FUNDMANAGER.co.uk

Pulse Biosciences Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	50.84000 +3.29	52.33	47.25	47.25	385,742
19 Oct 26	47.55000 +3.12	48.12	44.58	44.58	342,448
16 Oct 26	44.43000 -1.16	46.67	43.32	45.49	327,403
15 Oct 26	45.59000 -0.73	46.67	43.96	45.13	425,029
14 Oct 26	46.32000 -2.22	48.97	44.80	47.60	439,559
13 Oct 26	48.54000 -3.91	53.21	48.01	53.02	454,758
12 Oct 26	52.45000 -1.36	53.98	50.15	53.53	434,321
09 Oct 26	53.81000 +3.83	53.97	49.98	49.98	365,747
08 Oct 26	49.98000 +0.89	50.32	47.31	48.90	315,167
07 Oct 26	49.09000 -0.66	49.93	48.13	49.11	409,371
06 Oct 26	49.75000 -0.75	51.26	48.62	51.26	420,390
05 Oct 26	50.50000 +2.60	50.99	47.47	47.89	433,355
02 Oct 26	47.90000 -1.93	50.71	47.75	50.13	519,082
01 Oct 26	49.83000 -0.09	51.56	49.12	49.49	450,098
30 Sep 26	49.92000 -0.97	51.27	49.17	51.18	604,451
29 Sep 26	50.89000 -1.43	52.74	48.92	52.24	516,716
28 Sep 26	52.32000 +0.69	53.60	51.14	51.63	374,366
25 Sep 26	51.63000 -0.20	54.05	50.80	52.17	663,993
24 Sep 26	51.83000 -0.15	53.60	51.62	52.18	666,971
23 Sep 26	51.98000 -0.71	56.74	51.87	53.75	550,631
22 Sep 26	52.69000 -0.62	53.79	52.49	53.23	372,189
21 Sep 26	53.31000 -0.56	54.81	51.74	53.97	382,128
18 Sep 26	53.87000 +3.26	54.29	50.24	50.61	847,488
17 Sep 26	50.61000 +1.00	53.55	49.01	49.46	571,419
16 Sep 26	49.61000 -5.59	54.24	48.61	52.55	1,033,810
15 Sep 26	55.20000 +0.99	56.61	53.51	54.42	466,490
14 Sep 26	54.21000 +1.10	55.78	51.60	52.30	505,739
11 Sep 26	53.11000 -1.32	56.61	50.31	54.50	664,281
10 Sep 26	54.43000 +1.46	57.94	51.30	52.18	914,326
09 Sep 26	52.97000 +4.18	58.90	48.43	49.76	1,558,494
08 Sep 26	48.79000 -4.45	53.10	47.70	52.93	769,575
04 Sep 26	53.24000 -1.47	54.75	52.75	53.68	515,419
03 Sep 26	54.71000 +2.03	55.37	53.11	53.79	706,623
02 Sep 26	52.68000 +0.59	53.57	51.45	52.14	979,935
01 Sep 26	52.09000 +1.76	54.39	49.16	49.93	1,133,569
31 Aug 26	50.33000 +2.76	50.61	47.57	48.02	657,949
28 Aug 26	47.57000 -0.99	49.00	47.01	48.06	266,193
27 Aug 26	48.56000 +0.46	49.95	47.55	47.73	260,281
26 Aug 26	48.10000 -0.90	49.74	47.92	49.00	269,016
25 Aug 26	49.00000 -0.13	50.90	47.65	49.73	366,612
24 Aug 26	49.13000 -1.29	50.34	46.34	50.34	345,802
21 Aug 26	50.42000 +2.57	50.71	47.47	47.47	452,767
20 Aug 26	47.85000 +0.83	48.58	46.64	46.76	238,529
19 Aug 26	47.02000 +1.02	48.84	46.07	46.07	420,345
18 Aug 26	46.00000 -0.79	48.10	45.88	46.80	525,702
17 Aug 26	46.79000 +2.25	46.99	42.70	44.50	576,533
14 Aug 26	44.54000 -0.38	45.50	43.75	44.50	401,103
13 Aug 26	44.92000 +1.60	46.97	43.38	43.43	493,629
12 Aug 26	43.32000 -1.08	45.00	42.32	44.40	334,785
11 Aug 26	44.40000 +2.89	45.25	41.00	41.69	759,446
10 Aug 26	41.51000 -0.90	44.00	40.68	42.77	486,677
07 Aug 26	42.41000 +4.17	45.90	37.40	37.84	734,090
06 Aug 26	38.24000 +0.34	39.12	37.65	37.91	266,665
05 Aug 26	37.90000 -0.27	38.33	36.58	38.33	225,353
04 Aug 26	38.17000 +0.44	38.90	37.65	38.04	342,488
03 Aug 26	37.73000 +2.60	38.29	35.13	36.00	352,179
31 Jul 26	35.13000 +0.09	35.72	33.52	35.42	277,907
30 Jul 26	35.04000 +0.79	36.00	33.87	34.10	323,565
29 Jul 26	34.25000 -1.22	36.78	33.03	34.88	925,599
28 Jul 26	35.47000 +2.68	36.29	32.86	33.27	683,007
27 Jul 26	32.79000 +2.56	33.49	30.09	30.29	432,443
24 Jul 26	30.23000 -0.77	31.39	29.51	31.04	367,460
23 Jul 26	31.00000 -1.76	32.75	30.50	32.13	492,095
22 Jul 26	32.76000 +2.50	33.87	29.71	30.43	592,062
21 Jul 26	30.26000 +1.30	30.94	28.21	28.93	283,785
20 Jul 26	28.96000 +0.28	29.48	27.43	28.66	267,187
17 Jul 26	28.68000 +1.30	28.85	26.45	26.70	328,240
16 Jul 26	27.38000 +1.06	27.43	25.36	26.44	184,065
15 Jul 26	26.32000 +0.86	26.55	24.94	25.44	183,801
14 Jul 26	25.46000 -0.43	25.90	25.00	25.89	219,386
13 Jul 26	25.89000 -0.40	26.70	25.42	25.90	209,637
10 Jul 26	26.29000 -0.95	27.20	25.87	27.06	257,581
09 Jul 26	27.24000 -0.87	28.80	27.15	28.11	551,840
08 Jul 26	28.11000 +0.08	28.30	27.15	27.75	221,390
07 Jul 26	28.03000 -1.08	29.25	27.60	29.02	258,467
06 Jul 26	29.11000 -0.09	29.93	28.87	29.34	199,557
02 Jul 26	29.20500 +0.88	29.66	27.79	28.83	182,493
01 Jul 26	28.33000 +0.60	29.20	27.45	27.77	228,940
30 Jun 26	27.73000 -1.51	29.03	27.63	29.03	291,443
29 Jun 26	29.24000 +0.79	30.40	27.35	28.13	466,486
26 Jun 26	28.45000 +0.95	31.00	26.85	26.92	1,770,909
25 Jun 26	27.50500 +1.90	27.57	25.59	25.64	272,695
24 Jun 26	25.60000 -0.35	27.07	25.31	26.26	294,549
23 Jun 26	25.95000 +0.24	26.58	25.20	25.28	150,435
22 Jun 26	25.71000 +0.11	26.23	25.20	25.42	210,542
18 Jun 26	25.60000 +0.15	26.42	25.38	26.19	364,073
17 Jun 26	25.45000 +0.34	25.94	24.75	24.91	196,688
16 Jun 26	25.11000 -0.81	26.16	24.76	26.16	269,593
15 Jun 26	25.92500 +1.55	26.41	24.36	25.00	362,958
12 Jun 26	24.37000 -2.52	28.48	24.27	27.10	403,343
11 Jun 26	26.89000 +1.90	27.59	24.81	25.18	450,412
10 Jun 26	24.99000 -0.78	25.48	24.50	24.51	299,664
09 Jun 26	25.77000 +0.93	26.23	24.82	24.86	218,633
08 Jun 26	24.84000 -0.49	26.30	24.77	25.59	224,114
05 Jun 26	25.33000 -1.61	26.64	24.85	26.13	315,332
04 Jun 26	26.94000 +1.95	28.53	25.02	25.54	640,655
03 Jun 26	24.99000 +0.71	25.24	23.67	24.27	261,466
02 Jun 26	24.28000 -0.39	24.75	23.60	24.45	230,291
01 Jun 26	24.67000 -0.33	25.13	23.79	24.77	202,788
29 May 26	25.00000 +0.26	25.73	24.00	24.45	268,387
28 May 26	24.74000 +0.02	25.14	23.89	24.51	243,260
27 May 26	24.72000 -1.28	25.93	24.65	25.84	303,163
26 May 26	26.00000 +0.11	26.51	25.63	25.89	185,137
22 May 26	25.89000 +0.33	26.61	25.10	25.92	211,611
21 May 26	25.56000 -0.53	26.51	25.02	26.00	293,939
20 May 26	26.09000 +1.14	26.45	24.32	24.82	256,724
19 May 26	24.95000 -0.66	27.00	24.88	25.35	438,264
18 May 26	25.61000 +1.06	25.64	24.60	25.00	436,752
15 May 26	24.55000 -2.55	26.80	23.74	26.15	568,555
14 May 26	27.10000 +3.14	27.98	23.25	23.98	1,215,103
13 May 26	23.96000 +0.66	24.00	22.82	23.16	299,956
12 May 26	23.30000 +4.22	23.45	20.74	20.74	516,819
11 May 26	19.08000 +0.00	20.23	19.00	19.26	953,297
08 May 26	19.08000 -0.51	19.67	18.66	19.67	201,686
07 May 26	19.59000 +0.38	20.06	18.97	19.38	221,354
06 May 26	19.21000 +0.56	19.40	18.36	18.49	235,826
05 May 26	18.65000 -1.38	20.17	18.54	20.04	366,368
04 May 26	20.03000 -0.80	21.15	19.87	20.49	303,492
01 May 26	20.83000 -0.34	21.65	20.51	21.31	222,467
30 Apr 26	21.17000 +0.96	21.26	19.91	20.25	231,409
29 Apr 26	20.21000 -1.62	21.67	20.05	21.55	215,685
28 Apr 26	21.83000 -0.82	23.02	21.31	22.70	270,840
27 Apr 26	22.65000 -0.37	24.00	22.22	23.03	265,379
24 Apr 26	23.02000 -1.23	24.17	22.77	24.15	225,265
23 Apr 26	24.25000 -0.18	24.73	23.80	24.60	266,055
22 Apr 26	24.43000 +0.45	24.84	22.28	24.32	188,674
21 Apr 26	23.98000 +0.25	24.20	23.53	23.99	200,422
20 Apr 26	23.73000 +0.33	23.96	23.09	23.37	270,122
17 Apr 26	23.40000 +2.89	23.40	21.30	21.30	249,839
16 Apr 26	20.51000 +0.86	20.69	19.75	19.91	293,169
15 Apr 26	19.64500 -0.48	20.50	19.30	20.31	182,022
14 Apr 26	20.12000 +1.20	20.16	18.93	19.07	273,030
13 Apr 26	18.92000 +0.25	19.19	18.22	18.70	194,090
10 Apr 26	18.67000 -0.58	19.40	17.75	19.40	259,916
09 Apr 26	19.25000 +0.19	19.27	18.30	18.72	168,714
08 Apr 26	19.06000 -0.90	20.82	18.86	20.79	323,460
07 Apr 26	19.96000 -2.98	22.55	18.54	22.50	508,035
06 Apr 26	22.94000 -0.06	23.48	22.64	23.02	309,318
02 Apr 26	23.00000 -0.03	23.66	22.16	22.29	143,560
01 Apr 26	23.03000 +1.44	23.23	21.88	21.96	267,357
31 Mar 26	21.59000 +1.96	22.07	19.98	19.98	303,890
30 Mar 26	19.63000 -0.94	20.60	19.52	20.60	209,576
27 Mar 26	20.57000 -0.93	21.62	20.23	21.60	152,646
26 Mar 26	21.50000 -0.52	22.43	21.39	21.99	105,695
25 Mar 26	22.02000 +0.73	22.29	21.36	21.36	206,895
24 Mar 26	21.29000 +0.36	21.75	20.55	20.76	173,346
23 Mar 26	20.93000 -1.17	22.84	20.83	22.20	321,812
20 Mar 26	22.10000 -0.30	22.99	21.76	22.45	335,742
19 Mar 26	22.40000 -0.11	23.17	21.89	22.18	284,864
18 Mar 26	22.51000 +0.19	23.00	21.29	22.13	362,739
17 Mar 26	22.32000 +0.49	22.87	21.85	22.14	262,919
16 Mar 26	21.83000 +0.26	22.74	21.24	21.58	254,226
13 Mar 26	21.57000 +0.27	22.82	20.91	21.62	424,986
12 Mar 26	21.30000 +1.29	21.56	19.31	19.65	345,201
11 Mar 26	20.01000 +0.56	20.22	18.68	19.17	237,549
10 Mar 26	19.45000 +1.20	20.00	18.00	18.00	435,016
09 Mar 26	18.25500 +0.11	18.53	17.70	18.16	144,975
06 Mar 26	18.14000 -0.44	18.45	17.69	18.00	172,002
05 Mar 26	18.58000 +0.48	19.01	17.62	17.86	330,439
04 Mar 26	18.10000 +0.15	18.95	17.95	18.23	181,032
03 Mar 26	17.95000 -0.90	18.61	17.46	18.14	154,466
02 Mar 26	18.85000 +0.12	18.97	17.94	17.98	299,543
27 Feb 26	18.73000 -0.56	19.57	18.54	18.94	165,904
26 Feb 26	19.29000 +0.08	19.63	18.60	19.31	120,074
25 Feb 26	19.21000 +0.22	19.51	18.51	19.24	415,601
24 Feb 26	18.99000 -1.20	20.22	18.86	19.94	463,177
23 Feb 26	20.19000 -1.23	21.54	19.32	21.38	635,588
20 Feb 26	21.42000 -3.66	24.44	21.09	24.44	1,033,633
19 Feb 26	25.08000 -0.38	25.60	24.56	25.01	371,394
18 Feb 26	25.46000 +1.79	25.80	23.33	23.55	516,229
17 Feb 26	23.67000 +0.66	24.22	22.92	22.98	303,167
13 Feb 26	23.01000 -0.39	24.87	22.98	23.55	309,576
12 Feb 26	23.40000 -1.85	25.19	22.67	24.66	659,545
11 Feb 26	25.25000 +1.33	26.30	23.42	23.90	466,641
10 Feb 26	23.92000 -0.29	25.40	22.86	23.99	823,007
09 Feb 26	24.21000 +3.46	24.30	20.33	21.33	1,237,192
06 Feb 26	20.75000 +7.06	20.80	14.61	14.95	2,803,603
05 Feb 26	13.69000 -1.42	15.06	13.59	14.91	395,397
04 Feb 26	15.11000 +1.07	15.25	14.10	14.12	294,314
03 Feb 26	14.04000 +0.33	14.43	13.73	13.84	140,947
02 Feb 26	13.71000 -0.12	14.20	13.44	13.79	194,201
30 Jan 26	13.83000 +0.21	14.50	13.61	13.83	207,673
29 Jan 26	13.62000 +0.07	13.83	13.30	13.55	128,554
28 Jan 26	13.55000 -0.77	14.55	13.55	14.31	104,774
27 Jan 26	14.32000 +0.00	14.82	14.02	14.38	100,734
26 Jan 26	14.32000 -0.77	15.02	14.07	15.02	168,615
23 Jan 26	15.09000 +0.54	15.34	14.49	14.49	211,467
22 Jan 26	14.55000 +0.19	14.97	14.27	14.47	177,011
21 Jan 26	14.36000 +0.53	14.40	13.86	13.87	113,631
20 Jan 26	13.83000 -0.42	14.15	13.82	13.87	93,799
16 Jan 26	14.25000 +0.15	14.56	13.94	14.07	132,981
15 Jan 26	14.10000 -0.20	14.79	14.02	14.30	203,368
14 Jan 26	14.30000 +0.15	14.39	13.86	14.13	141,051
13 Jan 26	14.15000 -0.42	14.63	13.81	14.63	159,636
12 Jan 26	14.57000 +0.08	14.75	13.85	14.54	177,596
09 Jan 26	14.49000 -0.23	15.26	14.02	14.70	154,457
08 Jan 26	14.72000 -0.48	15.65	14.60	15.10	206,777
07 Jan 26	15.20000 +0.53	15.44	14.65	14.67	156,184
06 Jan 26	14.67000 +0.07	15.05	14.45	14.47	176,809
05 Jan 26	14.60000 +1.21	14.93	13.39	13.39	314,949
02 Jan 26	13.39000 -0.34	13.90	13.17	13.83	143,616
31 Dec 25	13.73000 +0.03	13.89	13.38	13.67	189,330
30 Dec 25	13.70000 -0.45	14.91	13.69	14.13	205,225
29 Dec 25	14.15000 -0.25	14.75	14.03	14.34	123,071
26 Dec 25	14.40000 -0.46	14.80	14.27	14.80	107,099
24 Dec 25	14.86000 +0.28	15.01	14.40	14.57	64,574
23 Dec 25	14.58000 -0.62	15.18	14.33	15.11	167,149
22 Dec 25	15.20000 -0.06	15.96	15.17	15.35	253,655
19 Dec 25	15.26000 +0.88	15.38	14.33	14.40	279,353
18 Dec 25	14.38000 +0.12	14.63	14.03	14.34	202,873
17 Dec 25	14.26000 +0.03	14.69	13.94	14.24	265,694
16 Dec 25	14.23000 +0.10	14.39	13.97	14.00	309,628
15 Dec 25	14.13000 -0.11	14.50	13.95	14.26	194,590
12 Dec 25	14.24000 +0.49	14.75	13.76	13.76	270,698
11 Dec 25	13.75000 -0.45	14.50	13.69	14.23	221,396
10 Dec 25	14.20000 +0.51	14.24	13.56	13.70	190,139
09 Dec 25	13.69000 +0.20	14.00	13.41	13.56	143,838
08 Dec 25	13.49000 +0.22	13.88	13.20	13.32	146,844
05 Dec 25	13.27000 +0.00	13.96	13.12	13.25	84,285
04 Dec 25	13.27000 -0.22	13.54	13.16	13.47	178,210
03 Dec 25	13.49000 +0.50	13.53	13.09	13.15	177,031
02 Dec 25	12.99000 -0.26	13.53	12.95	13.27	125,341
01 Dec 25	13.25000 -0.44	13.77	13.14	13.50	144,020
28 Nov 25	13.69000 -0.10	14.18	13.60	13.81	88,305
26 Nov 25	13.79000 +0.46	13.88	13.07	13.34	160,692
25 Nov 25	13.33000 +0.24	13.45	13.01	13.06	116,703
24 Nov 25	13.09000 +0.08	13.46	12.95	13.05	220,042
21 Nov 25	13.01000 +0.35	13.44	12.70	12.70	304,361
20 Nov 25	12.66000 -0.35	14.00	12.56	13.26	229,699
19 Nov 25	13.01000 -0.57	13.92	12.99	13.54	150,535
18 Nov 25	13.58000 -0.17	13.75	12.91	13.75	320,389
17 Nov 25	13.75000 -0.65	14.42	13.63	14.24	218,050
14 Nov 25	14.40000 +0.26	14.75	13.90	14.00	214,314
13 Nov 25	14.14000 -0.86	15.47	14.00	14.87	355,090
12 Nov 25	15.00000 -0.32	15.46	14.85	15.25	109,508
11 Nov 25	15.32000 -0.03	15.93	15.17	15.43	139,401
10 Nov 25	15.35500 -0.11	16.13	15.23	15.60	126,042
07 Nov 25	15.46000 -0.27	15.86	15.24	15.40	108,203
06 Nov 25	15.73000 -0.54	16.77	14.95	14.95	117,688
05 Nov 25	16.27000 +0.21	16.47	16.01	16.14	145,525
04 Nov 25	16.06000 -0.73	16.77	15.80	16.50	127,545
03 Nov 25	16.79000 -0.14	16.95	16.28	16.80	114,711
31 Oct 25	16.93000 +0.03	16.99	16.64	16.90	111,767
30 Oct 25	16.89500 -0.22	17.34	16.84	16.98	95,734
29 Oct 25	17.11000 -0.24	17.54	16.86	17.27	106,358
28 Oct 25	17.35000 -0.15	17.68	16.96	17.40	106,060
27 Oct 25	17.50000 -0.58	18.33	17.47	18.15	223,823
24 Oct 25	18.07500 +0.68	18.35	17.45	17.74	171,174
23 Oct 25	17.39500 +0.15	17.57	17.25	17.30	60,159
22 Oct 25	17.25000 -0.83	18.11	17.09	18.10	113,927
21 Oct 25	18.08000 -0.13	18.43	17.95	18.04	70,623
20 Oct 25	18.21000 +0.65	18.24	17.54	17.67	147,673
17 Oct 25	17.56000 -0.01	17.87	17.24	17.43	122,736
16 Oct 25	17.57000 +0.28	18.10	17.33	17.38	116,396
15 Oct 25	17.29000 +0.03	17.85	17.16	17.45	134,791
14 Oct 25	17.26000 -0.07	17.47	16.76	17.08	155,750
13 Oct 25	17.33000 -0.27	18.09	16.83	17.92	170,872
10 Oct 25	17.60000 -1.65	19.35	17.45	19.28	236,234
09 Oct 25	19.25000 -0.69	20.00	19.19	20.00	79,129
08 Oct 25	19.94000 +0.07	20.20	19.57	19.93	243,247
07 Oct 25	19.87000 +0.42	19.94	19.23	19.43	148,951
06 Oct 25	19.45000 +0.16	19.94	19.08	19.25	159,674
03 Oct 25	19.29000 +0.30	20.40	19.11	19.18	503,975
02 Oct 25	18.99000 +0.87	19.03	17.52	18.24	223,654
01 Oct 25	18.12000 +0.42	18.38	17.10	17.65	193,466
30 Sep 25	17.70000 -0.10	18.17	17.47	17.70	108,158
29 Sep 25	17.80000 +0.03	18.00	17.60	17.80	109,426
26 Sep 25	17.77000 +0.68	18.11	17.10	17.10	116,425
25 Sep 25	17.09000 -0.58	17.40	16.93	17.34	106,616
24 Sep 25	17.67000 -0.03	18.11	17.45	17.75	128,039
23 Sep 25	17.70000 +0.14	18.06	17.24	17.52	171,546
22 Sep 25	17.56000 -0.05	17.89	17.05	17.39	264,468
19 Sep 25	17.61000 -0.91	18.52	17.51	18.52	517,063
18 Sep 25	18.52000 +2.25	18.66	16.27	16.27	537,619
17 Sep 25	16.27000 -0.37	16.75	16.00	16.66	226,544
16 Sep 25	16.64000 +0.90	16.80	15.47	15.56	299,341
15 Sep 25	15.74000 +1.22	16.51	15.16	15.23	395,859
12 Sep 25	14.52000 -0.58	15.03	13.83	15.01	438,312
11 Sep 25	15.10000 +0.33	15.21	14.46	14.69	288,760
10 Sep 25	14.77000 -0.17	15.14	14.40	14.86	341,300
09 Sep 25	14.94000 -0.10	15.28	14.89	15.03	111,710
08 Sep 25	15.04000 -0.07	15.53	14.90	15.20	127,643
05 Sep 25	15.11000 -0.06	15.42	14.94	15.17	71,669
04 Sep 25	15.17000 +0.18	15.31	14.85	15.05	95,479
03 Sep 25	14.99000 -0.12	15.27	14.87	15.09	119,198
02 Sep 25	15.11000 -0.43	15.78	15.07	15.35	154,454
29 Aug 25	15.54000 -0.02	15.76	15.31	15.56	91,586
28 Aug 25	15.56000 -0.29	16.03	15.50	15.85	156,939
27 Aug 25	15.85000 -1.06	16.97	15.75	16.81	172,349
26 Aug 25	16.91000 +0.42	17.06	16.53	16.66	166,094
25 Aug 25	16.49000 -0.56	17.34	16.48	17.06	128,245
22 Aug 25	17.05000 +1.05	17.25	16.13	16.19	164,907
21 Aug 25	16.00000 +0.05	16.20	15.81	15.99	79,347
20 Aug 25	15.95000 +0.09	16.05	15.53	15.82	120,606
19 Aug 25	15.86000 +0.18	15.95	15.22	15.63	122,708
18 Aug 25	15.68000 -0.48	16.24	15.64	16.15	121,953
15 Aug 25	16.16000 -1.15	17.61	15.97	17.43	307,427
14 Aug 25	17.31000 +0.52	17.88	16.22	16.65	330,374
13 Aug 25	16.79000 +1.69	17.06	15.19	15.30	362,408
12 Aug 25	15.10000 +0.22	15.23	14.76	14.90	180,821
11 Aug 25	14.88000 +0.17	14.98	14.49	14.55	126,649
08 Aug 25	14.71000 -0.01	14.90	14.45	14.83	101,101
07 Aug 25	14.72000 -0.62	15.42	14.46	15.38	169,924
06 Aug 25	15.34000 +0.09	15.52	15.01	15.23	159,828
05 Aug 25	15.25000 +0.18	15.39	14.77	15.09	108,650
04 Aug 25	15.07000 +0.32	15.07	14.59	14.79	131,345
01 Aug 25	14.75000 -0.27	14.92	14.17	14.75	159,409
31 Jul 25	15.02000 +0.29	15.09	14.45	14.61	217,196
30 Jul 25	14.73000 +0.02	15.12	14.59	14.85	115,938
29 Jul 25	14.71000 -0.50	15.34	14.62	15.34	134,447
28 Jul 25	15.21000 +0.28	15.30	14.68	14.94	171,157
25 Jul 25	14.93000 +0.06	14.96	14.51	14.91	103,500
24 Jul 25	14.87000 -0.30	15.27	14.77	15.07	95,488
23 Jul 25	15.17000 +0.01	15.49	14.90	15.30	104,393
22 Jul 25	15.16000 +0.19	15.27	14.94	14.94	110,655
21 Jul 25	14.97000 -0.13	15.38	14.80	15.14	110,327
18 Jul 25	15.10000 -0.55	15.84	15.07	15.84	210,216
17 Jul 25	15.65000 -0.07	15.94	15.49	15.56	159,416
16 Jul 25	15.72000 +0.50	15.78	15.12	15.36	132,643
15 Jul 25	15.22000 -0.85	16.21	15.09	16.15	149,171
14 Jul 25	16.07000 +0.04	16.18	15.50	15.96	155,259
11 Jul 25	16.03000 -1.09	17.00	15.77	17.00	116,219
10 Jul 25	17.12000 +0.93	17.27	15.97	16.14	144,526
09 Jul 25	16.19000 +0.66	16.68	15.19	15.64	268,542
08 Jul 25	15.53000 -0.28	15.94	15.26	15.83	189,788
07 Jul 25	15.81000 +0.51	16.30	15.22	15.30	269,408
03 Jul 25	15.30000 -0.02	15.42	15.01	15.29	99,122
02 Jul 25	15.32000 +0.48	15.42	14.68	14.82	218,406
01 Jul 25	14.84000 -0.25	15.33	14.69	14.96	287,255
30 Jun 25	15.09000 +0.01	15.40	14.99	15.20	131,954
27 Jun 25	15.08000 +0.19	15.34	14.76	14.94	222,453
26 Jun 25	14.89000 -0.42	15.40	14.84	15.30	164,889
25 Jun 25	15.31000 -0.09	15.45	15.01	15.37	122,859
24 Jun 25	15.40000 -0.09	15.61	15.11	15.61	173,168
23 Jun 25	15.49000 +0.19	15.50	14.65	15.21	193,219
20 Jun 25	15.30000 +0.25	15.44	14.57	15.21	342,608
18 Jun 25	15.05000 +0.01	15.28	14.71	15.01	238,550
17 Jun 25	15.04000 -0.29	15.29	14.72	15.03	232,575
16 Jun 25	15.33000 -0.44	15.98	15.07	15.78	155,378
13 Jun 25	15.77000 -0.41	16.19	15.76	15.99	173,133
12 Jun 25	16.18000 -0.55	17.18	16.11	16.69	299,181
11 Jun 25	16.73000 -0.61	17.81	16.35	17.55	176,712
10 Jun 25	17.34000 +0.05	17.52	16.64	17.43	219,465
09 Jun 25	17.29000 +0.19	17.42	16.53	17.33	139,714
06 Jun 25	17.10000 +0.78	17.29	16.22	16.50	158,354
05 Jun 25	16.32000 -1.24	17.64	15.91	17.51	229,378
04 Jun 25	17.55500 -0.07	17.91	17.51	17.66	116,280
03 Jun 25	17.63000 +0.75	17.90	16.75	16.90	145,103
02 Jun 25	16.88000 -0.43	17.50	16.75	17.27	115,392
30 May 25	17.30500 -0.53	18.19	17.13	17.82	154,702
29 May 25	17.84000 -0.09	18.26	17.63	17.98	146,381
28 May 25	17.93000 +1.00	18.18	16.75	16.95	159,290
27 May 25	16.93000 +0.04	17.17	16.76	17.01	123,355
23 May 25	16.89000 +0.03	17.16	16.56	16.56	152,222
22 May 25	16.86000 -0.44	17.32	16.66	17.07	171,462
21 May 25	17.30000 +0.23	18.10	16.92	17.15	204,807
20 May 25	17.07000 -0.06	17.34	16.59	16.98	122,452
19 May 25	17.13000 -0.06	17.37	16.45	16.88	129,247
16 May 25	17.19000 +0.70	17.72	16.35	16.49	175,004
15 May 25	16.49000 +0.19	16.56	15.89	16.21	115,098
14 May 25	16.30000 -0.54	16.90	15.72	16.77	226,811
13 May 25	16.84000 +0.05	17.03	16.32	16.75	136,671
12 May 25	16.79000 -0.28	17.89	16.74	17.78	189,714
09 May 25	17.07000 +0.22	17.47	16.59	16.78	160,321
08 May 25	16.85000 +0.16	17.54	16.79	16.89	210,595
07 May 25	16.69000 +0.14	17.16	16.50	16.60	101,191
06 May 25	16.55000 -0.04	16.61	15.92	16.50	209,943
05 May 25	16.59000 -0.60	17.32	16.46	17.00	155,534
02 May 25	17.19000 +0.02	18.06	17.13	17.38	170,533
01 May 25	17.17000 +0.15	17.91	17.01	17.38	218,010
30 Apr 25	17.02000 -0.78	17.65	17.00	17.36	100,534
29 Apr 25	17.80000 -0.15	18.37	17.56	17.78	111,201
28 Apr 25	17.95000 +0.04	18.32	17.48	17.95	229,210
25 Apr 25	17.91000 -1.36	19.45	17.55	19.32	189,694
24 Apr 25	19.27000 +1.09	19.30	18.29	18.43	155,045
23 Apr 25	18.18000 -0.09	19.18	18.02	18.64	236,136
22 Apr 25	18.27000 +0.98	18.40	17.40	17.40	161,585
21 Apr 25	17.29000 -0.45	17.73	16.64	17.52	127,067
17 Apr 25	17.74000 +0.85	18.17	16.71	16.90	132,204
16 Apr 25	16.89000 -0.14	17.25	16.40	16.93	107,774
15 Apr 25	17.03000 +0.49	17.09	16.53	16.56	115,369
14 Apr 25	16.54000 +0.50	16.69	15.90	16.38	234,405
11 Apr 25	16.04000 +0.48	16.23	15.49	15.55	126,748
10 Apr 25	15.56000 -0.01	15.86	14.58	15.01	166,304
09 Apr 25	15.57000 +1.09	15.79	14.03	14.28	196,503
08 Apr 25	14.48000 -0.68	15.77	14.19	15.77	182,674
07 Apr 25	15.16000 +0.08	16.12	13.80	14.39	164,653
04 Apr 25	15.08000 +0.55	15.17	13.77	14.05	250,181
03 Apr 25	14.53000 -2.20	16.14	14.52	15.94	267,942
02 Apr 25	16.73000 +0.79	16.80	15.77	15.77	234,744
01 Apr 25	15.94000 -0.15	16.27	15.28	15.98	287,996
31 Mar 25	16.09000 -0.51	16.72	15.53	16.22	459,816
28 Mar 25	16.60000 +0.94	17.85	15.81	16.36	475,609
27 Mar 25	15.66000 -0.14	15.93	15.44	15.80	278,273
26 Mar 25	15.80000 -0.05	16.82	15.20	15.79	229,262
25 Mar 25	15.85000 -0.22	16.43	15.55	15.92	245,113
24 Mar 25	16.07000 +0.01	16.99	16.03	16.61	195,548
21 Mar 25	16.06000 -0.15	16.53	15.57	15.92	222,028
20 Mar 25	16.21000 -0.55	17.02	16.19	16.53	172,968
19 Mar 25	16.76000 +0.77	16.87	15.99	16.04	211,720
18 Mar 25	15.99000 -0.06	16.24	15.12	15.93	158,618
17 Mar 25	16.05000 -0.86	17.13	15.98	16.86	255,060
14 Mar 25	16.91000 -0.08	17.54	16.54	17.18	142,776
13 Mar 25	16.99000 -0.14	17.89	16.87	17.27	90,364
12 Mar 25	17.13000 -0.01	17.91	17.12	17.49	137,755
11 Mar 25	17.14000 -0.11	17.66	16.73	17.28	160,427
10 Mar 25	17.24500 -0.13	17.41	16.48	17.03	179,593
07 Mar 25	17.37000 +0.45	17.77	16.60	16.86	118,857
06 Mar 25	16.92000 -0.74	17.67	16.40	17.27	240,933
05 Mar 25	17.66000 -0.11	18.57	17.45	17.78	184,501
04 Mar 25	17.77000 -0.10	18.42	17.25	17.63	130,335
03 Mar 25	17.87000 -0.44	18.50	17.66	18.42	196,187
28 Feb 25	18.31000 -0.03	18.83	16.50	17.94	292,168
27 Feb 25	18.34000 -1.00	20.20	18.29	19.39	97,807
26 Feb 25	19.34000 +0.02	20.50	19.24	19.55	139,678
25 Feb 25	19.32000 +0.56	19.45	18.12	18.53	148,015
24 Feb 25	18.76000 -0.71	19.61	18.54	19.51	78,217
21 Feb 25	19.47000 -0.53	20.10	19.15	20.07	147,662
20 Feb 25	20.00000 -0.27	20.31	19.64	20.07	119,037
19 Feb 25	20.27000 -1.62	22.23	19.88	22.15	184,987
18 Feb 25	21.89000 +0.90	22.00	20.50	20.99	127,927
14 Feb 25	20.99000 -0.42	21.95	20.92	21.49	135,367
13 Feb 25	21.41000 -0.03	21.71	20.59	21.71	163,479
12 Feb 25	21.44000 -0.20	22.33	20.93	21.21	100,158
11 Feb 25	21.64000 -0.72	22.32	21.10	21.96	96,469
10 Feb 25	22.36000 +0.58	22.75	21.16	21.99	162,412
07 Feb 25	21.78000 -0.01	22.24	20.04	21.97	292,551
06 Feb 25	21.79000 -2.77	24.70	21.55	24.70	258,634
05 Feb 25	24.56000 +1.14	25.00	23.06	23.74	338,932
04 Feb 25	23.41500 +3.03	23.74	20.58	20.58	205,766
03 Feb 25	20.39000 -0.54	21.54	20.01	20.26	124,069
31 Jan 25	20.93000 +1.27	22.05	19.60	19.60	288,283
30 Jan 25	19.66000 -0.08	20.37	19.38	19.98	117,624
29 Jan 25	19.74000 +0.41	20.36	19.31	19.37	136,059
28 Jan 25	19.33000 +0.67	19.68	18.60	18.66	112,977
27 Jan 25	18.66000 +0.54	18.87	17.81	17.81	124,203
24 Jan 25	18.12000 +0.30	18.85	17.35	17.60	105,294
23 Jan 25	17.82000 -0.90	18.62	17.75	18.51	107,577
22 Jan 25	18.72000 -0.86	19.90	18.64	19.45	174,081
21 Jan 25	19.57500 +1.97	19.82	17.82	17.82	127,376
