jan 19	13.00000 +0.00	13.23	12.82	12.95	97,663
08 Jan 19	13.00000 -0.09	13.17	12.96	13.17	62,519
07 Jan 19	13.09000 -0.25	13.53	13.04	13.34	75,343
04 Jan 19	13.34000 +0.28	13.47	13.08	13.20	50,075
03 Jan 19	13.06000 -0.11	13.41	12.79	12.79	133,688
02 Jan 19	13.17000 -0.29	13.31	12.99	13.31	102,549
31 Dec 18	13.46000 +0.23	13.55	13.15	13.24	136,494
28 Dec 18	13.23000 +0.24	13.35	12.96	12.98	75,143
27 Dec 18	12.99000 -0.03	13.09	12.81	12.88	95,297
26 Dec 18	13.02000 +0.70	13.03	12.36	12.36	131,150
24 Dec 18	12.32000 -0.50	13.03	12.32	12.78	43,891
21 Dec 18	12.82000 +0.26	12.89	12.29	12.55	242,105
20 Dec 18	12.56000 -0.49	13.12	12.37	13.06	342,624
19 Dec 18	13.05000 -0.16	13.41	13.00	13.23	184,108
18 Dec 18	13.21000 -0.03	13.37	12.91	13.37	123,133
17 Dec 18	13.24000 +0.25	13.71	13.08	13.10	239,019
14 Dec 18	12.99000 -0.07	13.32	12.92	13.00	74,113
13 Dec 18	13.06000 -0.06	13.18	12.85	13.13	45,724
12 Dec 18	13.12000 +0.34	13.15	12.67	12.88	133,013
11 Dec 18	12.78000 -0.12	13.15	12.73	13.01	47,798
10 Dec 18	12.90000 -0.08	13.08	12.73	12.99	52,924
07 Dec 18	12.98000 -0.22	13.20	12.93	13.19	84,013
06 Dec 18	13.20000 +0.46	13.22	12.73	12.73	72,699
04 Dec 18	12.74000 -0.19	12.93	12.63	12.85	97,690
03 Dec 18	12.93000 +0.05	13.04	12.72	13.00	32,801
30 Nov 18	12.88000 +0.14	12.95	12.66	12.75	184,324
29 Nov 18	12.74000 -0.30	13.22	12.65	13.00	49,141
28 Nov 18	13.04000 +0.11	13.14	12.77	12.94	86,224
27 Nov 18	12.93000 -0.20	13.20	12.91	13.00	39,621
26 Nov 18	13.13000 +0.07	13.41	12.97	13.14	62,613
23 Nov 18	13.06000 +0.12	13.20	12.80	12.90	49,386
21 Nov 18	12.94000 +0.19	12.99	12.77	12.81	79,509
20 Nov 18	12.75000 -0.21	13.06	12.69	12.81	227,298
19 Nov 18	12.96000 -0.11	13.24	12.86	13.06	75,859
16 Nov 18	13.07000 +0.01	13.24	13.02	13.07	209,886
15 Nov 18	13.06000 +0.05	13.24	12.53	12.97	1,217,968
14 Nov 18	13.01000 +0.03	13.23	12.92	13.09	65,393
13 Nov 18	12.98000 -0.21	13.36	12.82	13.24	93,580
12 Nov 18	13.19000 -0.09	13.38	12.74	13.27	86,157
09 Nov 18	13.28000 -0.03	13.31	13.01	13.29	67,670
08 Nov 18	13.31000 -0.18	13.56	13.28	13.43	63,118
07 Nov 18	13.49000 +0.00	13.90	12.84	13.55	62,114
06 Nov 18	13.49000 +0.06	13.85	13.44	13.46	41,764
05 Nov 18	13.43000 +0.09	13.62	13.29	13.37	79,347
02 Nov 18	13.34000 -0.30	14.00	12.75	12.75	127,981
01 Nov 18	13.64000 +0.13	13.85	13.50	13.74	118,280
31 Oct 18	13.51000 +0.03	13.74	13.46	13.62	78,949
30 Oct 18	13.48000 +0.21	13.55	13.20	13.26	40,725
29 Oct 18	13.27000 +0.02	13.70	13.19	13.38	38,976
26 Oct 18	13.25000 -0.09	13.48	13.04	13.18	45,032
25 Oct 18	13.34000 +0.32	13.43	12.99	13.03	85,001
24 Oct 18	13.02000 -0.25	13.44	13.00	13.25	65,963
23 Oct 18	13.27000 -0.06	13.44	12.93	13.18	271,102
22 Oct 18	13.33000 -0.21	13.64	13.23	13.56	126,937
19 Oct 18	13.54000 -0.05	13.83	13.47	13.55	42,970
18 Oct 18	13.59000 -0.26	14.58	13.55	13.81	48,284
17 Oct 18	13.85000 -0.34	14.19	13.84	14.16	53,373
16 Oct 18	14.19000 +0.75	14.21	13.33	13.50	51,890
15 Oct 18	13.44000 -0.02	13.73	13.39	13.45	86,776
12 Oct 18	13.46000 -0.30	14.04	13.39	13.95	167,004
11 Oct 18	13.76000 -0.06	14.06	13.52	13.77	110,739
10 Oct 18	13.82000 -0.35	14.18	13.82	14.13	76,726
09 Oct 18	14.17000 -0.18	14.45	14.08	14.31	47,369
08 Oct 18	14.35000 -0.15	14.54	14.27	14.48	25,451
05 Oct 18	14.50000 -0.20	14.74	14.26	14.74	44,820
04 Oct 18	14.70000 -0.14	14.85	14.65	14.84	53,759
03 Oct 18	14.84000 -0.04	14.95	14.75	14.88	124,858
02 Oct 18	14.88000 -0.06	14.98	14.78	14.92	42,200
01 Oct 18	14.94000 +0.07	15.12	14.85	14.92	69,523
28 Sep 18	14.87000 +0.16	14.92	14.67	14.70	125,559
27 Sep 18	14.71000 +0.09	14.83	14.56	14.56	49,388
26 Sep 18	14.62000 +0.02	14.68	14.47	14.64	42,751
25 Sep 18	14.60000 -0.06	14.71	14.49	14.66	50,712
24 Sep 18	14.66000 -0.23	15.01	14.61	14.87	30,293
21 Sep 18	14.89000 +0.09	15.02	14.70	14.80	221,195
20 Sep 18	14.80000 +0.00	14.90	14.73	14.83	55,946
19 Sep 18	14.80000 -0.26	15.08	14.61	15.06	55,440
18 Sep 18	15.06000 +0.39	15.26	14.68	14.68	67,756
17 Sep 18	14.67000 +0.13	14.71	14.49	14.52	113,925
14 Sep 18	14.54000 +0.03	14.66	14.51	14.51	71,680
13 Sep 18	14.51000 -0.04	14.69	14.45	14.59	30,698
12 Sep 18	14.55000 +0.03	14.66	14.40	14.47	77,795
11 Sep 18	14.52000 -0.12	14.70	14.50	14.64	62,113
10 Sep 18	14.64000 -0.02	14.85	14.62	14.62	65,519
07 Sep 18	14.66000 -0.24	14.99	14.63	14.91	53,456
06 Sep 18	14.90000 -0.45	15.47	14.88	15.42	68,637
05 Sep 18	15.35000 -0.08	15.48	15.33	15.43	128,446
04 Sep 18	15.43000 +0.24	15.46	15.03	15.18	84,676
31 Aug 18	15.19000 +0.06	15.26	15.06	15.15	127,676
30 Aug 18	15.13000 +0.02	15.17	15.06	15.12	36,982
29 Aug 18	15.11000 +0.01	15.18	14.99	15.11	38,454
28 Aug 18	15.10000 -0.01	15.20	15.06	15.13	39,491
27 Aug 18	15.11000 +0.03	15.20	14.97	15.03	196,756
24 Aug 18	15.08000 -0.04	15.88	15.00	15.15	142,081
23 Aug 18	15.12000 +0.05	15.15	14.36	15.13	128,648
22 Aug 18	15.07000 +0.03	15.26	14.97	15.04	316,527
21 Aug 18	15.04000 +0.02	15.21	15.02	15.07	120,968
20 Aug 18	15.02000 +0.24	15.46	14.80	14.96	94,007
17 Aug 18	14.78000 +0.31	14.83	14.40	14.42	171,068
16 Aug 18	14.47000 +0.33	14.65	14.13	14.16	214,933
15 Aug 18	14.14000 +0.07	14.21	13.95	14.04	135,851
14 Aug 18	14.07000 +0.30	14.12	13.81	13.81	54,573
13 Aug 18	13.77000 -0.07	14.02	13.69	13.90	83,316
10 Aug 18	13.84000 +0.04	14.01	13.53	13.70	102,445
09 Aug 18	13.80000 +0.22	13.86	13.57	13.57	70,854
08 Aug 18	13.58000 -0.45	14.55	13.45	14.02	107,136
07 Aug 18	14.03000 +0.44	14.18	13.38	13.62	268,874
06 Aug 18	13.59000 +0.32	13.61	13.27	13.27	83,979
03 Aug 18	13.27000 +0.08	13.43	12.97	13.13	147,978
02 Aug 18	13.19000 +0.18	13.55	12.10	12.36	351,945
01 Aug 18	13.01000 -0.23	13.36	12.93	13.19	90,351
31 Jul 18	13.24000 +0.37	13.33	12.86	12.91	111,666
30 Jul 18	12.87000 -0.01	12.99	12.73	12.82	102,273
27 Jul 18	12.88000 -0.37	13.29	12.74	13.24	99,068
26 Jul 18	13.25000 -0.15	13.52	13.23	13.39	112,492
25 Jul 18	13.40000 +0.00	13.48	13.13	13.42	219,637
24 Jul 18	13.40000 -0.07	13.51	13.28	13.50	81,545
23 Jul 18	13.47000 -0.03	13.57	13.37	13.49	51,713
20 Jul 18	13.50000 -0.16	13.76	13.41	13.63	99,531
19 Jul 18	13.66000 +0.06	13.75	13.46	13.65	91,228
18 Jul 18	13.60000 -0.03	13.67	13.54	13.63	38,513
17 Jul 18	13.63000 +0.16	13.71	13.50	13.50	81,464
16 Jul 18	13.47000 +0.03	13.50	13.24	13.43	47,726
13 Jul 18	13.44000 -0.05	13.56	13.35	13.50	69,146
12 Jul 18	13.49000 +0.04	13.63	13.31	13.49	44,942
11 Jul 18	13.45000 -0.19	13.67	13.42	13.58	96,608
10 Jul 18	13.64000 +0.12	13.71	13.47	13.51	86,499
09 Jul 18	13.52000 +0.05	13.61	12.96	13.51	57,433
06 Jul 18	13.47000 +0.05	13.61	13.36	13.43	58,722
05 Jul 18	13.42000 -0.02	13.51	13.35	13.46	58,458
03 Jul 18	13.44000 +0.32	13.67	13.14	13.14	58,407
02 Jul 18	13.12000 -0.13	13.39	13.02	13.22	67,388
29 Jun 18	13.25000 +0.22	13.54	13.02	13.05	223,172
28 Jun 18	13.03000 +0.23	13.03	12.74	12.77	101,972
27 Jun 18	12.80000 -0.18	12.97	12.70	12.95	140,674
26 Jun 18	12.98000 +0.21	13.00	12.76	12.78	70,474
25 Jun 18	12.77000 -0.04	12.90	12.52	12.74	145,593
22 Jun 18	12.81000 -0.14	13.00	12.67	13.00	317,588
21 Jun 18	12.95000 -0.10	13.13	12.75	13.06	96,732
20 Jun 18	13.05000 -0.09	13.38	12.97	13.17	146,487
19 Jun 18	13.14000 -0.08	13.25	13.00	13.15	201,691
18 Jun 18	13.22000 +0.19	13.25	13.02	13.02	161,485
15 Jun 18	13.03000 +0.10	13.08	12.84	12.87	279,099
14 Jun 18	12.93000 +0.30	12.95	12.69	12.69	145,543
13 Jun 18	12.63000 -0.19	12.92	12.45	12.86	132,335
12 Jun 18	12.82000 +0.01	12.87	12.58	12.74	122,416
11 Jun 18	12.81000 +0.30	12.86	12.46	12.46	103,804
08 Jun 18	12.51000 +0.13	12.56	12.36	12.36	100,997
07 Jun 18	12.38000 +0.11	12.44	12.22	12.27	53,860
06 Jun 18	12.27000 +0.26	12.30	11.99	12.02	131,486
05 Jun 18	12.01000 -0.06	12.14	11.95	12.07	171,653
04 Jun 18	12.07000 +0.07	12.19	12.00	12.00	167,673
01 Jun 18	12.00000 +0.00	12.17	11.94	12.09	203,430
31 May 18	12.00000 -0.10	12.32	11.95	12.08	274,719
30 May 18	12.10000 -0.09	12.28	12.08	12.21	259,182
29 May 18	12.19000 -0.31	12.52	12.10	12.51	274,735
25 May 18	12.50000 -0.36	12.85	12.49	12.85	137,729
24 May 18	12.86000 -0.03	12.98	12.80	12.91	244,848
23 May 18	12.89000 +0.05	13.00	12.76	12.81	112,799
22 May 18	12.84000 +0.09	12.95	12.54	12.75	228,001
21 May 18	12.75000 +0.24	12.90	12.54	12.56	265,454
18 May 18	12.51000 +0.45	12.53	12.12	12.12	134,835
17 May 18	12.06000 +0.02	12.13	11.80	12.01	209,924
16 May 18	12.04000 +0.01	12.05	11.90	12.01	72,305
15 May 18	12.03000 -0.04	12.14	11.97	12.06	233,916
14 May 18	12.07000 +0.15	12.20	11.94	11.94	92,844
11 May 18	11.92000 +0.46	12.03	11.45	11.45	525,126
10 May 18	11.46000 -0.02	11.63	11.42	11.52	116,086
09 May 18	11.48000 -0.28	11.83	11.44	11.78	85,217
08 May 18	11.76000 +0.00	11.99	11.75	11.77	117,589
07 May 18	11.76000 +0.11	11.84	11.60	11.69	172,540
04 May 18	11.65000 +0.60	11.80	11.05	11.05	163,998
03 May 18	11.05000 +0.10	11.36	10.89	11.09	106,832
02 May 18	10.95000 +0.02	11.00	10.83	10.89	43,153
01 May 18	10.93000 -0.02	10.96	10.82	10.96	37,263
30 Apr 18	10.95000 +0.02	11.03	10.87	10.92	27,616
27 Apr 18	10.93000 -0.01	10.99	10.86	10.98	19,299
26 Apr 18	10.94000 -0.03	11.10	10.88	10.96	34,435
25 Apr 18	10.97000 -0.23	11.25	10.95	11.21	120,565
24 Apr 18	11.20000 -0.11	11.43	11.16	11.34	33,659
23 Apr 18	11.31000 -0.02	12.07	11.05	11.42	45,252
20 Apr 18	11.33000 +0.11	11.35	11.15	11.17	67,236
19 Apr 18	11.22000 +0.00	11.29	11.12	11.18	32,872
18 Apr 18	11.22000 +0.09	11.25	11.07	11.12	77,164
17 Apr 18	11.13000 +0.17	11.13	10.99	10.99	45,186
16 Apr 18	10.96000 +0.13	11.00	10.83	10.87	66,591
13 Apr 18	10.83000 -0.06	10.90	10.68	10.90	55,751
12 Apr 18	10.89000 +0.05	10.98	10.83	10.88	92,778
11 Apr 18	10.84000 +0.04	10.94	10.73	10.78	57,415
10 Apr 18	10.80000 +0.23	10.92	10.49	10.61	454,941
09 Apr 18	10.57000 -0.02	10.70	10.50	10.64	75,770
06 Apr 18	10.59000 -0.02	10.79	10.55	10.65	56,509
05 Apr 18	10.61000 +0.09	10.65	10.40	10.58	64,821
04 Apr 18	10.52000 +0.09	10.61	10.34	10.38	78,464
03 Apr 18	10.43000 +0.16	10.61	10.20	10.35	92,506
02 Apr 18	10.27000 +0.00	10.41	10.19	10.26	157,684
29 Mar 18	10.27000 +0.20	10.38	10.10	10.15	203,306
28 Mar 18	10.07000 -0.30	10.45	10.04	10.36	152,604
27 Mar 18	10.37000 +0.02	10.58	10.30	10.34	65,578
26 Mar 18	10.35000 +0.25	10.50	10.07	10.18	559,361
23 Mar 18	10.10000 +0.20	10.38	9.91	9.94	74,443
22 Mar 18	9.90000 -0.10	10.00	9.84	9.97	68,507
21 Mar 18	10.00000 +0.01	10.05	9.90	10.01	83,199
20 Mar 18	9.99000 -0.11	10.15	9.95	10.09	76,652
19 Mar 18	10.10000 +0.11	10.12	9.84	9.91	70,132
16 Mar 18	9.99000 +0.14	10.10	9.79	9.83	253,758
15 Mar 18	9.85000 -0.05	9.94	9.80	9.92	134,763
14 Mar 18	9.90000 +0.32	10.00	9.57	9.60	192,004
13 Mar 18	9.58000 -0.03	9.88	9.54	9.67	702,976
12 Mar 18	9.61000 +0.06	9.63	9.52	9.62	71,550
09 Mar 18	9.55000 +0.16	9.61	9.36	9.43	144,329
08 Mar 18	9.39000 +0.05	9.48	9.28	9.35	146,793