17 Jan 25	17.61000 -0.03	18.46	17.61	17.98	92,506
16 Jan 25	17.64000 -0.15	17.92	17.18	17.92	60,981
15 Jan 25	17.79000 +0.59	17.93	17.36	17.87	59,083
14 Jan 25	17.20000 -0.82	18.28	17.19	18.10	278,411
13 Jan 25	18.02000 -0.44	18.70	17.49	18.19	126,410
10 Jan 25	18.46500 +0.03	18.72	17.73	18.43	164,146
08 Jan 25	18.43000 -0.12	18.46	17.99	18.28	72,639
07 Jan 25	18.55000 -0.60	19.27	18.30	19.14	87,807
06 Jan 25	19.15000 -0.48	20.24	19.00	20.00	143,710
03 Jan 25	19.63000 +1.84	19.78	18.07	18.07	136,204
02 Jan 25	17.79000 +0.38	18.16	17.12	17.41	128,357
31 Dec 24	17.41000 -0.25	18.48	17.25	17.88	356,854
30 Dec 24	17.66000 -0.36	18.24	16.97	17.61	108,867
27 Dec 24	18.02000 -0.71	19.02	17.99	18.55	102,315
26 Dec 24	18.73000 +0.40	18.87	17.75	18.18	126,186
24 Dec 24	18.33000 +0.93	18.63	17.48	17.87	118,088
23 Dec 24	17.40000 -0.58	17.95	17.15	17.86	102,767
20 Dec 24	17.98000 +0.19	18.53	17.50	17.50	166,763
19 Dec 24	17.79000 -0.04	18.35	17.27	18.03	140,192
18 Dec 24	17.83000 -1.41	19.94	17.48	19.94	179,850
17 Dec 24	19.24000 +0.07	20.69	19.02	19.51	157,588
16 Dec 24	19.17000 +1.52	20.57	18.37	18.51	318,495
13 Dec 24	17.65000 +0.51	17.72	16.79	17.29	314,720
12 Dec 24	17.14000 -0.13	17.94	16.68	17.11	186,123
11 Dec 24	17.27000 +0.60	17.82	16.55	16.96	105,303
10 Dec 24	16.67000 -2.06	18.19	16.35	17.94	289,123
09 Dec 24	18.73000 -1.02	19.51	17.69	19.08	170,606
06 Dec 24	19.75000 +0.99	20.17	18.77	18.94	95,716
05 Dec 24	18.76000 -1.02	19.90	18.60	19.70	116,058
04 Dec 24	19.78000 -0.50	20.41	19.15	20.15	172,059
03 Dec 24	20.28000 -0.60	21.22	20.06	20.88	65,514
02 Dec 24	20.88000 -0.52	21.47	20.35	21.38	207,426
29 Nov 24	21.40000 +1.03	21.80	20.55	20.64	123,040
27 Nov 24	20.37000 +0.07	21.47	19.84	20.38	179,185
26 Nov 24	20.30000 +2.31	20.94	17.90	17.90	335,190
25 Nov 24	17.98500 +0.31	19.23	17.50	18.02	251,534
22 Nov 24	17.68000 +1.56	17.71	16.05	16.27	138,417
21 Nov 24	16.12000 -0.02	16.53	15.62	16.04	80,476
20 Nov 24	16.14000 -0.90	17.19	15.82	17.02	163,561
19 Nov 24	17.04000 +0.56	17.19	16.29	16.37	90,079
18 Nov 24	16.48000 -0.16	17.02	16.05	16.53	164,693
15 Nov 24	16.64000 -0.47	17.32	16.58	17.21	91,483
14 Nov 24	17.11000 -0.28	17.63	16.84	17.38	133,762
13 Nov 24	17.39000 -0.35	18.40	17.25	17.94	837,509
12 Nov 24	17.74000 -1.04	18.98	17.14	18.69	307,818
11 Nov 24	18.78000 -1.09	20.13	18.66	19.87	169,114
08 Nov 24	19.87000 +1.89	20.14	17.83	18.04	208,897
07 Nov 24	17.98000 -0.07	18.42	17.60	18.11	143,508
06 Nov 24	18.05000 +1.58	18.22	16.89	17.20	205,802
05 Nov 24	16.47000 +1.28	16.60	15.13	15.23	120,398
04 Nov 24	15.19000 +0.63	15.43	14.31	14.60	188,024
01 Nov 24	14.56000 -2.87	17.49	14.06	17.33	402,388
31 Oct 24	17.43000 -0.29	17.89	15.80	17.89	274,571
30 Oct 24	17.72000 +0.68	18.08	16.52	16.79	101,693
29 Oct 24	17.04000 -0.55	17.52	16.85	17.52	62,171
28 Oct 24	17.59000 -0.03	18.10	17.17	17.99	122,152
25 Oct 24	17.62000 -0.30	18.22	17.39	18.02	71,468
24 Oct 24	17.92000 +1.08	18.08	16.83	16.85	138,175
23 Oct 24	16.84000 -0.79	17.75	16.26	17.52	123,463
22 Oct 24	17.63000 -0.18	18.18	17.36	17.69	70,531
21 Oct 24	17.81000 +0.51	17.88	16.81	17.19	104,381
18 Oct 24	17.30000 -0.47	18.13	17.27	17.90	92,401
17 Oct 24	17.77000 +0.38	17.94	17.20	17.24	90,314
16 Oct 24	17.39000 +1.00	17.47	16.53	16.60	153,484
15 Oct 24	16.39000 -0.13	16.82	15.90	16.31	57,943
14 Oct 24	16.52000 -0.56	17.36	16.34	17.02	114,452
11 Oct 24	17.08000 +1.48	17.12	15.29	15.44	121,371
10 Oct 24	15.60000 -0.14	16.27	15.37	15.70	90,054
09 Oct 24	15.74000 -0.05	15.84	15.28	15.67	70,354
08 Oct 24	15.79000 -0.42	16.50	15.72	16.24	104,613
07 Oct 24	16.21000 +0.23	16.28	15.75	15.84	116,694
04 Oct 24	15.98000 -0.12	16.90	15.97	16.45	185,236
03 Oct 24	16.10000 -0.43	16.75	15.90	16.51	103,948
02 Oct 24	16.53000 -0.02	16.93	16.37	16.37	100,650
01 Oct 24	16.55000 -0.99	18.08	16.17	17.68	183,329
30 Sep 24	17.54000 +0.34	18.72	17.19	17.19	215,132
27 Sep 24	17.20500 +0.32	17.31	16.68	17.18	89,599
26 Sep 24	16.89000 -0.04	17.42	16.67	17.32	108,409
25 Sep 24	16.93000 -0.21	17.50	16.80	17.06	157,668
24 Sep 24	17.14000 -0.18	17.45	16.76	17.44	138,587
23 Sep 24	17.32000 -0.55	18.00	16.73	17.82	148,838
20 Sep 24	17.87000 -0.86	18.91	17.59	18.78	512,729
19 Sep 24	18.73000 -0.25	20.32	18.44	19.79	145,409
18 Sep 24	18.98000 -1.35	20.93	18.80	20.32	204,386
17 Sep 24	20.33000 -0.06	21.05	20.13	20.50	185,068
16 Sep 24	20.39000 +1.88	20.44	18.66	19.00	192,500
13 Sep 24	18.51000 -0.40	19.28	18.36	19.28	139,969
12 Sep 24	18.91000 +1.77	18.97	17.22	17.22	105,991
11 Sep 24	17.14000 -0.09	17.85	16.93	17.17	115,845
10 Sep 24	17.23000 -0.31	17.60	16.55	17.50	143,417
09 Sep 24	17.54000 +0.35	19.22	17.27	17.34	223,562
06 Sep 24	17.19000 -0.29	17.68	16.61	17.50	70,350
05 Sep 24	17.48000 +0.55	18.18	16.73	17.03	109,379
04 Sep 24	16.93000 -0.17	17.57	16.72	16.91	94,786
03 Sep 24	17.10000 -1.54	18.77	16.56	18.46	189,351
30 Aug 24	18.64000 -0.63	19.70	18.28	19.04	378,719
29 Aug 24	19.27000 +0.98	19.31	16.59	18.50	334,541
28 Aug 24	18.29000 -0.05	19.09	18.11	18.50	109,755
27 Aug 24	18.34000 -2.19	21.04	18.15	20.43	227,901
26 Aug 24	20.53000 -0.95	21.80	20.29	21.74	125,758
23 Aug 24	21.48000 -0.05	22.69	21.06	21.59	145,394
22 Aug 24	21.53000 -0.30	22.21	20.87	21.96	118,722
21 Aug 24	21.83000 +2.64	21.99	18.25	19.19	207,087
20 Aug 24	19.19000 -0.77	20.59	19.11	19.95	194,819
19 Aug 24	19.96000 +0.95	19.98	18.81	19.00	169,901
16 Aug 24	19.01000 -0.08	19.50	18.50	18.71	157,976
15 Aug 24	19.09000 +2.27	19.43	17.05	17.26	225,867
14 Aug 24	16.82000 -0.09	17.58	16.57	16.71	125,274
13 Aug 24	16.91000 +1.26	18.30	16.10	16.10	288,900
12 Aug 24	15.65000 +0.00	15.92	14.92	15.64	210,630
09 Aug 24	15.65000 +0.55	15.87	14.61	15.13	159,642
08 Aug 24	15.10000 +1.34	16.36	13.80	14.19	204,982
07 Aug 24	13.76000 -0.28	14.59	13.60	14.37	96,586
06 Aug 24	14.04000 +0.04	14.88	13.76	14.03	109,798
05 Aug 24	14.00000 -0.83	14.99	13.50	13.92	195,389
02 Aug 24	14.83000 -0.27	15.01	14.09	14.55	111,313
01 Aug 24	15.10000 +0.14	15.30	14.69	15.03	95,871
31 Jul 24	14.96000 +0.73	15.34	14.07	14.18	150,655
30 Jul 24	14.23000 -0.90	15.73	14.07	15.51	137,702
29 Jul 24	15.13000 -1.94	16.84	15.04	16.84	196,140
26 Jul 24	17.07000 -0.64	18.95	16.49	18.19	222,406
25 Jul 24	17.71000 -0.63	19.49	17.49	18.17	331,261
24 Jul 24	18.34000 +0.89	18.45	16.82	17.15	230,222
23 Jul 24	17.45000 +0.63	17.49	16.12	16.64	156,151
22 Jul 24	16.82000 +0.86	16.98	15.17	15.87	205,971
19 Jul 24	15.96000 -0.46	17.08	15.85	16.57	179,510
18 Jul 24	16.42000 +0.04	16.86	15.62	16.86	196,000
17 Jul 24	16.38000 -2.90	18.83	16.30	18.64	280,228
16 Jul 24	19.28000 -0.23	20.44	18.34	19.92	286,514
15 Jul 24	19.51000 +0.93	19.58	16.50	18.01	400,843
12 Jul 24	18.58000 +2.45	19.15	16.25	16.57	458,174
11 Jul 24	16.13000 +1.27	16.21	14.41	14.86	267,013
10 Jul 24	14.86000 +0.12	15.24	14.33	14.59	251,688
09 Jul 24	14.74000 -0.77	16.05	14.45	15.19	399,823
08 Jul 24	15.51000 +3.46	17.05	13.05	13.32	1,808,658
05 Jul 24	12.05000 +0.51	12.14	11.13	11.49	163,250
03 Jul 24	11.54000 +0.13	12.37	11.33	11.38	150,673
02 Jul 24	11.41000 +0.58	11.83	10.76	10.77	170,088
01 Jul 24	10.83000 -0.36	11.44	10.52	10.96	168,506
28 Jun 24	11.19000 +0.18	11.49	10.57	11.11	878,443
27 Jun 24	11.01000 +1.04	11.34	9.91	9.97	142,544
26 Jun 24	9.97000 -0.05	10.22	9.70	9.85	177,293
25 Jun 24	10.02000 -0.56	10.61	9.81	10.61	181,368
24 Jun 24	10.58000 -0.16	10.75	10.20	10.51	239,202
21 Jun 24	10.74000 -0.37	11.57	10.39	11.12	232,674
20 Jun 24	11.11000 -0.29	11.62	11.02	11.29	121,644
18 Jun 24	11.40000 -0.45	11.70	11.23	11.70	102,684
17 Jun 24	11.85000 -0.18	12.16	11.38	11.81	192,027
14 Jun 24	12.03000 -0.17	12.40	11.60	11.97	77,073
13 Jun 24	12.20000 -1.17	13.52	11.94	13.23	208,653
12 Jun 24	13.37000 -0.67	14.50	13.19	14.25	188,001
11 Jun 24	14.04000 +1.79	14.19	12.04	12.06	246,304
10 Jun 24	12.25000 -0.13	13.03	12.07	12.34	154,785
07 Jun 24	12.38000 -2.16	14.54	12.38	14.32	412,344
06 Jun 24	14.54500 +0.84	14.60	13.07	13.31	179,527
05 Jun 24	13.71000 -0.30	14.71	13.47	13.90	228,286
04 Jun 24	14.01000 +0.42	14.96	13.17	13.42	433,990
03 Jun 24	13.59000 +2.04	13.88	10.62	11.50	572,728
31 May 24	11.55000 -0.50	11.60	10.06	11.00	273,842
30 May 24	12.05000 -0.57	12.60	11.32	12.54	486,778
29 May 24	12.62000 -0.70	13.74	12.26	12.74	434,089
28 May 24	13.32000 +1.95	13.43	11.09	11.35	389,350
24 May 24	11.37000 -0.58	12.00	10.74	11.71	208,655
23 May 24	11.95000 +0.01	11.98	10.89	11.93	262,087
22 May 24	11.94000 +2.21	12.19	9.82	9.85	824,118
21 May 24	9.73000 +1.15	9.87	8.57	8.57	210,114
20 May 24	8.58000 +0.77	8.78	7.61	7.74	155,811
17 May 24	7.81000 -0.08	7.95	7.60	7.92	170,165
16 May 24	7.89000 +0.63	7.92	7.21	7.21	101,139
15 May 24	7.26000 -0.43	7.70	6.66	7.70	239,597
14 May 24	7.69000 +0.54	7.85	7.30	7.48	178,539
13 May 24	7.15000 -0.30	7.55	7.11	7.44	272,503
10 May 24	7.45000 +0.50	7.46	6.80	6.91	150,500
09 May 24	6.95000 +0.05	7.09	6.68	6.80	217,050
08 May 24	6.90000 -0.70	7.51	6.85	7.38	147,798
07 May 24	7.60000 -0.13	7.85	7.42	7.64	232,393
06 May 24	7.73000 -0.09	8.02	7.17	7.91	194,678
03 May 24	7.82000 -0.23	8.23	7.73	8.09	169,447
02 May 24	8.05000 +0.45	8.42	7.52	7.71	179,846
01 May 24	7.60000 +0.23	7.81	7.19	7.35	129,197
30 Apr 24	7.37000 +0.12	7.77	7.07	7.11	195,730
29 Apr 24	7.25000 +0.06	7.69	7.15	7.23	161,684
26 Apr 24	7.19000 +0.50	7.21	6.65	6.71	71,215
25 Apr 24	6.69000 -0.17	6.78	6.59	6.69	117,207
24 Apr 24	6.86000 +0.00	6.93	6.67	6.92	129,153
23 Apr 24	6.86000 +0.01	7.05	6.81	6.86	123,848
22 Apr 24	6.85000 -0.34	7.30	6.73	7.30	94,131
19 Apr 24	7.19000 -0.17	7.59	6.81	7.26	180,937
18 Apr 24	7.36000 -0.11	7.53	7.28	7.39	147,946
17 Apr 24	7.47000 -0.31	7.87	7.38	7.87	149,671
16 Apr 24	7.78000 -0.04	7.86	7.45	7.75	113,555
15 Apr 24	7.82000 +0.60	8.23	7.24	7.27	328,356
12 Apr 24	7.22000 -0.04	7.31	6.97	7.15	133,963
11 Apr 24	7.26000 -0.15	7.60	6.94	7.42	233,950
10 Apr 24	7.41000 -0.12	7.62	7.11	7.24	137,651
09 Apr 24	7.53000 +0.01	7.71	7.47	7.52	120,182
08 Apr 24	7.52000 -0.05	7.74	7.40	7.71	172,369
05 Apr 24	7.57000 -0.04	7.78	7.50	7.58	125,837
04 Apr 24	7.61000 -0.33	8.34	7.55	8.10	255,322
03 Apr 24	7.94000 +0.25	7.98	7.38	7.48	241,703
02 Apr 24	7.69000 -0.30	7.75	7.14	7.75	375,415
01 Apr 24	7.99000 -0.72	8.05	6.69	7.70	403,722
28 Mar 24	8.71000 +0.31	9.09	8.57	8.75	272,318
27 Mar 24	8.40000 +0.15	8.45	7.93	8.28	152,590
26 Mar 24	8.25000 -0.29	8.72	8.22	8.57	113,769
25 Mar 24	8.54000 -0.42	9.00	8.34	8.86	125,374
22 Mar 24	8.96000 -0.47	9.35	8.88	9.35	130,063
21 Mar 24	9.43000 -0.01	9.68	9.27	9.43	96,004
20 Mar 24	9.44000 +0.12	9.57	9.00	9.25	105,545
19 Mar 24	9.32000 -0.48	9.72	9.00	9.61	159,750
18 Mar 24	9.80000 -0.51	10.35	9.77	10.30	68,760
15 Mar 24	10.31000 +0.07	10.46	10.07	10.14	252,188
14 Mar 24	10.24000 -0.50	10.93	10.18	10.85	116,384
13 Mar 24	10.74000 -0.12	11.11	10.45	10.85	105,938
12 Mar 24	10.86000 +0.18	10.98	10.01	10.36	166,283
11 Mar 24	10.68000 +1.04	11.64	9.76	10.02	306,238
08 Mar 24	9.64000 +0.19	9.75	9.28	9.60	164,292
07 Mar 24	9.45000 +0.14	9.74	9.02	9.32	52,225
06 Mar 24	9.30500 +0.14	9.85	9.23	9.47	117,685
05 Mar 24	9.17000 -0.49	9.81	8.77	9.81	272,536
04 Mar 24	9.66000 -0.61	10.56	9.31	10.27	228,214
01 Mar 24	10.27000 +0.39	10.29	9.81	10.07	90,784
29 Feb 24	9.88000 -0.28	10.63	9.81	10.35	126,972
28 Feb 24	10.16000 -0.72	10.96	9.88	10.96	132,920
27 Feb 24	10.88000 +0.95	11.06	9.80	9.87	303,902
26 Feb 24	9.93000 +0.81	9.99	8.89	8.95	134,557
23 Feb 24	9.12000 -0.33	9.56	9.06	9.46	135,399
22 Feb 24	9.45000 +0.10	9.74	9.32	9.35	137,579
21 Feb 24	9.35000 +0.22	9.48	8.83	8.94	114,551
20 Feb 24	9.13000 -0.05	9.37	8.67	9.25	152,614
16 Feb 24	9.18000 -0.02	9.35	8.95	9.07	110,586
15 Feb 24	9.20000 +0.42	9.30	8.49	8.72	172,603
14 Feb 24	8.78000 +0.98	8.90	7.78	7.92	213,862
13 Feb 24	7.80000 -0.59	8.25	7.77	8.25	130,761
12 Feb 24	8.39000 +0.01	8.68	8.16	8.40	110,073
09 Feb 24	8.38000 -0.14	9.03	8.34	8.61	213,160
08 Feb 24	8.52000 -0.08	8.61	8.26	8.26	137,610
07 Feb 24	8.60000 -0.10	8.68	8.37	8.68	91,879
06 Feb 24	8.70000 -0.02	8.93	8.32	8.67	144,199
05 Feb 24	8.72000 -0.41	9.13	8.32	9.13	186,739
02 Feb 24	9.13000 +0.15	9.69	8.84	8.95	140,698
01 Feb 24	8.98000 +0.10	9.12	8.71	8.94	140,949
31 Jan 24	8.88000 -0.20	9.50	8.84	9.10	122,822
30 Jan 24	9.08000 -0.20	9.26	8.83	9.18	103,585
29 Jan 24	9.28000 +0.76	9.34	8.37	8.50	142,277
26 Jan 24	8.52000 +0.08	9.02	8.23	8.33	160,045
25 Jan 24	8.44000 -0.26	9.04	8.20	8.73	224,294
24 Jan 24	8.70000 -1.18	10.08	8.62	10.02	413,910
23 Jan 24	9.88000 +0.51	10.23	9.39	9.46	277,768
22 Jan 24	9.37000 +1.09	9.40	8.24	8.24	203,659
19 Jan 24	8.28000 -0.21	8.54	8.19	8.54	189,046
18 Jan 24	8.49000 +0.19	8.58	8.12	8.28	248,920
17 Jan 24	8.30000 +0.07	8.32	7.79	8.03	154,291
16 Jan 24	8.23000 +0.20	8.29	7.79	7.91	201,703
12 Jan 24	8.03000 -0.10	8.37	7.91	8.22	153,815
11 Jan 24	8.13000 -0.31	8.39	7.83	8.37	223,045
10 Jan 24	8.44000 -0.21	8.61	8.12	8.48	252,011
09 Jan 24	8.65000 -0.47	9.10	8.59	8.90	220,125
08 Jan 24	9.12000 +0.09	9.24	8.78	9.01	286,478
05 Jan 24	9.03000 -0.22	9.44	8.81	8.92	235,230
04 Jan 24	9.25000 -0.84	10.03	9.20	10.00	294,971
03 Jan 24	10.09000 -0.93	11.06	10.03	11.06	204,162
02 Jan 24	11.02000 -1.22	12.22	10.86	12.02	384,876
29 Dec 23	12.24000 -0.36	12.96	12.01	12.79	316,322
28 Dec 23	12.60000 -0.24	13.02	12.26	12.91	404,475
27 Dec 23	12.84000 +0.22	13.35	12.42	12.61	230,814
26 Dec 23	12.62000 -0.04	12.94	11.98	12.60	435,433
22 Dec 23	12.66000 +0.59	13.62	12.07	12.23	337,755
21 Dec 23	12.07000 +0.57	12.36	11.60	11.98	297,643
20 Dec 23	11.50000 -0.88	13.00	11.39	12.32	667,138
19 Dec 23	12.38000 +2.63	13.06	9.78	9.78	1,385,312
18 Dec 23	9.75000 -0.09	10.13	9.50	9.84	196,824
15 Dec 23	9.84000 +0.39	10.07	9.43	9.68	353,073
14 Dec 23	9.45000 -0.64	10.48	9.20	10.37	404,519
13 Dec 23	10.09000 +0.70	10.40	9.48	9.62	367,229
12 Dec 23	9.39000 +0.21	9.66	8.83	9.11	264,826
11 Dec 23	9.18000 -0.30	9.75	9.03	9.75	412,970
08 Dec 23	9.48000 +0.16	9.82	9.24	9.59	418,911
07 Dec 23	9.32000 +0.31	9.48	8.67	9.00	305,742
06 Dec 23	9.01000 -0.39	9.51	8.61	9.40	462,751
05 Dec 23	9.40000 -0.87	10.50	9.22	10.27	452,663
04 Dec 23	10.27000 +1.11	11.08	9.30	9.30	618,368
01 Dec 23	9.16000 +0.13	9.57	8.89	9.48	345,302
30 Nov 23	9.03000 -0.21	9.55	8.80	9.23	478,427
29 Nov 23	9.24000 +0.50	10.21	8.57	8.65	634,057
28 Nov 23	8.74000 -0.10	9.70	8.60	9.04	597,361
27 Nov 23	8.84000 +1.57	9.00	7.11	7.11	453,192
24 Nov 23	7.27000 +0.58	7.36	6.63	6.67	159,366
22 Nov 23	6.69000 +0.08	6.89	6.51	6.51	99,292
21 Nov 23	6.61000 +0.35	7.41	6.32	6.33	338,517
20 Nov 23	6.26000 +0.14	6.67	6.01	6.16	163,869
17 Nov 23	6.12000 -0.12	6.43	5.97	6.34	197,167
16 Nov 23	6.24000 -0.14	6.58	5.97	6.14	290,205
15 Nov 23	6.38000 +0.56	6.48	5.80	5.88	315,935
14 Nov 23	5.82000 +0.41	6.00	5.22	5.50	166,630
13 Nov 23	5.41000 +0.25	5.85	5.28	5.35	184,607
10 Nov 23	5.16000 +0.53	5.19	4.57	4.62	116,007
09 Nov 23	4.62500 -0.47	5.19	4.58	5.06	109,236
08 Nov 23	5.09000 -0.22	5.38	4.73	5.36	189,775
07 Nov 23	5.31000 +0.12	5.55	5.02	5.21	121,034
06 Nov 23	5.19000 +0.27	5.58	4.94	4.96	299,324
03 Nov 23	4.92000 +0.43	5.02	4.36	4.47	232,870
02 Nov 23	4.49000 +0.11	4.67	4.35	4.39	100,041
01 Nov 23	4.38000 -0.14	4.64	4.24	4.51	167,426
31 Oct 23	4.52000 +0.11	4.56	4.29	4.48	122,299
30 Oct 23	4.41000 +0.24	4.69	4.22	4.22	100,618
27 Oct 23	4.17000 +0.32	4.19	3.82	3.93	93,459
26 Oct 23	3.85000 -0.14	4.01	3.78	4.01	109,097
25 Oct 23	3.99000 -0.08	4.12	3.96	4.09	67,140
24 Oct 23	4.07000 +0.11	4.10	3.93	3.94	54,577
23 Oct 23	3.96000 -0.07	4.17	3.93	3.98	62,131
20 Oct 23	4.03000 +0.06	4.27	3.98	3.98	124,012
19 Oct 23	3.97000 -0.16	4.19	3.97	4.15	78,371
18 Oct 23	4.13000 -0.29	4.49	4.09	4.49	79,625
17 Oct 23	4.42000 +0.18	4.62	4.26	4.29	87,878
16 Oct 23	4.24000 +0.18	4.32	4.09	4.12	66,993
13 Oct 23	4.06000 +0.00	4.18	4.01	4.06	64,328
12 Oct 23	4.06000 -0.24	4.37	4.05	4.30	39,677
11 Oct 23	4.30000 -0.16	4.55	4.09	4.55	136,735
10 Oct 23	4.46000 +0.34	4.70	4.15	4.18	106,435
09 Oct 23	4.12000 -0.21	4.31	4.03	4.25	114,000
06 Oct 23	4.33000 +0.17	4.44	4.13	4.17	73,524
05 Oct 23	4.16000 +0.27	4.23	3.88	3.91	174,704
04 Oct 23	3.89000 -0.08	4.23	3.84	4.01	137,249
03 Oct 23	3.97000 -0.08	4.09	3.85	4.02	151,634
02 Oct 23	4.05500 +0.02	4.11	3.89	4.04	142,770
29 Sep 23	4.03000 -0.33	4.47	3.89	4.42	206,567
28 Sep 23	4.36000 +0.22	4.42	4.07	4.14	182,413
27 Sep 23	4.14000 -0.03	4.35	4.00	4.18	124,114
26 Sep 23	4.17000 +0.09	4.34	4.03	4.13	135,873
25 Sep 23	4.08000 -0.17	4.45	4.05	4.25	87,595
22 Sep 23	4.25000 +0.13	4.38	4.08	4.08	91,614
21 Sep 23	4.12000 -0.15	4.36	4.08	4.20	88,148
20 Sep 23	4.27000 -0.15	4.49	4.25	4.46	76,260
19 Sep 23	4.42000 +0.03	4.48	4.29	4.42	139,767
18 Sep 23	4.39000 -0.29	4.70	4.34	4.70	226,856
15 Sep 23	4.68000 +0.12	4.77	4.48	4.57	260,103
14 Sep 23	4.56000 +0.00	4.63	4.25	4.50	167,799
13 Sep 23	4.56000 -0.03	4.68	4.47	4.59	132,159
12 Sep 23	4.59000 -0.05	4.82	4.51	4.65	106,804
11 Sep 23	4.64000 -0.05	4.76	4.57	4.68	121,534
08 Sep 23	4.69000 -0.05	4.82	4.62	4.76	68,733
07 Sep 23	4.74000 -0.09	4.79	4.58	4.79	113,246
06 Sep 23	4.83000 -0.06	4.96	4.66	4.89	170,101
05 Sep 23	4.89000 +0.23	4.99	4.53	4.61	228,123
01 Sep 23	4.66000 -0.05	4.77	4.40	4.60	191,736
31 Aug 23	4.71000 +0.02	4.82	4.62	4.67	248,993
30 Aug 23	4.69000 -0.70	5.09	4.56	5.02	509,474
29 Aug 23	5.39000 -0.29	5.72	4.36	5.72	1,437,091
28 Aug 23	5.68000 -1.39	7.28	5.63	7.08	695,664
25 Aug 23	7.07000 +0.15	7.23	6.79	6.96	135,861
24 Aug 23	6.92000 -0.68	7.40	6.75	7.02	480,594
23 Aug 23	7.60000 +0.19	7.88	7.27	7.71	207,332
22 Aug 23	7.41000 -0.37	8.47	7.39	7.70	495,012
21 Aug 23	7.78000 -0.60	8.47	7.63	8.43	400,100
18 Aug 23	8.38000 +0.44	8.62	7.76	7.89	198,566
17 Aug 23	7.94000 +0.04	8.24	7.57	8.00	99,425
16 Aug 23	7.90000 -0.02	8.05	7.69	7.92	117,608
15 Aug 23	7.92000 +0.19	8.38	7.68	7.69	196,711
14 Aug 23	7.73000 +0.51	7.83	6.84	7.12	199,112
11 Aug 23	7.22000 +0.38	7.70	7.09	7.70	238,847
10 Aug 23	6.84000 -0.41	7.45	6.73	7.31	175,929
09 Aug 23	7.25000 -0.04	7.38	7.06	7.25	96,440
08 Aug 23	7.29000 +0.16	7.48	7.12	7.20	57,422
07 Aug 23	7.13000 -0.27	7.41	6.97	7.29	89,415
04 Aug 23	7.40000 +0.06	7.56	7.19	7.35	63,198
03 Aug 23	7.34000 +0.10	7.74	7.04	7.16	73,274
02 Aug 23	7.24000 -0.11	7.85	7.14	7.25	126,105
01 Aug 23	7.35000 -0.55	8.21	7.26	7.76	127,821
31 Jul 23	7.90000 -0.83	8.70	7.66	8.70	216,966
28 Jul 23	8.73000 +1.78	8.80	7.08	7.08	447,610
27 Jul 23	6.95000 -0.15	7.27	6.86	7.15	107,381
26 Jul 23	7.10000 +0.48	7.20	6.65	6.69	104,710
25 Jul 23	6.62000 +0.28	6.68	6.30	6.40	50,864
24 Jul 23	6.34000 -0.31	6.80	6.26	6.63	68,878
21 Jul 23	6.65000 +0.06	7.08	6.59	6.64	86,902
20 Jul 23	6.59000 -0.13	6.75	6.40	6.64	68,981
19 Jul 23	6.72000 -0.37	7.12	6.62	7.09	63,321
18 Jul 23	7.09000 -0.03	7.32	6.94	7.12	82,677
17 Jul 23	7.12000 +0.12	7.20	6.92	7.00	60,837
14 Jul 23	7.00000 -0.19	7.22	6.80	7.22	90,837
13 Jul 23	7.19000 +0.11	7.46	7.07	7.14	91,953
12 Jul 23	7.08000 -0.15	7.18	6.81	7.13	69,266
11 Jul 23	7.23000 -0.12	7.39	7.02	7.39	65,339
10 Jul 23	7.35000 +0.68	7.41	6.78	6.79	144,804
07 Jul 23	6.67000 +0.17	6.75	6.46	6.50	67,815
06 Jul 23	6.50000 -0.22	6.62	6.25	6.54	82,647
05 Jul 23	6.72000 +0.07	7.11	6.41	6.53	89,235
03 Jul 23	6.65000 -0.54	7.29	6.54	7.22	61,147
30 Jun 23	7.19000 +0.41	7.44	6.78	6.91	134,080
29 Jun 23	6.78000 +0.19	7.06	6.64	6.65	69,164
28 Jun 23	6.59000 +0.26	6.62	6.20	6.24	54,269
27 Jun 23	6.33000 +0.13	6.67	6.00	6.21	68,891
26 Jun 23	6.20000 -0.20	6.54	5.99	6.36	111,824
23 Jun 23	6.40000 -0.24	7.12	6.24	6.64	1,964,566
22 Jun 23	6.64000 +0.57	6.73	6.04	6.15	117,676
21 Jun 23	6.07000 -0.01	6.46	5.93	6.02	194,227
20 Jun 23	6.08000 -0.19	6.47	6.08	6.37	202,318
16 Jun 23	6.27000 -0.24	6.94	6.25	6.55	153,766
15 Jun 23	6.51000 -0.07	7.18	6.51	6.71	176,197
14 Jun 23	6.58000 -0.15	7.41	6.58	6.73	185,191
13 Jun 23	6.73000 -0.34	7.32	6.35	7.11	111,572
12 Jun 23	7.07000 +0.10	7.42	6.83	6.94	80,732
09 Jun 23	6.97000 +0.12	7.35	6.75	6.96	103,789
08 Jun 23	6.85000 +0.42	7.55	6.24	6.24	184,548
07 Jun 23	6.43000 +0.30	6.79	6.13	6.13	80,729
06 Jun 23	6.13000 -0.04	6.50	6.03	6.09	53,296
05 Jun 23	6.17000 -0.23	6.49	6.06	6.30	94,217
02 Jun 23	6.40000 +0.04	6.79	5.99	6.34	77,854
01 Jun 23	6.36000 +0.16	6.92	6.23	6.25	96,648
31 May 23	6.20000 +0.23	6.58	5.91	6.01	74,023
30 May 23	5.97000 -0.15	6.27	5.86	6.12	70,534
26 May 23	6.12000 +0.17	6.16	5.90	5.91	60,883
25 May 23	5.95000 +0.05	6.41	5.95	5.97	101,825
24 May 23	5.90000 -0.38	6.50	5.80	6.11	57,951
23 May 23	6.28000 +0.02	6.76	6.10	6.16	84,211
22 May 23	6.26000 -0.54	7.00	6.22	6.70	161,209
19 May 23	6.80000 -0.44	7.25	6.30	7.25	155,712
18 May 23	7.24000 -0.44	7.84	7.21	7.57	116,720
17 May 23	7.68000 -0.24	8.15	7.64	7.81	106,019
16 May 23	7.92000 -0.09	8.24	7.55	8.12	101,233
15 May 23	8.01000 -0.08	9.00	7.76	8.26	154,293
12 May 23	8.09000 +0.48	8.50	7.23	7.61	154,417
11 May 23	7.61000 -0.69	9.69	7.50	8.57	226,853
10 May 23	8.30000 +0.26	8.40	7.50	8.40	119,726
09 May 23	8.04000 +0.02	8.50	7.87	8.10	67,621
08 May 23	8.02000 +0.49	8.46	7.21	7.47	97,378
05 May 23	7.53500 -1.11	8.93	7.51	8.75	199,983
04 May 23	8.64000 +0.13	9.36	8.00	8.38	222,910
03 May 23	8.51000 +1.37	8.88	7.17	7.29	350,202
02 May 23	7.14000 +0.33	7.33	6.55	6.93	115,391
01 May 23	6.81000 +0.37	7.46	6.70	7.09	225,874
28 Apr 23	6.44000 +0.53	7.17	5.81	5.83	262,895
27 Apr 23	5.91000 +0.08	5.94	5.76	5.76	46,872
26 Apr 23	5.83000 -0.02	5.99	5.66	5.87	73,462
25 Apr 23	5.85000 +0.10	5.85	5.67	5.73	86,236
24 Apr 23	5.75000 -0.17	6.05	5.70	6.05	43,768
21 Apr 23	5.92000 -0.04	6.11	5.79	6.11	47,886
20 Apr 23	5.96000 +0.19	6.24	5.50	5.65	84,487
19 Apr 23	5.77000 -0.20	6.15	5.55	5.86	78,005
18 Apr 23	5.97000 +0.16	6.03	5.74	5.87	70,206
17 Apr 23	5.81000 +0.03	6.03	5.43	5.65	103,542
14 Apr 23	5.78000 -1.03	6.70	5.46	6.70	288,543
13 Apr 23	6.81000 +1.95	6.85	4.71	4.89	481,672
12 Apr 23	4.86000 +0.75	4.90	4.11	4.15	191,268
11 Apr 23	4.11000 +0.30	4.22	3.80	3.80	85,333
10 Apr 23	3.81000 +0.14	3.85	3.67	3.67	25,658
06 Apr 23	3.67000 -0.16	3.83	3.65	3.83	23,122
05 Apr 23	3.83000 -0.12	4.05	3.73	4.04	40,481
04 Apr 23	3.95000 -0.29	4.20	3.65	4.01	143,054
03 Apr 23	4.24000 +0.88	4.40	3.37	3.43	508,547
31 Mar 23	3.36000 +0.88	3.47	2.49	2.78	340,489
30 Mar 23	2.48000 -0.03	2.65	2.36	2.55	73,851
29 Mar 23	2.51000 -0.19	2.74	2.46	2.71	72,754
28 Mar 23	2.70000 -0.17	2.85	2.68	2.85	66,902
27 Mar 23	2.87000 +0.05	2.90	2.81	2.87	20,129
24 Mar 23	2.82000 -0.18	3.00	2.78	3.00	40,723
23 Mar 23	3.00000 +0.08	3.00	2.89	2.92	3,683
22 Mar 23	2.92000 -0.16	3.13	2.92	3.13	21,765
21 Mar 23	3.08000 +0.09	3.13	2.98	3.05	37,755
20 Mar 23	2.99000 +0.01	3.11	2.97	2.98	12,003
17 Mar 23	2.98000 -0.11	3.15	2.98	3.15	20,774
16 Mar 23	3.09000 -0.07	3.25	3.05	3.20	23,088
15 Mar 23	3.16000 -0.12	3.30	3.15	3.16	19,130
14 Mar 23	3.28000 -0.01	3.34	3.19	3.33	28,936
13 Mar 23	3.29000 -0.18	3.50	3.21	3.50	26,678
10 Mar 23	3.47000 +0.28	3.50	3.07	3.16	95,959
09 Mar 23	3.19000 +0.12	3.24	3.09	3.11	36,095
08 Mar 23	3.07000 +0.15	3.17	2.90	2.95	63,496
07 Mar 23	2.92000 +0.14	2.99	2.68	2.81	33,672
06 Mar 23	2.78000 +0.08	2.80	2.64	2.72	28,345
03 Mar 23	2.70000 -0.03	2.78	2.60	2.74	23,534
02 Mar 23	2.73000 +0.11	2.74	2.57	2.57	21,405
01 Mar 23	2.62000 -0.11	2.71	2.62	2.64	19,271
28 Feb 23	2.73000 +0.08	2.82	2.63	2.71	59,253
27 Feb 23	2.65000 +0.10	2.74	2.45	2.60	38,418
24 Feb 23	2.55000 +0.03	2.66	2.42	2.42	25,475
23 Feb 23	2.52000 -0.06	2.56	2.48	2.55	32,962
22 Feb 23	2.58000 -0.04	2.71	2.57	2.57	24,687
21 Feb 23	2.62000 -0.17	2.78	2.39	2.75	53,523
17 Feb 23	2.79000 -0.12	3.00	2.75	2.89	36,897
16 Feb 23	2.91000 -0.02	3.04	2.91	2.93	13,372
15 Feb 23	2.93000 +0.00	2.99	2.92	2.97	26,192
14 Feb 23	2.93000 -0.05	3.02	2.92	3.02	26,921
13 Feb 23	2.98000 -0.01	3.04	2.93	3.04	54,669
10 Feb 23	2.99000 -0.14	3.29	2.95	3.10	81,575
09 Feb 23	3.13000 -0.13	3.49	3.08	3.24	53,011
08 Feb 23	3.26000 -0.13	3.42	3.25	3.40	29,740
07 Feb 23	3.39000 +0.00	3.44	3.31	3.43	27,051
06 Feb 23	3.39000 -0.02	3.45	3.26	3.45	37,814
03 Feb 23	3.41000 +0.01	3.57	3.40	3.40	22,191
02 Feb 23	3.40000 +0.13	3.50	3.32	3.33	50,922
01 Feb 23	3.27000 +0.14	3.32	3.14	3.19	46,133
31 Jan 23	3.13000 +0.10	3.20	3.06	3.08	38,364
30 Jan 23	3.03000 -0.18	3.21	2.89	3.20	46,019
27 Jan 23	3.21000 +0.06	3.27	3.05	3.12	25,566
26 Jan 23	3.15000 -0.06	3.32	3.08	3.19	35,768
25 Jan 23	3.21000 +0.23	3.22	2.92	2.92	49,637
24 Jan 23	2.98000 +0.10	2.99	2.85	2.88	78,462
23 Jan 23	2.88000 +0.03	2.95	2.81	2.83	101,158
20 Jan 23	2.85000 -0.04	3.01	2.82	2.88	55,688
19 Jan 23	2.89000 -0.40	3.27	2.88	3.22	94,772
18 Jan 23	3.29000 -0.10	3.65	3.26	3.36	53,062
17 Jan 23	3.39000 -0.49	3.94	3.36	3.94	161,467
13 Jan 23	3.88000 +0.14	3.93	3.64	3.64	122,897
12 Jan 23	3.74000 +0.38	3.76	3.33	3.43	130,553
11 Jan 23	3.36000 -0.02	3.42	3.25	3.38	42,018
10 Jan 23	3.38000 +0.17	3.38	3.07	3.25	136,229
09 Jan 23	3.21000 +0.38	3.21	2.86	2.88	180,433
06 Jan 23	2.83000 +0.13	2.92	2.62	2.71	74,802
05 Jan 23	2.70000 +0.03	2.70	2.56	2.68	28,533
04 Jan 23	2.67000 -0.08	2.83	2.63	2.72	40,425
03 Jan 23	2.75000 -0.02	2.87	2.65	2.77	57,062
30 Dec 22	2.77000 +0.02	2.77	2.50	2.67	71,465
29 Dec 22	2.75000 +0.33	2.82	2.39	2.39	159,587
28 Dec 22	2.42000 -0.06	2.49	2.34	2.42	27,901
27 Dec 22	2.48000 -0.05	2.68	2.48	2.48	81,312
23 Dec 22	2.53000 +0.12	2.53	2.35	2.35	59,758
22 Dec 22	2.41500 -0.13	2.54	2.34	2.54	207,077
21 Dec 22	2.55000 -0.17	2.78	2.55	2.78	64,772
20 Dec 22	2.72000 +0.02	2.76	2.57	2.72	55,308
19 Dec 22	2.70000 +0.14	2.77	2.45	2.50	99,103
16 Dec 22	2.56000 +0.04	2.57	2.46	2.46	31,299
15 Dec 22	2.52000 -0.01	2.57	2.46	2.57	17,694
14 Dec 22	2.53000 -0.02	2.63	2.51	2.60	59,891
13 Dec 22	2.55000 -0.06	2.70	2.51	2.70	48,088
12 Dec 22	2.61000 -0.28	2.93	2.58	2.92	146,474
09 Dec 22	2.89000 +0.32	2.89	2.61	2.61	185,037
08 Dec 22	2.57000 +0.03	2.67	2.52	2.60	83,353
07 Dec 22	2.54000 -0.11	2.70	2.44	2.53	190,668
06 Dec 22	2.65000 +0.42	2.71	2.20	2.20	695,066
05 Dec 22	2.23000 +0.12	2.30	2.05	2.10	98,237
02 Dec 22	2.11000 +0.18	2.22	1.86	1.95	100,914
01 Dec 22	1.93000 -0.07	1.98	1.85	1.92	87,738
30 Nov 22	2.00000 +0.17	2.00	1.72	1.82	69,141
29 Nov 22	1.83000 -0.12	1.87	1.80	1.81	38,512
28 Nov 22	1.95000 +0.07	1.99	1.77	1.88	70,184
25 Nov 22	1.88000 +0.05	2.03	1.72	1.78	50,397
23 Nov 22	1.83000 +0.06	1.91	1.74	1.75	48,209
22 Nov 22	1.77000 +0.04	1.85	1.65	1.67	42,418
21 Nov 22	1.73000 -0.19	1.94	1.70	1.90	149,116
18 Nov 22	1.92000 -0.02	1.96	1.90	1.94	21,631
17 Nov 22	1.94000 -0.05	2.06	1.91	1.97	38,475
16 Nov 22	1.99000 -0.08	2.10	1.94	2.01	29,343
15 Nov 22	2.07000 -0.14	2.24	2.05	2.14	64,616
14 Nov 22	2.21000 +0.17	2.27	2.05	2.05	81,418
11 Nov 22	2.04000 -0.04	2.15	1.87	2.15	72,081
10 Nov 22	2.08000 +0.24	2.11	1.72	1.75	85,347
09 Nov 22	1.84000 -0.15	2.00	1.80	1.94	103,901
08 Nov 22	1.99000 -0.10	2.10	1.95	2.10	47,720
07 Nov 22	2.09000 -0.17	2.11	2.00	2.03	34,800
14 Oct 22	2.26000 -0.14	2.48	2.16	2.48	104,609
13 Oct 22	2.40000 +0.25	2.45	2.12	2.20	124,385
12 Oct 22	2.15000 +0.26	2.18	1.89	1.92	121,089
11 Oct 22	1.89000 +0.01	2.03	1.73	1.87	153,218
10 Oct 22	1.88000 -0.13	2.02	1.77	2.01	205,153
07 Oct 22	2.01000 -0.38	2.31	2.00	2.31	374,870
06 Oct 22	2.39000 -0.26	2.66	2.34	2.64	2,071,849
05 Oct 22	2.65000 +0.18	2.69	2.41	2.45	246,029
04 Oct 22	2.47000 +0.26	2.88	2.34	2.37	836,922
03 Oct 22	2.21000 -0.09	2.41	2.00	2.31	423,293
30 Sep 22	2.30000 +0.50	2.38	1.80	1.81	525,062
29 Sep 22	1.80000 +0.01	1.86	1.62	1.86	160,515
28 Sep 22	1.79000 +0.17	1.95	1.57	1.58	297,128
27 Sep 22	1.62000 -0.19	1.87	1.58	1.75	371,929
26 Sep 22	1.81000 +0.28	2.20	1.60	1.73	4,339,736
23 Sep 22	1.53000 -0.14	1.63	1.39	1.60	125,776
22 Sep 22	1.67000 +0.18	1.67	1.42	1.55	195,072
21 Sep 22	1.49000 +0.10	1.69	1.40	1.40	361,644
20 Sep 22	1.39000 -0.01	1.46	1.37	1.46	177,486
19 Sep 22	1.40000 -0.03	1.55	1.38	1.46	27,964
16 Sep 22	1.43000 -0.06	1.53	1.42	1.46	45,218
15 Sep 22	1.49000 +0.01	1.63	1.47	1.51	71,133
14 Sep 22	1.48000 -0.08	1.58	1.47	1.57	26,889
13 Sep 22	1.56000 -0.05	1.60	1.53	1.60	35,531
12 Sep 22	1.61000 -0.01	1.67	1.60	1.65	39,919
09 Sep 22	1.62000 +0.12	1.65	1.42	1.54	109,276
08 Sep 22	1.50000 +0.11	1.55	1.37	1.38	38,110
07 Sep 22	1.39000 +0.09	1.40	1.29	1.32	81,103
06 Sep 22	1.30000 -0.02	1.40	1.28	1.40	69,309
02 Sep 22	1.32000 +0.01	1.40	1.26	1.31	55,329
01 Sep 22	1.31000 +0.04	1.34	1.25	1.28	86,910
31 Aug 22	1.27000 +0.04	1.35	1.18	1.25	126,758
30 Aug 22	1.23000 -0.03	1.31	1.18	1.27	54,418
29 Aug 22	1.26000 -0.04	1.37	1.21	1.29	85,730
26 Aug 22	1.30000 -0.11	1.40	1.26	1.40	52,241
25 Aug 22	1.41000 +0.03	1.44	1.36	1.39	60,648
24 Aug 22	1.37500 -0.04	1.40	1.27	1.40	178,048
23 Aug 22	1.42000 -0.05	1.54	1.40	1.46	91,394
22 Aug 22	1.47000 -0.13	1.58	1.45	1.56	223,492
19 Aug 22	1.60000 +0.06	1.68	1.50	1.53	76,768
18 Aug 22	1.54000 -0.06	1.62	1.52	1.62	42,143
17 Aug 22	1.60000 -0.20	1.78	1.60	1.76	51,974
16 Aug 22	1.80000 +0.03	1.85	1.65	1.81	159,901
15 Aug 22	1.77000 -0.12	1.98	1.75	1.91	131,526
12 Aug 22	1.89000 +0.15	1.91	1.70	1.74	134,627
11 Aug 22	1.74000 +0.03	1.79	1.67	1.71	36,261
10 Aug 22	1.71000 +0.11	1.78	1.62	1.78	110,273
09 Aug 22	1.60000 -0.16	1.79	1.57	1.78	52,860
08 Aug 22	1.76000 +0.17	1.79	1.58	1.65	94,857
05 Aug 22	1.59000 -0.04	1.65	1.56	1.57	73,654
04 Aug 22	1.63000 +0.04	1.78	1.55	1.65	209,305
03 Aug 22	1.59000 -0.01	1.72	1.57	1.66	76,876
02 Aug 22	1.60000 +0.01	1.68	1.58	1.58	44,023
01 Aug 22	1.59000 +0.03	1.60	1.55	1.59	47,881
29 Jul 22	1.56000 -0.13	1.65	1.50	1.65	77,371
28 Jul 22	1.69000 +0.01	1.75	1.64	1.74	22,781
27 Jul 22	1.68000 -0.03	1.73	1.60	1.72	40,341
26 Jul 22	1.71000 +0.04	1.73	1.60	1.65	34,973
25 Jul 22	1.67000 -0.07	1.81	1.59	1.75	121,866
22 Jul 22	1.74000 -0.12	1.94	1.74	1.94	42,128
21 Jul 22	1.86000 -0.13	2.02	1.80	2.00	142,284
20 Jul 22	1.99000 +0.06	2.11	1.91	2.05	34,457
19 Jul 22	1.93000 +0.03	2.05	1.93	1.98	33,535
18 Jul 22	1.90000 -0.10	2.04	1.86	1.98	97,568
15 Jul 22	2.00000 -0.08	2.09	1.95	2.08	38,286
14 Jul 22	2.08000 -0.05	2.23	2.03	2.15	109,742
13 Jul 22	2.13000 +0.35	2.28	1.75	1.77	275,085
12 Jul 22	1.78000 +0.13	1.81	1.63	1.64	105,706
11 Jul 22	1.65000 -0.08	1.73	1.58	1.69	107,164
08 Jul 22	1.73000 +0.09	1.78	1.64	1.64	55,756
07 Jul 22	1.64000 +0.12	1.68	1.47	1.50	164,448
06 Jul 22	1.52000 -0.06	1.71	1.49	1.60	79,032
05 Jul 22	1.58000 +0.06	1.67	1.49	1.49	220,257
01 Jul 22	1.52000 -0.01	1.61	1.50	1.60	227,630
30 Jun 22	1.53000 -0.03	1.57	1.45	1.48	95,112
29 Jun 22	1.56000 -0.17	1.82	1.53	1.75	97,602
28 Jun 22	1.73000 -0.20	1.98	1.73	1.98	77,040
27 Jun 22	1.93000 -0.01	2.00	1.84	1.95	47,296
24 Jun 22	1.94000 -0.08	2.05	1.82	2.00	1,572,069
23 Jun 22	2.02000 +0.23	2.02	1.71	1.84	117,009
22 Jun 22	1.79000 -0.07	1.91	1.71	1.83	115,165
21 Jun 22	1.86000 -0.13	2.30	1.81	2.30	198,379
17 Jun 22	1.99000 +0.05	2.12	1.90	1.96	96,781
16 Jun 22	1.94000 -0.11	2.02	1.84	2.02	102,950
15 Jun 22	2.05000 -0.03	2.25	2.00	2.11	119,237
14 Jun 22	2.08000 -0.05	2.18	2.02	2.14	81,290
13 Jun 22	2.13000 -0.11	2.23	2.09	2.13	141,331
10 Jun 22	2.24000 -0.34	2.57	2.17	2.49	109,569
09 Jun 22	2.58000 -0.04	2.70	2.41	2.63	109,147
08 Jun 22	2.62000 +0.25	2.79	2.28	2.28	154,215
07 Jun 22	2.37000 +0.32	2.45	2.00	2.05	162,862
06 Jun 22	2.05000 -0.07	2.18	2.02	2.16	188,889
03 Jun 22	2.12000 +0.07	2.14	1.93	2.06	104,657
02 Jun 22	2.05000 +0.02	2.09	1.96	1.98	96,554
01 Jun 22	2.03000 -0.20	2.25	2.00	2.23	74,687
31 May 22	2.23000 +0.06	2.27	2.09	2.16	84,238
27 May 22	2.17000 +0.32	2.21	1.83	1.84	179,312
26 May 22	1.85000 +0.06	1.96	1.80	1.80	134,373
25 May 22	1.79000 -0.02	1.88	1.75	1.79	110,030
24 May 22	1.81000 +0.00	1.89	1.80	1.83	78,541
23 May 22	1.81000 -0.18	1.98	1.79	1.93	203,539
20 May 22	1.99000 -0.15	2.23	1.95	2.23	175,790
19 May 22	2.14000 +0.01	2.18	1.99	2.08	221,819
18 May 22	2.13000 -0.09	2.29	2.09	2.29	111,150
17 May 22	2.22000 +0.07	2.32	2.08	2.17	186,279
16 May 22	2.15000 +0.45	2.39	1.73	1.93	800,674
13 May 22	1.70000 +0.22	1.76	1.46	1.56	624,335
12 May 22	1.48000 -0.45	1.97	1.40	1.65	443,534
11 May 22	1.93000 -0.40	2.32	1.92	2.32	114,933
10 May 22	2.33000 +0.00	2.57	2.28	2.41	123,286
09 May 22	2.33000 -0.08	2.45	2.22	2.45	130,502
06 May 22	2.41000 +0.03	2.58	2.30	2.38	69,431
05 May 22	2.38000 -0.28	2.66	2.37	2.66	133,046
04 May 22	2.66000 -0.08	2.74	2.43	2.74	113,928
03 May 22	2.74000 -0.04	2.83	2.63	2.83	191,719
02 May 22	2.78000 +0.28	2.79	2.47	2.50	132,960
29 Apr 22	2.50000 -0.23	2.83	2.45	2.66	151,225
28 Apr 22	2.73000 +0.10	2.73	2.26	2.67	369,274
27 Apr 22	2.63000 -0.28	2.95	2.62	2.95	244,533
26 Apr 22	2.91000 -0.26	3.15	2.84	3.13	261,933
25 Apr 22	3.17000 -0.01	3.18	3.02	3.08	364,552
22 Apr 22	3.18000 -1.10	4.05	3.13	4.05	688,942
21 Apr 22	4.28000 +0.59	4.58	3.65	3.69	796,541
20 Apr 22	3.69000 +0.31	3.71	3.04	3.36	449,270
19 Apr 22	3.38000 +0.23	4.08	3.12	3.12	1,438,796
18 Apr 22	3.15000 -0.32	3.42	3.10	3.40	491,491
14 Apr 22	3.47000 -0.25	3.68	3.45	3.68	130,546
13 Apr 22	3.72000 -0.14	4.20	3.67	3.86	227,526
12 Apr 22	3.86000 +0.23	3.93	3.58	3.58	241,698
11 Apr 22	3.63000 +0.04	3.70	3.53	3.64	158,152
08 Apr 22	3.59000 +0.00	3.64	3.50	3.59	194,123
07 Apr 22	3.59000 -0.33	4.00	3.55	4.00	139,196
06 Apr 22	3.92000 +0.20	4.19	3.54	3.70	344,515
05 Apr 22	3.72000 +0.17	3.73	3.48	3.55	150,825
04 Apr 22	3.55000 +0.00	3.68	3.44	3.62	190,599
01 Apr 22	3.55000 -1.31	4.18	3.34	4.18	775,016
31 Mar 22	4.86000 -0.10	5.01	4.77	5.01	116,608
30 Mar 22	4.96000 -0.24	5.32	4.93	5.20	90,125
29 Mar 22	5.20000 +0.35	5.46	4.75	4.84	146,698
28 Mar 22	4.85000 -0.07	4.95	4.60	4.85	89,066
25 Mar 22	4.92000 -0.17	5.17	4.90	5.08	113,975
24 Mar 22	5.09000 +0.09	5.17	4.77	5.01	103,297
23 Mar 22	5.00000 -0.27	5.32	4.96	5.29	113,105
22 Mar 22	5.27000 +0.17	5.34	5.07	5.17	70,657
21 Mar 22	5.10000 -0.56	5.66	5.09	5.66	120,671
18 Mar 22	5.66000 +0.46	5.74	5.08	5.11	157,629
17 Mar 22	5.20000 +0.41	5.44	4.80	4.82	143,545
16 Mar 22	4.79000 +0.13	4.86	4.45	4.60	165,904
15 Mar 22	4.66000 +0.45	4.75	4.19	4.23	171,574
14 Mar 22	4.21000 -0.23	4.48	4.14	4.48	161,193
11 Mar 22	4.44000 -0.36	4.81	4.42	4.78	152,934
10 Mar 22	4.80000 -0.22	5.06	4.62	4.99	127,279
09 Mar 22	5.02000 +0.41	5.02	4.58	4.63	147,381
08 Mar 22	4.61000 -0.01	4.78	4.29	4.64	182,678
07 Mar 22	4.62000 -0.16	4.91	4.47	4.75	162,508
04 Mar 22	4.78000 +0.09	5.00	4.57	4.69	228,159
03 Mar 22	4.69000 -0.40	5.18	4.57	5.11	227,907
02 Mar 22	5.09000 +0.00	5.25	4.85	5.11	211,922
01 Mar 22	5.09000 +0.01	5.18	4.73	5.18	325,514
28 Feb 22	5.08000 -0.31	5.51	5.05	5.31	151,674
25 Feb 22	5.39000 +0.17	5.40	4.93	5.28	184,706
24 Feb 22	5.22000 +0.00	5.33	4.93	5.14	245,258
23 Feb 22	5.22000 -0.39	5.75	5.14	5.70	337,161
22 Feb 22	5.61000 -0.36	6.14	5.60	6.01	217,966
18 Feb 22	5.97000 -0.12	6.32	5.96	6.03	102,672
17 Feb 22	6.09000 -0.53	6.78	5.77	6.63	282,381
16 Feb 22	6.62000 +0.05	6.76	6.40	6.57	118,866
15 Feb 22	6.57000 +0.16	6.67	6.41	6.41	129,393
14 Feb 22	6.41000 -0.21	6.78	6.20	6.65	161,136
11 Feb 22	6.62000 -0.14	7.07	6.53	6.72	213,466
10 Feb 22	6.76000 +0.32	7.38	6.41	6.42	366,575
09 Feb 22	6.44000 -0.68	7.18	6.34	7.18	671,894
08 Feb 22	7.12000 -3.74	9.82	6.65	9.55	1,171,838
07 Feb 22	10.86000 -0.34	11.56	10.75	11.17	66,875
04 Feb 22	11.20000 +0.09	11.42	10.74	11.15	57,157
03 Feb 22	11.11000 -0.44	11.82	10.91	11.53	76,178
02 Feb 22	11.55000 -1.01	12.71	11.46	12.60	152,032
01 Feb 22	12.56000 +0.40	12.59	11.98	12.08	69,850
31 Jan 22	12.16000 +0.89	12.42	11.25	11.25	85,188
28 Jan 22	11.27000 -0.06	11.68	11.07	11.40	193,274
27 Jan 22	11.33000 -0.83	12.49	11.25	12.36	160,399
26 Jan 22	12.16000 +0.27	13.36	11.81	12.20	241,430
25 Jan 22	11.89000 +0.65	12.20	10.51	11.20	391,587
24 Jan 22	11.24000 +0.07	11.29	10.03	11.01	110,471
21 Jan 22	11.17000 -0.74	11.92	10.75	11.70	143,770
20 Jan 22	11.91000 -0.04	13.00	11.84	11.93	58,206
19 Jan 22	11.95000 -0.07	12.24	11.60	12.18	167,485
18 Jan 22	12.02000 -0.41	12.62	11.98	12.62	96,263
14 Jan 22	12.43000 -0.16	13.06	12.11	12.50	95,286
13 Jan 22	12.59000 -0.47	13.64	12.35	13.08	66,289
12 Jan 22	13.06000 -0.31	14.08	13.01	13.56	109,633
11 Jan 22	13.37000 +0.56	13.65	12.60	12.73	45,665
10 Jan 22	12.81000 -0.70	13.56	12.54	13.50	116,269
07 Jan 22	13.51000 -0.18	14.05	13.24	13.63	48,529
06 Jan 22	13.69000 -0.37	14.21	13.55	14.03	50,207
05 Jan 22	14.06000 -0.73	14.90	14.02	14.83	82,002
04 Jan 22	14.79000 +0.06	15.38	14.17	14.80	78,744
03 Jan 22	14.73000 -0.08	14.96	14.27	14.80	46,794
31 Dec 21	14.81000 +0.03	15.30	14.11	14.73	66,196
30 Dec 21	14.78000 -0.17	15.58	14.66	14.82	57,496
29 Dec 21	14.95000 +0.03	15.41	14.59	15.00	69,754
28 Dec 21	14.92000 -0.06	15.50	14.19	14.81	86,701
27 Dec 21	14.98000 -0.55	15.53	14.92	15.53	51,708
23 Dec 21	15.53000 -0.30	16.27	15.22	15.96	43,664
22 Dec 21	15.83000 +0.58	16.13	14.75	15.32	129,604
21 Dec 21	15.25000 -0.37	16.17	15.00	15.91	75,130
20 Dec 21	15.62000 -0.53	15.99	15.10	15.89	112,163
17 Dec 21	16.15000 -0.13	17.04	15.52	16.37	124,031
16 Dec 21	16.28000 -0.73	17.33	16.08	17.26	44,517
15 Dec 21	17.01000 +0.59	17.22	15.98	16.56	46,042
14 Dec 21	16.42000 -1.05	17.20	16.09	17.20	78,947
13 Dec 21	17.47000 -0.53	18.12	16.77	17.90	61,588
10 Dec 21	18.00000 -0.66	18.83	17.60	18.82	63,213
09 Dec 21	18.66000 -0.10	19.35	18.28	18.74	36,833
08 Dec 21	18.76000 +0.21	19.43	18.59	18.59	36,685
07 Dec 21	18.55000 +0.27	19.65	18.31	18.52	74,283
06 Dec 21	18.28000 +0.11	18.37	17.32	18.20	58,029
03 Dec 21	18.17000 -0.26	18.51	17.20	18.50	75,695
02 Dec 21	18.43000 -0.10	19.12	18.12	18.59	127,568
01 Dec 21	18.53000 -1.77	20.73	18.41	20.73	91,086
30 Nov 21	20.30000 -0.47	21.24	20.21	20.50	69,621
29 Nov 21	20.77000 -0.87	21.64	20.44	21.64	124,482
26 Nov 21	21.64000 -0.06	21.74	21.07	21.09	29,074
24 Nov 21	21.70000 +0.22	21.80	20.13	21.05	32,721
23 Nov 21	21.48000 +0.38	21.48	20.20	21.10	39,327
22 Nov 21	21.10000 -0.21	21.69	20.45	21.58	39,481
19 Nov 21	21.31000 +0.83	21.77	20.38	20.38	31,566
18 Nov 21	20.48000 -1.08	21.98	20.33	21.59	57,673
17 Nov 21	21.56000 -0.02	21.74	20.64	21.24	33,350
16 Nov 21	21.58000 -0.10	22.99	20.03	22.16	101,794
15 Nov 21	21.68000 +0.05	21.84	21.00	21.58	35,582
12 Nov 21	21.63000 +0.05	21.74	21.10	21.58	22,911
11 Nov 21	21.58000 -0.10	21.70	20.49	20.92	20,054
10 Nov 21	21.68000 -1.18	23.00	21.36	23.00	21,226
09 Nov 21	22.86000 -1.54	24.51	22.83	24.51	49,082
08 Nov 21	24.40000 +1.00	24.58	23.30	23.49	29,493
05 Nov 21	23.40000 +0.31	24.00	22.97	23.13	45,229
04 Nov 21	23.09000 +0.30	23.49	22.34	22.45	29,327
03 Nov 21	22.79000 -0.11	23.06	21.72	22.98	45,283
02 Nov 21	22.90000 +0.42	23.51	22.21	22.45	56,410
01 Nov 21	22.48000 +1.39	22.72	21.08	21.09	39,058
29 Oct 21	21.09000 +0.43	21.22	20.17	20.48	37,563
28 Oct 21	20.66000 +0.12	21.78	19.70	20.96	103,896
27 Oct 21	20.54000 -0.73	21.55	20.25	21.12	99,780
26 Oct 21	21.27000 -0.36	21.82	21.07	21.82	29,372
25 Oct 21	21.63000 -0.65	22.33	21.39	22.30	39,075
22 Oct 21	22.28000 -0.07	23.00	22.01	22.35	19,046
21 Oct 21	22.35000 +0.34	22.96	21.86	21.88	24,776
20 Oct 21	22.01000 +0.56	22.18	21.01	21.72	15,711
19 Oct 21	21.45000 +0.35	21.65	20.47	21.13	16,872
18 Oct 21	21.10000 -0.55	21.44	20.06	21.36	28,513
15 Oct 21	21.65000 -0.29	22.63	21.42	22.37	34,058
14 Oct 21	21.94000 +0.26	22.50	21.87	22.11	20,883
13 Oct 21	21.68000 +0.19	22.15	21.33	21.57	16,773
12 Oct 21	21.49000 +0.94	21.52	20.57	20.57	20,925
11 Oct 21	20.55000 +0.10	20.92	20.09	20.09	28,315
08 Oct 21	20.45000 -0.67	22.30	20.30	20.91	31,352
07 Oct 21	21.12000 +0.28	21.51	20.30	21.13	36,508
06 Oct 21	20.84000 +0.34	20.94	19.97	20.20	26,170
05 Oct 21	20.50000 +0.17	20.79	19.86	20.47	26,926
04 Oct 21	20.33000 -1.41	21.50	20.29	21.50	35,283
01 Oct 21	21.74000 +0.14	22.03	20.66	21.80	31,413
30 Sep 21	21.60000 -0.67	22.47	21.60	22.39	34,726
29 Sep 21	22.27000 +0.07	22.39	22.06	22.37	22,420
28 Sep 21	22.20000 -0.29	22.64	21.98	22.20	40,666
27 Sep 21	22.49000 -0.71	23.35	22.23	23.18	60,186
24 Sep 21	23.20000 +1.19	23.36	21.63	21.63	67,312
23 Sep 21	22.01000 +2.02	22.31	19.98	20.27	58,114
22 Sep 21	19.99000 -1.44	21.90	19.71	21.44	67,041
21 Sep 21	21.43000 +0.81	21.59	20.63	20.90	46,547
20 Sep 21	20.62000 -2.24	22.27	20.21	21.98	64,602
17 Sep 21	22.86000 +1.85	22.92	20.72	21.01	145,695
16 Sep 21	21.01000 +0.46	21.12	19.89	20.37	40,731
15 Sep 21	20.55000 +0.10	20.81	20.03	20.28	40,200
14 Sep 21	20.45000 -0.30	21.10	19.84	20.87	58,761
13 Sep 21	20.75000 -0.01	21.98	20.54	21.09	65,582
10 Sep 21	20.76000 -1.43	22.93	20.43	22.43	112,563
09 Sep 21	22.19000 -1.18	23.75	22.03	23.37	83,394
08 Sep 21	23.37000 -0.27	24.09	22.90	23.62	37,742
07 Sep 21	23.64000 -1.16	24.95	23.30	24.64	65,142
03 Sep 21	24.80000 -1.08	25.77	24.09	25.77	42,489
02 Sep 21	25.88000 +0.40	26.72	25.48	25.65	38,212
01 Sep 21	25.48000 -0.42	26.00	24.98	26.00	54,566
31 Aug 21	25.90000 -0.73	26.86	25.01	26.60	61,661
30 Aug 21	26.63000 +1.22	29.16	25.73	25.73	128,673
27 Aug 21	25.41000 +1.39	25.70	23.93	23.93	73,773
26 Aug 21	24.02000 +0.62	24.64	23.47	23.53	58,283
25 Aug 21	23.40000 +0.70	23.97	21.13	22.95	34,666
24 Aug 21	22.70000 -0.33	23.13	21.97	22.96	35,321
23 Aug 21	23.03000 +1.11	23.20	21.30	22.00	51,089
20 Aug 21	21.92000 +0.80	22.28	20.69	20.88	64,850
19 Aug 21	21.12000 -0.59	21.60	20.59	21.50	35,837
18 Aug 21	21.71000 -0.19	22.45	21.53	21.88	45,195
17 Aug 21	21.90000 +0.01	22.68	20.17	21.74	77,783
16 Aug 21	21.89000 -0.54	23.33	21.60	22.31	83,458
13 Aug 21	22.43000 -1.03	23.44	22.13	23.31	46,059
12 Aug 21	23.46000 -0.79	24.62	22.77	24.11	67,308
11 Aug 21	24.25000 -0.46	26.48	23.55	24.60	113,439
10 Aug 21	24.71000 +2.10	25.36	22.90	23.17	136,202
09 Aug 21	22.61000 -0.29	23.24	22.10	22.90	63,269
06 Aug 21	22.90000 +0.45	23.10	22.05	22.70	41,089
05 Aug 21	22.45000 -0.05	22.99	21.38	22.77	86,862
04 Aug 21	22.50000 +1.04	25.87	21.22	21.22	248,740
03 Aug 21	21.46000 +0.69	21.75	20.56	20.81	35,480
02 Aug 21	20.77000 +0.27	20.88	20.10	20.37	45,450
30 Jul 21	20.50000 -0.72	21.48	20.05	20.75	58,989
29 Jul 21	21.22000 +0.07	21.83	20.87	21.21	52,633
28 Jul 21	21.15000 +0.66	21.48	20.13	20.38	51,413
27 Jul 21	20.49000 +0.99	21.66	19.78	20.10	132,662
26 Jul 21	19.50000 -0.56	20.13	19.41	20.13	52,799
23 Jul 21	20.06000 -0.11	20.68	19.19	20.29	61,943
22 Jul 21	20.17000 +0.40	20.70	19.13	19.77	85,165
21 Jul 21	19.77000 +0.91	20.09	19.02	19.11	76,884
20 Jul 21	18.86000 +0.85	19.31	18.05	18.05	86,172
19 Jul 21	18.01000 -0.05	19.19	17.63	18.00	89,372
16 Jul 21	18.06000 -0.07	18.55	17.89	18.07	70,028
15 Jul 21	18.13000 +0.29	18.25	17.49	17.79	27,936
14 Jul 21	17.84000 -0.63	18.61	17.53	18.61	66,392
13 Jul 21	18.47000 -0.83	19.30	18.41	19.21	38,242
12 Jul 21	19.30000 +0.87	19.45	18.44	18.44	53,018
09 Jul 21	18.43000 -0.13	19.37	18.14	18.87	56,467
08 Jul 21	18.56000 +0.53	19.00	17.18	17.69	58,851
07 Jul 21	18.03000 +0.44	18.52	16.66	17.55	116,129
06 Jul 21	17.59000 +0.34	19.11	17.27	17.77	167,721
02 Jul 21	17.25000 -3.57	20.80	17.25	20.80	365,570
01 Jul 21	20.82000 +4.42	24.40	16.80	17.25	2,309,051
30 Jun 21	16.40000 -0.37	17.15	16.32	16.75	78,706
29 Jun 21	16.77000 -0.46	17.23	16.73	17.19	25,841
28 Jun 21	17.23000 -0.77	18.01	16.97	18.01	66,245
25 Jun 21	18.00000 -0.47	18.50	17.82	18.35	193,905
24 Jun 21	18.47000 +0.29	18.56	18.01	18.19	38,052
23 Jun 21	18.18000 +0.54	18.36	17.40	17.61	45,363
22 Jun 21	17.64000 +0.08	17.71	16.99	17.51	32,771
21 Jun 21	17.56000 +0.22	17.56	16.77	17.45	38,129
18 Jun 21	17.34000 -0.07	17.41	16.82	17.06	78,537
17 Jun 21	17.41000 -0.03	17.97	17.09	17.26	32,648
16 Jun 21	17.44000 +0.19	17.65	16.81	17.21	51,911
15 Jun 21	17.25000 -0.52	17.85	17.25	17.75	25,601
14 Jun 21	17.77000 +0.31	18.04	17.60	17.63	43,722
11 Jun 21	17.46000 -0.22	17.79	17.23	17.71	24,689
10 Jun 21	17.68000 -0.08	18.13	17.50	17.89	26,387
09 Jun 21	17.76000 -0.32	18.64	17.54	18.22	26,927
08 Jun 21	18.08000 -0.43	18.75	17.51	18.67	53,127
07 Jun 21	18.51000 -0.03	19.10	18.46	18.65	47,432
04 Jun 21	18.54000 -0.29	19.08	18.08	18.84	68,517
03 Jun 21	18.83000 -0.17	19.02	18.11	19.02	37,190
02 Jun 21	19.00000 +0.24	19.39	18.54	18.92	45,187
01 Jun 21	18.76000 +0.72	19.17	17.88	18.18	60,962
28 May 21	18.04000 -0.89	18.74	17.95	18.50	39,686
27 May 21	18.93000 +0.73	19.16	18.09	18.29	22,764
26 May 21	18.20000 +0.88	18.50	17.15	17.69	25,813
25 May 21	17.32000 -0.70	18.42	17.13	18.13	53,977
24 May 21	18.02000 -0.68	18.64	17.84	18.64	28,624
21 May 21	18.70000 +0.01	18.99	18.01	18.96	35,138
20 May 21	18.69000 +1.06	18.82	17.53	17.68	41,439
19 May 21	17.63000 -0.05	18.05	17.25	17.53	49,574
18 May 21	17.68000 +0.18	18.15	17.05	17.57	75,518
17 May 21	17.50000 +0.05	17.99	17.24	17.24	31,282
14 May 21	17.45000 +0.30	17.94	17.03	17.20	90,423
13 May 21	17.15000 -1.88	19.64	16.89	19.04	106,094
12 May 21	19.03000 +1.06	21.38	16.95	17.83	165,711
11 May 21	17.97000 +1.66	18.23	14.59	16.17	121,142
10 May 21	16.31000 -0.84	18.18	16.00	17.16	122,482
07 May 21	17.15000 -0.18	18.46	17.01	17.48	68,635
06 May 21	17.33000 -0.40	18.77	16.16	17.78	96,624
05 May 21	17.73000 -0.45	18.55	17.57	18.31	90,558
04 May 21	18.18000 -1.70	19.60	18.00	19.60	146,810
03 May 21	19.88000 +0.62	20.50	19.29	19.33	83,861
30 Apr 21	19.26000 -0.99	20.14	18.66	19.97	150,525
29 Apr 21	20.25000 -0.55	21.04	19.86	21.04	54,506
28 Apr 21	20.80000 -0.20	21.44	20.08	20.97	63,207
27 Apr 21	21.00000 -0.90	22.23	20.77	22.02	45,489
26 Apr 21	21.90000 +0.95	22.21	20.65	21.02	58,264
23 Apr 21	20.95000 +0.18	21.26	20.34	20.89	39,445
22 Apr 21	20.77000 +0.27	21.36	20.16	20.62	73,594
21 Apr 21	20.50000 +0.57	21.22	19.58	19.94	108,600
20 Apr 21	19.93000 -0.45	20.68	19.33	20.16	58,158
19 Apr 21	20.38000 -0.65	20.93	19.82	20.93	48,267
16 Apr 21	21.03000 -0.74	22.02	20.72	22.02	87,214
15 Apr 21	21.77000 +0.26	22.14	21.12	21.62	48,764
14 Apr 21	21.51000 +0.17	22.17	21.31	21.52	53,307