07 Mar 18	9.34000 +0.05	9.39	9.24	9.26	225,689
06 Mar 18	9.29000 +0.13	9.36	9.13	9.27	144,785
05 Mar 18	9.16000 -0.10	9.30	8.87	9.21	68,689
02 Mar 18	9.26000 +0.04	9.35	9.01	9.16	105,793
01 Mar 18	9.22000 +0.01	9.32	9.09	9.18	35,940
28 Feb 18	9.21000 +0.02	9.31	9.00	9.13	142,646
27 Feb 18	9.19000 -0.11	9.43	9.07	9.31	81,698
26 Feb 18	9.30000 +0.02	9.31	9.16	9.31	42,327
23 Feb 18	9.28000 +0.04	9.41	9.13	9.24	78,911
22 Feb 18	9.24000 +0.04	9.35	9.10	9.22	111,442
21 Feb 18	9.20000 +0.19	9.30	9.03	9.03	73,559
20 Feb 18	9.01000 +0.06	9.08	8.66	8.90	73,188
16 Feb 18	8.95000 -0.15	9.16	8.89	9.06	136,912
15 Feb 18	9.10000 -0.07	9.29	9.06	9.19	160,857
14 Feb 18	9.17000 -0.04	9.47	9.12	9.14	50,109
13 Feb 18	9.21000 -0.04	9.31	9.01	9.21	91,652
12 Feb 18	9.25000 +0.02	9.39	9.15	9.27	51,795
09 Feb 18	9.23000 +0.15	9.30	9.01	9.17	72,249
08 Feb 18	9.08000 -0.02	9.34	8.97	9.11	42,099
07 Feb 18	9.10000 -0.07	9.32	8.96	9.14	523,100
06 Feb 18	9.17000 +0.18	9.23	8.90	8.90	83,848
05 Feb 18	8.99000 -0.26	9.32	8.98	9.20	72,937
02 Feb 18	9.25000 -0.11	9.39	9.15	9.34	101,564
01 Feb 18	9.36000 +0.09	9.48	9.12	9.26	83,112
31 Jan 18	9.27000 -0.32	9.68	9.24	9.61	46,915
30 Jan 18	9.59000 -0.06	9.70	9.54	9.59	67,474
29 Jan 18	9.65000 -0.09	9.71	9.60	9.71	53,360
26 Jan 18	9.74000 -0.07	9.85	9.72	9.85	48,761
25 Jan 18	9.81000 -0.04	9.91	9.80	9.88	56,284
24 Jan 18	9.85000 -0.04	9.98	9.81	9.89	11,412
23 Jan 18	9.89000 -0.10	10.01	9.89	10.01	35,255
22 Jan 18	9.99000 -0.08	10.06	9.90	10.06	29,070
19 Jan 18	10.07000 +0.07	10.21	9.85	9.99	54,702
18 Jan 18	10.00000 +0.01	10.42	9.90	9.98	37,603
17 Jan 18	9.99000 +0.08	10.09	9.92	10.09	26,519
16 Jan 18	9.91000 -0.01	10.08	9.89	9.94	52,984
12 Jan 18	9.92000 +0.10	10.07	9.79	9.86	38,429
11 Jan 18	9.82000 +0.06	9.83	9.73	9.75	113,740
10 Jan 18	9.76000 +0.08	9.79	9.53	9.68	105,388
09 Jan 18	9.68000 -0.08	9.75	9.66	9.75	20,682
08 Jan 18	9.76000 -0.13	9.94	9.71	9.88	36,182
05 Jan 18	9.89000 -0.06	10.00	9.77	9.98	71,140
04 Jan 18	9.95000 +0.05	10.05	9.84	9.95	102,219
03 Jan 18	9.90000 -0.09	10.01	9.87	9.99	103,325
02 Jan 18	9.99000 +0.20	10.00	9.77	9.80	102,618
29 Dec 17	9.79000 +0.17	9.85	9.57	9.63	80,359
28 Dec 17	9.62000 +0.04	9.71	9.44	9.59	41,454
27 Dec 17	9.58000 -0.13	9.75	9.32	9.75	78,392
26 Dec 17	9.71000 -0.25	9.91	9.71	9.91	48,179
22 Dec 17	9.96000 +0.10	10.11	9.70	9.82	141,680
21 Dec 17	9.86000 +0.02	10.06	9.82	9.90	127,205
20 Dec 17	9.84000 +0.10	9.87	9.62	9.75	68,116
19 Dec 17	9.74000 +0.02	9.85	9.66	9.80	55,808
18 Dec 17	9.72000 -0.04	9.94	9.21	9.82	84,374
15 Dec 17	9.76000 -0.15	10.05	9.75	9.87	153,556
14 Dec 17	9.91000 -0.08	10.20	9.77	9.99	83,184
13 Dec 17	9.99000 -0.01	10.05	9.87	9.95	205,559
12 Dec 17	10.00000 -0.24	10.28	9.97	10.28	50,744
11 Dec 17	10.24000 +0.28	10.29	9.86	9.86	76,489
08 Dec 17	9.96000 -0.16	10.16	9.93	10.16	51,066
07 Dec 17	10.12000 -0.13	10.40	10.05	10.24	44,452
06 Dec 17	10.25000 +0.06	10.28	10.04	10.10	68,567
05 Dec 17	10.19000 -0.20	10.40	10.17	10.40	41,630
04 Dec 17	10.39000 +0.11	10.45	10.31	10.35	53,756
01 Dec 17	10.28000 +0.02	10.31	9.99	10.25	63,795
30 Nov 17	10.26000 -0.28	10.60	9.91	10.60	287,571
29 Nov 17	10.54000 -0.05	10.62	10.49	10.60	47,237
28 Nov 17	10.59000 -0.01	10.63	10.43	10.61	53,243
27 Nov 17	10.60000 -0.02	10.65	10.56	10.63	100,666
24 Nov 17	10.62000 +0.06	10.65	10.50	10.58	37,405
22 Nov 17	10.56000 +0.02	10.60	10.42	10.54	104,435
21 Nov 17	10.54000 -0.03	10.62	10.19	10.60	53,965
20 Nov 17	10.57000 +0.03	10.60	10.10	10.55	41,235
17 Nov 17	10.54000 -0.01	10.59	10.08	10.49	70,439
16 Nov 17	10.55000 +0.00	10.66	10.47	10.57	69,309
15 Nov 17	10.55000 -0.05	10.60	10.42	10.55	53,995
14 Nov 17	10.60000 +0.00	10.63	10.52	10.55	37,210
13 Nov 17	10.60000 +0.14	10.66	10.36	10.44	56,850
10 Nov 17	10.46000 +0.07	10.56	10.37	10.56	34,058
09 Nov 17	10.39000 +0.05	10.41	10.08	10.20	43,541
08 Nov 17	10.34000 -0.07	10.46	10.17	10.37	44,359
07 Nov 17	10.41000 -0.22	10.78	10.21	10.68	65,988
06 Nov 17	10.63000 -0.07	10.73	10.51	10.71	87,331
03 Nov 17	10.70000 +0.00	10.77	10.58	10.77	108,236
02 Nov 17	10.70000 -0.04	10.76	10.60	10.75	60,733
01 Nov 17	10.74000 +0.02	10.82	10.62	10.82	59,987
31 Oct 17	10.72000 +0.03	10.82	10.59	10.70	95,816
30 Oct 17	10.69000 -0.03	10.95	10.50	10.65	1,089,781
27 Oct 17	10.72000 +0.31	10.79	10.51	10.66	87,539
26 Oct 17	10.41000 -0.08	10.91	10.37	10.50	39,040
25 Oct 17	10.49000 -0.10	10.60	10.35	10.55	25,258
24 Oct 17	10.59000 -0.14	10.90	10.56	10.79	43,192
23 Oct 17	10.73000 -0.01	10.84	10.62	10.75	55,792
20 Oct 17	10.74000 +0.22	10.76	10.55	10.62	66,270
19 Oct 17	10.52000 +0.08	10.57	10.40	10.45	48,523
18 Oct 17	10.44000 +0.07	10.60	10.33	10.45	71,645
17 Oct 17	10.37000 -0.18	10.73	10.31	10.55	157,292
16 Oct 17	10.55000 +0.02	11.13	10.39	10.54	53,542
13 Oct 17	10.53000 -0.02	10.76	10.46	10.56	52,831
12 Oct 17	10.55000 -0.18	10.78	10.53	10.78	33,323
11 Oct 17	10.73000 -0.01	10.82	10.68	10.79	66,428
10 Oct 17	10.74000 +0.06	10.78	10.68	10.74	24,911
09 Oct 17	10.68000 -0.03	10.75	10.51	10.74	29,880
06 Oct 17	10.71000 -0.07	10.84	10.66	10.75	45,690
05 Oct 17	10.78000 -0.08	10.90	10.76	10.90	33,439
04 Oct 17	10.86000 +0.00	10.91	10.72	10.88	85,075
03 Oct 17	10.86000 +0.14	10.95	10.76	10.78	200,745
02 Oct 17	10.72000 +0.02	10.74	10.63	10.68	66,334
29 Sep 17	10.70000 -0.12	10.77	10.67	10.75	66,792
28 Sep 17	10.82000 -0.09	10.95	10.80	10.91	46,954
27 Sep 17	10.91000 +0.07	10.95	10.78	10.86	84,025