13 Apr 21	21.34000 -0.30	22.10	20.89	21.77	82,855
12 Apr 21	21.64000 -0.17	21.95	21.00	21.83	60,583
09 Apr 21	21.81000 -0.21	22.09	21.19	22.09	60,518
08 Apr 21	22.02000 +0.45	22.20	21.42	21.58	58,946
07 Apr 21	21.57000 -1.31	22.94	21.56	22.83	76,465
06 Apr 21	22.88000 -0.33	23.72	22.76	23.22	82,287
05 Apr 21	23.21000 -0.43	24.05	22.84	23.98	41,656
01 Apr 21	23.64000 -0.04	24.20	23.36	24.11	62,888
31 Mar 21	23.68000 +0.98	24.03	22.23	22.82	230,357
30 Mar 21	22.70000 +0.27	23.33	21.76	22.10	80,300
29 Mar 21	22.43000 -0.66	22.77	20.76	22.75	126,233
26 Mar 21	23.09000 -0.59	24.07	22.50	23.92	98,614
25 Mar 21	23.68000 +0.67	23.93	22.00	22.80	84,084
24 Mar 21	23.01000 -0.87	24.61	22.89	24.27	66,721
23 Mar 21	23.88000 -0.15	24.83	23.34	24.11	53,608
22 Mar 21	24.03000 +0.45	24.43	23.18	23.57	67,834
19 Mar 21	23.58000 -0.43	25.34	23.45	24.15	191,265
18 Mar 21	24.01000 -1.68	25.55	23.96	25.26	115,308
17 Mar 21	25.69000 -0.61	26.64	25.39	26.20	128,640
16 Mar 21	26.30000 -4.85	31.00	25.85	30.97	236,801
15 Mar 21	31.15000 +0.28	31.95	30.46	30.71	68,990
12 Mar 21	30.87000 +0.63	31.07	28.90	30.68	73,940
11 Mar 21	30.24000 +1.44	30.48	28.47	29.51	84,256
10 Mar 21	28.80000 +2.16	29.22	26.41	27.02	110,072
09 Mar 21	26.64000 +1.91	26.95	25.23	25.23	65,160
08 Mar 21	24.73000 -0.95	26.54	24.52	25.80	71,412
05 Mar 21	25.68000 +0.53	25.98	22.20	25.90	270,419
04 Mar 21	25.15000 -2.62	27.92	24.86	27.80	152,730
03 Mar 21	27.77000 -1.60	30.99	26.72	29.92	133,631
02 Mar 21	29.37000 -0.08	30.19	28.83	29.58	176,163
01 Mar 21	29.45000 +0.20	30.98	29.15	30.06	75,216
26 Feb 21	29.25000 +0.26	30.17	28.06	29.19	111,250
25 Feb 21	28.99000 -2.91	32.87	28.83	31.84	123,215
24 Feb 21	31.90000 -0.31	34.22	31.51	31.83	108,852
23 Feb 21	32.21000 -2.24	33.29	28.73	33.02	221,229
22 Feb 21	34.45000 -1.01	36.02	33.89	35.46	95,874
19 Feb 21	35.46000 +0.71	36.76	34.44	34.91	118,654
18 Feb 21	34.75000 -0.15	36.75	34.06	34.83	117,744
17 Feb 21	34.90000 -1.16	36.41	34.25	35.67	125,485
16 Feb 21	36.06000 -3.90	41.00	35.28	41.00	239,524
12 Feb 21	39.96000 +3.92	40.20	35.98	36.27	168,401
11 Feb 21	36.04000 -4.59	40.93	35.12	40.73	235,873
10 Feb 21	40.63000 +1.49	43.28	39.09	39.79	146,871
09 Feb 21	39.14000 -5.13	44.50	38.55	43.66	290,770
08 Feb 21	44.27000 +0.12	45.82	43.42	45.00	209,795
05 Feb 21	44.15000 +3.05	44.39	39.83	41.14	199,776
04 Feb 21	41.10000 +4.48	41.86	35.12	36.60	391,750
03 Feb 21	36.62000 +2.42	37.45	32.75	35.67	422,899
02 Feb 21	34.20000 +0.26	34.75	33.29	34.24	89,510
01 Feb 21	33.94000 -0.21	34.67	33.03	34.67	83,078
29 Jan 21	34.15000 -0.28	34.92	31.60	34.60	133,299
28 Jan 21	34.43000 -0.01	35.00	33.63	34.42	104,496
27 Jan 21	34.44000 +0.20	35.00	32.47	33.81	114,478
26 Jan 21	34.24000 -0.60	35.50	33.22	35.50	189,627
25 Jan 21	34.84000 +5.31	36.00	29.62	29.90	508,825
22 Jan 21	29.53000 +0.75	29.83	28.53	28.84	105,483
21 Jan 21	28.78000 -0.20	29.80	28.21	29.13	97,090
20 Jan 21	28.98000 +1.54	30.00	27.39	27.50	105,475
19 Jan 21	27.44000 +0.50	30.69	26.90	27.27	213,575
15 Jan 21	26.94000 +2.08	28.86	24.66	24.66	185,455
14 Jan 21	24.86000 -0.33	25.72	24.71	25.21	118,105
13 Jan 21	25.19000 +2.04	25.39	22.96	24.64	211,580
12 Jan 21	23.15000 -1.52	24.52	22.69	23.79	300,512
11 Jan 21	24.67000 -1.74	26.42	24.48	26.22	115,701
08 Jan 21	26.41000 +0.46	26.57	25.56	25.81	163,920
07 Jan 21	25.95000 +0.48	26.54	25.00	25.45	93,017
06 Jan 21	25.47000 +0.19	26.15	24.78	25.33	91,361
05 Jan 21	25.28000 +0.77	26.18	24.54	24.54	268,596
04 Jan 21	24.51000 +0.65	24.98	23.70	23.70	126,088
31 Dec 20	23.86000 -0.64	24.97	23.65	24.67	186,323
30 Dec 20	24.50000 +1.43	25.00	23.25	23.30	108,012
29 Dec 20	23.07000 +0.79	23.10	21.54	22.30	64,936
28 Dec 20	22.28000 +1.14	22.40	21.36	21.46	108,891
24 Dec 20	21.14000 -0.02	21.83	21.01	21.13	15,604
23 Dec 20	21.16000 -1.82	24.05	21.10	23.65	140,543
22 Dec 20	22.98000 +0.68	23.80	22.02	22.02	109,638
21 Dec 20	22.30000 +0.19	23.90	21.20	21.89	154,538
18 Dec 20	22.11000 +1.80	22.47	20.48	20.48	297,884
17 Dec 20	20.31000 +1.12	20.45	19.11	19.34	106,396
16 Dec 20	19.19000 +0.79	19.60	18.24	18.66	112,119
15 Dec 20	18.40000 -0.40	19.38	18.03	18.64	79,593
14 Dec 20	18.80000 +1.03	20.50	17.93	17.93	197,211
11 Dec 20	17.77000 +0.68	18.20	17.02	17.08	100,611
10 Dec 20	17.09000 +0.02	17.40	16.79	16.98	64,829
09 Dec 20	17.07000 -0.37	17.69	16.90	17.43	37,761
08 Dec 20	17.44000 -0.03	17.84	17.00	17.34	74,527
07 Dec 20	17.47000 +0.33	18.26	16.98	17.18	69,258
04 Dec 20	17.14000 +0.21	17.44	16.63	17.14	38,227
03 Dec 20	16.93000 -1.37	18.49	16.77	18.42	107,515
02 Dec 20	18.30000 +2.93	19.70	15.13	15.31	379,169
01 Dec 20	15.37000 +0.47	15.75	14.70	14.94	48,696
30 Nov 20	14.90000 +0.20	15.20	14.75	14.75	55,423
27 Nov 20	14.70000 -0.05	15.07	14.51	14.74	22,530
25 Nov 20	14.75000 -0.15	15.15	14.66	14.66	38,762
24 Nov 20	14.90000 +0.49	14.92	14.11	14.52	59,703
23 Nov 20	14.41000 +0.00	15.02	14.23	14.50	61,159
20 Nov 20	14.41000 +0.23	14.41	13.80	13.96	42,144
19 Nov 20	14.18000 +0.21	14.52	13.90	13.93	43,889
18 Nov 20	13.97000 -0.31	14.57	13.89	14.31	43,112
17 Nov 20	14.28000 -0.34	14.80	14.27	14.41	33,367
16 Nov 20	14.62000 -0.24	15.45	14.35	14.90	47,887
13 Nov 20	14.86000 -0.52	15.95	14.65	15.32	92,931
12 Nov 20	15.38000 +0.71	15.49	14.21	14.94	104,538
11 Nov 20	14.67000 +0.59	14.97	14.01	14.01	119,368
10 Nov 20	14.08000 +2.19	14.96	12.16	12.57	215,115
09 Nov 20	11.89000 -0.26	12.75	11.80	12.08	96,502
06 Nov 20	12.15000 +0.14	12.47	11.89	12.21	60,242
05 Nov 20	12.01000 -0.31	12.55	11.89	12.29	45,549
04 Nov 20	12.32000 -0.15	12.69	12.16	12.39	36,856
03 Nov 20	12.47000 +0.41	12.72	12.22	12.29	39,394
02 Nov 20	12.06000 -0.05	12.46	11.71	12.30	40,218
30 Oct 20	12.11000 +0.05	12.93	11.60	12.48	56,568
29 Oct 20	12.06000 -0.07	12.16	11.84	11.94	38,780
28 Oct 20	12.13000 -0.25	12.36	11.85	12.18	106,847
27 Oct 20	12.38000 -0.44	12.94	12.26	12.85	58,069
26 Oct 20	12.82000 +0.45	13.06	12.03	12.16	72,485
23 Oct 20	12.37000 -0.88	13.58	12.30	13.36	148,252
22 Oct 20	13.25000 -0.25	13.68	13.23	13.49	32,068
21 Oct 20	13.50000 -0.31	13.93	12.97	12.97	40,187
20 Oct 20	13.81000 +0.00	14.23	13.55	13.88	45,903
19 Oct 20	13.81000 -0.90	15.09	13.61	14.81	83,811
16 Oct 20	14.71000 -0.26	15.47	14.70	14.87	34,833
15 Oct 20	14.97000 -0.24	15.29	14.71	14.97	49,469
14 Oct 20	15.21000 +0.07	15.39	14.81	15.04	56,277
13 Oct 20	15.14000 -0.26	15.76	14.78	15.14	39,365
12 Oct 20	15.40000 -0.25	15.57	15.03	15.57	43,676
09 Oct 20	15.65000 -0.01	15.94	15.30	15.69	39,987
08 Oct 20	15.66000 +0.23	16.14	15.31	15.47	86,979
07 Oct 20	15.43000 +0.60	15.55	14.80	15.20	90,123
06 Oct 20	14.83000 -1.23	15.76	14.68	15.76	249,758
05 Oct 20	16.06000 +2.65	17.77	13.41	13.41	805,419
02 Oct 20	13.41000 +1.75	14.51	11.48	11.54	316,529
01 Oct 20	11.66000 -0.13	12.24	11.40	11.86	75,736
30 Sep 20	11.79000 -0.44	12.25	11.63	12.24	36,084
29 Sep 20	12.23000 +0.51	12.26	11.57	11.80	60,611
28 Sep 20	11.72000 +0.01	11.98	11.70	11.82	44,050
25 Sep 20	11.71000 +0.63	11.81	11.06	11.06	38,131
24 Sep 20	11.08000 +0.46	11.87	10.62	10.62	89,871
23 Sep 20	10.62000 -0.97	11.50	10.56	11.50	65,152
22 Sep 20	11.59000 +0.03	11.81	11.36	11.63	47,836
21 Sep 20	11.56000 -1.58	12.92	11.50	12.92	101,226
18 Sep 20	13.14000 +0.64	13.40	12.53	12.63	123,797
17 Sep 20	12.50000 +0.31	12.69	12.01	12.01	56,434
16 Sep 20	12.19000 +0.52	12.49	11.66	11.66	156,713
15 Sep 20	11.67000 -0.16	11.99	11.46	11.85	84,809
14 Sep 20	11.83000 +0.58	11.89	11.25	11.25	66,332
11 Sep 20	11.25000 +0.31	11.64	10.76	11.00	185,376
10 Sep 20	10.94000 +1.48	11.72	9.49	9.49	378,159
09 Sep 20	9.46000 -0.14	9.83	9.40	9.63	107,294
08 Sep 20	9.60000 +0.33	9.69	9.10	9.29	91,705
04 Sep 20	9.27000 -0.15	9.51	8.76	9.51	106,210
03 Sep 20	9.42000 +0.05	9.66	9.37	9.42	51,700
02 Sep 20	9.37000 -0.25	9.64	9.36	9.51	79,490
01 Sep 20	9.62000 -0.27	9.88	9.55	9.78	42,642
31 Aug 20	9.89000 +0.08	10.20	9.35	9.60	114,368
28 Aug 20	9.81000 -0.20	10.18	9.62	10.08	111,359
27 Aug 20	10.01000 -0.18	10.36	9.95	10.30	108,522
26 Aug 20	10.19000 +0.04	10.35	10.00	10.03	49,599
25 Aug 20	10.15000 -0.24	10.85	10.06	10.51	112,124
24 Aug 20	10.39000 -0.08	10.56	10.27	10.40	61,468
21 Aug 20	10.47000 -0.05	10.64	10.30	10.59	43,807
20 Aug 20	10.52000 -0.05	10.71	10.30	10.61	75,820
19 Aug 20	10.57000 +0.17	10.78	10.25	10.40	102,808
18 Aug 20	10.40000 +0.17	10.72	10.15	10.16	57,863
17 Aug 20	10.23000 -0.22	10.77	10.14	10.52	67,359
14 Aug 20	10.45000 -0.09	10.70	10.40	10.42	21,432
13 Aug 20	10.54000 +0.07	11.42	10.38	10.38	23,724
12 Aug 20	10.47000 +0.05	10.74	10.38	10.52	37,537
11 Aug 20	10.42000 -0.17	10.97	10.30	10.60	59,084
10 Aug 20	10.59000 -0.54	11.57	10.10	11.26	83,952
07 Aug 20	11.13000 +0.35	11.44	10.71	10.77	55,985
06 Aug 20	10.78000 -0.54	11.33	10.71	11.33	33,337
05 Aug 20	11.32000 -0.16	11.50	11.12	11.50	28,950
04 Aug 20	11.48000 +0.42	11.51	10.93	11.06	56,240
03 Aug 20	11.06000 +0.81	11.24	10.35	10.35	62,011
31 Jul 20	10.25000 -0.29	10.65	10.21	10.45	64,189
30 Jul 20	10.54000 -0.35	11.01	10.44	10.81	68,885
29 Jul 20	10.89000 +0.10	11.20	10.86	10.94	62,729
28 Jul 20	10.79000 -0.02	11.19	10.71	10.71	36,189
27 Jul 20	10.81000 -0.18	11.08	10.68	10.88	35,542
24 Jul 20	10.99000 -0.07	11.20	10.82	11.09	32,553
23 Jul 20	11.06000 -0.37	11.71	10.96	11.35	49,833
22 Jul 20	11.43000 -0.41	12.17	11.32	11.81	48,524
21 Jul 20	11.84000 +0.14	12.20	11.50	11.70	111,558
20 Jul 20	11.70000 +0.29	11.77	11.41	11.41	40,013
17 Jul 20	11.41000 +0.54	11.94	10.62	10.86	120,200
16 Jul 20	10.87000 +0.38	10.88	10.15	10.48	56,200
15 Jul 20	10.49000 +0.54	10.62	10.08	10.23	76,400
14 Jul 20	9.95000 +0.11	10.08	9.76	9.89	64,400
13 Jul 20	9.84000 -0.58	10.61	9.77	10.49	105,600
10 Jul 20	10.42000 +0.12	10.44	10.15	10.27	28,300
09 Jul 20	10.30000 -0.11	10.49	10.12	10.43	53,600
08 Jul 20	10.41000 +0.19	10.50	10.06	10.18	70,400
07 Jul 20	10.22000 -0.14	10.63	10.11	10.42	65,900
06 Jul 20	10.36000 -0.14	10.66	10.27	10.66	55,900
02 Jul 20	10.50000 +0.28	10.69	10.10	10.46	56,400
01 Jul 20	10.22000 -0.24	10.58	10.05	10.48	58,500
30 Jun 20	10.46000 -0.15	10.72	10.32	10.61	71,100
29 Jun 20	10.61000 -0.01	11.00	10.14	10.77	109,600
26 Jun 20	10.62000 +0.58	11.00	10.00	10.01	366,291
25 Jun 20	10.04000 +0.04	10.58	9.88	9.99	101,221
24 Jun 20	10.00000 -0.70	10.77	9.79	10.62	126,589
23 Jun 20	10.70000 -0.04	10.93	10.38	10.89	105,482
22 Jun 20	10.74000 +0.29	10.99	10.07	10.07	81,031
19 Jun 20	10.45000 -0.26	11.09	10.45	10.76	203,521
18 Jun 20	10.71000 +1.05	10.80	9.67	9.67	157,220
17 Jun 20	9.66000 +0.15	10.09	9.38	9.62	141,298
16 Jun 20	9.51000 +0.82	9.68	8.74	8.83	119,229
15 Jun 20	8.69000 +0.37	8.69	8.02	8.23	131,134
12 Jun 20	8.32000 +0.27	8.74	7.83	8.31	152,291
11 Jun 20	8.05000 +0.03	8.25	7.80	7.81	234,227
10 Jun 20	8.02000 -0.39	8.57	7.73	8.54	196,084
09 Jun 20	8.41000 -0.73	9.33	8.37	9.19	187,756
08 Jun 20	9.14000 +0.53	9.23	8.68	8.75	224,601
05 Jun 20	8.61000 +0.03	9.32	8.55	8.87	142,212
04 Jun 20	8.58000 -0.36	9.00	8.50	8.87	92,144
03 Jun 20	8.94000 +0.18	9.24	8.60	8.84	78,576
02 Jun 20	8.76000 -0.10	8.90	8.39	8.87	86,365
01 Jun 20	8.86000 -0.23	9.17	8.85	9.06	77,541
29 May 20	9.09000 -0.41	9.39	8.46	9.39	131,637
28 May 20	9.50000 -0.38	10.26	9.27	10.02	100,749
27 May 20	9.88000 +0.13	10.10	9.61	9.86	110,782
26 May 20	9.75000 -0.27	10.66	9.59	10.37	147,448
22 May 20	10.02000 +0.02	10.15	9.62	10.04	120,016
21 May 20	10.00000 -0.26	10.64	9.81	10.33	145,333
20 May 20	10.26000 +0.15	10.39	9.83	10.21	87,600
19 May 20	10.11000 -0.55	10.75	9.85	10.55	126,907
18 May 20	10.66000 -0.17	11.32	10.42	11.13	127,698
15 May 20	10.83000 -0.64	11.67	10.61	11.46	135,540
14 May 20	11.46500 +0.03	11.93	10.69	11.22	117,790
13 May 20	11.44000 -1.65	12.67	11.05	12.67	132,439
12 May 20	13.09000 +1.35	14.00	12.00	12.22	684,388
11 May 20	11.74000 +0.72	12.10	11.06	11.43	432,930
08 May 20	11.02000 +2.03	12.00	9.01	9.08	358,106
07 May 20	8.99000 +0.00	9.18	8.47	9.18	149,696
06 May 20	8.99000 +0.44	9.37	8.69	8.69	115,353
05 May 20	8.55000 +0.47	9.12	8.19	8.28	143,237
04 May 20	8.08000 -0.52	8.76	7.82	8.43	158,222
01 May 20	8.60000 -2.63	11.61	8.38	11.57	440,425
30 Apr 20	11.23000 +0.81	11.97	9.56	10.02	259,269
29 Apr 20	10.42000 +0.19	10.56	9.81	10.25	224,444
28 Apr 20	10.23000 +0.63	10.53	9.20	9.35	287,683
27 Apr 20	9.60000 +1.67	9.91	7.96	8.19	181,257
24 Apr 20	7.93000 +0.92	8.05	7.00	7.16	115,384
23 Apr 20	7.01000 +0.11	7.20	6.90	6.97	50,530
22 Apr 20	6.90000 +0.33	6.95	6.51	6.61	57,941
21 Apr 20	6.57000 +0.04	6.62	6.21	6.34	83,677
20 Apr 20	6.53000 -0.36	7.05	6.40	6.86	54,849
17 Apr 20	6.89000 +0.49	7.10	6.45	6.45	91,474
16 Apr 20	6.40000 -0.21	6.71	6.31	6.71	55,399
15 Apr 20	6.61000 -0.56	7.02	6.61	6.94	54,512
14 Apr 20	7.17000 +0.40	7.25	6.89	6.90	92,756
13 Apr 20	6.77000 -0.21	6.97	6.55	6.97	71,448
09 Apr 20	6.98000 +0.11	7.10	6.65	6.90	85,048
08 Apr 20	6.87000 -0.02	7.06	6.80	6.90	48,780
07 Apr 20	6.89000 -0.36	7.30	6.50	7.30	135,974
06 Apr 20	7.25000 +0.69	7.28	6.72	6.85	83,856
03 Apr 20	6.56000 +0.29	6.92	6.01	6.39	70,384
02 Apr 20	6.27000 +0.04	6.80	6.02	6.25	46,384
01 Apr 20	6.23000 -0.93	7.16	6.06	7.00	80,641
31 Mar 20	7.16000 +0.42	7.39	6.68	6.74	99,548
30 Mar 20	6.74000 +0.06	6.95	6.34	6.83	41,517
27 Mar 20	6.68000 +0.32	6.85	6.04	6.29	72,001
26 Mar 20	6.36000 +0.23	6.46	5.70	6.17	107,568
25 Mar 20	6.13000 -0.17	6.54	6.07	6.32	71,167
24 Mar 20	6.30000 +0.53	6.40	5.87	6.15	92,422
23 Mar 20	5.77000 -0.30	6.34	5.59	6.01	64,986
20 Mar 20	6.07000 -0.22	6.67	6.00	6.56	112,482
19 Mar 20	6.29000 +0.02	6.94	6.00	6.27	130,745
18 Mar 20	6.27000 -0.72	7.53	6.00	6.58	156,877
17 Mar 20	6.99000 +1.76	7.13	5.24	5.45	204,372
16 Mar 20	5.23000 -0.54	5.90	5.11	5.54	135,123
13 Mar 20	5.77000 -0.31	6.10	5.53	6.07	192,175
12 Mar 20	6.08000 -0.28	6.46	5.69	6.11	98,586
11 Mar 20	6.36000 -0.75	7.09	6.14	7.03	118,653
10 Mar 20	7.11000 -0.10	7.40	7.00	7.40	47,393
09 Mar 20	7.21000 -0.53	7.55	6.75	7.55	107,306
06 Mar 20	7.74000 +0.25	7.94	7.18	7.42	94,884
05 Mar 20	7.49000 +0.24	7.60	7.01	7.03	53,682
04 Mar 20	7.25000 +0.58	7.49	6.70	6.96	111,667
03 Mar 20	6.67000 -0.28	7.00	6.63	6.96	71,937
02 Mar 20	6.95000 +0.10	7.07	6.59	6.81	91,976
28 Feb 20	6.85000 +0.26	6.86	6.17	6.48	110,956
27 Feb 20	6.59000 -0.25	6.91	6.33	6.77	108,958
26 Feb 20	6.84000 -0.02	7.36	6.78	6.84	108,417
25 Feb 20	6.86000 -0.19	7.10	6.73	7.06	118,010
24 Feb 20	7.05000 +0.03	7.21	6.80	7.02	132,496
21 Feb 20	7.02000 -0.59	7.70	7.00	7.70	137,898
20 Feb 20	7.61000 -0.09	7.85	7.37	7.68	82,216
19 Feb 20	7.70000 -0.42	8.42	7.28	8.29	275,714
18 Feb 20	8.12000 -0.43	8.35	7.56	8.25	279,287
14 Feb 20	8.55000 -3.63	8.76	7.00	7.00	1,190,137
13 Feb 20	12.18000 -1.44	13.60	12.18	13.60	59,099
12 Feb 20	13.62000 -0.13	13.86	13.60	13.85	19,075
11 Feb 20	13.75000 +0.02	13.87	13.58	13.58	29,297
10 Feb 20	13.73000 +0.01	14.06	13.58	13.84	48,646
07 Feb 20	13.72000 +0.07	13.89	13.64	13.65	50,449
06 Feb 20	13.65000 -0.41	14.10	13.60	14.01	20,534
05 Feb 20	14.06000 +0.22	14.19	13.84	14.01	15,514
04 Feb 20	13.84000 -0.07	14.11	13.78	14.00	16,160
03 Feb 20	13.91000 -0.09	14.37	13.86	14.01	35,208
31 Jan 20	14.00000 -0.59	14.86	13.60	14.48	48,151
30 Jan 20	14.59000 +0.19	14.63	14.04	14.40	45,685
29 Jan 20	14.40000 +0.39	14.66	13.69	14.01	59,002
28 Jan 20	14.01000 -0.32	14.46	13.95	14.34	93,140
27 Jan 20	14.33000 +0.11	14.50	13.89	13.89	64,205
24 Jan 20	14.22000 -0.07	14.42	14.06	14.42	21,542
23 Jan 20	14.29000 +0.03	14.54	14.20	14.20	22,068
22 Jan 20	14.26000 +0.30	14.30	13.84	13.85	46,545
21 Jan 20	13.96000 -0.13	14.15	13.77	14.01	53,386
17 Jan 20	14.09000 -0.10	14.46	14.00	14.38	57,271
16 Jan 20	14.19000 -0.08	14.44	14.06	14.44	38,623
15 Jan 20	14.27000 +0.21	14.49	13.90	14.18	68,642
14 Jan 20	14.06000 -1.01	15.17	14.00	15.07	48,289
13 Jan 20	15.07000 -0.13	16.25	14.21	15.38	120,355
10 Jan 20	15.20000 +0.19	15.32	14.84	15.04	49,635
09 Jan 20	15.01000 -0.07	15.75	14.90	15.22	36,442
08 Jan 20	15.08000 +0.29	15.33	14.76	14.85	25,963
07 Jan 20	14.79000 +0.31	15.16	14.23	14.42	50,087
06 Jan 20	14.48000 +0.37	14.60	13.97	14.11	25,562
03 Jan 20	14.11000 -0.55	14.66	14.06	14.65	52,185
02 Jan 20	14.66000 +1.25	15.15	13.45	13.63	74,390
31 Dec 19	13.41000 +0.23	13.49	13.04	13.04	28,382
30 Dec 19	13.18000 -0.48	13.65	13.11	13.65	36,200
27 Dec 19	13.66000 -0.08	13.76	13.35	13.76	26,758
26 Dec 19	13.74000 +0.04	13.82	13.61	13.82	17,315
24 Dec 19	13.70000 +0.38	13.77	13.29	13.32	24,177
23 Dec 19	13.32000 +0.14	13.36	12.87	13.13	41,305
20 Dec 19	13.18000 +0.60	13.37	12.60	12.61	51,791
19 Dec 19	12.58000 -0.65	13.31	12.43	13.26	62,793
18 Dec 19	13.23000 -0.74	13.86	13.18	13.84	48,087
17 Dec 19	13.97000 -0.25	14.31	13.92	14.24	48,166
16 Dec 19	14.22000 -0.58	15.05	14.20	14.81	37,660
13 Dec 19	14.80000 -0.62	15.79	14.71	15.49	30,292
12 Dec 19	15.42000 +0.47	15.48	14.78	14.95	50,237
11 Dec 19	14.95000 +0.36	14.99	14.51	14.65	24,915
10 Dec 19	14.59000 +0.05	14.80	14.33	14.76	44,824
09 Dec 19	14.54000 -0.11	14.93	14.44	14.62	49,268
06 Dec 19	14.65000 +0.59	14.70	14.00	14.22	47,184
05 Dec 19	14.06000 +0.15	14.20	13.77	13.93	67,489
04 Dec 19	13.91000 -0.14	14.16	13.68	14.15	42,029
03 Dec 19	14.05000 -0.22	14.21	13.94	14.17	109,282
02 Dec 19	14.27000 -0.25	14.79	13.98	14.48	60,156
29 Nov 19	14.52000 +0.08	14.76	14.29	14.40	13,501
27 Nov 19	14.44000 +0.20	14.66	14.25	14.25	33,962
26 Nov 19	14.24000 +0.50	14.40	13.64	13.74	64,198
25 Nov 19	13.74000 +0.06	14.42	13.47	13.77	69,034
22 Nov 19	13.68000 -0.12	14.03	13.50	13.88	75,784
21 Nov 19	13.80000 +0.42	13.89	13.11	13.44	42,784
20 Nov 19	13.38000 -0.69	14.20	13.01	14.02	85,830
19 Nov 19	14.07000 +0.13	14.48	13.87	14.48	37,238
18 Nov 19	13.94000 -0.15	14.17	13.74	14.00	52,670
15 Nov 19	14.09000 +0.09	14.16	13.71	14.03	71,797
14 Nov 19	14.00000 -0.23	14.39	13.89	14.25	70,451
13 Nov 19	14.23000 -0.26	14.69	14.13	14.41	76,240
12 Nov 19	14.49000 +0.19	15.15	14.30	14.33	89,365
11 Nov 19	14.30000 -0.09	14.73	14.14	14.32	30,168
08 Nov 19	14.39000 +0.08	14.94	13.66	14.46	63,333
07 Nov 19	14.31000 -0.60	15.44	13.97	15.09	95,018
06 Nov 19	14.91000 +0.15	15.59	14.75	14.98	48,192
05 Nov 19	14.76000 +0.19	15.05	14.27	14.65	49,809
04 Nov 19	14.57000 +0.14	14.85	14.32	14.46	27,129
01 Nov 19	14.43000 +0.35	14.77	14.11	14.41	44,301
31 Oct 19	14.08000 +0.32	14.08	13.46	13.67	21,414
30 Oct 19	13.76000 -0.20	13.97	13.50	13.97	29,674
29 Oct 19	13.96000 -0.46	14.75	13.88	14.47	54,145
28 Oct 19	14.42000 -0.53	15.28	14.15	15.02	55,165
25 Oct 19	14.95000 -0.07	15.47	14.89	15.00	29,336
24 Oct 19	15.02000 -0.35	15.57	14.73	15.37	32,633
23 Oct 19	15.37000 -0.60	16.30	15.26	15.93	48,139
22 Oct 19	15.97000 +0.27	16.01	15.22	15.68	48,552
21 Oct 19	15.70000 +0.62	15.89	15.00	15.12	57,952
18 Oct 19	15.08000 +0.51	15.16	14.20	14.44	76,959
17 Oct 19	14.57000 +0.57	14.90	14.05	14.05	61,900
16 Oct 19	14.00000 -0.11	14.53	13.48	13.48	60,667
15 Oct 19	14.11000 +0.50	14.73	13.48	13.64	54,312
14 Oct 19	13.61000 -0.95	14.41	13.50	14.41	55,573
11 Oct 19	14.56000 +0.21	15.29	14.40	14.56	56,506
10 Oct 19	14.35000 +0.15	14.61	14.08	14.21	24,933
09 Oct 19	14.20000 -0.07	14.63	14.15	14.36	20,546
08 Oct 19	14.27000 -0.15	14.58	13.90	14.26	47,094
07 Oct 19	14.42000 -0.14	14.92	14.42	14.51	22,381
04 Oct 19	14.56000 -0.02	14.76	14.18	14.51	27,315
03 Oct 19	14.58000 +0.24	14.75	14.12	14.28	25,046
02 Oct 19	14.34000 +0.19	14.89	13.53	14.00	46,875
01 Oct 19	14.15000 -1.29	15.66	14.00	15.51	67,601
30 Sep 19	15.44000 -0.19	15.83	15.38	15.60	37,450
27 Sep 19	15.63000 +0.23	16.00	15.30	15.40	51,106
26 Sep 19	15.40000 -0.68	16.12	14.85	16.04	74,653
25 Sep 19	16.08000 -0.74	16.89	16.06	16.76	47,344
24 Sep 19	16.82000 -0.51	17.45	16.65	17.45	122,175
23 Sep 19	17.33000 +0.80	17.43	15.80	16.28	85,520
20 Sep 19	16.53000 +0.27	16.55	16.00	16.23	114,790
19 Sep 19	16.26000 +0.05	16.45	15.75	16.24	88,110
18 Sep 19	16.21000 -0.05	16.43	15.89	16.26	95,957
17 Sep 19	16.26000 +0.08	16.50	15.56	16.00	58,654
16 Sep 19	16.18000 +1.69	16.40	14.09	14.45	70,238
13 Sep 19	14.49000 +0.01	14.77	14.30	14.43	57,473
12 Sep 19	14.48000 +0.47	14.50	13.80	13.98	52,430
11 Sep 19	14.01000 -0.10	14.50	13.62	14.15	108,397
10 Sep 19	14.11000 +0.99	14.42	12.96	13.22	60,283
09 Sep 19	13.12000 +0.31	13.96	12.60	12.79	37,378
06 Sep 19	12.81000 +0.27	12.95	12.38	12.61	19,505
05 Sep 19	12.54000 +0.51	12.90	11.93	12.21	32,512
04 Sep 19	12.03000 +0.04	12.34	11.86	12.13	22,477
03 Sep 19	11.99000 +0.00	12.04	11.36	11.86	46,070
30 Aug 19	11.99000 +0.17	12.12	11.24	11.95	18,994
29 Aug 19	11.82000 +0.39	11.97	11.61	11.61	12,636
28 Aug 19	11.43000 +0.29	11.74	11.13	11.19	30,871
27 Aug 19	11.14000 -0.41	11.91	11.11	11.61	27,373
26 Aug 19	11.55000 +0.30	11.70	11.25	11.31	25,108
23 Aug 19	11.25000 -0.75	12.08	11.14	11.89	18,414
22 Aug 19	12.00000 +0.84	12.31	11.01	11.23	44,196
21 Aug 19	11.16000 -0.15	11.44	11.07	11.43	13,426
20 Aug 19	11.31000 +0.00	11.47	11.20	11.21	8,893
19 Aug 19	11.31000 +0.37	11.33	10.91	11.13	13,831
16 Aug 19	10.94000 -0.34	11.35	10.81	11.35	21,596
15 Aug 19	11.28000 +0.27	11.35	11.06	11.26	42,846
14 Aug 19	11.01000 -0.53	11.73	10.85	11.23	34,473
13 Aug 19	11.54000 +0.81	11.76	10.64	10.64	25,851
12 Aug 19	10.73000 -0.02	11.00	10.62	10.80	24,309
09 Aug 19	10.75000 -0.78	12.27	10.60	11.49	97,133
08 Aug 19	11.53000 +0.50	11.94	10.91	11.19	59,453
07 Aug 19	11.03000 -0.52	11.59	10.92	11.41	43,112
06 Aug 19	11.55000 -0.18	12.26	11.15	11.80	61,940
05 Aug 19	11.73000 -0.78	12.39	11.11	12.37	76,944
02 Aug 19	12.51000 -0.13	12.80	12.00	12.50	63,693
01 Aug 19	12.64000 -0.42	13.48	12.59	13.11	29,702
31 Jul 19	13.06000 -0.34	13.76	13.06	13.36	91,117
30 Jul 19	13.40000 +0.54	13.45	12.78	12.78	71,705
29 Jul 19	12.86000 -0.34	13.30	12.85	13.29	24,965
26 Jul 19	13.20000 +0.49	13.50	12.50	12.78	44,402
25 Jul 19	12.71000 -0.26	12.83	12.31	12.83	23,405
24 Jul 19	12.97000 +0.65	13.05	12.13	12.33	21,856
23 Jul 19	12.32000 -0.14	12.59	12.16	12.36	31,042
22 Jul 19	12.46000 +0.07	12.52	12.21	12.46	13,953
19 Jul 19	12.39000 -0.30	12.70	12.14	12.57	20,346
18 Jul 19	12.69000 +0.09	12.90	12.02	12.59	30,867
17 Jul 19	12.60000 +0.26	12.80	12.22	12.22	24,878
16 Jul 19	12.34000 -0.03	12.54	12.25	12.28	12,020
15 Jul 19	12.37000 -0.13	12.50	12.12	12.50	15,377
12 Jul 19	12.50000 -0.08	12.99	12.41	12.64	33,274
11 Jul 19	12.58000 -0.08	13.48	12.27	12.66	72,471
10 Jul 19	12.66000 -0.13	12.98	12.34	12.77	28,342
09 Jul 19	12.79000 -0.25	13.40	12.75	12.98	28,683
08 Jul 19	13.04000 -0.03	13.26	12.75	12.97	59,892
05 Jul 19	13.07000 -0.17	13.36	13.01	13.08	20,599
03 Jul 19	13.24000 +0.18	13.25	12.90	13.10	11,148
02 Jul 19	13.06000 +0.13	13.10	12.58	12.58	12,775
01 Jul 19	12.93000 -0.27	13.45	12.71	13.45	54,222
28 Jun 19	13.20000 +0.10	13.33	12.84	13.33	163,541
27 Jun 19	13.10000 +0.03	13.53	12.80	13.10	39,152
26 Jun 19	13.07000 +0.13	13.32	12.38	12.99	26,743
25 Jun 19	12.94000 +0.90	13.14	11.94	11.98	47,946
24 Jun 19	12.04000 +0.18	12.30	11.71	11.89	38,944
21 Jun 19	11.86000 -0.32	12.25	11.62	11.85	42,846
20 Jun 19	12.18000 -0.08	12.64	12.06	12.64	30,654
19 Jun 19	12.26000 +0.08	12.58	12.17	12.37	14,273
18 Jun 19	12.18000 -0.24	12.73	12.03	12.17	36,641
17 Jun 19	12.42000 +0.08	12.59	11.84	12.59	27,421
14 Jun 19	12.34000 -0.21	12.71	12.06	12.55	17,884
13 Jun 19	12.55000 +0.20	12.90	11.79	11.79	25,609
12 Jun 19	12.35000 +0.32	12.51	11.53	11.94	20,136
11 Jun 19	12.03000 -0.83	12.80	11.83	12.73	39,191
10 Jun 19	12.86000 +1.70	12.95	11.21	11.23	50,140
07 Jun 19	11.16000 +0.02	11.54	10.95	11.26	39,753
06 Jun 19	11.14000 -0.13	11.39	10.93	11.24	22,958
05 Jun 19	11.27000 +0.16	11.86	11.10	11.22	19,051
04 Jun 19	11.11000 -0.40	11.90	11.00	11.73	36,049
03 Jun 19	11.51000 -0.42	12.26	11.40	11.91	39,215
31 May 19	11.93000 -0.44	12.53	11.77	12.24	38,035
30 May 19	12.37000 +0.57	12.89	11.66	11.80	130,536
29 May 19	11.80000 -0.31	12.07	11.61	11.99	39,995
28 May 19	12.11000 -0.25	12.72	12.00	12.40	24,973
24 May 19	12.36000 +0.62	12.50	11.84	11.84	32,832
23 May 19	11.74000 -0.67	12.39	11.52	12.32	52,557
22 May 19	12.41000 -0.58	12.92	12.22	12.92	36,475
21 May 19	12.99000 +0.53	13.23	12.58	12.58	28,920
20 May 19	12.46000 +0.00	12.86	12.22	12.34	26,659
17 May 19	12.46000 -0.57	13.02	12.30	12.81	49,905
16 May 19	13.03000 +0.36	13.25	12.47	12.63	40,300
15 May 19	12.67000 +0.13	12.96	12.40	12.42	33,642
14 May 19	12.54000 +0.34	12.88	12.15	12.30	32,302
13 May 19	12.20000 -0.50	12.51	12.02	12.51	98,593
10 May 19	12.70000 +0.08	12.82	12.24	12.50	36,399
09 May 19	12.62000 -0.22	12.80	12.29	12.69	44,387
08 May 19	12.84000 +0.51	13.13	12.28	12.38	103,466
07 May 19	12.33000 -0.49	12.89	12.00	12.72	53,410
06 May 19	12.82000 -0.33	13.18	12.56	13.15	54,743
03 May 19	13.15000 +1.68	13.23	11.68	11.68	185,638
02 May 19	11.47000 +0.07	11.71	10.79	11.42	199,432
01 May 19	11.40000 -4.62	15.13	11.33	14.91	507,141
30 Apr 19	16.02000 -0.87	16.87	15.12	16.87	75,775
29 Apr 19	16.89000 +0.43	17.06	16.37	16.37	27,702
26 Apr 19	16.46000 +0.06	16.86	15.77	16.47	45,078
25 Apr 19	16.40000 -0.50	17.26	16.18	16.80	32,232
24 Apr 19	16.90000 +0.49	16.99	16.25	16.50	30,918
23 Apr 19	16.41000 +0.93	16.72	15.54	15.54	73,760
22 Apr 19	15.48000 -0.10	16.14	15.32	15.59	29,380
18 Apr 19	15.58000 +0.02	15.85	15.38	15.38	29,664
17 Apr 19	15.56000 -0.53	16.37	15.11	16.28	40,464
16 Apr 19	16.09000 +0.07	16.30	15.90	16.07	32,204
15 Apr 19	16.02000 +0.42	16.32	15.50	15.61	56,846
12 Apr 19	15.60000 -0.26	16.22	15.44	15.95	31,229
11 Apr 19	15.86000 -0.54	17.48	15.74	16.73	27,457
10 Apr 19	16.40000 -0.35	16.92	16.19	16.81	43,506
09 Apr 19	16.75000 -0.59	17.35	16.75	17.26	20,894
08 Apr 19	17.34000 +0.31	17.49	16.82	16.82	39,235
05 Apr 19	17.03000 +0.45	17.08	16.47	16.66	31,462
04 Apr 19	16.58000 +0.04	16.68	16.29	16.41	19,172
03 Apr 19	16.54000 -0.07	16.88	16.31	16.81	25,217
02 Apr 19	16.61000 -0.44	17.08	16.50	17.08	38,357
01 Apr 19	17.05000 -0.54	17.84	16.86	17.80	41,726
29 Mar 19	17.59000 -0.06	17.90	17.14	17.79	60,951
28 Mar 19	17.65000 +0.11	17.96	17.30	17.60	20,414
27 Mar 19	17.54000 -0.45	18.24	17.23	18.00	45,464
26 Mar 19	17.99000 -0.21	18.50	17.79	18.20	29,843
25 Mar 19	18.20000 +0.23	18.37	17.45	17.80	25,892
22 Mar 19	17.97000 -1.47	19.39	17.89	19.25	99,331
21 Mar 19	19.44000 +0.55	19.77	18.93	18.93	65,976
20 Mar 19	18.89000 +0.06	19.76	18.31	18.70	72,116
19 Mar 19	18.83000 +0.58	18.90	17.96	18.33	44,194
18 Mar 19	18.25000 +0.13	18.42	17.55	17.72	37,448
15 Mar 19	18.12000 +0.74	18.13	17.40	17.46	85,828
14 Mar 19	17.38000 -0.39	17.80	17.34	17.80	25,142
13 Mar 19	17.77000 -0.55	18.50	17.50	18.50	46,110
12 Mar 19	18.32000 -0.16	18.66	17.66	18.44	45,485
11 Mar 19	18.48000 +1.53	18.64	16.52	16.95	85,895
08 Mar 19	16.95000 +0.55	17.11	16.40	16.40	58,446
07 Mar 19	16.40000 -0.42	17.03	16.32	16.86	36,007
06 Mar 19	16.82000 -0.40	17.55	16.53	17.26	74,685
05 Mar 19	17.22000 -0.83	18.31	17.09	18.05	70,257
04 Mar 19	18.05000 -1.22	19.30	18.00	19.29	98,760
01 Mar 19	19.27000 +1.44	19.31	18.14	18.20	180,844
28 Feb 19	17.83000 +0.07	18.09	17.69	17.83	32,101
27 Feb 19	17.76000 -0.73	18.74	17.59	18.54	48,461
26 Feb 19	18.49000 +0.43	18.60	17.11	17.88	62,629
25 Feb 19	18.06000 -0.17	18.77	17.66	18.45	171,752
22 Feb 19	18.23000 +0.75	18.54	16.95	17.50	101,659
21 Feb 19	17.48000 +0.78	17.57	16.57	16.63	35,736
20 Feb 19	16.70000 +0.29	16.78	16.12	16.28	103,802
19 Feb 19	16.41000 -1.68	18.15	16.28	18.15	90,944
15 Feb 19	18.09000 -0.04	18.69	17.88	18.35	88,467
14 Feb 19	18.13000 +0.83	18.43	17.01	17.01	78,434
13 Feb 19	17.30000 +0.05	17.56	16.58	17.54	79,151
12 Feb 19	17.25000 -0.09	18.52	17.01	17.47	109,862
11 Feb 19	17.34000 +1.22	17.71	16.16	16.16	94,487
08 Feb 19	16.12000 +1.01	16.93	15.11	15.11	211,149
07 Feb 19	15.11000 -0.39	15.61	14.61	15.28	46,250
06 Feb 19	15.50000 +0.38	15.55	14.76	15.55	53,065
05 Feb 19	15.12000 -0.26	16.66	14.76	16.09	200,855
04 Feb 19	15.38000 +1.33	15.66	14.36	14.85	164,451
01 Feb 19	14.05000 +0.69	14.21	13.30	13.38	50,875
31 Jan 19	13.36000 +0.45	13.49	12.84	12.98	64,247
30 Jan 19	12.91000 +0.80	13.10	12.11	12.29	31,805
29 Jan 19	12.11000 -0.05	12.45	11.94	12.21	56,221
28 Jan 19	12.16000 -0.54	12.80	12.13	12.60	44,597
25 Jan 19	12.70000 +0.45	13.20	12.21	12.26	65,024
24 Jan 19	12.25000 +0.08	12.44	11.90	12.44	57,927
23 Jan 19	12.17000 +0.39	12.24	11.63	11.94	77,562
22 Jan 19	11.78000 -0.46	12.30	11.50	12.23	88,038
18 Jan 19	12.24000 +0.26	12.58	12.03	12.03	94,863
17 Jan 19	11.98000 -0.09	12.55	11.85	11.96	94,875
16 Jan 19	12.07000 +0.38	12.40	11.60	11.75	36,913
15 Jan 19	11.69000 -0.30	12.56	11.57	12.07	43,845
14 Jan 19	11.99000 -0.33	12.85	11.80	12.28	32,777
11 Jan 19	12.32000 +0.23	12.57	11.72	12.12	63,241
10 Jan 19	12.09000 -0.41	12.79	11.72	12.47	63,838
09 Jan 19	12.50000 -0.33	13.20	12.23	12.98	60,465
08 Jan 19	12.83000 -0.39	14.04	12.72	13.57	161,036
07 Jan 19	13.22000 +0.77	13.39	12.60	12.70	131,807
04 Jan 19	12.45000 +0.50	12.63	11.81	12.17	86,385
03 Jan 19	11.95000 -0.51	12.38	11.72	12.36	37,783
02 Jan 19	12.46000 +1.00	12.67	11.16	11.37	59,801
31 Dec 18	11.46000 +0.07	12.00	11.23	11.49	81,557
28 Dec 18	11.39000 -0.60	12.10	11.22	12.10	96,506
27 Dec 18	11.99000 +0.44	12.46	11.45	11.45	110,767
26 Dec 18	11.55000 +0.68	12.03	10.84	10.88	111,906
24 Dec 18	10.87000 +0.86	11.02	10.00	10.00	34,180
21 Dec 18	10.01000 +0.07	10.02	9.52	9.94	182,413
20 Dec 18	9.94000 -0.68	10.90	9.84	10.58	142,629
19 Dec 18	10.62000 -0.68	11.38	10.40	11.35	148,834
18 Dec 18	11.30000 -0.09	11.60	10.62	11.52	163,697
17 Dec 18	11.39000 -0.55	12.44	11.21	12.10	97,978
14 Dec 18	11.94000 -0.49	12.61	11.75	12.32	100,442
13 Dec 18	12.43000 -0.14	12.57	12.05	12.57	40,506
12 Dec 18	12.57000 -0.04	12.95	12.00	12.68	53,516
11 Dec 18	12.61000 +0.33	13.04	12.25	12.52	57,103
10 Dec 18	12.28000 -0.62	12.85	12.07	12.81	73,662
07 Dec 18	12.90000 +0.44	13.00	12.68	12.80	48,817
06 Dec 18	12.46000 +0.07	12.60	12.25	12.30	70,555
04 Dec 18	12.39000 -0.53	12.80	12.30	12.80	78,918
03 Dec 18	12.92000 +0.38	13.10	12.54	12.55	97,992
30 Nov 18	12.54000 +0.29	12.75	12.06	12.25	62,822
29 Nov 18	12.25000 -0.50	13.00	12.08	12.69	46,071
28 Nov 18	12.75000 +0.38	13.27	12.36	12.39	50,403
27 Nov 18	12.37000 -0.42	12.72	12.18	12.72	55,290
26 Nov 18	12.79000 +0.09	13.15	12.53	12.72	19,575
23 Nov 18	12.70500 -0.09	12.91	12.50	12.74	14,547
21 Nov 18	12.79000 +0.08	13.11	12.40	12.69	27,007
20 Nov 18	12.71000 -0.62	13.27	12.65	13.27	15,848
19 Nov 18	13.33000 +0.69	13.70	12.04	12.67	54,121
16 Nov 18	12.64000 -0.50	12.95	12.64	12.93	27,967
15 Nov 18	13.14000 +0.86	13.59	12.02	12.14	56,414
14 Nov 18	12.28000 -0.90	13.66	12.15	13.21	27,147
13 Nov 18	13.18000 +0.08	13.40	12.43	13.05	38,827
12 Nov 18	13.10000 +0.59	13.15	11.55	12.40	91,574
09 Nov 18	12.51000 -1.24	14.11	12.35	13.71	94,637
08 Nov 18	13.75000 +0.42	13.84	13.09	13.25	47,699
07 Nov 18	13.33000 -0.65	14.00	13.00	13.91	39,759
06 Nov 18	13.98000 +0.68	14.40	13.24	13.24	57,207
05 Nov 18	13.30000 -0.55	13.90	12.86	13.90	47,809
02 Nov 18	13.85000 +0.20	14.23	13.22	13.72	60,162
01 Nov 18	13.65000 +0.84	13.79	12.52	12.83	45,229
31 Oct 18	12.81000 +1.01	12.85	10.50	10.50	77,878
30 Oct 18	11.80000 +1.36	11.89	10.31	10.46	77,994
29 Oct 18	10.44000 -0.44	11.29	10.32	10.92	41,332
26 Oct 18	10.88000 +0.20	11.85	9.80	10.38	90,702
25 Oct 18	10.68000 +1.60	10.83	8.88	9.05	84,652
24 Oct 18	9.08000 -0.48	9.98	8.95	9.50	66,645
23 Oct 18	9.56000 +0.29	9.68	8.60	9.10	134,702
22 Oct 18	9.27000 -0.41	10.17	9.12	9.83	81,122
19 Oct 18	9.68000 -0.72	11.02	9.36	10.39	55,525
18 Oct 18	10.40000 -0.41	10.99	10.29	10.71	37,802
17 Oct 18	10.81000 -0.62	11.31	10.72	11.31	25,593
16 Oct 18	11.43000 +0.43	11.49	10.99	11.09	77,459
15 Oct 18	11.00000 +0.29	11.18	10.60	10.79	65,825
12 Oct 18	10.71000 -0.45	11.47	10.54	11.23	82,136
11 Oct 18	11.16000 -0.56	11.85	11.05	11.05	71,829
10 Oct 18	11.72000 -0.44	12.75	11.10	12.00	224,999
09 Oct 18	12.16000 -0.68	13.09	12.06	13.09	67,994
08 Oct 18	12.84000 -0.22	12.98	12.75	12.93	50,836
05 Oct 18	13.06000 -0.54	13.61	12.85	13.59	58,134
04 Oct 18	13.60000 -0.62	14.48	13.50	14.22	38,877
03 Oct 18	14.22000 -0.12	14.81	14.15	14.40	38,311
02 Oct 18	14.34000 +0.10	14.70	14.15	14.15	32,352
01 Oct 18	14.24000 +0.05	14.30	14.07	14.07	38,103
28 Sep 18	14.19000 +0.02	14.20	13.89	14.15	46,205
27 Sep 18	14.17000 -0.29	14.61	14.13	14.44	22,519
26 Sep 18	14.46000 +0.46	14.60	14.22	14.22	48,777
25 Sep 18	14.00000 -0.16	14.56	13.97	14.18	29,053
24 Sep 18	14.16000 +0.31	14.34	13.81	13.92	48,236
21 Sep 18	13.85000 -0.52	14.56	13.83	14.37	140,919
20 Sep 18	14.37000 +0.14	14.60	13.94	14.38	43,988
19 Sep 18	14.23000 -0.20	15.00	14.18	14.50	48,116
18 Sep 18	14.43000 -0.16	14.93	14.29	14.76	113,086
17 Sep 18	14.59000 +0.44	14.96	14.27	14.27	61,739
14 Sep 18	14.15000 +0.46	14.58	13.76	13.76	58,107
13 Sep 18	13.69000 -0.44	14.37	13.60	13.93	50,770
12 Sep 18	14.13000 +1.12	14.42	12.99	12.99	59,601
11 Sep 18	13.01000 -0.12	13.34	12.94	13.14	35,228
10 Sep 18	13.13000 +0.00	13.87	12.88	13.18	51,144
07 Sep 18	13.13000 -0.61	14.03	13.02	13.75	77,562
06 Sep 18	13.74000 -0.06	13.99	13.29	13.97	19,495
05 Sep 18	13.80000 -0.24	13.93	13.20	13.93	28,393
04 Sep 18	14.04000 -0.32	14.61	13.88	14.44	24,657
31 Aug 18	14.36000 +0.05	14.62	14.17	14.17	21,924
30 Aug 18	14.31000 +0.23	14.69	14.15	14.16	58,421
29 Aug 18	14.08000 -0.01	14.45	13.71	14.22	20,901
28 Aug 18	14.09000 +0.47	14.14	13.43	13.67	27,657
27 Aug 18	13.62000 -0.27	14.03	13.50	13.87	31,591
24 Aug 18	13.89000 -0.32	14.32	13.75	14.27	29,396
23 Aug 18	14.21000 -0.14	14.57	14.12	14.40	30,467
22 Aug 18	14.35000 +0.51	15.00	13.90	13.90	30,763
21 Aug 18	13.84000 +0.39	14.08	13.45	13.48	21,640
20 Aug 18	13.45000 -1.50	14.81	13.42	14.81	47,774
17 Aug 18	14.95000 -0.22	15.45	14.84	15.33	51,645
16 Aug 18	15.17000 +0.63	15.58	14.68	14.68	49,562
15 Aug 18	14.54000 +0.00	14.69	14.05	14.32	28,866
14 Aug 18	14.54000 -0.36	15.03	14.38	15.03	23,538
13 Aug 18	14.90000 -0.13	15.02	14.81	15.00	30,230
10 Aug 18	15.03000 +0.21	15.40	14.70	14.80	71,827
09 Aug 18	14.82000 +0.17	14.84	14.37	14.47	12,042
08 Aug 18	14.65000 +1.18	14.98	13.53	13.53	83,662
07 Aug 18	13.47000 +0.23	13.61	13.24	13.24	16,252
06 Aug 18	13.24000 +0.41	13.33	12.85	12.85	33,314
03 Aug 18	12.83000 -0.27	13.22	12.75	13.15	43,383
02 Aug 18	13.10000 -0.53	13.51	12.66	13.45	92,949
01 Aug 18	13.63000 +0.27	13.99	13.36	13.36	36,612
31 Jul 18	13.36000 -0.39	13.91	12.51	13.84	202,275
30 Jul 18	13.75000 -0.32	14.30	13.61	14.03	95,365
27 Jul 18	14.07000 -0.09	14.24	13.80	14.18	45,671
26 Jul 18	14.16000 +0.32	14.28	13.58	13.78	27,738
25 Jul 18	13.84000 -0.23	14.33	13.68	14.00	42,424
24 Jul 18	14.07000 +0.21	14.18	13.77	13.95	34,862
23 Jul 18	13.86000 -0.36	14.35	13.81	14.13	42,773
20 Jul 18	14.22000 +0.26	14.32	13.59	13.93	47,494
19 Jul 18	13.96000 +0.20	14.37	13.72	13.72	47,509
18 Jul 18	13.76000 +0.04	13.96	13.51	13.79	48,220
17 Jul 18	13.72000 -0.70	14.50	13.65	14.49	114,599
16 Jul 18	14.42000 -0.39	14.82	14.23	14.74	40,488
13 Jul 18	14.81000 -0.61	15.47	14.74	15.27	24,845
12 Jul 18	15.42000 +0.67	15.58	14.39	14.74	65,113
11 Jul 18	14.75000 +0.52	14.93	14.10	14.24	83,400
10 Jul 18	14.23000 -0.76	15.05	14.02	15.05	110,782
09 Jul 18	14.99000 -0.41	15.60	14.90	15.45	71,893
06 Jul 18	15.40000 -0.10	16.15	15.16	15.50	38,725
05 Jul 18	15.50000 -0.95	16.60	15.26	16.40	79,964
03 Jul 18	16.45000 +0.46	16.50	15.66	16.07	56,514
02 Jul 18	15.99000 +0.85	16.10	14.80	14.91	41,597
29 Jun 18	15.14000 +0.17	15.19	14.31	15.00	83,319
28 Jun 18	14.97000 -0.19	15.36	14.90	15.14	65,914
27 Jun 18	15.16000 -0.25	15.41	14.67	15.41	50,025
26 Jun 18	15.41000 +0.03	15.72	15.21	15.45	43,544
25 Jun 18	15.38000 -1.14	16.52	14.75	16.52	124,878
22 Jun 18	16.52000 +0.15	16.57	15.74	16.50	225,387
21 Jun 18	16.37000 -0.33	16.95	16.27	16.65	31,918
20 Jun 18	16.70000 +0.41	17.24	16.48	16.63	72,335
19 Jun 18	16.29000 +0.03	16.55	16.00	16.13	63,898
18 Jun 18	16.26000 -0.14	16.64	16.11	16.40	48,896
15 Jun 18	16.40000 -0.34	16.94	16.26	16.62	58,139
14 Jun 18	16.74000 -0.40	17.41	16.62	17.12	65,288
13 Jun 18	17.14000 -0.30	17.74	17.08	17.54	48,902
12 Jun 18	17.44000 -0.02	18.27	17.29	17.54	84,512
11 Jun 18	17.46000 -0.46	18.64	17.32	18.13	97,890
08 Jun 18	17.92000 +0.15	18.34	17.69	17.71	100,719
07 Jun 18	17.77000 +0.32	17.92	17.23	17.49	87,236
06 Jun 18	17.45000 -0.27	18.31	17.02	17.67	80,904
05 Jun 18	17.72000 +0.72	18.90	16.89	17.18	189,859
04 Jun 18	17.00000 +0.90	17.09	16.02	16.02	90,148
01 Jun 18	16.10000 +0.31	16.16	15.62	15.72	45,616
31 May 18	15.79000 -0.21	16.19	15.63	16.00	49,262
30 May 18	16.00000 +0.16	16.39	15.73	16.06	50,604
29 May 18	15.84000 -0.05	16.71	15.57	15.89	40,236
25 May 18	15.89000 +0.43	15.97	15.35	15.38	48,505
24 May 18	15.46000 +0.19	15.47	15.00	15.21	51,467
23 May 18	15.27000 +0.15	15.41	15.00	15.00	41,652
22 May 18	15.12000 -0.07	15.74	14.82	15.30	70,549
21 May 18	15.19000 -0.03	15.72	14.82	15.29	123,054
18 May 18	15.22000 -0.73	16.22	15.14	15.94	115,154
17 May 18	15.95000 -0.85	17.37	15.65	16.88	166,360
16 May 18	16.80000 +1.35	17.27	15.95	16.00	188,800
15 May 18	15.45000 +0.81	15.59	14.47	14.47	117,179
14 May 18	14.64000 -0.55	15.54	14.11	15.24	164,097
11 May 18	15.19000 -1.05	16.40	14.69	16.40	210,983
10 May 18	16.24000 -1.06	17.63	16.05	17.01	212,219
09 May 18	17.30000 -2.68	18.97	16.23	18.97	315,287
08 May 18	19.98000 -0.30	22.20	19.27	20.30	418,526
07 May 18	20.28000 +1.27	21.25	19.00	19.04	236,692
04 May 18	19.01000 +0.80	19.10	18.09	18.09	107,760
03 May 18	18.21000 -0.34	18.64	18.07	18.44	69,884
02 May 18	18.55000 +0.60	18.84	17.88	17.89	81,403
01 May 18	17.95000 +0.36	18.10	16.75	17.49	52,154
30 Apr 18	17.59000 -0.05	18.33	17.57	17.65	152,285
27 Apr 18	17.64000 +0.32	17.69	17.04	17.38	80,619
26 Apr 18	17.32000 +1.61	17.32	15.52	15.52	161,123
25 Apr 18	15.71000 -1.62	17.16	15.40	17.11	257,010
24 Apr 18	17.33000 -0.37	18.02	16.00	17.70	327,456
23 Apr 18	17.70000 -0.68	18.51	17.07	18.51	149,128
20 Apr 18	18.38000 -0.53	19.09	18.00	18.78	133,004
19 Apr 18	18.91000 -0.66	19.76	18.52	19.51	84,459
18 Apr 18	19.57000 +0.37	19.63	18.80	19.15	107,040
17 Apr 18	19.20000 -0.15	19.58	18.83	19.35	69,694
16 Apr 18	19.35000 -0.75	20.30	18.07	20.30	330,298
13 Apr 18	20.10000 +1.92	22.50	19.63	22.50	1,589,282
12 Apr 18	18.18000 +0.59	18.24	17.54	17.71	83,563
11 Apr 18	17.59000 -0.61	18.65	17.32	17.91	113,099
10 Apr 18	18.20000 +1.52	19.22	16.73	16.99	93,407
09 Apr 18	16.68000 -1.11	19.35	16.54	17.94	123,235
06 Apr 18	17.79000 -1.36	18.93	17.50	18.93	207,813
05 Apr 18	19.15000 +3.63	19.66	15.32	15.64	500,098
04 Apr 18	15.52000 +0.78	15.57	14.05	14.47	102,402
03 Apr 18	14.74000 +0.70	15.00	13.92	14.13	79,416
02 Apr 18	14.04000 +0.51	14.45	13.36	13.51	221,171
29 Mar 18	13.53000 +0.86	13.57	12.80	12.80	89,531
28 Mar 18	12.67000 -0.45	13.89	12.62	13.25	86,507
27 Mar 18	13.12000 -0.40	13.92	13.03	13.62	90,522
26 Mar 18	13.52000 +0.49	13.61	12.53	13.16	147,955
23 Mar 18	13.03000 -1.13	14.19	12.91	14.19	187,955
22 Mar 18	14.16000 -0.61	14.63	13.91	14.63	107,701
21 Mar 18	14.77000 -0.26	15.27	14.51	15.01	95,465
20 Mar 18	15.03000 +0.51	15.20	14.27	14.64	149,770
19 Mar 18	14.52000 -0.61	16.22	13.80	15.50	387,324
16 Mar 18	15.13000 +0.62	15.77	14.10	14.35	880,570
15 Mar 18	14.51000 -1.80	16.38	14.45	16.34	422,210
14 Mar 18	16.31000 -0.38	16.78	15.82	16.74	133,426
13 Mar 18	16.69000 +0.06	17.01	16.22	16.70	194,890
12 Mar 18	16.63000 -0.73	17.93	16.00	17.45	326,385
09 Mar 18	17.36000 -0.15	18.46	17.06	17.60	134,003
08 Mar 18	17.51000 -0.23	18.27	17.43	17.88	36,873
07 Mar 18	17.74000 +0.19	17.90	17.33	17.54	28,937
06 Mar 18	17.55000 -0.26	18.25	17.30	17.61	39,768
05 Mar 18	17.81000 +0.05	18.43	17.56	17.99	61,392
02 Mar 18	17.76000 -0.32	18.25	17.41	17.98	80,017
01 Mar 18	18.08000 -0.42	19.14	17.69	18.40	101,638
28 Feb 18	18.50000 -0.09	19.60	18.42	18.71	108,789
27 Feb 18	18.59000 +0.10	19.20	18.44	18.44	56,473
26 Feb 18	18.49000 -0.01	19.08	18.30	18.65	38,875
23 Feb 18	18.50000 +0.25	18.83	18.29	18.41	41,236
22 Feb 18	18.25000 -0.29	18.91	18.19	18.65	17,776
21 Feb 18	18.54000 -0.17	19.49	18.48	18.84	60,651
20 Feb 18	18.71000 -0.11	19.12	18.60	18.61	39,817
16 Feb 18	18.82000 -0.16	19.20	18.10	18.86	56,515
15 Feb 18	18.98000 +1.05	19.45	17.70	18.09	82,314
14 Feb 18	17.93000 +0.40	18.21	17.34	17.37	70,860
13 Feb 18	17.53000 -0.47	18.32	17.17	18.08	91,664
12 Feb 18	18.00000 -0.24	18.75	17.64	18.43	107,957
09 Feb 18	18.24000 -0.04	19.21	17.80	18.44	111,227
08 Feb 18	18.28000 -0.69	19.55	18.06	18.91	72,740
07 Feb 18	18.97000 -0.41	19.90	18.90	19.90	93,065
06 Feb 18	19.38000 +1.06	19.87	17.50	18.00	147,095
05 Feb 18	18.32000 -1.44	20.12	18.22	19.53	113,599
02 Feb 18	19.76000 +0.80	19.84	18.24	18.78	114,317
01 Feb 18	18.96000 -1.32	20.37	18.05	20.37	195,094
31 Jan 18	20.28000 -0.24	21.49	20.25	20.80	82,369
30 Jan 18	20.52000 -0.07	21.45	20.01	20.26	108,857
29 Jan 18	20.59000 -1.40	21.95	20.03	21.55	126,168
26 Jan 18	21.99000 -0.48	22.54	21.62	22.54	68,421
25 Jan 18	22.47000 -0.06	22.63	22.22	22.62	29,387
24 Jan 18	22.53000 -0.10	22.70	22.27	22.56	48,413
23 Jan 18	22.63000 +0.36	22.91	22.13	22.30	94,755
22 Jan 18	22.27000 -1.16	23.48	21.83	23.48	106,431
19 Jan 18	23.43000 +1.04	23.48	21.51	22.28	152,768
18 Jan 18	22.39000 -1.37	24.70	22.20	23.52	196,104
17 Jan 18	23.76000 +0.50	23.94	23.10	23.44	105,791
16 Jan 18	23.26000 +0.19	23.80	22.87	23.17	66,739
12 Jan 18	23.07000 -0.11	23.48	22.85	23.23	54,051
11 Jan 18	23.18000 -1.04	24.34	23.15	24.23	61,801
10 Jan 18	24.22000 -0.47	24.65	23.54	24.46	75,109
09 Jan 18	24.69000 +0.67	24.87	24.05	24.06	54,364
08 Jan 18	24.02000 +0.18	24.22	23.43	23.88	29,936
05 Jan 18	23.84000 +1.00	23.94	22.94	22.99	71,438
04 Jan 18	22.84000 -0.22	23.25	22.66	23.25	54,402
03 Jan 18	23.06000 +0.17	23.94	22.54	23.00	132,126
02 Jan 18	22.89000 -0.71	24.08	22.73	23.84	107,959
29 Dec 17	23.60000 -0.56	24.59	23.52	24.16	111,165
28 Dec 17	24.16000 +0.20	25.45	23.77	24.32	160,660
27 Dec 17	23.96000 -0.16	25.42	23.65	24.30	275,896
26 Dec 17	24.12000 +0.69	24.75	22.93	23.43	160,089
22 Dec 17	23.43000 +0.35	23.47	22.95	23.00	68,847
21 Dec 17	23.08000 -0.22	23.99	23.03	23.45	61,986
20 Dec 17	23.30000 -0.20	23.90	23.07	23.55	47,519
19 Dec 17	23.50000 -0.81	24.55	23.32	23.98	83,865
18 Dec 17	24.31000 -0.47	25.44	23.58	25.03	185,302
15 Dec 17	24.78000 -0.13	25.50	24.33	25.00	150,888
14 Dec 17	24.91000 +0.90	25.95	24.19	25.62	144,811
13 Dec 17	24.01000 +0.03	25.63	23.16	24.05	123,526
12 Dec 17	23.98000 +0.05	26.13	23.17	23.64	203,911
11 Dec 17	23.93000 +0.74	24.22	22.45	23.32	105,092
08 Dec 17	23.19000 +0.31	23.75	22.29	23.01	92,045
07 Dec 17	22.88000 +0.68	23.15	21.87	22.26	55,137
06 Dec 17	22.20000 -0.71	22.94	22.07	22.76	51,613
05 Dec 17	22.91000 +0.89	23.35	22.02	22.27	129,757
04 Dec 17	22.02000 -0.87	23.02	21.17	23.02	145,129
01 Dec 17	22.89000 +1.30	22.96	21.06	21.37	141,391
30 Nov 17	21.59000 -2.29	23.84	21.43	23.80	250,733
29 Nov 17	23.88000 +3.04	24.68	20.48	20.48	336,556
28 Nov 17	20.84000 -2.69	23.85	20.27	23.85	372,103
27 Nov 17	23.53000 -2.08	26.48	23.44	25.53	295,988
24 Nov 17	25.61000 +0.14	25.93	25.00	25.48	55,953
22 Nov 17	25.47000 -0.61	26.79	25.12	26.16	97,002
21 Nov 17	26.08000 +0.14	27.55	25.73	25.73	134,322
20 Nov 17	25.94000 +1.07	26.90	24.80	24.93	100,412
17 Nov 17	24.87000 -1.11	25.78	24.54	25.69	165,316
16 Nov 17	25.98000 -1.24	28.50	25.69	27.50	212,244
15 Nov 17	27.22000 -0.22	28.05	26.88	27.12	207,511
14 Nov 17	27.44000 +0.29	30.43	26.84	27.12	246,267
13 Nov 17	27.15000 -3.18	30.00	26.76	29.47	268,799
10 Nov 17	30.33000 +0.70	34.82	29.16	29.23	488,507
09 Nov 17	29.63000 +1.60	32.21	28.04	28.04	462,963
08 Nov 17	28.03000 +2.83	29.00	24.29	25.24	367,523
07 Nov 17	25.20000 -0.50	26.00	24.15	26.00	163,078
06 Nov 17	25.70000 +2.17	25.92	23.81	23.91	191,376
03 Nov 17	23.53000 +0.45	27.23	22.84	23.71	357,058
02 Nov 17	23.08000 -0.10	23.68	22.50	23.05	62,123
01 Nov 17	23.18000 -1.03	24.79	23.00	24.41	97,346
31 Oct 17	24.21000 +0.48	25.08	23.91	23.91	55,728
30 Oct 17	23.73000 -0.91	25.58	23.59	24.65	125,559
27 Oct 17	24.64000 +1.01	25.00	23.82	23.88	93,312
26 Oct 17	23.63000 +0.64	23.94	22.50	22.74	42,177
25 Oct 17	22.99000 -0.89	24.21	22.50	23.85	79,268
24 Oct 17	23.88000 +0.00	24.90	23.40	24.41	129,560
23 Oct 17	23.88000 +0.32	24.18	22.81	23.50	91,208
20 Oct 17	23.56000 -0.10	24.89	22.69	24.00	156,638
19 Oct 17	23.66000 +1.18	24.00	22.06	22.62	157,792
18 Oct 17	22.48000 +0.74	22.89	21.50	21.50	165,046
17 Oct 17	21.74000 -1.13	23.82	21.66	22.62	130,026
16 Oct 17	22.87000 -1.57	24.45	21.04	22.82	317,078
13 Oct 17	24.44000 +2.59	24.62	21.85	22.17	315,270
12 Oct 17	21.85000 +1.35	21.96	20.20	20.36	168,463
11 Oct 17	20.50000 +0.91	20.55	19.61	19.87	120,705
10 Oct 17	19.59000 +0.71	19.95	18.70	18.84	97,584
09 Oct 17	18.88000 -0.02	19.28	18.63	18.96	68,239
06 Oct 17	18.90000 -0.36	19.40	18.65	19.12	70,971
05 Oct 17	19.26000 +0.43	19.35	18.50	18.90	133,092
04 Oct 17	18.83000 -0.19	19.20	18.50	19.07	120,972
03 Oct 17	19.02000 +0.21	19.16	18.55	19.01	98,004
02 Oct 17	18.81000 +0.20	19.36	18.51	18.63	111,217
29 Sep 17	18.61000 -0.60	20.12	18.42	19.09	349,133
28 Sep 17	19.21000 +1.35	19.48	17.70	17.73	306,648
27 Sep 17	17.86000 +0.89	18.12	16.85	17.27	202,964
26 Sep 17	16.97000 -1.72	19.51	16.52	18.70	514,864
25 Sep 17	18.69000 +3.67	19.90	16.00	16.00	1,020,279
22 Sep 17	15.02000 -1.24	16.54	14.95	16.07	212,007
21 Sep 17	16.26000 +0.13	17.35	15.88	16.20	350,999
20 Sep 17	16.13000 +1.13	16.39	14.97	15.26	315,502
19 Sep 17	15.00000 +0.48	15.80	14.47	15.50	348,288
18 Sep 17	14.52000 -1.21	16.75	14.30	15.89	456,521
15 Sep 17	15.73000 +0.76	16.31	13.82	14.73	1,073,102
14 Sep 17	14.97000 +4.71	15.40	10.31	10.31	2,692,173
13 Sep 17	10.26000 -3.53	13.48	9.81	12.56	1,633,570
12 Sep 17	13.79000 -1.67	15.80	13.73	15.46	354,835