26 Sep 17	10.84000 +0.03	10.88	10.76	10.82	40,917
25 Sep 17	10.81000 -0.06	10.91	10.77	10.82	25,692
22 Sep 17	10.87000 -0.04	10.95	10.84	10.90	83,124
21 Sep 17	10.91000 +0.00	10.99	10.88	10.88	66,160
20 Sep 17	10.91000 -0.03	10.95	10.80	10.95	223,391
19 Sep 17	10.94000 -0.07	11.04	10.90	10.98	112,131
18 Sep 17	11.01000 +0.03	11.02	10.93	10.97	88,351
15 Sep 17	10.98000 +0.03	11.03	10.85	10.98	239,145
14 Sep 17	10.95000 +0.05	11.00	10.82	10.91	125,884
13 Sep 17	10.90000 +0.01	10.97	10.82	10.87	104,554
12 Sep 17	10.89000 +0.03	10.94	10.73	10.87	101,889
11 Sep 17	10.86000 +0.03	11.00	10.85	10.91	75,321
08 Sep 17	10.83000 +0.11	10.92	10.67	10.74	68,385
07 Sep 17	10.72000 -0.08	10.90	10.62	10.88	143,545
06 Sep 17	10.80000 -0.21	11.04	10.79	11.02	161,842
05 Sep 17	11.01000 -0.16	11.19	10.99	11.17	67,449
01 Sep 17	11.17000 +0.05	11.19	11.05	11.19	67,481
31 Aug 17	11.12000 -0.09	11.26	11.10	11.21	365,119
30 Aug 17	11.21000 +0.27	11.25	10.96	10.99	298,949
29 Aug 17	10.94000 -0.07	11.06	10.88	11.00	286,422
28 Aug 17	11.01000 +0.19	11.04	10.62	10.77	83,313
25 Aug 17	10.82000 +0.03	10.86	10.76	10.81	94,324
24 Aug 17	10.79000 +0.14	10.92	10.63	10.74	137,249
23 Aug 17	10.65000 +0.15	10.68	10.37	10.38	280,164
22 Aug 17	10.50000 +0.13	10.52	10.05	10.34	238,248
21 Aug 17	10.37000 +0.27	10.40	10.02	10.09	71,418
18 Aug 17	10.10000 -0.06	10.21	9.91	10.03	74,034
17 Aug 17	10.16000 -0.41	10.71	10.13	10.50	52,161
16 Aug 17	10.57000 +0.37	10.64	10.09	10.26	82,945
15 Aug 17	10.20000 +0.00	10.21	9.83	10.12	69,111
14 Aug 17	10.20000 +0.10	10.20	10.12	10.13	38,522
11 Aug 17	10.10000 -0.15	10.30	10.05	10.30	61,129
10 Aug 17	10.25000 -0.03	10.35	10.20	10.29	89,148
09 Aug 17	10.28000 -0.15	10.50	10.27	10.44	59,141
08 Aug 17	10.43000 +0.09	10.50	10.32	10.37	65,835
07 Aug 17	10.34000 +0.16	10.46	10.09	10.20	83,994
04 Aug 17	10.18000 +0.04	10.31	10.00	10.15	126,574
03 Aug 17	10.14000 +0.38	10.17	9.55	9.73	86,341
02 Aug 17	9.76000 -0.27	10.10	9.65	10.10	48,723
01 Aug 17	10.03000 +0.02	10.06	9.89	10.01	52,283
31 Jul 17	10.01000 -0.02	10.06	9.94	10.01	75,547
28 Jul 17	10.03000 -0.02	10.10	9.93	10.02	35,932
27 Jul 17	10.05000 -0.12	10.23	9.99	10.23	43,719
26 Jul 17	10.17000 -0.01	10.27	10.06	10.15	46,487
25 Jul 17	10.18000 +0.18	10.27	10.00	10.20	51,789
24 Jul 17	10.00000 -0.08	10.05	9.75	10.05	126,504
21 Jul 17	10.08000 +0.02	10.18	9.98	10.17	187,253
20 Jul 17	10.06000 -0.11	10.22	10.05	10.13	19,366
19 Jul 17	10.17000 +0.14	10.30	10.05	10.14	310,129
18 Jul 17	10.03000 +0.06	10.04	9.96	9.96	59,137
17 Jul 17	9.97000 +0.19	9.97	9.65	9.77	36,659
14 Jul 17	9.78000 -0.02	9.80	9.58	9.76	56,833
13 Jul 17	9.80000 -0.17	10.04	9.79	10.04	51,247
12 Jul 17	9.97000 -0.04	10.16	9.89	9.93	48,837
11 Jul 17	10.01000 -0.02	10.48	9.82	9.96	59,711
10 Jul 17	10.03000 -0.13	10.37	9.98	10.10	49,236
07 Jul 17	10.16000 -0.13	10.38	10.12	10.33	51,740
06 Jul 17	10.29000 -0.12	10.46	10.19	10.37	90,975
05 Jul 17	10.41000 -0.13	10.54	10.16	10.54	51,410
03 Jul 17	10.54000 +0.04	10.73	10.13	10.45	15,546
30 Jun 17	10.50000 +0.02	10.63	10.13	10.49	58,361
29 Jun 17	10.48000 +0.02	10.50	10.33	10.47	39,433
28 Jun 17	10.46000 +0.11	10.55	10.25	10.40	28,404
27 Jun 17	10.35000 +0.20	10.61	10.15	10.15	94,202
26 Jun 17	10.15000 +0.28	10.22	9.82	9.88	113,717
23 Jun 17	9.87000 -0.06	9.97	9.58	9.95	556,253
22 Jun 17	9.93000 +0.09	10.03	9.78	9.87	126,520
21 Jun 17	9.84000 +0.01	9.92	9.73	9.73	53,601
20 Jun 17	9.83000 +0.05	9.97	9.70	9.75	48,963
19 Jun 17	9.78000 +0.15	9.84	9.54	9.60	55,224
16 Jun 17	9.63000 -0.14	9.82	9.41	9.64	237,101
15 Jun 17	9.77000 +0.16	9.82	9.53	9.55	70,459
14 Jun 17	9.61000 -0.04	9.83	9.51	9.80	69,452
13 Jun 17	9.65000 +0.06	9.69	9.51	9.69	61,872
12 Jun 17	9.59000 -0.28	9.94	9.50	9.94	182,062
09 Jun 17	9.87000 +0.19	9.90	9.40	9.73	90,128
08 Jun 17	9.68000 +0.09	9.76	9.47	9.57	99,088
07 Jun 17	9.59000 -0.01	9.82	9.51	9.82	51,680
06 Jun 17	9.60000 -0.04	9.90	9.57	9.65	94,782
05 Jun 17	9.64000 -0.30	9.98	9.61	9.98	72,207
02 Jun 17	9.94000 -0.04	10.02	9.91	10.00	122,280
01 Jun 17	9.98000 +0.46	10.00	9.44	9.53	76,483
31 May 17	9.52000 +0.03	9.55	9.37	9.50	88,826
30 May 17	9.49000 +0.16	9.50	9.30	9.37	101,108
26 May 17	9.33000 +0.02	9.40	9.22	9.35	40,100
25 May 17	9.31000 +0.01	9.42	9.26	9.42	74,121
24 May 17	9.30000 -0.01	9.43	9.25	9.42	47,094
23 May 17	9.31000 +0.00	9.41	9.06	9.06	48,831
22 May 17	9.31000 +0.05	9.48	9.16	9.46	52,235
19 May 17	9.26000 -0.04	9.35	9.23	9.26	53,160
18 May 17	9.30000 +0.01	9.38	9.06	9.06	78,263
17 May 17	9.29000 -0.06	9.37	9.15	9.29	71,174
16 May 17	9.35000 -0.04	9.45	9.20	9.39	71,559
15 May 17	9.39000 +0.31	9.50	9.19	9.37	59,265
12 May 17	9.08000 -0.15	9.26	8.78	9.17	42,017
11 May 17	9.23000 +0.06	9.29	9.02	9.12	81,541
10 May 17	9.17000 +0.22	9.31	8.88	8.96	116,522
09 May 17	8.95000 -0.11	9.18	8.85	8.96	69,302
08 May 17	9.06000 +0.00	9.16	8.97	9.04	47,329
05 May 17	9.06000 -0.03	9.12	9.02	9.07	20,258
04 May 17	9.09000 -0.09	9.24	9.00	9.21	38,764
03 May 17	9.18000 -0.27	9.47	9.16	9.47	21,222
02 May 17	9.45000 +0.05	9.50	9.37	9.45	58,470
01 May 17	9.40000 -0.10	9.53	9.27	9.50	53,343
28 Apr 17	9.50000 +0.03	9.52	9.26	9.50	100,667
27 Apr 17	9.47000 +0.08	9.50	9.33	9.45	32,796
26 Apr 17	9.39000 -0.02	9.52	9.37	9.38	88,391
25 Apr 17	9.41000 +0.02	9.50	9.39	9.47	29,397
24 Apr 17	9.39000 +0.09	9.49	9.32	9.41	27,248
21 Apr 17	9.30000 +0.17	9.37	9.09	9.19	47,654