11 Sep 17	15.46000 -4.11	18.20	11.77	17.05	1,083,849
08 Sep 17	19.57000 -0.44	19.94	19.04	19.83	50,937
07 Sep 17	20.01000 +0.70	20.22	18.95	19.37	147,634
06 Sep 17	19.31000 -0.54	20.00	19.21	19.92	107,805
05 Sep 17	19.85000 -0.15	20.10	19.60	19.93	47,380
01 Sep 17	20.00000 -0.03	20.15	19.75	20.08	63,704
31 Aug 17	20.03000 +0.04	20.49	19.86	20.10	91,686
30 Aug 17	19.99000 -0.33	20.56	19.85	20.28	102,879
29 Aug 17	20.32000 -0.35	20.59	19.96	20.56	112,942
28 Aug 17	20.67000 +0.47	20.88	19.60	20.36	181,906
25 Aug 17	20.20000 -0.97	21.52	19.90	21.34	205,698
24 Aug 17	21.17000 -0.61	22.64	21.06	21.93	85,803
23 Aug 17	21.78000 -0.43	23.00	21.60	22.14	62,742
22 Aug 17	22.21000 -0.75	23.96	22.06	23.17	109,439
21 Aug 17	22.96000 +0.93	23.49	21.68	22.11	117,352
18 Aug 17	22.03000 +0.66	22.15	21.03	21.13	104,768
17 Aug 17	21.37000 -0.72	22.38	21.26	22.04	73,378
16 Aug 17	22.09000 -0.14	22.64	21.52	22.00	121,795
15 Aug 17	22.23000 -0.73	22.90	22.04	22.90	73,528
14 Aug 17	22.96000 +0.56	23.30	22.40	22.58	118,022
11 Aug 17	22.40000 +1.10	23.09	21.19	21.23	138,095
10 Aug 17	21.30000 -2.72	23.96	20.85	23.87	177,234
09 Aug 17	24.02000 +0.22	24.14	23.39	23.79	85,665
08 Aug 17	23.80000 -1.17	24.79	23.70	24.72	99,439
07 Aug 17	24.97000 +0.63	25.30	23.28	24.34	283,069
04 Aug 17	24.34000 +0.56	24.91	23.95	24.28	204,639
03 Aug 17	23.78000 -1.55	25.55	22.71	25.55	320,294
02 Aug 17	25.33000 +1.44	25.68	23.06	23.81	366,833
01 Aug 17	23.89000 +4.46	24.17	19.53	19.64	811,412
31 Jul 17	19.43000 -3.10	22.93	19.28	22.53	557,632
28 Jul 17	22.53000 -2.50	26.98	22.09	25.50	284,310
27 Jul 17	25.03000 -1.98	27.05	24.20	27.05	223,776
26 Jul 17	27.01000 -0.74	28.24	26.50	27.82	152,038
25 Jul 17	27.75000 -1.89	30.07	27.56	29.61	147,882
24 Jul 17	29.64000 +0.54	29.99	28.40	29.10	133,540
21 Jul 17	29.10000 +1.32	29.36	27.00	27.92	199,184
20 Jul 17	27.78000 -1.64	30.26	27.12	29.50	202,481
19 Jul 17	29.42000 +0.07	29.83	28.81	29.61	146,445
18 Jul 17	29.35000 -1.40	31.06	29.20	30.71	115,099
17 Jul 17	30.75000 +0.22	31.23	30.08	30.58	170,991
14 Jul 17	30.53000 -0.02	31.14	29.73	30.24	156,159
13 Jul 17	30.55000 -0.81	31.99	30.06	31.36	142,963
12 Jul 17	31.36000 +0.08	33.10	30.62	31.58	248,334
11 Jul 17	31.28000 -1.23	32.23	30.90	32.00	256,740
10 Jul 17	32.51000 -1.07	33.58	31.84	33.00	222,540
07 Jul 17	33.58000 +1.57	33.65	31.45	31.71	250,534
06 Jul 17	32.01000 +2.26	32.74	28.90	29.00	392,905
05 Jul 17	29.75000 -0.78	30.34	28.51	30.00	398,144
03 Jul 17	30.53000 -4.00	34.40	29.32	33.68	258,948
30 Jun 17	34.53000 -0.58	35.38	33.28	35.27	193,079
29 Jun 17	35.11000 +1.69	35.38	32.85	33.17	256,910
28 Jun 17	33.42000 +1.54	33.71	31.00	32.05	347,261
27 Jun 17	31.88000 -2.62	35.59	31.50	34.60	304,387
26 Jun 17	34.50000 +1.27	37.50	32.94	33.10	370,988
23 Jun 17	33.23000 +0.23	33.67	31.31	33.00	1,242,437
22 Jun 17	33.00000 -1.73	35.28	31.60	34.50	330,680
21 Jun 17	34.73000 -0.79	36.56	33.73	35.17	223,827
20 Jun 17	35.52000 -2.08	39.50	35.49	37.73	288,318
19 Jun 17	37.60000 +2.75	38.00	35.39	35.39	358,391
16 Jun 17	34.85000 +1.30	35.49	33.25	33.62	182,392
15 Jun 17	33.55000 +0.45	33.75	32.05	32.83	125,075
14 Jun 17	33.10000 +0.09	34.80	32.54	33.19	242,739
13 Jun 17	33.01000 +3.04	33.80	30.03	30.03	356,592
12 Jun 17	29.97000 -0.52	31.10	28.56	30.01	108,613
09 Jun 17	30.49000 -0.63	32.00	30.00	31.00	95,610
08 Jun 17	31.12000 +0.13	31.85	29.74	31.00	114,705
07 Jun 17	30.99000 +0.48	31.31	30.50	30.60	82,627
06 Jun 17	30.51000 +0.33	32.23	29.88	29.88	122,061
05 Jun 17	30.18000 -2.11	31.85	29.71	31.85	122,022
02 Jun 17	32.29000 +1.29	32.50	30.97	31.00	150,749
01 Jun 17	31.00000 +2.41	31.50	28.54	28.54	160,476
31 May 17	28.59000 +0.43	29.38	27.59	28.26	90,134
30 May 17	28.16000 -2.12	31.00	28.00	30.41	127,786
26 May 17	30.28000 -0.96	32.29	29.42	30.99	167,165
25 May 17	31.24000 +2.01	31.74	28.78	30.02	237,553
24 May 17	29.23000 +0.99	29.75	27.92	28.21	198,213
23 May 17	28.24000 +1.01	28.27	26.10	26.96	337,148
22 May 17	27.23000 +0.93	27.89	25.26	25.83	163,121
19 May 17	26.30000 -1.84	29.49	26.01	28.00	251,164
18 May 17	28.14000 +0.33	28.40	26.47	27.80	139,038
17 May 17	27.81000 +0.67	28.67	26.07	26.76	335,478
16 May 17	27.14000 +1.48	28.82	25.04	25.59	324,896
15 May 17	25.66000 -0.60	27.77	24.90	25.74	502,891
12 May 17	26.26000 +4.45	26.39	22.15	22.23	497,495
11 May 17	21.81000 +0.83	21.89	20.27	20.86	178,320
10 May 17	20.98000 -1.06	21.97	20.61	21.56	295,799
09 May 17	22.04000 -1.03	22.24	18.64	20.82	1,440,978
08 May 17	23.07000 -0.32	23.35	21.76	23.24	262,761
05 May 17	23.39000 -1.46	24.60	23.08	24.60	164,838
04 May 17	24.85000 -1.00	26.40	23.63	26.10	283,064
03 May 17	25.85000 +1.88	26.70	24.24	24.30	415,821
02 May 17	23.97000 +0.35	24.25	23.11	23.60	151,673
01 May 17	23.62000 -0.50	24.24	23.00	24.04	155,441
28 Apr 17	24.12000 -0.35	24.95	23.50	24.88	203,308
27 Apr 17	24.47000 +0.03	24.94	22.01	23.60	314,145
26 Apr 17	24.44000 -0.53	25.22	24.28	25.22	122,926
25 Apr 17	24.97000 +0.08	25.12	23.89	24.89	229,947
24 Apr 17	24.89000 +1.10	25.00	23.13	23.97	166,624
21 Apr 17	23.79000 -1.63	25.29	23.70	25.29	318,781
20 Apr 17	25.42000 -0.20	27.19	24.68	26.06	332,100
19 Apr 17	25.62000 +0.47	25.90	21.61	23.49	853,273
18 Apr 17	25.15000 -0.45	26.79	24.52	25.32	336,750
17 Apr 17	25.60000 +2.34	26.44	22.87	23.14	506,788
13 Apr 17	23.26000 +2.28	23.35	20.67	20.70	300,910
12 Apr 17	20.98000 -2.91	24.98	20.81	24.51	529,240
11 Apr 17	23.89000 +2.34	24.30	22.63	23.00	508,903
10 Apr 17	21.55000 +1.47	22.49	19.77	20.26	380,249
07 Apr 17	20.08000 +0.06	20.95	18.70	20.00	512,620
06 Apr 17	20.02000 +2.41	20.35	17.20	17.49	677,071
05 Apr 17	17.61000 -0.66	18.96	17.14	18.16	578,513
04 Apr 17	18.27000 -1.15	19.40	17.21	19.32	534,013
03 Apr 17	19.42000 -0.99	22.94	19.36	20.55	896,867
31 Mar 17	20.41000 -6.61	25.80	20.06	25.80	1,682,226
30 Mar 17	27.02000 -5.69	33.01	26.88	32.51	688,373
29 Mar 17	32.71000 -0.74	34.10	32.32	33.45	491,921
28 Mar 17	33.45000 +0.13	33.56	30.15	33.50	646,771
27 Mar 17	33.32000 +2.98	35.93	30.37	30.40	1,486,793
24 Mar 17	30.34000 +4.45	30.61	25.62	26.39	760,447
23 Mar 17	25.89000 +0.46	26.50	25.44	25.90	249,546
22 Mar 17	25.43000 +0.83	26.25	23.83	24.50	336,963
21 Mar 17	24.60000 +1.57	26.44	23.24	23.30	531,668
20 Mar 17	23.03000 -1.46	24.93	22.20	24.93	426,087
17 Mar 17	24.49000 -0.35	24.89	23.50	24.89	448,474
16 Mar 17	24.84000 +2.89	25.15	22.02	22.02	554,598
15 Mar 17	21.95000 +0.95	22.94	20.01	21.00	332,980
14 Mar 17	21.00000 +0.37	22.00	18.60	22.00	803,929
13 Mar 17	20.63000 +2.42	22.41	18.42	18.59	990,816
10 Mar 17	18.21000 +1.77	18.60	16.60	16.83	410,746
09 Mar 17	16.44000 +0.85	17.00	15.31	15.78	206,229
08 Mar 17	15.59000 +0.51	15.84	15.17	15.23	64,971
07 Mar 17	15.08000 -0.02	15.50	14.98	15.47	80,083
06 Mar 17	15.10000 +0.22	15.54	14.09	14.78	118,524
03 Mar 17	14.88000 +0.22	15.00	13.78	14.61	141,491
02 Mar 17	14.66000 +1.06	14.70	13.00	13.60	131,912
01 Mar 17	13.60000 +0.16	14.01	12.70	13.43	112,470
28 Feb 17	13.44000 -1.13	14.77	13.36	14.70	116,450
27 Feb 17	14.57000 -0.02	14.85	13.80	14.80	183,636
24 Feb 17	14.59000 -0.49	15.56	14.32	15.16	267,790
23 Feb 17	15.08000 +0.59	16.01	14.27	14.57	511,050
22 Feb 17	14.49000 +0.66	14.65	13.74	14.00	176,843
21 Feb 17	13.83000 +0.08	14.57	13.41	14.17	284,269
17 Feb 17	13.75000 +1.50	15.00	12.27	12.30	309,876
16 Feb 17	12.25000 +0.50	12.30	11.53	11.85	142,690
15 Feb 17	11.75000 -0.36	12.25	11.26	11.90	121,836
14 Feb 17	12.11000 +0.27	12.90	11.75	12.20	351,382
13 Feb 17	11.84000 +2.49	11.85	9.65	9.65	427,751
10 Feb 17	9.35000 +1.80	10.10	9.01	9.50	438,547
09 Feb 17	7.55000 +0.38	7.92	7.20	7.20	19,180
08 Feb 17	7.17000 +0.50	7.17	6.70	6.71	11,158
07 Feb 17	6.67000 -0.27	6.99	6.62	6.99	44,649
06 Feb 17	6.94000 +0.03	6.99	6.82	6.99	13,922
03 Feb 17	6.91000 +0.09	7.00	6.84	6.87	8,384
02 Feb 17	6.82000 +0.07	6.86	6.80	6.85	20,423
01 Feb 17	6.75000 +0.20	6.84	6.60	6.60	7,825
31 Jan 17	6.55000 +0.32	6.55	6.25	6.25	37,079
30 Jan 17	6.23000 -0.04	6.30	6.06	6.28	6,919
27 Jan 17	6.27000 +0.18	6.27	6.06	6.07	23,555
26 Jan 17	6.09000 -0.02	6.10	6.05	6.10	21,086
25 Jan 17	6.11000 +0.15	6.12	5.82	5.93	45,902
24 Jan 17	5.96030 -0.09	6.11	5.85	6.10	6,988
23 Jan 17	6.05000 -0.12	6.07	6.00	6.05	6,537
20 Jan 17	6.17400 -0.09	6.30	6.05	6.30	7,396
19 Jan 17	6.26000 -0.06	6.35	6.26	6.35	5,231
18 Jan 17	6.32000 +0.08	6.35	6.27	6.27	11,563
17 Jan 17	6.24000 -0.13	6.33	6.13	6.33	6,451
13 Jan 17	6.37000 +0.02	6.40	6.30	6.38	21,486
12 Jan 17	6.35000 +0.01	6.40	6.32	6.37	7,564
11 Jan 17	6.34500 -0.01	6.40	6.34	6.40	3,831
10 Jan 17	6.35000 +0.04	6.36	6.30	6.30	23,600
09 Jan 17	6.31000 -0.04	6.40	6.30	6.40	9,427
06 Jan 17	6.35000 +0.00	6.40	6.34	6.40	5,352
05 Jan 17	6.35000 +0.08	6.50	6.31	6.32	18,846
04 Jan 17	6.27000 -0.22	6.50	6.25	6.50	39,777
03 Jan 17	6.49000 -0.01	6.50	6.46	6.50	38,142
30 Dec 16	6.50000 +0.40	6.50	6.14	6.14	35,827
29 Dec 16	6.10000 +0.00	6.10	6.02	6.10	12,790
28 Dec 16	6.10000 +0.00	6.10	6.00	6.04	20,337
27 Dec 16	6.10000 +0.10	6.10	5.97	6.05	17,653
23 Dec 16	6.00000 +0.00	6.00	5.98	6.00	6,320
22 Dec 16	6.00000 +0.00	6.00	5.94	6.00	11,730
21 Dec 16	6.00000 +0.48	6.00	5.64	5.64	14,789
20 Dec 16	5.52000 +0.03	5.52	5.45	5.49	23,984
19 Dec 16	5.49000 +0.05	5.49	5.25	5.35	54,046
16 Dec 16	5.44000 +0.16	5.45	5.32	5.32	50,108
15 Dec 16	5.28000 -0.09	5.56	5.20	5.56	45,354
14 Dec 16	5.37000 -0.06	5.50	5.37	5.50	21,209
13 Dec 16	5.43000 +0.22	5.63	5.31	5.49	45,130
12 Dec 16	5.21000 -0.47	5.75	5.20	5.75	23,237
09 Dec 16	5.68000 +0.03	5.88	5.66	5.85	9,282
08 Dec 16	5.65000 +0.00	5.96	5.62	5.63	8,356
07 Dec 16	5.65000 -0.21	5.94	5.63	5.88	15,691
06 Dec 16	5.86000 -0.13	6.01	5.80	6.00	33,347
05 Dec 16	5.99000 -0.12	6.01	5.85	6.00	38,283
02 Dec 16	6.11000 -0.04	6.20	6.00	6.12	8,096
01 Dec 16	6.15000 +0.02	6.18	6.11	6.18	14,217
30 Nov 16	6.13000 -0.17	6.33	6.13	6.33	32,480
29 Nov 16	6.30000 -0.05	6.38	6.28	6.35	16,181
28 Nov 16	6.35000 +0.05	6.39	6.21	6.30	38,461
25 Nov 16	6.30000 +0.40	6.30	5.90	5.95	26,693
23 Nov 16	5.90000 +0.00	5.90	5.88	5.88	3,526
22 Nov 16	5.90000 -0.01	5.96	5.85	5.94	11,496
21 Nov 16	5.91000 -0.06	5.99	5.88	5.99	31,410
18 Nov 16	5.97000 -0.01	5.97	5.97	5.97	159
17 Nov 16	5.98000 +0.03	6.10	5.90	5.90	4,448
16 Nov 16	5.94990 -0.06	6.03	5.75	6.03	23,440
15 Nov 16	6.01000 +0.08	6.08	5.99	6.00	52,444
14 Nov 16	5.93000 -0.08	6.06	5.64	6.06	53,316
11 Nov 16	6.01000 +0.10	6.10	6.00	6.10	11,767
10 Nov 16	5.91110 +0.05	6.10	5.83	6.08	10,494
09 Nov 16	5.86110 +0.07	6.00	5.52	5.80	12,562
08 Nov 16	5.79000 -0.05	5.85	5.69	5.83	27,291
07 Nov 16	5.84000 +0.04	5.85	5.77	5.84	37,680
04 Nov 16	5.80000 -0.12	5.99	5.80	5.95	13,335
03 Nov 16	5.92000 +0.09	5.93	5.77	5.86	24,997
02 Nov 16	5.83000 +0.01	6.08	5.81	5.89	3,965
01 Nov 16	5.82000 -0.30	6.13	5.82	6.13	1,059
31 Oct 16	6.12000 +0.02	6.27	6.00	6.17	3,443
28 Oct 16	6.10000 +0.15	6.29	5.89	5.89	5,257
27 Oct 16	5.95000 +0.12	5.95	5.84	5.84	17,158
26 Oct 16	5.83010 -0.16	5.95	5.82	5.92	7,189
25 Oct 16	5.99000 +0.16	5.99	5.77	5.81	54,494
24 Oct 16	5.83250 +0.02	5.84	5.72	5.81	23,328
21 Oct 16	5.81000 +0.00	5.85	5.72	5.77	32,822
20 Oct 16	5.81000 +0.21	5.81	5.50	5.55	41,308
19 Oct 16	5.60000 -0.16	5.89	5.60	5.76	30,854
18 Oct 16	5.75900 +0.06	5.80	5.65	5.65	5,217
17 Oct 16	5.70000 +0.05	5.75	5.66	5.75	3,837
14 Oct 16	5.65000 +0.03	5.68	5.65	5.68	13,934
13 Oct 16	5.62000 -0.66	6.30	5.48	6.30	26,806
12 Oct 16	6.28000 +0.06	6.30	6.11	6.25	4,349
11 Oct 16	6.22000 -0.03	6.25	6.11	6.25	1,981
10 Oct 16	6.24800 -0.05	6.30	6.20	6.30	1,487
07 Oct 16	6.30000 +0.01	6.30	6.20	6.20	7,345
06 Oct 16	6.29000 +0.03	6.31	6.26	6.27	16,447
05 Oct 16	6.26000 -0.05	6.45	6.26	6.31	23,351
04 Oct 16	6.31000 +0.01	6.46	6.29	6.46	31,930
03 Oct 16	6.30000 +0.01	6.37	6.22	6.37	32,573
30 Sep 16	6.29000 -0.02	6.41	6.27	6.35	29,472
29 Sep 16	6.31000 +0.00	6.39	6.25	6.31	9,583
28 Sep 16	6.31000 -0.01	6.42	6.20	6.33	24,674
27 Sep 16	6.32000 -0.09	6.45	6.16	6.39	31,711
26 Sep 16	6.41000 +0.11	6.43	6.28	6.28	16,509
23 Sep 16	6.30000 +0.00	6.35	6.28	6.30	17,413
22 Sep 16	6.30000 +0.00	6.45	6.25	6.30	43,165
21 Sep 16	6.30000 -0.10	6.40	6.25	6.40	107,010
20 Sep 16	6.40000 +0.17	6.77	6.23	6.23	56,040
19 Sep 16	6.23400 +0.44	6.32	5.68	5.80	19,865
16 Sep 16	5.79000 -0.59	6.43	5.79	6.40	110,287
15 Sep 16	6.38000 -0.02	6.43	6.05	6.12	43,108
14 Sep 16	6.40000 -0.03	6.42	6.25	6.40	58,636
13 Sep 16	6.43000 +0.19	6.53	6.25	6.25	59,534
12 Sep 16	6.24000 +0.24	6.25	5.77	6.05	114,119
09 Sep 16	6.00000 +0.40	6.00	5.47	5.60	58,814
08 Sep 16	5.60000 -0.11	5.95	5.31	5.70	98,443
07 Sep 16	5.71000 +0.26	5.71	5.36	5.50	115,329
06 Sep 16	5.45010 +0.45	5.55	4.98	5.00	73,221
02 Sep 16	5.00000 +0.01	5.00	4.87	4.97	22,152
01 Sep 16	4.99000 +0.07	5.07	4.76	4.90	14,038
31 Aug 16	4.91990 +0.30	4.92	4.55	4.69	20,307
30 Aug 16	4.62000 +0.00	4.62	4.62	4.62	4
29 Aug 16	4.62000 -0.11	4.70	4.57	4.70	25,985
26 Aug 16	4.73000 +0.05	4.73	4.58	4.68	7,947
25 Aug 16	4.68000 +0.04	4.69	4.41	4.41	14,314
24 Aug 16	4.64000 +0.06	4.65	4.35	4.41	28,793
23 Aug 16	4.58000 -0.02	4.64	4.35	4.64	6,952
22 Aug 16	4.60000 +0.01	4.64	4.37	4.37	5,301
19 Aug 16	4.59000 -0.03	4.64	4.42	4.62	16,186
18 Aug 16	4.62000 +0.02	4.70	4.55	4.61	10,316
17 Aug 16	4.60010 +0.02	4.65	4.60	4.64	2,575
16 Aug 16	4.58000 -0.09	4.65	4.56	4.56	3,346
15 Aug 16	4.67000 +0.11	4.67	4.60	4.64	4,706
12 Aug 16	4.56000 -0.08	4.66	4.56	4.64	4,163
11 Aug 16	4.64000 +0.07	4.70	4.64	4.64	3,811
10 Aug 16	4.57000 +0.00	4.57	4.57	4.57	5
09 Aug 16	4.57000 +0.02	4.57	4.57	4.57	105
08 Aug 16	4.55000 -0.14	4.63	4.51	4.53	2,727
05 Aug 16	4.69000 +0.09	4.69	4.55	4.58	4,516
04 Aug 16	4.60000 +0.00	4.65	4.56	4.56	11,049
03 Aug 16	4.60000 -0.04	4.70	4.56	4.67	7,326
02 Aug 16	4.64000 +0.03	4.70	4.60	4.60	16,400
01 Aug 16	4.61000 +0.04	4.64	4.55	4.55	7,839
29 Jul 16	4.57000 -0.15	4.67	4.35	4.67	59,318
28 Jul 16	4.72000 +0.17	4.72	4.55	4.55	10,153
27 Jul 16	4.55000 -0.08	4.73	4.55	4.65	83,036
26 Jul 16	4.62990 +0.00	4.63	4.63	4.63	12
25 Jul 16	4.62990 +0.13	4.63	4.46	4.52	10,505
22 Jul 16	4.50000 -0.07	4.62	4.50	4.52	15,401
21 Jul 16	4.57000 +0.00	4.57	4.57	4.57	35
20 Jul 16	4.57000 +0.01	4.57	4.50	4.50	1,598
19 Jul 16	4.56200 +0.12	4.63	4.45	4.52	3,169
18 Jul 16	4.44000 -0.09	4.50	4.42	4.50	1,904
15 Jul 16	4.53000 +0.00	4.54	4.39	4.44	5,710
14 Jul 16	4.52990 -0.15	4.71	4.43	4.65	28,097
13 Jul 16	4.68000 +0.17	4.75	4.50	4.74	6,099
12 Jul 16	4.51000 +0.01	4.68	4.50	4.59	4,064
11 Jul 16	4.50000 +0.00	4.71	4.40	4.70	6,264
08 Jul 16	4.50000 +0.10	4.50	4.50	4.50	2,718
07 Jul 16	4.40000 +0.00	4.52	4.39	4.52	11,934
06 Jul 16	4.40000 -0.08	5.00	4.18	4.65	86,313
05 Jul 16	4.48010 +0.06	4.75	4.42	4.64	29,300
01 Jul 16	4.42000 -0.07	4.86	4.35	4.86	28,656
30 Jun 16	4.49000 +0.11	4.67	4.40	4.40	17,072
29 Jun 16	4.38410 +0.04	4.64	4.30	4.30	17,212
28 Jun 16	4.33990 +0.00	4.35	4.24	4.35	18,934
27 Jun 16	4.34000 -0.20	4.50	4.23	4.50	7,132
24 Jun 16	4.54000 +0.04	4.55	4.11	4.34	83,930
23 Jun 16	4.50000 +0.22	4.51	4.36	4.36	3,897
22 Jun 16	4.28000 +0.01	4.40	4.26	4.35	11,622
21 Jun 16	4.27000 -0.08	4.45	4.27	4.40	8,183
20 Jun 16	4.35000 -0.02	4.40	4.26	4.37	8,156
17 Jun 16	4.37000 -0.03	4.50	4.25	4.31	20,869
16 Jun 16	4.40000 +0.05	4.45	4.35	4.44	38,305
15 Jun 16	4.35000 +0.08	4.45	4.25	4.25	51,274
14 Jun 16	4.27000 +0.00	4.33	4.27	4.33	7,229
13 Jun 16	4.27000 -0.10	4.37	4.21	4.28	44,490
10 Jun 16	4.37000 +0.12	4.45	4.03	4.37	185,769
09 Jun 16	4.25010 -0.03	4.45	4.23	4.27	31,363
08 Jun 16	4.28000 +0.01	4.45	4.20	4.30	52,945
07 Jun 16	4.27000 -0.09	4.45	4.25	4.45	9,422
06 Jun 16	4.36000 -0.02	4.45	4.26	4.26	22,151
03 Jun 16	4.38000 +0.13	4.50	4.18	4.35	97,011
02 Jun 16	4.24990 -0.07	4.38	4.23	4.23	22,943
01 Jun 16	4.32000 +0.03	4.40	4.23	4.23	1,583
31 May 16	4.29000 -0.02	4.44	4.20	4.43	16,327
27 May 16	4.31000 +0.01	4.94	4.25	4.35	197,008
26 May 16	4.30000 +0.05	4.40	4.11	4.11	33,298
25 May 16	4.25000 +0.11	4.25	4.08	4.10	102,146
24 May 16	4.14000 +0.02	4.25	4.05	4.13	116,747
23 May 16	4.12000 -0.01	4.25	4.06	4.25	79,052
20 May 16	4.13000 +0.05	4.16	4.08	4.08	66,567
19 May 16	4.08000 -0.09	4.20	4.05	4.18	258,153
18 May 16	4.17000 +0.00	4.40	4.10	4.13	626,068

Pulse Biosciences Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	50.84000 +3.29	52.33	47.25	47.25	385,742
19 Oct 26	47.55000 +3.12	48.12	44.58	44.58	342,448
16 Oct 26	44.43000 -1.16	46.67	43.32	45.49	327,403
15 Oct 26	45.59000 -0.73	46.67	43.96	45.13	425,029
14 Oct 26	46.32000 -2.22	48.97	44.80	47.60	439,559
13 Oct 26	48.54000 -3.91	53.21	48.01	53.02	454,758
12 Oct 26	52.45000 -1.36	53.98	50.15	53.53	434,321
09 Oct 26	53.81000 +3.83	53.97	49.98	49.98	365,747
08 Oct 26	49.98000 +0.89	50.32	47.31	48.90	315,167
07 Oct 26	49.09000 -0.66	49.93	48.13	49.11	409,371
06 Oct 26	49.75000 -0.75	51.26	48.62	51.26	420,390
05 Oct 26	50.50000 +2.60	50.99	47.47	47.89	433,355
02 Oct 26	47.90000 -1.93	50.71	47.75	50.13	519,082
01 Oct 26	49.83000 -0.09	51.56	49.12	49.49	450,098
30 Sep 26	49.92000 -0.97	51.27	49.17	51.18	604,451
29 Sep 26	50.89000 -1.43	52.74	48.92	52.24	516,716
28 Sep 26	52.32000 +0.69	53.60	51.14	51.63	374,366
25 Sep 26	51.63000 -0.20	54.05	50.80	52.17	663,993
24 Sep 26	51.83000 -0.15	53.60	51.62	52.18	666,971
23 Sep 26	51.98000 -0.71	56.74	51.87	53.75	550,631
22 Sep 26	52.69000 -0.62	53.79	52.49	53.23	372,189
21 Sep 26	53.31000 -0.56	54.81	51.74	53.97	382,128
18 Sep 26	53.87000 +3.26	54.29	50.24	50.61	847,488
17 Sep 26	50.61000 +1.00	53.55	49.01	49.46	571,419
16 Sep 26	49.61000 -5.59	54.24	48.61	52.55	1,033,810
15 Sep 26	55.20000 +0.99	56.61	53.51	54.42	466,490
14 Sep 26	54.21000 +1.10	55.78	51.60	52.30	505,739
11 Sep 26	53.11000 -1.32	56.61	50.31	54.50	664,281
10 Sep 26	54.43000 +1.46	57.94	51.30	52.18	914,326
09 Sep 26	52.97000 +4.18	58.90	48.43	49.76	1,558,494
08 Sep 26	48.79000 -4.45	53.10	47.70	52.93	769,575
04 Sep 26	53.24000 -1.47	54.75	52.75	53.68	515,419
03 Sep 26	54.71000 +2.03	55.37	53.11	53.79	706,623
02 Sep 26	52.68000 +0.59	53.57	51.45	52.14	979,935
01 Sep 26	52.09000 +1.76	54.39	49.16	49.93	1,133,569
31 Aug 26	50.33000 +2.76	50.61	47.57	48.02	657,949
28 Aug 26	47.57000 -0.99	49.00	47.01	48.06	266,193
27 Aug 26	48.56000 +0.46	49.95	47.55	47.73	260,281
26 Aug 26	48.10000 -0.90	49.74	47.92	49.00	269,016
25 Aug 26	49.00000 -0.13	50.90	47.65	49.73	366,612
24 Aug 26	49.13000 -1.29	50.34	46.34	50.34	345,802
21 Aug 26	50.42000 +2.57	50.71	47.47	47.47	452,767
20 Aug 26	47.85000 +0.83	48.58	46.64	46.76	238,529
19 Aug 26	47.02000 +1.02	48.84	46.07	46.07	420,345
18 Aug 26	46.00000 -0.79	48.10	45.88	46.80	525,702
17 Aug 26	46.79000 +2.25	46.99	42.70	44.50	576,533
14 Aug 26	44.54000 -0.38	45.50	43.75	44.50	401,103
13 Aug 26	44.92000 +1.60	46.97	43.38	43.43	493,629
12 Aug 26	43.32000 -1.08	45.00	42.32	44.40	334,785
11 Aug 26	44.40000 +2.89	45.25	41.00	41.69	759,446
10 Aug 26	41.51000 -0.90	44.00	40.68	42.77	486,677
07 Aug 26	42.41000 +4.17	45.90	37.40	37.84	734,090
06 Aug 26	38.24000 +0.34	39.12	37.65	37.91	266,665
05 Aug 26	37.90000 -0.27	38.33	36.58	38.33	225,353
04 Aug 26	38.17000 +0.44	38.90	37.65	38.04	342,488
03 Aug 26	37.73000 +2.60	38.29	35.13	36.00	352,179
31 Jul 26	35.13000 +0.09	35.72	33.52	35.42	277,907
30 Jul 26	35.04000 +0.79	36.00	33.87	34.10	323,565
29 Jul 26	34.25000 -1.22	36.78	33.03	34.88	925,599
28 Jul 26	35.47000 +2.68	36.29	32.86	33.27	683,007
27 Jul 26	32.79000 +2.56	33.49	30.09	30.29	432,443
24 Jul 26	30.23000 -0.77	31.39	29.51	31.04	367,460
23 Jul 26	31.00000 -1.76	32.75	30.50	32.13	492,095
22 Jul 26	32.76000 +2.50	33.87	29.71	30.43	592,062
21 Jul 26	30.26000 +1.30	30.94	28.21	28.93	283,785
20 Jul 26	28.96000 +0.28	29.48	27.43	28.66	267,187
17 Jul 26	28.68000 +1.30	28.85	26.45	26.70	328,240
16 Jul 26	27.38000 +1.06	27.43	25.36	26.44	184,065
15 Jul 26	26.32000 +0.86	26.55	24.94	25.44	183,801
14 Jul 26	25.46000 -0.43	25.90	25.00	25.89	219,386
13 Jul 26	25.89000 -0.40	26.70	25.42	25.90	209,637
10 Jul 26	26.29000 -0.95	27.20	25.87	27.06	257,581
09 Jul 26	27.24000 -0.87	28.80	27.15	28.11	551,840
08 Jul 26	28.11000 +0.08	28.30	27.15	27.75	221,390
07 Jul 26	28.03000 -1.08	29.25	27.60	29.02	258,467
06 Jul 26	29.11000 -0.09	29.93	28.87	29.34	199,557
02 Jul 26	29.20500 +0.88	29.66	27.79	28.83	182,493
01 Jul 26	28.33000 +0.60	29.20	27.45	27.77	228,940
30 Jun 26	27.73000 -1.51	29.03	27.63	29.03	291,443
29 Jun 26	29.24000 +0.79	30.40	27.35	28.13	466,486
26 Jun 26	28.45000 +0.95	31.00	26.85	26.92	1,770,909
25 Jun 26	27.50500 +1.90	27.57	25.59	25.64	272,695
24 Jun 26	25.60000 -0.35	27.07	25.31	26.26	294,549
23 Jun 26	25.95000 +0.24	26.58	25.20	25.28	150,435
22 Jun 26	25.71000 +0.11	26.23	25.20	25.42	210,542
18 Jun 26	25.60000 +0.15	26.42	25.38	26.19	364,073
17 Jun 26	25.45000 +0.34	25.94	24.75	24.91	196,688
16 Jun 26	25.11000 -0.81	26.16	24.76	26.16	269,593
15 Jun 26	25.92500 +1.55	26.41	24.36	25.00	362,958
12 Jun 26	24.37000 -2.52	28.48	24.27	27.10	403,343
11 Jun 26	26.89000 +1.90	27.59	24.81	25.18	450,412
10 Jun 26	24.99000 -0.78	25.48	24.50	24.51	299,664
09 Jun 26	25.77000 +0.93	26.23	24.82	24.86	218,633
08 Jun 26	24.84000 -0.49	26.30	24.77	25.59	224,114
05 Jun 26	25.33000 -1.61	26.64	24.85	26.13	315,332
04 Jun 26	26.94000 +1.95	28.53	25.02	25.54	640,655
03 Jun 26	24.99000 +0.71	25.24	23.67	24.27	261,466
02 Jun 26	24.28000 -0.39	24.75	23.60	24.45	230,291
01 Jun 26	24.67000 -0.33	25.13	23.79	24.77	202,788
29 May 26	25.00000 +0.26	25.73	24.00	24.45	268,387
28 May 26	24.74000 +0.02	25.14	23.89	24.51	243,260
27 May 26	24.72000 -1.28	25.93	24.65	25.84	303,163
26 May 26	26.00000 +0.11	26.51	25.63	25.89	185,137
22 May 26	25.89000 +0.33	26.61	25.10	25.92	211,611
21 May 26	25.56000 -0.53	26.51	25.02	26.00	293,939
20 May 26	26.09000 +1.14	26.45	24.32	24.82	256,724
19 May 26	24.95000 -0.66	27.00	24.88	25.35	438,264
18 May 26	25.61000 +1.06	25.64	24.60	25.00	436,752
15 May 26	24.55000 -2.55	26.80	23.74	26.15	568,555
14 May 26	27.10000 +3.14	27.98	23.25	23.98	1,215,103
13 May 26	23.96000 +0.66	24.00	22.82	23.16	299,956
12 May 26	23.30000 +4.22	23.45	20.74	20.74	516,819
11 May 26	19.08000 +0.00	20.23	19.00	19.26	953,297
08 May 26	19.08000 -0.51	19.67	18.66	19.67	201,686
07 May 26	19.59000 +0.38	20.06	18.97	19.38	221,354
06 May 26	19.21000 +0.56	19.40	18.36	18.49	235,826
05 May 26	18.65000 -1.38	20.17	18.54	20.04	366,368
04 May 26	20.03000 -0.80	21.15	19.87	20.49	303,492
01 May 26	20.83000 -0.34	21.65	20.51	21.31	222,467
30 Apr 26	21.17000 +0.96	21.26	19.91	20.25	231,409
29 Apr 26	20.21000 -1.62	21.67	20.05	21.55	215,685
28 Apr 26	21.83000 -0.82	23.02	21.31	22.70	270,840
27 Apr 26	22.65000 -0.37	24.00	22.22	23.03	265,379
24 Apr 26	23.02000 -1.23	24.17	22.77	24.15	225,265
23 Apr 26	24.25000 -0.18	24.73	23.80	24.60	266,055
22 Apr 26	24.43000 +0.45	24.84	22.28	24.32	188,674
21 Apr 26	23.98000 +0.25	24.20	23.53	23.99	200,422
20 Apr 26	23.73000 +0.33	23.96	23.09	23.37	270,122