20 Apr 17	9.13000 -0.08	9.32	9.12	9.32	40,860
19 Apr 17	9.21000 +0.05	9.45	9.18	9.29	31,476
18 Apr 17	9.16000 +0.04	9.40	9.05	9.38	42,866
17 Apr 17	9.12000 -0.01	9.22	9.03	9.22	33,044
13 Apr 17	9.13000 -0.13	9.27	9.04	9.22	35,716
12 Apr 17	9.26000 +0.06	9.42	9.03	9.30	34,141
11 Apr 17	9.20000 +0.22	9.22	8.95	8.95	351,099
10 Apr 17	8.98000 -0.02	9.18	8.95	9.02	37,153
07 Apr 17	9.00000 +0.00	9.08	8.95	8.95	49,948
06 Apr 17	9.00000 +0.03	9.06	8.92	8.95	63,165
05 Apr 17	8.97000 -0.20	9.38	8.92	9.23	99,691
04 Apr 17	9.17000 +0.19	9.23	8.94	8.98	139,431
03 Apr 17	8.98000 +0.02	9.00	8.89	8.90	53,498
31 Mar 17	8.96000 -0.02	9.00	8.80	8.91	459,846
30 Mar 17	8.98000 +0.04	9.00	8.90	8.90	22,819
29 Mar 17	8.94000 +0.04	9.00	8.83	8.85	16,166
28 Mar 17	8.90000 +0.04	9.00	8.77	8.83	37,338
27 Mar 17	8.86000 -0.08	9.00	8.77	8.85	43,433
24 Mar 17	8.94000 -0.05	9.00	8.94	8.99	42,894
23 Mar 17	8.99000 +0.27	9.00	8.73	8.75	54,669
22 Mar 17	8.72000 +0.10	8.75	8.38	8.56	106,894
21 Mar 17	8.62000 -0.14	8.75	8.54	8.70	103,980
20 Mar 17	8.76000 -0.24	8.88	8.73	8.86	100,140
17 Mar 17	9.00000 +0.10	9.05	8.80	8.82	96,382
16 Mar 17	8.90000 -0.01	8.97	8.82	8.97	22,565
15 Mar 17	8.91000 +0.06	9.00	8.80	8.84	29,758
14 Mar 17	8.85000 -0.12	8.96	8.66	8.96	47,984
13 Mar 17	8.97000 -0.19	9.19	8.94	9.13	123,317
10 Mar 17	9.16000 -0.02	9.26	9.00	9.17	85,385
09 Mar 17	9.18000 +0.28	9.23	8.74	8.75	85,276
08 Mar 17	8.90000 -0.16	9.25	8.88	9.05	38,213
07 Mar 17	9.06000 +0.21	9.29	8.51	8.75	115,182
06 Mar 17	8.85000 -0.12	9.62	8.83	8.91	54,084
03 Mar 17	8.97000 +0.01	9.00	8.85	8.97	36,116
02 Mar 17	8.96000 -0.07	9.00	8.95	8.99	14,062
01 Mar 17	9.03000 +0.06	9.05	8.90	9.05	41,826
28 Feb 17	8.97000 -0.03	9.00	8.96	9.00	57,317
27 Feb 17	9.00000 -0.09	9.10	8.97	9.07	79,344
24 Feb 17	9.09000 +0.12	9.24	8.95	9.24	137,535
23 Feb 17	8.97000 -0.02	9.00	8.91	8.99	24,048
22 Feb 17	8.99000 -0.25	9.23	8.96	9.23	23,429
21 Feb 17	9.24000 -0.01	9.30	9.13	9.26	33,401
17 Feb 17	9.25000 +0.00	9.30	9.18	9.28	25,402
16 Feb 17	9.25000 -0.08	9.41	9.13	9.41	20,771
15 Feb 17	9.33000 -0.01	9.36	9.24	9.28	65,482
14 Feb 17	9.34000 -0.09	9.45	9.22	9.43	117,988
13 Feb 17	9.43000 -0.10	9.61	9.41	9.61	162,137
10 Feb 17	9.53000 +0.04	9.84	9.41	9.49	104,069
09 Feb 17	9.49000 +0.17	9.50	9.29	9.31	65,666
08 Feb 17	9.32000 -0.12	9.45	8.97	9.44	78,940
07 Feb 17	9.44000 +0.35	9.49	9.08	9.13	141,994
06 Feb 17	9.09000 -0.01	9.21	9.06	9.11	51,332
03 Feb 17	9.10000 +0.03	9.31	8.92	9.14	110,735
02 Feb 17	9.07000 +0.08	9.26	8.91	8.99	97,494
01 Feb 17	8.99000 +0.00	9.14	8.91	9.07	72,730
31 Jan 17	8.99000 +0.01	9.07	8.85	8.96	33,366
30 Jan 17	8.98000 -0.15	9.15	8.88	8.98	34,537
27 Jan 17	9.13000 -0.05	9.35	9.00	9.16	10,598
26 Jan 17	9.18000 -0.32	9.47	9.01	9.44	36,650
25 Jan 17	9.50000 -0.01	9.69	9.44	9.61	279,900
24 Jan 17	9.51000 +0.37	9.53	9.11	9.11	225,377
23 Jan 17	9.14000 +0.00	9.26	9.00	9.05	106,672
20 Jan 17	9.14000 +0.15	9.31	8.97	8.97	131,604
19 Jan 17	8.99000 -0.41	9.54	8.93	9.39	84,570
18 Jan 17	9.40000 +0.00	9.55	9.32	9.45	126,941
17 Jan 17	9.40000 -0.09	9.52	9.20	9.40	86,178
13 Jan 17	9.49000 +0.07	9.57	9.35	9.48	43,215
12 Jan 17	9.42000 -0.21	9.54	9.04	9.52	91,972
11 Jan 17	9.63000 -0.02	9.70	9.56	9.60	97,290
10 Jan 17	9.65000 +0.09	9.69	9.54	9.54	84,879
09 Jan 17	9.56000 -0.07	9.71	9.46	9.59	61,952
06 Jan 17	9.63000 -0.06	9.75	9.49	9.75	70,780
05 Jan 17	9.69000 -0.03	9.79	9.66	9.71	80,817
04 Jan 17	9.72000 +0.07	9.82	9.60	9.72	94,988
03 Jan 17	9.65000 +0.20	9.84	9.45	9.54	123,294
30 Dec 16	9.45000 +0.12	9.54	9.20	9.35	176,840
29 Dec 16	9.33000 -0.25	9.64	9.29	9.63	30,456
28 Dec 16	9.58000 -0.14	9.81	9.47	9.60	57,590
27 Dec 16	9.72000 +0.04	9.89	9.46	9.70	30,689
23 Dec 16	9.68000 +0.15	9.82	9.46	9.55	39,128
22 Dec 16	9.53000 +0.04	9.64	9.38	9.46	70,858
21 Dec 16	9.49000 +0.02	9.73	9.41	9.70	100,784
20 Dec 16	9.47000 +0.05	9.64	9.37	9.44	126,165
19 Dec 16	9.42000 -0.10	9.72	9.37	9.57	74,241
16 Dec 16	9.52000 -0.13	9.87	9.49	9.68	152,370
15 Dec 16	9.65000 -0.07	9.75	9.63	9.72	48,210
14 Dec 16	9.72000 -0.05	9.80	9.67	9.79	40,053
13 Dec 16	9.77000 -0.06	9.92	9.69	9.90	81,183
12 Dec 16	9.83000 -0.01	9.90	9.68	9.75	66,941
09 Dec 16	9.84000 -0.11	9.99	9.79	9.98	92,244
08 Dec 16	9.95000 +0.01	10.07	9.86	9.94	117,312
07 Dec 16	9.94000 +0.09	9.99	9.76	9.78	114,254
06 Dec 16	9.85000 +0.04	9.98	9.76	9.88	113,980
05 Dec 16	9.81000 +0.16	9.95	9.70	9.74	136,429
02 Dec 16	9.65000 -0.12	9.83	9.63	9.81	57,076
01 Dec 16	9.77000 +0.21	9.93	9.54	9.65	87,420
30 Nov 16	9.56000 -0.06	9.97	9.53	9.70	62,594
29 Nov 16	9.62000 -0.19	10.02	9.55	9.85	151,226
28 Nov 16	9.81000 -0.13	9.96	9.76	9.91	119,422
25 Nov 16	9.94000 -0.04	10.08	9.70	9.93	69,957
23 Nov 16	9.98000 +0.05	9.99	9.77	9.95	85,106
22 Nov 16	9.93000 +0.16	10.08	9.75	9.76	190,779
21 Nov 16	9.77000 -0.08	9.95	9.72	9.90	99,682
18 Nov 16	9.85000 +0.15	9.90	9.70	9.72	91,551
17 Nov 16	9.70000 -0.16	9.96	9.28	9.96	471,416
16 Nov 16	9.86000 +0.44	10.00	9.37	9.38	606,346
15 Nov 16	9.42000 +0.13	9.50	9.18	9.24	82,543
14 Nov 16	9.29000 +0.00	9.41	9.11	9.40	105,081
11 Nov 16	9.29000 +0.30	9.36	8.93	9.04	108,298
10 Nov 16	8.99000 +0.51	9.13	8.53	8.53	73,782
09 Nov 16	8.48000 +0.00	8.55	8.33	8.45	81,242
08 Nov 16	8.48000 -0.01	8.56	8.40	8.49	26,963
07 Nov 16	8.49000 -0.02	8.65	8.40	8.53	139,910
04 Nov 16	8.51000 +0.46	8.78	7.91	8.05	128,375
03 Nov 16	8.05000 +0.24	8.14	7.84	7.86	49,761
02 Nov 16	7.81000 -0.17	8.20	7.75	8.20	43,206
01 Nov 16	7.98000 -0.21	8.34	7.83	8.23	66,754
31 Oct 16	8.19000 -0.03	8.32	8.19	8.25	39,302
28 Oct 16	8.22000 -0.06	8.31	8.21	8.25	18,700
27 Oct 16	8.28000 -0.08	8.46	8.27	8.43	49,847
26 Oct 16	8.36000 -0.07	8.44	8.36	8.36	19,078
25 Oct 16	8.43000 -0.17	8.57	8.40	8.57	22,387
24 Oct 16	8.60000 +0.13	8.75	8.52	8.55	27,074
21 Oct 16	8.47000 -0.04	8.52	8.28	8.43	41,976
20 Oct 16	8.51000 +0.11	8.51	8.38	8.51	31,188
19 Oct 16	8.40000 +0.20	8.42	8.25	8.25	37,010
18 Oct 16	8.20000 -0.04	8.54	8.20	8.28	23,368
17 Oct 16	8.24000 -0.13	8.39	8.23	8.35	13,491
14 Oct 16	8.37000 +0.05	8.49	8.31	8.40	32,175
13 Oct 16	8.32000 -0.21	8.50	8.31	8.49	36,137
12 Oct 16	8.53000 -0.07	8.65	8.50	8.65	27,732
11 Oct 16	8.60000 -0.19	8.84	8.58	8.81	99,732
10 Oct 16	8.79000 +0.01	8.92	8.76	8.84	31,656
07 Oct 16	8.78000 -0.19	9.04	8.69	9.04	61,163
06 Oct 16	8.97000 -0.19	9.18	8.93	9.11	52,338
05 Oct 16	9.16000 +0.37	9.18	8.80	8.85	69,405
04 Oct 16	8.79000 +0.06	8.97	8.55	8.97	46,849
03 Oct 16	8.73000 -0.27	8.97	8.63	8.97	63,197
30 Sep 16	9.00000 -0.20	9.20	8.97	9.20	75,039
29 Sep 16	9.20000 -0.27	9.40	9.10	9.32	55,296
28 Sep 16	9.47000 +0.32	9.48	9.07	9.14	483,403
27 Sep 16	9.15000 +0.08	9.40	9.05	9.05	66,862
26 Sep 16	9.07000 +0.02	9.11	9.05	9.05	98,679
23 Sep 16	9.05000 -0.04	9.10	9.05	9.10	24,468
22 Sep 16	9.09000 +0.04	9.10	9.03	9.10	54,147
21 Sep 16	9.05000 +0.00	9.09	9.01	9.09	31,102
20 Sep 16	9.05000 +0.00	9.10	9.02	9.10	77,807
19 Sep 16	9.05000 -0.03	9.10	9.05	9.10	39,887
16 Sep 16	9.08000 -0.09	9.24	9.05	9.17	91,996
15 Sep 16	9.17000 +0.01	9.22	9.15	9.20	30,644
14 Sep 16	9.16000 +0.01	9.28	9.15	9.16	16,795
13 Sep 16	9.15000 -0.10	9.21	9.15	9.19	34,088
12 Sep 16	9.25000 +0.04	9.28	9.05	9.17	23,577
09 Sep 16	9.21000 -0.17	9.43	9.20	9.43	45,796
08 Sep 16	9.38000 -0.09	9.48	9.35	9.46	54,158
07 Sep 16	9.47000 +0.00	9.53	9.43	9.49	126,641
06 Sep 16	9.47000 -0.01	9.66	9.42	9.51	36,266
02 Sep 16	9.48000 +0.20	9.50	9.39	9.39	52,895
01 Sep 16	9.28000 -0.11	9.50	9.20	9.42	30,207
31 Aug 16	9.39000 +0.11	9.42	9.20	9.25	24,812
30 Aug 16	9.28000 +0.10	9.30	9.16	9.16	18,527
29 Aug 16	9.18000 +0.18	9.22	9.00	9.02	383,248
26 Aug 16	9.00000 +0.00	9.18	8.98	9.17	37,136
25 Aug 16	9.00000 -0.03	9.17	8.93	8.96	54,519
24 Aug 16	9.03000 +0.06	9.06	8.75	8.99	67,334
23 Aug 16	8.97000 +0.12	8.98	8.75	8.85	74,941
22 Aug 16	8.85000 +0.00	8.89	8.73	8.88	102,893
19 Aug 16	8.85000 +0.10	9.09	8.71	8.75	122,807
18 Aug 16	8.75000 +0.07	8.81	8.51	8.73	76,475
17 Aug 16	8.68000 -0.16	8.92	8.63	8.91	100,014
16 Aug 16	8.84000 -0.17	9.01	8.79	9.01	66,242
15 Aug 16	9.01000 -0.19	9.28	8.99	9.14	79,624
12 Aug 16	9.20000 +0.00	9.21	8.75	9.20	47,357
11 Aug 16	9.20000 +0.00	9.36	9.12	9.20	65,542
10 Aug 16	9.20000 -0.08	9.36	9.11	9.20	56,639
09 Aug 16	9.28000 +0.03	9.50	9.06	9.38	145,132
08 Aug 16	9.25000 -0.52	9.57	9.19	9.50	146,676
05 Aug 16	9.77000 +0.05	9.90	9.36	9.84	110,632
04 Aug 16	9.72000 -0.12	9.95	9.68	9.95	37,757
03 Aug 16	9.84000 -0.09	9.96	9.81	9.95	27,443
02 Aug 16	9.93000 +0.01	10.00	9.90	9.96	64,163
01 Aug 16	9.92000 -0.02	9.99	9.87	9.89	90,664
29 Jul 16	9.94000 +0.13	9.99	9.77	9.85	165,560
28 Jul 16	9.81000 +0.01	9.85	9.63	9.83	36,369
27 Jul 16	9.80000 +0.02	9.85	9.34	9.85	48,517
26 Jul 16	9.78000 +0.04	9.90	9.70	9.76	45,470
25 Jul 16	9.74000 -0.16	10.00	9.67	9.87	57,258
22 Jul 16	9.90000 +0.02	9.97	9.84	9.84	39,293
21 Jul 16	9.88000 +0.02	9.94	9.78	9.84	33,346
20 Jul 16	9.86000 -0.04	9.95	9.78	9.95	46,430
19 Jul 16	9.90000 -0.04	9.95	9.48	9.94	56,771
18 Jul 16	9.94000 -0.04	9.96	9.69	9.95	52,687
15 Jul 16	9.98000 +0.00	10.02	9.92	10.00	319,212
14 Jul 16	9.98000 -0.01	10.08	9.93	10.00	34,495
13 Jul 16	9.99000 -0.01	10.05	9.93	10.00	62,125
12 Jul 16	10.00000 +0.06	10.05	9.92	9.94	166,083
11 Jul 16	9.94000 +0.09	10.00	9.76	9.90	119,108
08 Jul 16	9.85000 +0.16	9.90	9.70	9.75	187,583
07 Jul 16	9.69000 -0.04	9.77	9.67	9.72	45,770
06 Jul 16	9.73000 +0.20	10.05	9.47	9.66	61,618
05 Jul 16	9.53000 -0.21	9.72	9.45	9.64	49,938
01 Jul 16	9.74000 +0.11	9.90	9.63	9.63	77,481
30 Jun 16	9.63000 +0.19	9.64	9.40	9.42	87,964
29 Jun 16	9.44000 +0.07	9.57	9.40	9.40	48,103
28 Jun 16	9.37000 +0.60	9.52	8.88	8.88	121,122
27 Jun 16	8.77000 -0.22	9.40	8.69	9.11	164,300
24 Jun 16	8.99000 -0.40	9.43	8.92	9.24	1,505,876
23 Jun 16	9.39000 +0.20	9.61	9.20	9.23	105,843
22 Jun 16	9.19000 +0.22	9.24	8.98	9.04	65,001
21 Jun 16	8.97000 -0.18	9.18	8.88	9.10	77,683
20 Jun 16	9.15000 +0.02	9.28	9.06	9.24	58,759
17 Jun 16	9.13000 +0.00	9.18	9.04	9.14	43,742
16 Jun 16	9.13000 +0.07	9.14	8.98	9.03	83,670
15 Jun 16	9.06000 +0.01	9.14	8.91	9.06	185,210
14 Jun 16	9.05000 +0.00	9.47	8.90	8.98	116,285
13 Jun 16	9.05000 -0.78	9.89	8.99	9.85	248,760
10 Jun 16	9.83000 +0.08	9.92	9.60	9.75	91,910
09 Jun 16	9.75000 -0.15	9.90	9.70	9.87	32,472
08 Jun 16	9.90000 +0.05	10.05	9.75	9.86	47,903
07 Jun 16	9.85000 -0.01	9.99	9.73	9.89	418,591
06 Jun 16	9.86000 +0.06	10.00	9.64	9.84	135,382
03 Jun 16	9.80000 -0.08	10.09	9.76	10.09	69,160
02 Jun 16	9.88000 -0.12	10.28	9.85	9.94	42,389
01 Jun 16	10.00000 +0.00	10.00	9.86	9.91	34,001
31 May 16	10.00000 -0.06	10.16	9.83	10.04	90,536
27 May 16	10.06000 -0.04	10.20	9.96	10.13	42,892
26 May 16	10.10000 +0.03	10.17	9.72	9.72	45,299
25 May 16	10.07000 -0.08	10.14	10.00	10.00	46,488
24 May 16	10.15000 +0.36	10.18	9.72	9.76	319,694
23 May 16	9.79000 -0.05	10.07	9.64	10.07	286,101