17 Apr 26	23.40000 +2.89	23.40	21.30	21.30	249,839
16 Apr 26	20.51000 +0.86	20.69	19.75	19.91	293,169
15 Apr 26	19.64500 -0.48	20.50	19.30	20.31	182,022
14 Apr 26	20.12000 +1.20	20.16	18.93	19.07	273,030
13 Apr 26	18.92000 +0.25	19.19	18.22	18.70	194,090
10 Apr 26	18.67000 -0.58	19.40	17.75	19.40	259,916
09 Apr 26	19.25000 +0.19	19.27	18.30	18.72	168,714
08 Apr 26	19.06000 -0.90	20.82	18.86	20.79	323,460
07 Apr 26	19.96000 -2.98	22.55	18.54	22.50	508,035
06 Apr 26	22.94000 -0.06	23.48	22.64	23.02	309,318
02 Apr 26	23.00000 -0.03	23.66	22.16	22.29	143,560
01 Apr 26	23.03000 +1.44	23.23	21.88	21.96	267,357
31 Mar 26	21.59000 +1.96	22.07	19.98	19.98	303,890
30 Mar 26	19.63000 -0.94	20.60	19.52	20.60	209,576
27 Mar 26	20.57000 -0.93	21.62	20.23	21.60	152,646
26 Mar 26	21.50000 -0.52	22.43	21.39	21.99	105,695
25 Mar 26	22.02000 +0.73	22.29	21.36	21.36	206,895
24 Mar 26	21.29000 +0.36	21.75	20.55	20.76	173,346
23 Mar 26	20.93000 -1.17	22.84	20.83	22.20	321,812
20 Mar 26	22.10000 -0.30	22.99	21.76	22.45	335,742
19 Mar 26	22.40000 -0.11	23.17	21.89	22.18	284,864
18 Mar 26	22.51000 +0.19	23.00	21.29	22.13	362,739
17 Mar 26	22.32000 +0.49	22.87	21.85	22.14	262,919
16 Mar 26	21.83000 +0.26	22.74	21.24	21.58	254,226
13 Mar 26	21.57000 +0.27	22.82	20.91	21.62	424,986
12 Mar 26	21.30000 +1.29	21.56	19.31	19.65	345,201
11 Mar 26	20.01000 +0.56	20.22	18.68	19.17	237,549
10 Mar 26	19.45000 +1.20	20.00	18.00	18.00	435,016
09 Mar 26	18.25500 +0.11	18.53	17.70	18.16	144,975
06 Mar 26	18.14000 -0.44	18.45	17.69	18.00	172,002
05 Mar 26	18.58000 +0.48	19.01	17.62	17.86	330,439
04 Mar 26	18.10000 +0.15	18.95	17.95	18.23	181,032
03 Mar 26	17.95000 -0.90	18.61	17.46	18.14	154,466
02 Mar 26	18.85000 +0.12	18.97	17.94	17.98	299,543
27 Feb 26	18.73000 -0.56	19.57	18.54	18.94	165,904
26 Feb 26	19.29000 +0.08	19.63	18.60	19.31	120,074
25 Feb 26	19.21000 +0.22	19.51	18.51	19.24	415,601
24 Feb 26	18.99000 -1.20	20.22	18.86	19.94	463,177
23 Feb 26	20.19000 -1.23	21.54	19.32	21.38	635,588
20 Feb 26	21.42000 -3.66	24.44	21.09	24.44	1,033,633
19 Feb 26	25.08000 -0.38	25.60	24.56	25.01	371,394
18 Feb 26	25.46000 +1.79	25.80	23.33	23.55	516,229
17 Feb 26	23.67000 +0.66	24.22	22.92	22.98	303,167
13 Feb 26	23.01000 -0.39	24.87	22.98	23.55	309,576
12 Feb 26	23.40000 -1.85	25.19	22.67	24.66	659,545
11 Feb 26	25.25000 +1.33	26.30	23.42	23.90	466,641
10 Feb 26	23.92000 -0.29	25.40	22.86	23.99	823,007
09 Feb 26	24.21000 +3.46	24.30	20.33	21.33	1,237,192
06 Feb 26	20.75000 +7.06	20.80	14.61	14.95	2,803,603
05 Feb 26	13.69000 -1.42	15.06	13.59	14.91	395,397
04 Feb 26	15.11000 +1.07	15.25	14.10	14.12	294,314
03 Feb 26	14.04000 +0.33	14.43	13.73	13.84	140,947
02 Feb 26	13.71000 -0.12	14.20	13.44	13.79	194,201
30 Jan 26	13.83000 +0.21	14.50	13.61	13.83	207,673
29 Jan 26	13.62000 +0.07	13.83	13.30	13.55	128,554
28 Jan 26	13.55000 -0.77	14.55	13.55	14.31	104,774
27 Jan 26	14.32000 +0.00	14.82	14.02	14.38	100,734
26 Jan 26	14.32000 -0.77	15.02	14.07	15.02	168,615
23 Jan 26	15.09000 +0.54	15.34	14.49	14.49	211,467
22 Jan 26	14.55000 +0.19	14.97	14.27	14.47	177,011
21 Jan 26	14.36000 +0.53	14.40	13.86	13.87	113,631
20 Jan 26	13.83000 -0.42	14.15	13.82	13.87	93,799
16 Jan 26	14.25000 +0.15	14.56	13.94	14.07	132,981
15 Jan 26	14.10000 -0.20	14.79	14.02	14.30	203,368
14 Jan 26	14.30000 +0.15	14.39	13.86	14.13	141,051
13 Jan 26	14.15000 -0.42	14.63	13.81	14.63	159,636
12 Jan 26	14.57000 +0.08	14.75	13.85	14.54	177,596
09 Jan 26	14.49000 -0.23	15.26	14.02	14.70	154,457
08 Jan 26	14.72000 -0.48	15.65	14.60	15.10	206,777
07 Jan 26	15.20000 +0.53	15.44	14.65	14.67	156,184
06 Jan 26	14.67000 +0.07	15.05	14.45	14.47	176,809
05 Jan 26	14.60000 +1.21	14.93	13.39	13.39	314,949
02 Jan 26	13.39000 -0.34	13.90	13.17	13.83	143,616
31 Dec 25	13.73000 +0.03	13.89	13.38	13.67	189,330
30 Dec 25	13.70000 -0.45	14.91	13.69	14.13	205,225
29 Dec 25	14.15000 -0.25	14.75	14.03	14.34	123,071
26 Dec 25	14.40000 -0.46	14.80	14.27	14.80	107,099
24 Dec 25	14.86000 +0.28	15.01	14.40	14.57	64,574
23 Dec 25	14.58000 -0.62	15.18	14.33	15.11	167,149
22 Dec 25	15.20000 -0.06	15.96	15.17	15.35	253,655
19 Dec 25	15.26000 +0.88	15.38	14.33	14.40	279,353
18 Dec 25	14.38000 +0.12	14.63	14.03	14.34	202,873
17 Dec 25	14.26000 +0.03	14.69	13.94	14.24	265,694
16 Dec 25	14.23000 +0.10	14.39	13.97	14.00	309,628
15 Dec 25	14.13000 -0.11	14.50	13.95	14.26	194,590
12 Dec 25	14.24000 +0.49	14.75	13.76	13.76	270,698
11 Dec 25	13.75000 -0.45	14.50	13.69	14.23	221,396
10 Dec 25	14.20000 +0.51	14.24	13.56	13.70	190,139
09 Dec 25	13.69000 +0.20	14.00	13.41	13.56	143,838
08 Dec 25	13.49000 +0.22	13.88	13.20	13.32	146,844
05 Dec 25	13.27000 +0.00	13.96	13.12	13.25	84,285
04 Dec 25	13.27000 -0.22	13.54	13.16	13.47	178,210
03 Dec 25	13.49000 +0.50	13.53	13.09	13.15	177,031
02 Dec 25	12.99000 -0.26	13.53	12.95	13.27	125,341
01 Dec 25	13.25000 -0.44	13.77	13.14	13.50	144,020
28 Nov 25	13.69000 -0.10	14.18	13.60	13.81	88,305
26 Nov 25	13.79000 +0.46	13.88	13.07	13.34	160,692
25 Nov 25	13.33000 +0.24	13.45	13.01	13.06	116,703
24 Nov 25	13.09000 +0.08	13.46	12.95	13.05	220,042
21 Nov 25	13.01000 +0.35	13.44	12.70	12.70	304,361
20 Nov 25	12.66000 -0.35	14.00	12.56	13.26	229,699
19 Nov 25	13.01000 -0.57	13.92	12.99	13.54	150,535
18 Nov 25	13.58000 -0.17	13.75	12.91	13.75	320,389
17 Nov 25	13.75000 -0.65	14.42	13.63	14.24	218,050
14 Nov 25	14.40000 +0.26	14.75	13.90	14.00	214,314
13 Nov 25	14.14000 -0.86	15.47	14.00	14.87	355,090
12 Nov 25	15.00000 -0.32	15.46	14.85	15.25	109,508
11 Nov 25	15.32000 -0.03	15.93	15.17	15.43	139,401
10 Nov 25	15.35500 -0.11	16.13	15.23	15.60	126,042
07 Nov 25	15.46000 -0.27	15.86	15.24	15.40	108,203
06 Nov 25	15.73000 -0.54	16.77	14.95	14.95	117,688
05 Nov 25	16.27000 +0.21	16.47	16.01	16.14	145,525
04 Nov 25	16.06000 -0.73	16.77	15.80	16.50	127,545
03 Nov 25	16.79000 -0.14	16.95	16.28	16.80	114,711
31 Oct 25	16.93000 +0.03	16.99	16.64	16.90	111,767
30 Oct 25	16.89500 -0.22	17.34	16.84	16.98	95,734
29 Oct 25	17.11000 -0.24	17.54	16.86	17.27	106,358
28 Oct 25	17.35000 -0.15	17.68	16.96	17.40	106,060
27 Oct 25	17.50000 -0.58	18.33	17.47	18.15	223,823
24 Oct 25	18.07500 +0.68	18.35	17.45	17.74	171,174
23 Oct 25	17.39500 +0.15	17.57	17.25	17.30	60,159
22 Oct 25	17.25000 -0.83	18.11	17.09	18.10	113,927
21 Oct 25	18.08000 -0.13	18.43	17.95	18.04	70,623
20 Oct 25	18.21000 +0.65	18.24	17.54	17.67	147,673
17 Oct 25	17.56000 -0.01	17.87	17.24	17.43	122,736
16 Oct 25	17.57000 +0.28	18.10	17.33	17.38	116,396
15 Oct 25	17.29000 +0.03	17.85	17.16	17.45	134,791
14 Oct 25	17.26000 -0.07	17.47	16.76	17.08	155,750
13 Oct 25	17.33000 -0.27	18.09	16.83	17.92	170,872
10 Oct 25	17.60000 -1.65	19.35	17.45	19.28	236,234
09 Oct 25	19.25000 -0.69	20.00	19.19	20.00	79,129
08 Oct 25	19.94000 +0.07	20.20	19.57	19.93	243,247
07 Oct 25	19.87000 +0.42	19.94	19.23	19.43	148,951
06 Oct 25	19.45000 +0.16	19.94	19.08	19.25	159,674
03 Oct 25	19.29000 +0.30	20.40	19.11	19.18	503,975
02 Oct 25	18.99000 +0.87	19.03	17.52	18.24	223,654
01 Oct 25	18.12000 +0.42	18.38	17.10	17.65	193,466
30 Sep 25	17.70000 -0.10	18.17	17.47	17.70	108,158
29 Sep 25	17.80000 +0.03	18.00	17.60	17.80	109,426
26 Sep 25	17.77000 +0.68	18.11	17.10	17.10	116,425
25 Sep 25	17.09000 -0.58	17.40	16.93	17.34	106,616
24 Sep 25	17.67000 -0.03	18.11	17.45	17.75	128,039
23 Sep 25	17.70000 +0.14	18.06	17.24	17.52	171,546
22 Sep 25	17.56000 -0.05	17.89	17.05	17.39	264,468
19 Sep 25	17.61000 -0.91	18.52	17.51	18.52	517,063
18 Sep 25	18.52000 +2.25	18.66	16.27	16.27	537,619
17 Sep 25	16.27000 -0.37	16.75	16.00	16.66	226,544
16 Sep 25	16.64000 +0.90	16.80	15.47	15.56	299,341
15 Sep 25	15.74000 +1.22	16.51	15.16	15.23	395,859
12 Sep 25	14.52000 -0.58	15.03	13.83	15.01	438,312
11 Sep 25	15.10000 +0.33	15.21	14.46	14.69	288,760
10 Sep 25	14.77000 -0.17	15.14	14.40	14.86	341,300
09 Sep 25	14.94000 -0.10	15.28	14.89	15.03	111,710
08 Sep 25	15.04000 -0.07	15.53	14.90	15.20	127,643
05 Sep 25	15.11000 -0.06	15.42	14.94	15.17	71,669
04 Sep 25	15.17000 +0.18	15.31	14.85	15.05	95,479
03 Sep 25	14.99000 -0.12	15.27	14.87	15.09	119,198
02 Sep 25	15.11000 -0.43	15.78	15.07	15.35	154,454
29 Aug 25	15.54000 -0.02	15.76	15.31	15.56	91,586
28 Aug 25	15.56000 -0.29	16.03	15.50	15.85	156,939
27 Aug 25	15.85000 -1.06	16.97	15.75	16.81	172,349
26 Aug 25	16.91000 +0.42	17.06	16.53	16.66	166,094
25 Aug 25	16.49000 -0.56	17.34	16.48	17.06	128,245
22 Aug 25	17.05000 +1.05	17.25	16.13	16.19	164,907
21 Aug 25	16.00000 +0.05	16.20	15.81	15.99	79,347
20 Aug 25	15.95000 +0.09	16.05	15.53	15.82	120,606
19 Aug 25	15.86000 +0.18	15.95	15.22	15.63	122,708
18 Aug 25	15.68000 -0.48	16.24	15.64	16.15	121,953
15 Aug 25	16.16000 -1.15	17.61	15.97	17.43	307,427
14 Aug 25	17.31000 +0.52	17.88	16.22	16.65	330,374
13 Aug 25	16.79000 +1.69	17.06	15.19	15.30	362,408
12 Aug 25	15.10000 +0.22	15.23	14.76	14.90	180,821
11 Aug 25	14.88000 +0.17	14.98	14.49	14.55	126,649
08 Aug 25	14.71000 -0.01	14.90	14.45	14.83	101,101
07 Aug 25	14.72000 -0.62	15.42	14.46	15.38	169,924
06 Aug 25	15.34000 +0.09	15.52	15.01	15.23	159,828
05 Aug 25	15.25000 +0.18	15.39	14.77	15.09	108,650
04 Aug 25	15.07000 +0.32	15.07	14.59	14.79	131,345
01 Aug 25	14.75000 -0.27	14.92	14.17	14.75	159,409
31 Jul 25	15.02000 +0.29	15.09	14.45	14.61	217,196
30 Jul 25	14.73000 +0.02	15.12	14.59	14.85	115,938
29 Jul 25	14.71000 -0.50	15.34	14.62	15.34	134,447
28 Jul 25	15.21000 +0.28	15.30	14.68	14.94	171,157
25 Jul 25	14.93000 +0.06	14.96	14.51	14.91	103,500
24 Jul 25	14.87000 -0.30	15.27	14.77	15.07	95,488
23 Jul 25	15.17000 +0.01	15.49	14.90	15.30	104,393
22 Jul 25	15.16000 +0.19	15.27	14.94	14.94	110,655
21 Jul 25	14.97000 -0.13	15.38	14.80	15.14	110,327
18 Jul 25	15.10000 -0.55	15.84	15.07	15.84	210,216
17 Jul 25	15.65000 -0.07	15.94	15.49	15.56	159,416
16 Jul 25	15.72000 +0.50	15.78	15.12	15.36	132,643
15 Jul 25	15.22000 -0.85	16.21	15.09	16.15	149,171
14 Jul 25	16.07000 +0.04	16.18	15.50	15.96	155,259
11 Jul 25	16.03000 -1.09	17.00	15.77	17.00	116,219
10 Jul 25	17.12000 +0.93	17.27	15.97	16.14	144,526
09 Jul 25	16.19000 +0.66	16.68	15.19	15.64	268,542
08 Jul 25	15.53000 -0.28	15.94	15.26	15.83	189,788
07 Jul 25	15.81000 +0.51	16.30	15.22	15.30	269,408
03 Jul 25	15.30000 -0.02	15.42	15.01	15.29	99,122
02 Jul 25	15.32000 +0.48	15.42	14.68	14.82	218,406
01 Jul 25	14.84000 -0.25	15.33	14.69	14.96	287,255
30 Jun 25	15.09000 +0.01	15.40	14.99	15.20	131,954
27 Jun 25	15.08000 +0.19	15.34	14.76	14.94	222,453
26 Jun 25	14.89000 -0.42	15.40	14.84	15.30	164,889
25 Jun 25	15.31000 -0.09	15.45	15.01	15.37	122,859
24 Jun 25	15.40000 -0.09	15.61	15.11	15.61	173,168
23 Jun 25	15.49000 +0.19	15.50	14.65	15.21	193,219
20 Jun 25	15.30000 +0.25	15.44	14.57	15.21	342,608
18 Jun 25	15.05000 +0.01	15.28	14.71	15.01	238,550
17 Jun 25	15.04000 -0.29	15.29	14.72	15.03	232,575
16 Jun 25	15.33000 -0.44	15.98	15.07	15.78	155,378
13 Jun 25	15.77000 -0.41	16.19	15.76	15.99	173,133
12 Jun 25	16.18000 -0.55	17.18	16.11	16.69	299,181
11 Jun 25	16.73000 -0.61	17.81	16.35	17.55	176,712
10 Jun 25	17.34000 +0.05	17.52	16.64	17.43	219,465
09 Jun 25	17.29000 +0.19	17.42	16.53	17.33	139,714
06 Jun 25	17.10000 +0.78	17.29	16.22	16.50	158,354
05 Jun 25	16.32000 -1.24	17.64	15.91	17.51	229,378
04 Jun 25	17.55500 -0.07	17.91	17.51	17.66	116,280
03 Jun 25	17.63000 +0.75	17.90	16.75	16.90	145,103
02 Jun 25	16.88000 -0.43	17.50	16.75	17.27	115,392
30 May 25	17.30500 -0.53	18.19	17.13	17.82	154,702
29 May 25	17.84000 -0.09	18.26	17.63	17.98	146,381
28 May 25	17.93000 +1.00	18.18	16.75	16.95	159,290
27 May 25	16.93000 +0.04	17.17	16.76	17.01	123,355
23 May 25	16.89000 +0.03	17.16	16.56	16.56	152,222
22 May 25	16.86000 -0.44	17.32	16.66	17.07	171,462
21 May 25	17.30000 +0.23	18.10	16.92	17.15	204,807
20 May 25	17.07000 -0.06	17.34	16.59	16.98	122,452
19 May 25	17.13000 -0.06	17.37	16.45	16.88	129,247
16 May 25	17.19000 +0.70	17.72	16.35	16.49	175,004
15 May 25	16.49000 +0.19	16.56	15.89	16.21	115,098
14 May 25	16.30000 -0.54	16.90	15.72	16.77	226,811
13 May 25	16.84000 +0.05	17.03	16.32	16.75	136,671
12 May 25	16.79000 -0.28	17.89	16.74	17.78	189,714
09 May 25	17.07000 +0.22	17.47	16.59	16.78	160,321
08 May 25	16.85000 +0.16	17.54	16.79	16.89	210,595
07 May 25	16.69000 +0.14	17.16	16.50	16.60	101,191
06 May 25	16.55000 -0.04	16.61	15.92	16.50	209,943
05 May 25	16.59000 -0.60	17.32	16.46	17.00	155,534
02 May 25	17.19000 +0.02	18.06	17.13	17.38	170,533
01 May 25	17.17000 +0.15	17.91	17.01	17.38	218,010
30 Apr 25	17.02000 -0.78	17.65	17.00	17.36	100,534
29 Apr 25	17.80000 -0.15	18.37	17.56	17.78	111,201
28 Apr 25	17.95000 +0.04	18.32	17.48	17.95	229,210
25 Apr 25	17.91000 -1.36	19.45	17.55	19.32	189,694
24 Apr 25	19.27000 +1.09	19.30	18.29	18.43	155,045
23 Apr 25	18.18000 -0.09	19.18	18.02	18.64	236,136
22 Apr 25	18.27000 +0.98	18.40	17.40	17.40	161,585
21 Apr 25	17.29000 -0.45	17.73	16.64	17.52	127,067
17 Apr 25	17.74000 +0.85	18.17	16.71	16.90	132,204
16 Apr 25	16.89000 -0.14	17.25	16.40	16.93	107,774
15 Apr 25	17.03000 +0.49	17.09	16.53	16.56	115,369
14 Apr 25	16.54000 +0.50	16.69	15.90	16.38	234,405
11 Apr 25	16.04000 +0.48	16.23	15.49	15.55	126,748
10 Apr 25	15.56000 -0.01	15.86	14.58	15.01	166,304
09 Apr 25	15.57000 +1.09	15.79	14.03	14.28	196,503
08 Apr 25	14.48000 -0.68	15.77	14.19	15.77	182,674
07 Apr 25	15.16000 +0.08	16.12	13.80	14.39	164,653
04 Apr 25	15.08000 +0.55	15.17	13.77	14.05	250,181
03 Apr 25	14.53000 -2.20	16.14	14.52	15.94	267,942
02 Apr 25	16.73000 +0.79	16.80	15.77	15.77	234,744
01 Apr 25	15.94000 -0.15	16.27	15.28	15.98	287,996
31 Mar 25	16.09000 -0.51	16.72	15.53	16.22	459,816
28 Mar 25	16.60000 +0.94	17.85	15.81	16.36	475,609
27 Mar 25	15.66000 -0.14	15.93	15.44	15.80	278,273
26 Mar 25	15.80000 -0.05	16.82	15.20	15.79	229,262
25 Mar 25	15.85000 -0.22	16.43	15.55	15.92	245,113
24 Mar 25	16.07000 +0.01	16.99	16.03	16.61	195,548
21 Mar 25	16.06000 -0.15	16.53	15.57	15.92	222,028
20 Mar 25	16.21000 -0.55	17.02	16.19	16.53	172,968
19 Mar 25	16.76000 +0.77	16.87	15.99	16.04	211,720
18 Mar 25	15.99000 -0.06	16.24	15.12	15.93	158,618
17 Mar 25	16.05000 -0.86	17.13	15.98	16.86	255,060
14 Mar 25	16.91000 -0.08	17.54	16.54	17.18	142,776
13 Mar 25	16.99000 -0.14	17.89	16.87	17.27	90,364
12 Mar 25	17.13000 -0.01	17.91	17.12	17.49	137,755
11 Mar 25	17.14000 -0.11	17.66	16.73	17.28	160,427
10 Mar 25	17.24500 -0.13	17.41	16.48	17.03	179,593
07 Mar 25	17.37000 +0.45	17.77	16.60	16.86	118,857
06 Mar 25	16.92000 -0.74	17.67	16.40	17.27	240,933
05 Mar 25	17.66000 -0.11	18.57	17.45	17.78	184,501
04 Mar 25	17.77000 -0.10	18.42	17.25	17.63	130,335
03 Mar 25	17.87000 -0.44	18.50	17.66	18.42	196,187
28 Feb 25	18.31000 -0.03	18.83	16.50	17.94	292,168
27 Feb 25	18.34000 -1.00	20.20	18.29	19.39	97,807
26 Feb 25	19.34000 +0.02	20.50	19.24	19.55	139,678
25 Feb 25	19.32000 +0.56	19.45	18.12	18.53	148,015
24 Feb 25	18.76000 -0.71	19.61	18.54	19.51	78,217
21 Feb 25	19.47000 -0.53	20.10	19.15	20.07	147,662
20 Feb 25	20.00000 -0.27	20.31	19.64	20.07	119,037
19 Feb 25	20.27000 -1.62	22.23	19.88	22.15	184,987
18 Feb 25	21.89000 +0.90	22.00	20.50	20.99	127,927
14 Feb 25	20.99000 -0.42	21.95	20.92	21.49	135,367
13 Feb 25	21.41000 -0.03	21.71	20.59	21.71	163,479
12 Feb 25	21.44000 -0.20	22.33	20.93	21.21	100,158
11 Feb 25	21.64000 -0.72	22.32	21.10	21.96	96,469
10 Feb 25	22.36000 +0.58	22.75	21.16	21.99	162,412
07 Feb 25	21.78000 -0.01	22.24	20.04	21.97	292,551
06 Feb 25	21.79000 -2.77	24.70	21.55	24.70	258,634
05 Feb 25	24.56000 +1.14	25.00	23.06	23.74	338,932
04 Feb 25	23.41500 +3.03	23.74	20.58	20.58	205,766
03 Feb 25	20.39000 -0.54	21.54	20.01	20.26	124,069
31 Jan 25	20.93000 +1.27	22.05	19.60	19.60	288,283
30 Jan 25	19.66000 -0.08	20.37	19.38	19.98	117,624
29 Jan 25	19.74000 +0.41	20.36	19.31	19.37	136,059
28 Jan 25	19.33000 +0.67	19.68	18.60	18.66	112,977
27 Jan 25	18.66000 +0.54	18.87	17.81	17.81	124,203
24 Jan 25	18.12000 +0.30	18.85	17.35	17.60	105,294
23 Jan 25	17.82000 -0.90	18.62	17.75	18.51	107,577
22 Jan 25	18.72000 -0.86	19.90	18.64	19.45	174,081
21 Jan 25	19.57500 +1.97	19.82	17.82	17.82	127,376
17 Jan 25	17.61000 -0.03	18.46	17.61	17.98	92,506
16 Jan 25	17.64000 -0.15	17.92	17.18	17.92	60,981
15 Jan 25	17.79000 +0.59	17.93	17.36	17.87	59,083
14 Jan 25	17.20000 -0.82	18.28	17.19	18.10	278,411
13 Jan 25	18.02000 -0.44	18.70	17.49	18.19	126,410
10 Jan 25	18.46500 +0.03	18.72	17.73	18.43	164,146
08 Jan 25	18.43000 -0.12	18.46	17.99	18.28	72,639
07 Jan 25	18.55000 -0.60	19.27	18.30	19.14	87,807
06 Jan 25	19.15000 -0.48	20.24	19.00	20.00	143,710
03 Jan 25	19.63000 +1.84	19.78	18.07	18.07	136,204
02 Jan 25	17.79000 +0.38	18.16	17.12	17.41	128,357
31 Dec 24	17.41000 -0.25	18.48	17.25	17.88	356,854
30 Dec 24	17.66000 -0.36	18.24	16.97	17.61	108,867
27 Dec 24	18.02000 -0.71	19.02	17.99	18.55	102,315
26 Dec 24	18.73000 +0.40	18.87	17.75	18.18	126,186
24 Dec 24	18.33000 +0.93	18.63	17.48	17.87	118,088
23 Dec 24	17.40000 -0.58	17.95	17.15	17.86	102,767
20 Dec 24	17.98000 +0.19	18.53	17.50	17.50	166,763
19 Dec 24	17.79000 -0.04	18.35	17.27	18.03	140,192
18 Dec 24	17.83000 -1.41	19.94	17.48	19.94	179,850
17 Dec 24	19.24000 +0.07	20.69	19.02	19.51	157,588
16 Dec 24	19.17000 +1.52	20.57	18.37	18.51	318,495
13 Dec 24	17.65000 +0.51	17.72	16.79	17.29	314,720
12 Dec 24	17.14000 -0.13	17.94	16.68	17.11	186,123
11 Dec 24	17.27000 +0.60	17.82	16.55	16.96	105,303
10 Dec 24	16.67000 -2.06	18.19	16.35	17.94	289,123
09 Dec 24	18.73000 -1.02	19.51	17.69	19.08	170,606
06 Dec 24	19.75000 +0.99	20.17	18.77	18.94	95,716
05 Dec 24	18.76000 -1.02	19.90	18.60	19.70	116,058
04 Dec 24	19.78000 -0.50	20.41	19.15	20.15	172,059
03 Dec 24	20.28000 -0.60	21.22	20.06	20.88	65,514
02 Dec 24	20.88000 -0.52	21.47	20.35	21.38	207,426
29 Nov 24	21.40000 +1.03	21.80	20.55	20.64	123,040
27 Nov 24	20.37000 +0.07	21.47	19.84	20.38	179,185
26 Nov 24	20.30000 +2.31	20.94	17.90	17.90	335,190
25 Nov 24	17.98500 +0.31	19.23	17.50	18.02	251,534
22 Nov 24	17.68000 +1.56	17.71	16.05	16.27	138,417
21 Nov 24	16.12000 -0.02	16.53	15.62	16.04	80,476
20 Nov 24	16.14000 -0.90	17.19	15.82	17.02	163,561
19 Nov 24	17.04000 +0.56	17.19	16.29	16.37	90,079
18 Nov 24	16.48000 -0.16	17.02	16.05	16.53	164,693
15 Nov 24	16.64000 -0.47	17.32	16.58	17.21	91,483
14 Nov 24	17.11000 -0.28	17.63	16.84	17.38	133,762
13 Nov 24	17.39000 -0.35	18.40	17.25	17.94	837,509
12 Nov 24	17.74000 -1.04	18.98	17.14	18.69	307,818
11 Nov 24	18.78000 -1.09	20.13	18.66	19.87	169,114
08 Nov 24	19.87000 +1.89	20.14	17.83	18.04	208,897
07 Nov 24	17.98000 -0.07	18.42	17.60	18.11	143,508
06 Nov 24	18.05000 +1.58	18.22	16.89	17.20	205,802
05 Nov 24	16.47000 +1.28	16.60	15.13	15.23	120,398
04 Nov 24	15.19000 +0.63	15.43	14.31	14.60	188,024
01 Nov 24	14.56000 -2.87	17.49	14.06	17.33	402,388
31 Oct 24	17.43000 -0.29	17.89	15.80	17.89	274,571
30 Oct 24	17.72000 +0.68	18.08	16.52	16.79	101,693
29 Oct 24	17.04000 -0.55	17.52	16.85	17.52	62,171
28 Oct 24	17.59000 -0.03	18.10	17.17	17.99	122,152
25 Oct 24	17.62000 -0.30	18.22	17.39	18.02	71,468
24 Oct 24	17.92000 +1.08	18.08	16.83	16.85	138,175
23 Oct 24	16.84000 -0.79	17.75	16.26	17.52	123,463
22 Oct 24	17.63000 -0.18	18.18	17.36	17.69	70,531
21 Oct 24	17.81000 +0.51	17.88	16.81	17.19	104,381
18 Oct 24	17.30000 -0.47	18.13	17.27	17.90	92,401
17 Oct 24	17.77000 +0.38	17.94	17.20	17.24	90,314
16 Oct 24	17.39000 +1.00	17.47	16.53	16.60	153,484
15 Oct 24	16.39000 -0.13	16.82	15.90	16.31	57,943
14 Oct 24	16.52000 -0.56	17.36	16.34	17.02	114,452
11 Oct 24	17.08000 +1.48	17.12	15.29	15.44	121,371
10 Oct 24	15.60000 -0.14	16.27	15.37	15.70	90,054
09 Oct 24	15.74000 -0.05	15.84	15.28	15.67	70,354
08 Oct 24	15.79000 -0.42	16.50	15.72	16.24	104,613
07 Oct 24	16.21000 +0.23	16.28	15.75	15.84	116,694
04 Oct 24	15.98000 -0.12	16.90	15.97	16.45	185,236
03 Oct 24	16.10000 -0.43	16.75	15.90	16.51	103,948
02 Oct 24	16.53000 -0.02	16.93	16.37	16.37	100,650
01 Oct 24	16.55000 -0.99	18.08	16.17	17.68	183,329
30 Sep 24	17.54000 +0.34	18.72	17.19	17.19	215,132
27 Sep 24	17.20500 +0.32	17.31	16.68	17.18	89,599
26 Sep 24	16.89000 -0.04	17.42	16.67	17.32	108,409
25 Sep 24	16.93000 -0.21	17.50	16.80	17.06	157,668
24 Sep 24	17.14000 -0.18	17.45	16.76	17.44	138,587
23 Sep 24	17.32000 -0.55	18.00	16.73	17.82	148,838
20 Sep 24	17.87000 -0.86	18.91	17.59	18.78	512,729
19 Sep 24	18.73000 -0.25	20.32	18.44	19.79	145,409
18 Sep 24	18.98000 -1.35	20.93	18.80	20.32	204,386
17 Sep 24	20.33000 -0.06	21.05	20.13	20.50	185,068
16 Sep 24	20.39000 +1.88	20.44	18.66	19.00	192,500
13 Sep 24	18.51000 -0.40	19.28	18.36	19.28	139,969
12 Sep 24	18.91000 +1.77	18.97	17.22	17.22	105,991
11 Sep 24	17.14000 -0.09	17.85	16.93	17.17	115,845
10 Sep 24	17.23000 -0.31	17.60	16.55	17.50	143,417
09 Sep 24	17.54000 +0.35	19.22	17.27	17.34	223,562
06 Sep 24	17.19000 -0.29	17.68	16.61	17.50	70,350
05 Sep 24	17.48000 +0.55	18.18	16.73	17.03	109,379
04 Sep 24	16.93000 -0.17	17.57	16.72	16.91	94,786
03 Sep 24	17.10000 -1.54	18.77	16.56	18.46	189,351
30 Aug 24	18.64000 -0.63	19.70	18.28	19.04	378,719
29 Aug 24	19.27000 +0.98	19.31	16.59	18.50	334,541
28 Aug 24	18.29000 -0.05	19.09	18.11	18.50	109,755
27 Aug 24	18.34000 -2.19	21.04	18.15	20.43	227,901
26 Aug 24	20.53000 -0.95	21.80	20.29	21.74	125,758
23 Aug 24	21.48000 -0.05	22.69	21.06	21.59	145,394
22 Aug 24	21.53000 -0.30	22.21	20.87	21.96	118,722
21 Aug 24	21.83000 +2.64	21.99	18.25	19.19	207,087
20 Aug 24	19.19000 -0.77	20.59	19.11	19.95	194,819
19 Aug 24	19.96000 +0.95	19.98	18.81	19.00	169,901
16 Aug 24	19.01000 -0.08	19.50	18.50	18.71	157,976
15 Aug 24	19.09000 +2.27	19.43	17.05	17.26	225,867
14 Aug 24	16.82000 -0.09	17.58	16.57	16.71	125,274
13 Aug 24	16.91000 +1.26	18.30	16.10	16.10	288,900
12 Aug 24	15.65000 +0.00	15.92	14.92	15.64	210,630
09 Aug 24	15.65000 +0.55	15.87	14.61	15.13	159,642
08 Aug 24	15.10000 +1.34	16.36	13.80	14.19	204,982
07 Aug 24	13.76000 -0.28	14.59	13.60	14.37	96,586
06 Aug 24	14.04000 +0.04	14.88	13.76	14.03	109,798
05 Aug 24	14.00000 -0.83	14.99	13.50	13.92	195,389
02 Aug 24	14.83000 -0.27	15.01	14.09	14.55	111,313
01 Aug 24	15.10000 +0.14	15.30	14.69	15.03	95,871
31 Jul 24	14.96000 +0.73	15.34	14.07	14.18	150,655
30 Jul 24	14.23000 -0.90	15.73	14.07	15.51	137,702
29 Jul 24	15.13000 -1.94	16.84	15.04	16.84	196,140
26 Jul 24	17.07000 -0.64	18.95	16.49	18.19	222,406
25 Jul 24	17.71000 -0.63	19.49	17.49	18.17	331,261
24 Jul 24	18.34000 +0.89	18.45	16.82	17.15	230,222
23 Jul 24	17.45000 +0.63	17.49	16.12	16.64	156,151
22 Jul 24	16.82000 +0.86	16.98	15.17	15.87	205,971
19 Jul 24	15.96000 -0.46	17.08	15.85	16.57	179,510
18 Jul 24	16.42000 +0.04	16.86	15.62	16.86	196,000
17 Jul 24	16.38000 -2.90	18.83	16.30	18.64	280,228
16 Jul 24	19.28000 -0.23	20.44	18.34	19.92	286,514
15 Jul 24	19.51000 +0.93	19.58	16.50	18.01	400,843