20 May 16	9.84000 +0.01	10.11	9.83	10.09	64,740
19 May 16	9.83000 -0.12	10.06	9.82	9.92	83,260
18 May 16	9.95000 -0.04	10.02	9.92	10.00	67,987
17 May 16	9.99000 -0.15	10.69	9.91	10.15	50,222
16 May 16	10.14000 -0.08	10.52	9.86	10.20	54,400
13 May 16	10.22000 +0.15	10.35	9.90	10.07	58,278
12 May 16	10.07000 +0.01	10.22	10.05	10.11	74,280
11 May 16	10.06000 -0.13	10.46	10.03	10.19	59,446
10 May 16	10.19000 +0.09	10.32	9.88	9.88	62,591
09 May 16	10.10000 -0.13	10.28	9.99	10.26	73,098
06 May 16	10.23000 +0.15	10.40	9.91	10.10	97,280
05 May 16	10.08000 +0.04	10.28	10.00	10.20	279,554
04 May 16	10.04000 +0.01	10.18	9.82	9.94	60,180
03 May 16	10.03000 -0.16	10.24	9.86	10.12	52,222
02 May 16	10.19000 +0.19	10.39	9.93	9.95	74,436
29 Apr 16	10.00000 +0.10	10.13	9.80	9.80	45,815
28 Apr 16	9.90000 -0.01	9.91	9.79	9.85	39,110
27 Apr 16	9.91000 -0.19	10.18	9.73	10.07	91,645
26 Apr 16	10.10000 +0.07	10.26	9.93	10.11	40,198
25 Apr 16	10.03000 +0.20	10.03	9.71	9.85	59,080
22 Apr 16	9.83000 +0.03	9.90	9.76	9.78	10,132
21 Apr 16	9.80000 -0.10	9.93	9.56	9.90	36,037
20 Apr 16	9.90000 +0.03	10.08	9.80	10.08	25,212
19 Apr 16	9.87000 -0.12	10.12	9.71	10.01	23,688
18 Apr 16	9.99000 +0.09	10.09	9.82	10.09	21,798
15 Apr 16	9.90000 +0.15	10.14	9.70	9.76	40,634
14 Apr 16	9.75000 -0.47	10.40	9.67	10.40	125,621
13 Apr 16	10.22000 +0.09	10.43	9.99	10.20	53,893
12 Apr 16	10.13000 +0.17	10.20	9.80	9.89	34,104
11 Apr 16	9.96000 +0.08	10.44	9.72	9.97	75,769
08 Apr 16	9.88000 -0.10	10.00	9.80	10.00	44,235
07 Apr 16	9.98000 -0.07	10.40	9.86	10.06	45,737
06 Apr 16	10.05000 +0.14	10.06	9.88	9.97	137,717
05 Apr 16	9.91000 -0.07	10.00	9.83	9.98	57,724
04 Apr 16	9.98000 +0.22	10.00	9.77	9.77	84,936
01 Apr 16	9.76000 -0.18	9.95	9.62	9.83	96,408
31 Mar 16	9.94000 +0.11	9.98	9.77	9.98	167,427
30 Mar 16	9.83000 +0.08	9.98	9.67	9.81	133,659
29 Mar 16	9.75000 -0.10	9.97	9.61	9.80	71,880
28 Mar 16	9.85000 -0.01	10.14	9.78	10.06	82,277
24 Mar 16	9.86000 -0.04	9.98	9.67	9.93	78,507
23 Mar 16	9.90000 +0.05	10.02	9.75	9.82	106,473
22 Mar 16	9.85000 -0.19	10.06	9.67	10.06	81,177
21 Mar 16	10.04000 +0.80	10.05	9.35	9.35	79,742
18 Mar 16	9.24000 -0.60	10.03	9.24	9.83	87,303
17 Mar 16	9.84000 +0.19	9.91	9.40	9.53	47,791
16 Mar 16	9.65000 -0.16	9.97	9.39	9.86	27,422
15 Mar 16	9.81000 -0.07	10.01	9.54	9.88	134,836
14 Mar 16	9.88000 -0.47	10.49	9.59	10.37	276,786
11 Mar 16	10.35000 +0.62	10.47	9.82	10.04	102,472
10 Mar 16	9.73000 -0.01	9.98	9.62	9.73	32,815
09 Mar 16	9.74000 +0.10	10.01	9.60	9.80	57,527
08 Mar 16	9.64000 -0.02	9.87	9.53	9.68	37,190
07 Mar 16	9.66000 +0.07	10.46	9.40	9.60	70,512
04 Mar 16	9.59000 -0.36	11.40	9.30	9.99	100,790
03 Mar 16	9.95000 +0.20	10.24	9.75	9.79	77,392
02 Mar 16	9.75000 -0.15	10.11	9.53	10.10	69,301
01 Mar 16	9.90000 +0.24	10.00	9.68	9.68	76,806
29 Feb 16	9.66000 +0.19	10.13	9.27	9.32	133,486
26 Feb 16	9.47000 -0.02	9.98	9.37	9.57	56,587
25 Feb 16	9.49000 -0.31	9.86	9.28	9.74	88,886
24 Feb 16	9.80000 -0.09	9.90	9.60	9.80	67,558
23 Feb 16	9.89000 +0.18	9.94	9.70	9.72	41,437
22 Feb 16	9.71000 -0.28	10.20	9.64	10.17	63,280
19 Feb 16	9.99000 -0.20	10.38	9.90	10.38	101,123
18 Feb 16	10.19000 +0.07	10.54	9.94	10.13	38,887
17 Feb 16	10.12000 +0.00	10.32	9.96	10.18	34,155
16 Feb 16	10.12000 +0.21	10.22	9.76	9.97	99,187
12 Feb 16	9.91000 +0.28	9.91	9.60	9.66	65,959
11 Feb 16	9.63000 -0.15	9.85	9.56	9.60	27,294
10 Feb 16	9.78000 -0.02	9.99	9.68	9.79	46,016
09 Feb 16	9.80000 -0.17	10.01	9.56	9.90	53,210
08 Feb 16	9.97000 +0.09	9.97	9.60	9.75	36,495
05 Feb 16	9.88000 -0.35	10.30	9.77	10.20	27,648
04 Feb 16	10.23000 +0.14	10.30	9.71	10.14	74,551
03 Feb 16	10.09000 -0.03	10.20	10.05	10.14	57,975
02 Feb 16	10.12000 -0.20	10.40	10.12	10.32	66,852
01 Feb 16	10.32000 +0.30	10.43	10.11	10.11	204,745
29 Jan 16	10.02000 +0.00	10.20	9.96	10.06	67,376
28 Jan 16	10.02000 -0.37	10.54	9.91	10.42	32,629
27 Jan 16	10.39000 -0.09	10.55	10.33	10.45	70,313
26 Jan 16	10.48000 +0.30	10.53	10.10	10.34	194,921
25 Jan 16	10.18000 -0.40	10.88	10.12	10.74	119,503
22 Jan 16	10.58000 +0.25	11.18	10.07	10.74	109,647
21 Jan 16	10.33000 -0.10	10.66	10.33	10.35	49,892
20 Jan 16	10.43000 +0.02	10.49	10.26	10.34	387,023
19 Jan 16	10.41000 +0.05	10.63	10.26	10.40	83,517
15 Jan 16	10.36000 -0.27	10.57	10.31	10.46	27,416
14 Jan 16	10.63000 +0.00	10.80	10.47	10.64	55,645
13 Jan 16	10.63000 -0.31	10.99	10.59	10.99	22,482
12 Jan 16	10.94000 +0.02	11.11	10.80	10.95	53,611
11 Jan 16	10.92000 +0.10	10.94	10.68	10.79	55,407
08 Jan 16	10.82000 +0.09	10.98	10.68	10.82	46,281
07 Jan 16	10.73000 -0.33	11.09	10.73	10.91	64,320
06 Jan 16	11.06000 -0.18	11.24	11.00	11.08	71,065
05 Jan 16	11.24000 -0.02	11.35	11.02	11.35	76,678
04 Jan 16	11.26000 +0.15	11.29	10.74	10.94	46,466
31 Dec 15	11.11000 +0.02	11.33	11.01	11.30	126,514
30 Dec 15	11.09000 -0.06	11.25	11.05	11.19	17,547
29 Dec 15	11.15000 +0.11	11.30	10.91	11.11	57,138
28 Dec 15	11.04000 +0.16	11.12	10.82	10.90	16,274
24 Dec 15	10.88000 +0.17	10.90	10.80	10.87	10,366
23 Dec 15	10.71000 +0.31	10.90	10.45	10.54	63,084
22 Dec 15	10.40000 +0.00	10.62	10.39	10.45	130,943
21 Dec 15	10.40000 -0.28	10.75	10.37	10.75	165,570
18 Dec 15	10.68000 -0.14	10.94	10.50	10.80	184,382
17 Dec 15	10.82000 -0.22	11.02	10.75	11.02	43,874
16 Dec 15	11.04000 +0.04	11.20	10.90	10.98	62,180
15 Dec 15	11.00000 +0.25	11.10	10.82	10.82	60,566
14 Dec 15	10.75000 -0.33	11.11	10.27	11.11	108,395
11 Dec 15	11.08000 +0.06	11.10	10.79	10.90	91,630
10 Dec 15	11.02000 +0.03	11.10	10.94	11.05	59,922
09 Dec 15	10.99000 +0.10	11.06	10.92	10.97	56,098
08 Dec 15	10.89000 -0.05	11.14	10.82	10.91	78,706
07 Dec 15	10.94000 -0.10	11.02	10.93	10.99	31,557
04 Dec 15	11.04000 +0.04	11.15	10.96	11.04	42,465
03 Dec 15	11.00000 -0.16	11.19	10.95	11.08	39,463
02 Dec 15	11.16000 +0.13	11.25	10.97	10.97	190,020
01 Dec 15	11.03000 +0.00	11.25	10.85	11.08	159,052
30 Nov 15	11.03000 +0.16	11.07	10.78	10.96	339,356
27 Nov 15	10.87000 -0.01	11.05	10.81	11.05	23,572
25 Nov 15	10.88000 +0.08	11.06	10.69	10.97	155,891
24 Nov 15	10.80000 -0.07	10.95	10.68	10.80	268,084
23 Nov 15	10.87000 +0.35	10.87	10.50	10.59	193,531
20 Nov 15	10.52000 +0.20	10.63	10.35	10.45	25,032
19 Nov 15	10.32000 -0.15	10.58	10.26	10.34	35,618
18 Nov 15	10.47000 -0.30	10.74	10.34	10.74	69,681
17 Nov 15	10.77000 -0.12	11.00	10.57	10.96	108,567
16 Nov 15	10.89000 +0.16	10.93	10.70	10.80	141,940
13 Nov 15	10.73000 +0.20	10.88	10.40	10.48	24,357
12 Nov 15	10.53000 -0.27	10.92	10.47	10.81	58,386
11 Nov 15	10.80000 +0.22	10.91	10.44	10.54	44,578
10 Nov 15	10.58000 -0.17	10.78	10.44	10.73	38,995
09 Nov 15	10.75000 +0.37	10.99	10.41	10.60	268,100
06 Nov 15	10.38000 -0.12	10.56	10.18	10.53	36,060
05 Nov 15	10.50000 -0.06	10.70	10.47	10.51	13,696
04 Nov 15	10.56000 -0.03	10.68	10.41	10.55	41,307
03 Nov 15	10.59000 -0.08	10.83	10.59	10.62	53,886
02 Nov 15	10.67000 +0.07	10.71	10.38	10.59	33,476
30 Oct 15	10.60000 +0.21	10.75	10.35	10.58	86,671
29 Oct 15	10.39000 -0.09	10.61	10.21	10.43	53,136
28 Oct 15	10.48000 +0.31	10.50	10.15	10.26	85,089
27 Oct 15	10.17000 +0.08	10.51	9.97	10.09	36,758
26 Oct 15	10.09000 -0.34	10.64	10.01	10.39	20,105
23 Oct 15	10.43000 +0.05	10.60	9.86	10.51	129,830
22 Oct 15	10.38000 +0.02	10.68	10.27	10.37	21,391
21 Oct 15	10.36000 +0.14	10.57	10.20	10.20	332,772
20 Oct 15	10.22000 +0.16	10.25	10.00	10.11	85,780
19 Oct 15	10.06000 -0.09	10.29	9.77	10.00	12,407
16 Oct 15	10.15000 +0.02	10.15	9.84	10.15	25,105
15 Oct 15	10.13000 +0.22	10.15	9.89	9.91	43,830
14 Oct 15	9.91000 +0.04	10.00	9.78	9.86	31,448
13 Oct 15	9.87000 -0.21	10.12	9.83	9.99	25,023
12 Oct 15	10.08000 -0.05	10.25	10.00	10.17	78,321
09 Oct 15	10.13000 -0.02	10.20	10.09	10.20	16,896
08 Oct 15	10.15000 +0.16	10.20	9.92	10.00	180,246
07 Oct 15	9.99000 +0.15	10.00	9.41	9.86	65,003
06 Oct 15	9.84000 +0.01	9.95	9.69	9.79	15,549
05 Oct 15	9.83000 +0.08	9.90	9.59	9.75	19,771
02 Oct 15	9.75000 +0.19	10.31	9.40	9.43	73,776
01 Oct 15	9.56000 -0.21	9.96	9.32	9.73	104,331
30 Sep 15	9.77000 +0.29	9.98	9.43	9.55	62,581
29 Sep 15	9.48000 -0.01	9.80	9.36	9.45	173,736
28 Sep 15	9.49000 -0.34	9.79	9.34	9.79	277,661
25 Sep 15	9.83000 -0.10	9.98	9.49	9.92	128,788
24 Sep 15	9.93000 +0.02	9.99	9.57	9.86	51,144
23 Sep 15	9.91000 +0.32	9.98	9.43	9.56	41,913
22 Sep 15	9.59000 -0.13	9.79	9.34	9.60	65,026
21 Sep 15	9.72000 +0.32	9.84	9.28	9.40	259,950
18 Sep 15	9.40000 +0.10	10.10	9.01	9.22	838,166
17 Sep 15	9.30000 +0.02	9.62	8.92	9.28	484,543
16 Sep 15	9.28000 -0.08	9.65	9.15	9.35	388,346
15 Sep 15	9.36000 +0.06	9.54	9.20	9.30	218,041
14 Sep 15	9.30000 -0.05	9.44	9.21	9.32	141,198
11 Sep 15	9.35000 -0.08	9.60	9.12	9.33	109,671
10 Sep 15	9.43000 +0.08	9.70	9.10	9.28	192,728
09 Sep 15	9.35000 -0.15	9.63	9.20	9.49	190,852
08 Sep 15	9.50000 +0.38	9.52	9.21	9.26	107,886
04 Sep 15	9.12000 -0.29	9.42	8.96	9.31	55,218
03 Sep 15	9.41000 +0.01	9.57	9.22	9.48	36,049
02 Sep 15	9.40000 -0.21	9.71	8.98	9.71	61,526
01 Sep 15	9.61000 +0.05	9.68	9.33	9.43	4,411
31 Aug 15	9.56000 +0.02	9.75	9.35	9.58	92,262
28 Aug 15	9.54000 +0.07	9.68	9.30	9.42	38,080
27 Aug 15	9.47000 +0.28	9.50	9.15	9.20	23,001
26 Aug 15	9.19000 +0.28	9.37	8.86	9.04	83,015
25 Aug 15	8.91000 -0.12	9.25	8.90	9.02	52,924
24 Aug 15	9.03000 -0.13	9.21	8.20	9.05	78,249
21 Aug 15	9.16000 -0.23	9.49	9.11	9.38	92,165
20 Aug 15	9.39000 -0.13	9.63	9.39	9.47	48,501
19 Aug 15	9.52000 -0.02	9.62	9.50	9.62	112,183
18 Aug 15	9.54000 -0.16	9.72	9.46	9.70	81,608
17 Aug 15	9.70000 +0.10	9.70	9.60	9.61	8,277
14 Aug 15	9.60000 -0.01	9.70	9.56	9.70	15,282
13 Aug 15	9.61000 -0.20	9.89	9.61	9.88	33,575
12 Aug 15	9.81000 -0.11	9.98	9.81	9.89	51,450
11 Aug 15	9.92000 -0.16	10.08	9.86	10.08	29,552
10 Aug 15	10.08000 -0.01	10.12	10.02	10.12	13,482
07 Aug 15	10.09000 -0.07	10.16	10.06	10.16	12,909
06 Aug 15	10.16000 -0.10	10.45	10.12	10.40	38,775
05 Aug 15	10.26000 -0.09	10.40	10.26	10.40	5,715
04 Aug 15	10.35000 -0.04	10.52	10.30	10.35	15,627
03 Aug 15	10.39000 -0.06	10.56	10.17	10.52	89,267
31 Jul 15	10.45000 +0.40	10.47	10.19	10.25	79,662
30 Jul 15	10.05000 +0.11	10.24	9.90	9.91	247,189
29 Jul 15	9.94000 -0.07	10.14	9.91	10.03	10,710
28 Jul 15	10.01000 +0.06	10.25	9.61	9.93	198,750
27 Jul 15	9.95000 -0.14	10.13	9.90	10.07	38,077
24 Jul 15	10.09000 -0.31	10.59	10.04	10.55	21,842
23 Jul 15	10.40000 -0.17	10.69	10.32	10.69	82,102
22 Jul 15	10.57000 -0.03	10.70	10.56	10.70	61,811
21 Jul 15	10.60000 -0.04	10.70	10.60	10.63	18,948
20 Jul 15	10.64000 +0.02	10.72	10.57	10.71	78,255
17 Jul 15	10.62000 +0.12	10.71	10.53	10.71	269,107
16 Jul 15	10.50000 -0.05	10.81	10.50	10.55	20,987
15 Jul 15	10.55000 -0.16	10.75	10.46	10.72	132,893
14 Jul 15	10.71000 +0.20	10.83	10.50	10.76	38,286
13 Jul 15	10.51000 -0.11	10.79	10.50	10.70	99,192
10 Jul 15	10.62000 -0.13	11.03	10.06	11.03	238,070
09 Jul 15	10.75000 +0.00	10.85	10.07	10.59	169,972