12 Jul 24	18.58000 +2.45	19.15	16.25	16.57	458,174
11 Jul 24	16.13000 +1.27	16.21	14.41	14.86	267,013
10 Jul 24	14.86000 +0.12	15.24	14.33	14.59	251,688
09 Jul 24	14.74000 -0.77	16.05	14.45	15.19	399,823
08 Jul 24	15.51000 +3.46	17.05	13.05	13.32	1,808,658
05 Jul 24	12.05000 +0.51	12.14	11.13	11.49	163,250
03 Jul 24	11.54000 +0.13	12.37	11.33	11.38	150,673
02 Jul 24	11.41000 +0.58	11.83	10.76	10.77	170,088
01 Jul 24	10.83000 -0.36	11.44	10.52	10.96	168,506
28 Jun 24	11.19000 +0.18	11.49	10.57	11.11	878,443
27 Jun 24	11.01000 +1.04	11.34	9.91	9.97	142,544
26 Jun 24	9.97000 -0.05	10.22	9.70	9.85	177,293
25 Jun 24	10.02000 -0.56	10.61	9.81	10.61	181,368
24 Jun 24	10.58000 -0.16	10.75	10.20	10.51	239,202
21 Jun 24	10.74000 -0.37	11.57	10.39	11.12	232,674
20 Jun 24	11.11000 -0.29	11.62	11.02	11.29	121,644
18 Jun 24	11.40000 -0.45	11.70	11.23	11.70	102,684
17 Jun 24	11.85000 -0.18	12.16	11.38	11.81	192,027
14 Jun 24	12.03000 -0.17	12.40	11.60	11.97	77,073
13 Jun 24	12.20000 -1.17	13.52	11.94	13.23	208,653
12 Jun 24	13.37000 -0.67	14.50	13.19	14.25	188,001
11 Jun 24	14.04000 +1.79	14.19	12.04	12.06	246,304
10 Jun 24	12.25000 -0.13	13.03	12.07	12.34	154,785
07 Jun 24	12.38000 -2.16	14.54	12.38	14.32	412,344
06 Jun 24	14.54500 +0.84	14.60	13.07	13.31	179,527
05 Jun 24	13.71000 -0.30	14.71	13.47	13.90	228,286
04 Jun 24	14.01000 +0.42	14.96	13.17	13.42	433,990
03 Jun 24	13.59000 +2.04	13.88	10.62	11.50	572,728
31 May 24	11.55000 -0.50	11.60	10.06	11.00	273,842
30 May 24	12.05000 -0.57	12.60	11.32	12.54	486,778
29 May 24	12.62000 -0.70	13.74	12.26	12.74	434,089
28 May 24	13.32000 +1.95	13.43	11.09	11.35	389,350
24 May 24	11.37000 -0.58	12.00	10.74	11.71	208,655
23 May 24	11.95000 +0.01	11.98	10.89	11.93	262,087
22 May 24	11.94000 +2.21	12.19	9.82	9.85	824,118
21 May 24	9.73000 +1.15	9.87	8.57	8.57	210,114
20 May 24	8.58000 +0.77	8.78	7.61	7.74	155,811
17 May 24	7.81000 -0.08	7.95	7.60	7.92	170,165
16 May 24	7.89000 +0.63	7.92	7.21	7.21	101,139
15 May 24	7.26000 -0.43	7.70	6.66	7.70	239,597
14 May 24	7.69000 +0.54	7.85	7.30	7.48	178,539
13 May 24	7.15000 -0.30	7.55	7.11	7.44	272,503
10 May 24	7.45000 +0.50	7.46	6.80	6.91	150,500
09 May 24	6.95000 +0.05	7.09	6.68	6.80	217,050
08 May 24	6.90000 -0.70	7.51	6.85	7.38	147,798
07 May 24	7.60000 -0.13	7.85	7.42	7.64	232,393
06 May 24	7.73000 -0.09	8.02	7.17	7.91	194,678
03 May 24	7.82000 -0.23	8.23	7.73	8.09	169,447
02 May 24	8.05000 +0.45	8.42	7.52	7.71	179,846
01 May 24	7.60000 +0.23	7.81	7.19	7.35	129,197
30 Apr 24	7.37000 +0.12	7.77	7.07	7.11	195,730
29 Apr 24	7.25000 +0.06	7.69	7.15	7.23	161,684
26 Apr 24	7.19000 +0.50	7.21	6.65	6.71	71,215
25 Apr 24	6.69000 -0.17	6.78	6.59	6.69	117,207
24 Apr 24	6.86000 +0.00	6.93	6.67	6.92	129,153
23 Apr 24	6.86000 +0.01	7.05	6.81	6.86	123,848
22 Apr 24	6.85000 -0.34	7.30	6.73	7.30	94,131
19 Apr 24	7.19000 -0.17	7.59	6.81	7.26	180,937
18 Apr 24	7.36000 -0.11	7.53	7.28	7.39	147,946
17 Apr 24	7.47000 -0.31	7.87	7.38	7.87	149,671
16 Apr 24	7.78000 -0.04	7.86	7.45	7.75	113,555
15 Apr 24	7.82000 +0.60	8.23	7.24	7.27	328,356
12 Apr 24	7.22000 -0.04	7.31	6.97	7.15	133,963
11 Apr 24	7.26000 -0.15	7.60	6.94	7.42	233,950
10 Apr 24	7.41000 -0.12	7.62	7.11	7.24	137,651
09 Apr 24	7.53000 +0.01	7.71	7.47	7.52	120,182
08 Apr 24	7.52000 -0.05	7.74	7.40	7.71	172,369
05 Apr 24	7.57000 -0.04	7.78	7.50	7.58	125,837
04 Apr 24	7.61000 -0.33	8.34	7.55	8.10	255,322
03 Apr 24	7.94000 +0.25	7.98	7.38	7.48	241,703
02 Apr 24	7.69000 -0.30	7.75	7.14	7.75	375,415
01 Apr 24	7.99000 -0.72	8.05	6.69	7.70	403,722
28 Mar 24	8.71000 +0.31	9.09	8.57	8.75	272,318
27 Mar 24	8.40000 +0.15	8.45	7.93	8.28	152,590
26 Mar 24	8.25000 -0.29	8.72	8.22	8.57	113,769
25 Mar 24	8.54000 -0.42	9.00	8.34	8.86	125,374
22 Mar 24	8.96000 -0.47	9.35	8.88	9.35	130,063
21 Mar 24	9.43000 -0.01	9.68	9.27	9.43	96,004
20 Mar 24	9.44000 +0.12	9.57	9.00	9.25	105,545
19 Mar 24	9.32000 -0.48	9.72	9.00	9.61	159,750
18 Mar 24	9.80000 -0.51	10.35	9.77	10.30	68,760
15 Mar 24	10.31000 +0.07	10.46	10.07	10.14	252,188
14 Mar 24	10.24000 -0.50	10.93	10.18	10.85	116,384
13 Mar 24	10.74000 -0.12	11.11	10.45	10.85	105,938
12 Mar 24	10.86000 +0.18	10.98	10.01	10.36	166,283
11 Mar 24	10.68000 +1.04	11.64	9.76	10.02	306,238
08 Mar 24	9.64000 +0.19	9.75	9.28	9.60	164,292
07 Mar 24	9.45000 +0.14	9.74	9.02	9.32	52,225
06 Mar 24	9.30500 +0.14	9.85	9.23	9.47	117,685
05 Mar 24	9.17000 -0.49	9.81	8.77	9.81	272,536
04 Mar 24	9.66000 -0.61	10.56	9.31	10.27	228,214
01 Mar 24	10.27000 +0.39	10.29	9.81	10.07	90,784
29 Feb 24	9.88000 -0.28	10.63	9.81	10.35	126,972
28 Feb 24	10.16000 -0.72	10.96	9.88	10.96	132,920
27 Feb 24	10.88000 +0.95	11.06	9.80	9.87	303,902
26 Feb 24	9.93000 +0.81	9.99	8.89	8.95	134,557
23 Feb 24	9.12000 -0.33	9.56	9.06	9.46	135,399
22 Feb 24	9.45000 +0.10	9.74	9.32	9.35	137,579
21 Feb 24	9.35000 +0.22	9.48	8.83	8.94	114,551
20 Feb 24	9.13000 -0.05	9.37	8.67	9.25	152,614
16 Feb 24	9.18000 -0.02	9.35	8.95	9.07	110,586
15 Feb 24	9.20000 +0.42	9.30	8.49	8.72	172,603
14 Feb 24	8.78000 +0.98	8.90	7.78	7.92	213,862
13 Feb 24	7.80000 -0.59	8.25	7.77	8.25	130,761
12 Feb 24	8.39000 +0.01	8.68	8.16	8.40	110,073
09 Feb 24	8.38000 -0.14	9.03	8.34	8.61	213,160
08 Feb 24	8.52000 -0.08	8.61	8.26	8.26	137,610
07 Feb 24	8.60000 -0.10	8.68	8.37	8.68	91,879
06 Feb 24	8.70000 -0.02	8.93	8.32	8.67	144,199
05 Feb 24	8.72000 -0.41	9.13	8.32	9.13	186,739
02 Feb 24	9.13000 +0.15	9.69	8.84	8.95	140,698
01 Feb 24	8.98000 +0.10	9.12	8.71	8.94	140,949
31 Jan 24	8.88000 -0.20	9.50	8.84	9.10	122,822
30 Jan 24	9.08000 -0.20	9.26	8.83	9.18	103,585
29 Jan 24	9.28000 +0.76	9.34	8.37	8.50	142,277
26 Jan 24	8.52000 +0.08	9.02	8.23	8.33	160,045
25 Jan 24	8.44000 -0.26	9.04	8.20	8.73	224,294
24 Jan 24	8.70000 -1.18	10.08	8.62	10.02	413,910
23 Jan 24	9.88000 +0.51	10.23	9.39	9.46	277,768
22 Jan 24	9.37000 +1.09	9.40	8.24	8.24	203,659
19 Jan 24	8.28000 -0.21	8.54	8.19	8.54	189,046
18 Jan 24	8.49000 +0.19	8.58	8.12	8.28	248,920
17 Jan 24	8.30000 +0.07	8.32	7.79	8.03	154,291
16 Jan 24	8.23000 +0.20	8.29	7.79	7.91	201,703
12 Jan 24	8.03000 -0.10	8.37	7.91	8.22	153,815
11 Jan 24	8.13000 -0.31	8.39	7.83	8.37	223,045
10 Jan 24	8.44000 -0.21	8.61	8.12	8.48	252,011
09 Jan 24	8.65000 -0.47	9.10	8.59	8.90	220,125
08 Jan 24	9.12000 +0.09	9.24	8.78	9.01	286,478
05 Jan 24	9.03000 -0.22	9.44	8.81	8.92	235,230
04 Jan 24	9.25000 -0.84	10.03	9.20	10.00	294,971
03 Jan 24	10.09000 -0.93	11.06	10.03	11.06	204,162
02 Jan 24	11.02000 -1.22	12.22	10.86	12.02	384,876
29 Dec 23	12.24000 -0.36	12.96	12.01	12.79	316,322
28 Dec 23	12.60000 -0.24	13.02	12.26	12.91	404,475
27 Dec 23	12.84000 +0.22	13.35	12.42	12.61	230,814
26 Dec 23	12.62000 -0.04	12.94	11.98	12.60	435,433
22 Dec 23	12.66000 +0.59	13.62	12.07	12.23	337,755
21 Dec 23	12.07000 +0.57	12.36	11.60	11.98	297,643
20 Dec 23	11.50000 -0.88	13.00	11.39	12.32	667,138
19 Dec 23	12.38000 +2.63	13.06	9.78	9.78	1,385,312
18 Dec 23	9.75000 -0.09	10.13	9.50	9.84	196,824
15 Dec 23	9.84000 +0.39	10.07	9.43	9.68	353,073
14 Dec 23	9.45000 -0.64	10.48	9.20	10.37	404,519
13 Dec 23	10.09000 +0.70	10.40	9.48	9.62	367,229
12 Dec 23	9.39000 +0.21	9.66	8.83	9.11	264,826
11 Dec 23	9.18000 -0.30	9.75	9.03	9.75	412,970
08 Dec 23	9.48000 +0.16	9.82	9.24	9.59	418,911
07 Dec 23	9.32000 +0.31	9.48	8.67	9.00	305,742
06 Dec 23	9.01000 -0.39	9.51	8.61	9.40	462,751
05 Dec 23	9.40000 -0.87	10.50	9.22	10.27	452,663
04 Dec 23	10.27000 +1.11	11.08	9.30	9.30	618,368
01 Dec 23	9.16000 +0.13	9.57	8.89	9.48	345,302
30 Nov 23	9.03000 -0.21	9.55	8.80	9.23	478,427
29 Nov 23	9.24000 +0.50	10.21	8.57	8.65	634,057
28 Nov 23	8.74000 -0.10	9.70	8.60	9.04	597,361
27 Nov 23	8.84000 +1.57	9.00	7.11	7.11	453,192
24 Nov 23	7.27000 +0.58	7.36	6.63	6.67	159,366
22 Nov 23	6.69000 +0.08	6.89	6.51	6.51	99,292
21 Nov 23	6.61000 +0.35	7.41	6.32	6.33	338,517
20 Nov 23	6.26000 +0.14	6.67	6.01	6.16	163,869
17 Nov 23	6.12000 -0.12	6.43	5.97	6.34	197,167
16 Nov 23	6.24000 -0.14	6.58	5.97	6.14	290,205
15 Nov 23	6.38000 +0.56	6.48	5.80	5.88	315,935
14 Nov 23	5.82000 +0.41	6.00	5.22	5.50	166,630
13 Nov 23	5.41000 +0.25	5.85	5.28	5.35	184,607
10 Nov 23	5.16000 +0.53	5.19	4.57	4.62	116,007
09 Nov 23	4.62500 -0.47	5.19	4.58	5.06	109,236
08 Nov 23	5.09000 -0.22	5.38	4.73	5.36	189,775
07 Nov 23	5.31000 +0.12	5.55	5.02	5.21	121,034
06 Nov 23	5.19000 +0.27	5.58	4.94	4.96	299,324
03 Nov 23	4.92000 +0.43	5.02	4.36	4.47	232,870
02 Nov 23	4.49000 +0.11	4.67	4.35	4.39	100,041
01 Nov 23	4.38000 -0.14	4.64	4.24	4.51	167,426
31 Oct 23	4.52000 +0.11	4.56	4.29	4.48	122,299
30 Oct 23	4.41000 +0.24	4.69	4.22	4.22	100,618
27 Oct 23	4.17000 +0.32	4.19	3.82	3.93	93,459
26 Oct 23	3.85000 -0.14	4.01	3.78	4.01	109,097
25 Oct 23	3.99000 -0.08	4.12	3.96	4.09	67,140
24 Oct 23	4.07000 +0.11	4.10	3.93	3.94	54,577
23 Oct 23	3.96000 -0.07	4.17	3.93	3.98	62,131
20 Oct 23	4.03000 +0.06	4.27	3.98	3.98	124,012
19 Oct 23	3.97000 -0.16	4.19	3.97	4.15	78,371
18 Oct 23	4.13000 -0.29	4.49	4.09	4.49	79,625
17 Oct 23	4.42000 +0.18	4.62	4.26	4.29	87,878
16 Oct 23	4.24000 +0.18	4.32	4.09	4.12	66,993
13 Oct 23	4.06000 +0.00	4.18	4.01	4.06	64,328
12 Oct 23	4.06000 -0.24	4.37	4.05	4.30	39,677
11 Oct 23	4.30000 -0.16	4.55	4.09	4.55	136,735
10 Oct 23	4.46000 +0.34	4.70	4.15	4.18	106,435
09 Oct 23	4.12000 -0.21	4.31	4.03	4.25	114,000
06 Oct 23	4.33000 +0.17	4.44	4.13	4.17	73,524
05 Oct 23	4.16000 +0.27	4.23	3.88	3.91	174,704
04 Oct 23	3.89000 -0.08	4.23	3.84	4.01	137,249
03 Oct 23	3.97000 -0.08	4.09	3.85	4.02	151,634
02 Oct 23	4.05500 +0.02	4.11	3.89	4.04	142,770
29 Sep 23	4.03000 -0.33	4.47	3.89	4.42	206,567
28 Sep 23	4.36000 +0.22	4.42	4.07	4.14	182,413
27 Sep 23	4.14000 -0.03	4.35	4.00	4.18	124,114
26 Sep 23	4.17000 +0.09	4.34	4.03	4.13	135,873
25 Sep 23	4.08000 -0.17	4.45	4.05	4.25	87,595
22 Sep 23	4.25000 +0.13	4.38	4.08	4.08	91,614
21 Sep 23	4.12000 -0.15	4.36	4.08	4.20	88,148
20 Sep 23	4.27000 -0.15	4.49	4.25	4.46	76,260
19 Sep 23	4.42000 +0.03	4.48	4.29	4.42	139,767
18 Sep 23	4.39000 -0.29	4.70	4.34	4.70	226,856
15 Sep 23	4.68000 +0.12	4.77	4.48	4.57	260,103
14 Sep 23	4.56000 +0.00	4.63	4.25	4.50	167,799
13 Sep 23	4.56000 -0.03	4.68	4.47	4.59	132,159
12 Sep 23	4.59000 -0.05	4.82	4.51	4.65	106,804
11 Sep 23	4.64000 -0.05	4.76	4.57	4.68	121,534
08 Sep 23	4.69000 -0.05	4.82	4.62	4.76	68,733
07 Sep 23	4.74000 -0.09	4.79	4.58	4.79	113,246
06 Sep 23	4.83000 -0.06	4.96	4.66	4.89	170,101
05 Sep 23	4.89000 +0.23	4.99	4.53	4.61	228,123
01 Sep 23	4.66000 -0.05	4.77	4.40	4.60	191,736
31 Aug 23	4.71000 +0.02	4.82	4.62	4.67	248,993
30 Aug 23	4.69000 -0.70	5.09	4.56	5.02	509,474
29 Aug 23	5.39000 -0.29	5.72	4.36	5.72	1,437,091
28 Aug 23	5.68000 -1.39	7.28	5.63	7.08	695,664
25 Aug 23	7.07000 +0.15	7.23	6.79	6.96	135,861
24 Aug 23	6.92000 -0.68	7.40	6.75	7.02	480,594
23 Aug 23	7.60000 +0.19	7.88	7.27	7.71	207,332
22 Aug 23	7.41000 -0.37	8.47	7.39	7.70	495,012
21 Aug 23	7.78000 -0.60	8.47	7.63	8.43	400,100
18 Aug 23	8.38000 +0.44	8.62	7.76	7.89	198,566
17 Aug 23	7.94000 +0.04	8.24	7.57	8.00	99,425
16 Aug 23	7.90000 -0.02	8.05	7.69	7.92	117,608
15 Aug 23	7.92000 +0.19	8.38	7.68	7.69	196,711
14 Aug 23	7.73000 +0.51	7.83	6.84	7.12	199,112
11 Aug 23	7.22000 +0.38	7.70	7.09	7.70	238,847
10 Aug 23	6.84000 -0.41	7.45	6.73	7.31	175,929
09 Aug 23	7.25000 -0.04	7.38	7.06	7.25	96,440
08 Aug 23	7.29000 +0.16	7.48	7.12	7.20	57,422
07 Aug 23	7.13000 -0.27	7.41	6.97	7.29	89,415
04 Aug 23	7.40000 +0.06	7.56	7.19	7.35	63,198
03 Aug 23	7.34000 +0.10	7.74	7.04	7.16	73,274
02 Aug 23	7.24000 -0.11	7.85	7.14	7.25	126,105
01 Aug 23	7.35000 -0.55	8.21	7.26	7.76	127,821
31 Jul 23	7.90000 -0.83	8.70	7.66	8.70	216,966
28 Jul 23	8.73000 +1.78	8.80	7.08	7.08	447,610
27 Jul 23	6.95000 -0.15	7.27	6.86	7.15	107,381
26 Jul 23	7.10000 +0.48	7.20	6.65	6.69	104,710
25 Jul 23	6.62000 +0.28	6.68	6.30	6.40	50,864
24 Jul 23	6.34000 -0.31	6.80	6.26	6.63	68,878
21 Jul 23	6.65000 +0.06	7.08	6.59	6.64	86,902
20 Jul 23	6.59000 -0.13	6.75	6.40	6.64	68,981
19 Jul 23	6.72000 -0.37	7.12	6.62	7.09	63,321
18 Jul 23	7.09000 -0.03	7.32	6.94	7.12	82,677
17 Jul 23	7.12000 +0.12	7.20	6.92	7.00	60,837
14 Jul 23	7.00000 -0.19	7.22	6.80	7.22	90,837
13 Jul 23	7.19000 +0.11	7.46	7.07	7.14	91,953
12 Jul 23	7.08000 -0.15	7.18	6.81	7.13	69,266
11 Jul 23	7.23000 -0.12	7.39	7.02	7.39	65,339
10 Jul 23	7.35000 +0.68	7.41	6.78	6.79	144,804
07 Jul 23	6.67000 +0.17	6.75	6.46	6.50	67,815
06 Jul 23	6.50000 -0.22	6.62	6.25	6.54	82,647
05 Jul 23	6.72000 +0.07	7.11	6.41	6.53	89,235
03 Jul 23	6.65000 -0.54	7.29	6.54	7.22	61,147
30 Jun 23	7.19000 +0.41	7.44	6.78	6.91	134,080
29 Jun 23	6.78000 +0.19	7.06	6.64	6.65	69,164
28 Jun 23	6.59000 +0.26	6.62	6.20	6.24	54,269
27 Jun 23	6.33000 +0.13	6.67	6.00	6.21	68,891
26 Jun 23	6.20000 -0.20	6.54	5.99	6.36	111,824
23 Jun 23	6.40000 -0.24	7.12	6.24	6.64	1,964,566
22 Jun 23	6.64000 +0.57	6.73	6.04	6.15	117,676
21 Jun 23	6.07000 -0.01	6.46	5.93	6.02	194,227
20 Jun 23	6.08000 -0.19	6.47	6.08	6.37	202,318
16 Jun 23	6.27000 -0.24	6.94	6.25	6.55	153,766
15 Jun 23	6.51000 -0.07	7.18	6.51	6.71	176,197
14 Jun 23	6.58000 -0.15	7.41	6.58	6.73	185,191
13 Jun 23	6.73000 -0.34	7.32	6.35	7.11	111,572
12 Jun 23	7.07000 +0.10	7.42	6.83	6.94	80,732
09 Jun 23	6.97000 +0.12	7.35	6.75	6.96	103,789
08 Jun 23	6.85000 +0.42	7.55	6.24	6.24	184,548
07 Jun 23	6.43000 +0.30	6.79	6.13	6.13	80,729
06 Jun 23	6.13000 -0.04	6.50	6.03	6.09	53,296
05 Jun 23	6.17000 -0.23	6.49	6.06	6.30	94,217
02 Jun 23	6.40000 +0.04	6.79	5.99	6.34	77,854
01 Jun 23	6.36000 +0.16	6.92	6.23	6.25	96,648
31 May 23	6.20000 +0.23	6.58	5.91	6.01	74,023
30 May 23	5.97000 -0.15	6.27	5.86	6.12	70,534
26 May 23	6.12000 +0.17	6.16	5.90	5.91	60,883
25 May 23	5.95000 +0.05	6.41	5.95	5.97	101,825
24 May 23	5.90000 -0.38	6.50	5.80	6.11	57,951
23 May 23	6.28000 +0.02	6.76	6.10	6.16	84,211
22 May 23	6.26000 -0.54	7.00	6.22	6.70	161,209
19 May 23	6.80000 -0.44	7.25	6.30	7.25	155,712
18 May 23	7.24000 -0.44	7.84	7.21	7.57	116,720
17 May 23	7.68000 -0.24	8.15	7.64	7.81	106,019
16 May 23	7.92000 -0.09	8.24	7.55	8.12	101,233
15 May 23	8.01000 -0.08	9.00	7.76	8.26	154,293
12 May 23	8.09000 +0.48	8.50	7.23	7.61	154,417
11 May 23	7.61000 -0.69	9.69	7.50	8.57	226,853
10 May 23	8.30000 +0.26	8.40	7.50	8.40	119,726
09 May 23	8.04000 +0.02	8.50	7.87	8.10	67,621
08 May 23	8.02000 +0.49	8.46	7.21	7.47	97,378
05 May 23	7.53500 -1.11	8.93	7.51	8.75	199,983
04 May 23	8.64000 +0.13	9.36	8.00	8.38	222,910
03 May 23	8.51000 +1.37	8.88	7.17	7.29	350,202
02 May 23	7.14000 +0.33	7.33	6.55	6.93	115,391
01 May 23	6.81000 +0.37	7.46	6.70	7.09	225,874
28 Apr 23	6.44000 +0.53	7.17	5.81	5.83	262,895
27 Apr 23	5.91000 +0.08	5.94	5.76	5.76	46,872
26 Apr 23	5.83000 -0.02	5.99	5.66	5.87	73,462
25 Apr 23	5.85000 +0.10	5.85	5.67	5.73	86,236
24 Apr 23	5.75000 -0.17	6.05	5.70	6.05	43,768
21 Apr 23	5.92000 -0.04	6.11	5.79	6.11	47,886
20 Apr 23	5.96000 +0.19	6.24	5.50	5.65	84,487
19 Apr 23	5.77000 -0.20	6.15	5.55	5.86	78,005
18 Apr 23	5.97000 +0.16	6.03	5.74	5.87	70,206
17 Apr 23	5.81000 +0.03	6.03	5.43	5.65	103,542
14 Apr 23	5.78000 -1.03	6.70	5.46	6.70	288,543
13 Apr 23	6.81000 +1.95	6.85	4.71	4.89	481,672
12 Apr 23	4.86000 +0.75	4.90	4.11	4.15	191,268
11 Apr 23	4.11000 +0.30	4.22	3.80	3.80	85,333
10 Apr 23	3.81000 +0.14	3.85	3.67	3.67	25,658
06 Apr 23	3.67000 -0.16	3.83	3.65	3.83	23,122
05 Apr 23	3.83000 -0.12	4.05	3.73	4.04	40,481
04 Apr 23	3.95000 -0.29	4.20	3.65	4.01	143,054
03 Apr 23	4.24000 +0.88	4.40	3.37	3.43	508,547
31 Mar 23	3.36000 +0.88	3.47	2.49	2.78	340,489
30 Mar 23	2.48000 -0.03	2.65	2.36	2.55	73,851
29 Mar 23	2.51000 -0.19	2.74	2.46	2.71	72,754
28 Mar 23	2.70000 -0.17	2.85	2.68	2.85	66,902
27 Mar 23	2.87000 +0.05	2.90	2.81	2.87	20,129
24 Mar 23	2.82000 -0.18	3.00	2.78	3.00	40,723
23 Mar 23	3.00000 +0.08	3.00	2.89	2.92	3,683
22 Mar 23	2.92000 -0.16	3.13	2.92	3.13	21,765
21 Mar 23	3.08000 +0.09	3.13	2.98	3.05	37,755
20 Mar 23	2.99000 +0.01	3.11	2.97	2.98	12,003
17 Mar 23	2.98000 -0.11	3.15	2.98	3.15	20,774
16 Mar 23	3.09000 -0.07	3.25	3.05	3.20	23,088
15 Mar 23	3.16000 -0.12	3.30	3.15	3.16	19,130
14 Mar 23	3.28000 -0.01	3.34	3.19	3.33	28,936
13 Mar 23	3.29000 -0.18	3.50	3.21	3.50	26,678
10 Mar 23	3.47000 +0.28	3.50	3.07	3.16	95,959
09 Mar 23	3.19000 +0.12	3.24	3.09	3.11	36,095
08 Mar 23	3.07000 +0.15	3.17	2.90	2.95	63,496
07 Mar 23	2.92000 +0.14	2.99	2.68	2.81	33,672
06 Mar 23	2.78000 +0.08	2.80	2.64	2.72	28,345
03 Mar 23	2.70000 -0.03	2.78	2.60	2.74	23,534
02 Mar 23	2.73000 +0.11	2.74	2.57	2.57	21,405
01 Mar 23	2.62000 -0.11	2.71	2.62	2.64	19,271
28 Feb 23	2.73000 +0.08	2.82	2.63	2.71	59,253
27 Feb 23	2.65000 +0.10	2.74	2.45	2.60	38,418
24 Feb 23	2.55000 +0.03	2.66	2.42	2.42	25,475
23 Feb 23	2.52000 -0.06	2.56	2.48	2.55	32,962
22 Feb 23	2.58000 -0.04	2.71	2.57	2.57	24,687
21 Feb 23	2.62000 -0.17	2.78	2.39	2.75	53,523
17 Feb 23	2.79000 -0.12	3.00	2.75	2.89	36,897
16 Feb 23	2.91000 -0.02	3.04	2.91	2.93	13,372
15 Feb 23	2.93000 +0.00	2.99	2.92	2.97	26,192
14 Feb 23	2.93000 -0.05	3.02	2.92	3.02	26,921
13 Feb 23	2.98000 -0.01	3.04	2.93	3.04	54,669
10 Feb 23	2.99000 -0.14	3.29	2.95	3.10	81,575
09 Feb 23	3.13000 -0.13	3.49	3.08	3.24	53,011
08 Feb 23	3.26000 -0.13	3.42	3.25	3.40	29,740
07 Feb 23	3.39000 +0.00	3.44	3.31	3.43	27,051
06 Feb 23	3.39000 -0.02	3.45	3.26	3.45	37,814
03 Feb 23	3.41000 +0.01	3.57	3.40	3.40	22,191
02 Feb 23	3.40000 +0.13	3.50	3.32	3.33	50,922
01 Feb 23	3.27000 +0.14	3.32	3.14	3.19	46,133
31 Jan 23	3.13000 +0.10	3.20	3.06	3.08	38,364
30 Jan 23	3.03000 -0.18	3.21	2.89	3.20	46,019
27 Jan 23	3.21000 +0.06	3.27	3.05	3.12	25,566
26 Jan 23	3.15000 -0.06	3.32	3.08	3.19	35,768
25 Jan 23	3.21000 +0.23	3.22	2.92	2.92	49,637
24 Jan 23	2.98000 +0.10	2.99	2.85	2.88	78,462
23 Jan 23	2.88000 +0.03	2.95	2.81	2.83	101,158
20 Jan 23	2.85000 -0.04	3.01	2.82	2.88	55,688
19 Jan 23	2.89000 -0.40	3.27	2.88	3.22	94,772
18 Jan 23	3.29000 -0.10	3.65	3.26	3.36	53,062
17 Jan 23	3.39000 -0.49	3.94	3.36	3.94	161,467
13 Jan 23	3.88000 +0.14	3.93	3.64	3.64	122,897
12 Jan 23	3.74000 +0.38	3.76	3.33	3.43	130,553
11 Jan 23	3.36000 -0.02	3.42	3.25	3.38	42,018
10 Jan 23	3.38000 +0.17	3.38	3.07	3.25	136,229
09 Jan 23	3.21000 +0.38	3.21	2.86	2.88	180,433
06 Jan 23	2.83000 +0.13	2.92	2.62	2.71	74,802
05 Jan 23	2.70000 +0.03	2.70	2.56	2.68	28,533
04 Jan 23	2.67000 -0.08	2.83	2.63	2.72	40,425
03 Jan 23	2.75000 -0.02	2.87	2.65	2.77	57,062
30 Dec 22	2.77000 +0.02	2.77	2.50	2.67	71,465
29 Dec 22	2.75000 +0.33	2.82	2.39	2.39	159,587
28 Dec 22	2.42000 -0.06	2.49	2.34	2.42	27,901
27 Dec 22	2.48000 -0.05	2.68	2.48	2.48	81,312
23 Dec 22	2.53000 +0.12	2.53	2.35	2.35	59,758
22 Dec 22	2.41500 -0.13	2.54	2.34	2.54	207,077
21 Dec 22	2.55000 -0.17	2.78	2.55	2.78	64,772
20 Dec 22	2.72000 +0.02	2.76	2.57	2.72	55,308
19 Dec 22	2.70000 +0.14	2.77	2.45	2.50	99,103
16 Dec 22	2.56000 +0.04	2.57	2.46	2.46	31,299
15 Dec 22	2.52000 -0.01	2.57	2.46	2.57	17,694
14 Dec 22	2.53000 -0.02	2.63	2.51	2.60	59,891
13 Dec 22	2.55000 -0.06	2.70	2.51	2.70	48,088
12 Dec 22	2.61000 -0.28	2.93	2.58	2.92	146,474
09 Dec 22	2.89000 +0.32	2.89	2.61	2.61	185,037
08 Dec 22	2.57000 +0.03	2.67	2.52	2.60	83,353
07 Dec 22	2.54000 -0.11	2.70	2.44	2.53	190,668
06 Dec 22	2.65000 +0.42	2.71	2.20	2.20	695,066
05 Dec 22	2.23000 +0.12	2.30	2.05	2.10	98,237
02 Dec 22	2.11000 +0.18	2.22	1.86	1.95	100,914
01 Dec 22	1.93000 -0.07	1.98	1.85	1.92	87,738
30 Nov 22	2.00000 +0.17	2.00	1.72	1.82	69,141
29 Nov 22	1.83000 -0.12	1.87	1.80	1.81	38,512
28 Nov 22	1.95000 +0.07	1.99	1.77	1.88	70,184
25 Nov 22	1.88000 +0.05	2.03	1.72	1.78	50,397
23 Nov 22	1.83000 +0.06	1.91	1.74	1.75	48,209
22 Nov 22	1.77000 +0.04	1.85	1.65	1.67	42,418
21 Nov 22	1.73000 -0.19	1.94	1.70	1.90	149,116
18 Nov 22	1.92000 -0.02	1.96	1.90	1.94	21,631
17 Nov 22	1.94000 -0.05	2.06	1.91	1.97	38,475
16 Nov 22	1.99000 -0.08	2.10	1.94	2.01	29,343
15 Nov 22	2.07000 -0.14	2.24	2.05	2.14	64,616
14 Nov 22	2.21000 +0.17	2.27	2.05	2.05	81,418
11 Nov 22	2.04000 -0.04	2.15	1.87	2.15	72,081
10 Nov 22	2.08000 +0.24	2.11	1.72	1.75	85,347
09 Nov 22	1.84000 -0.15	2.00	1.80	1.94	103,901
08 Nov 22	1.99000 -0.10	2.10	1.95	2.10	47,720
07 Nov 22	2.09000 -0.17	2.11	2.00	2.03	34,800
14 Oct 22	2.26000 -0.14	2.48	2.16	2.48	104,609
13 Oct 22	2.40000 +0.25	2.45	2.12	2.20	124,385
12 Oct 22	2.15000 +0.26	2.18	1.89	1.92	121,089
11 Oct 22	1.89000 +0.01	2.03	1.73	1.87	153,218
10 Oct 22	1.88000 -0.13	2.02	1.77	2.01	205,153
07 Oct 22	2.01000 -0.38	2.31	2.00	2.31	374,870
06 Oct 22	2.39000 -0.26	2.66	2.34	2.64	2,071,849
05 Oct 22	2.65000 +0.18	2.69	2.41	2.45	246,029
04 Oct 22	2.47000 +0.26	2.88	2.34	2.37	836,922
03 Oct 22	2.21000 -0.09	2.41	2.00	2.31	423,293
30 Sep 22	2.30000 +0.50	2.38	1.80	1.81	525,062
29 Sep 22	1.80000 +0.01	1.86	1.62	1.86	160,515
28 Sep 22	1.79000 +0.17	1.95	1.57	1.58	297,128
27 Sep 22	1.62000 -0.19	1.87	1.58	1.75	371,929
26 Sep 22	1.81000 +0.28	2.20	1.60	1.73	4,339,736
23 Sep 22	1.53000 -0.14	1.63	1.39	1.60	125,776
22 Sep 22	1.67000 +0.18	1.67	1.42	1.55	195,072
21 Sep 22	1.49000 +0.10	1.69	1.40	1.40	361,644
20 Sep 22	1.39000 -0.01	1.46	1.37	1.46	177,486
19 Sep 22	1.40000 -0.03	1.55	1.38	1.46	27,964
16 Sep 22	1.43000 -0.06	1.53	1.42	1.46	45,218
15 Sep 22	1.49000 +0.01	1.63	1.47	1.51	71,133
14 Sep 22	1.48000 -0.08	1.58	1.47	1.57	26,889
13 Sep 22	1.56000 -0.05	1.60	1.53	1.60	35,531
12 Sep 22	1.61000 -0.01	1.67	1.60	1.65	39,919
09 Sep 22	1.62000 +0.12	1.65	1.42	1.54	109,276
08 Sep 22	1.50000 +0.11	1.55	1.37	1.38	38,110
07 Sep 22	1.39000 +0.09	1.40	1.29	1.32	81,103
06 Sep 22	1.30000 -0.02	1.40	1.28	1.40	69,309
02 Sep 22	1.32000 +0.01	1.40	1.26	1.31	55,329
01 Sep 22	1.31000 +0.04	1.34	1.25	1.28	86,910
31 Aug 22	1.27000 +0.04	1.35	1.18	1.25	126,758
30 Aug 22	1.23000 -0.03	1.31	1.18	1.27	54,418
29 Aug 22	1.26000 -0.04	1.37	1.21	1.29	85,730
26 Aug 22	1.30000 -0.11	1.40	1.26	1.40	52,241
25 Aug 22	1.41000 +0.03	1.44	1.36	1.39	60,648
24 Aug 22	1.37500 -0.04	1.40	1.27	1.40	178,048
23 Aug 22	1.42000 -0.05	1.54	1.40	1.46	91,394
22 Aug 22	1.47000 -0.13	1.58	1.45	1.56	223,492
19 Aug 22	1.60000 +0.06	1.68	1.50	1.53	76,768
18 Aug 22	1.54000 -0.06	1.62	1.52	1.62	42,143
17 Aug 22	1.60000 -0.20	1.78	1.60	1.76	51,974
16 Aug 22	1.80000 +0.03	1.85	1.65	1.81	159,901
15 Aug 22	1.77000 -0.12	1.98	1.75	1.91	131,526
12 Aug 22	1.89000 +0.15	1.91	1.70	1.74	134,627
11 Aug 22	1.74000 +0.03	1.79	1.67	1.71	36,261
10 Aug 22	1.71000 +0.11	1.78	1.62	1.78	110,273
09 Aug 22	1.60000 -0.16	1.79	1.57	1.78	52,860
08 Aug 22	1.76000 +0.17	1.79	1.58	1.65	94,857
05 Aug 22	1.59000 -0.04	1.65	1.56	1.57	73,654
04 Aug 22	1.63000 +0.04	1.78	1.55	1.65	209,305
03 Aug 22	1.59000 -0.01	1.72	1.57	1.66	76,876
02 Aug 22	1.60000 +0.01	1.68	1.58	1.58	44,023
01 Aug 22	1.59000 +0.03	1.60	1.55	1.59	47,881
29 Jul 22	1.56000 -0.13	1.65	1.50	1.65	77,371
28 Jul 22	1.69000 +0.01	1.75	1.64	1.74	22,781
27 Jul 22	1.68000 -0.03	1.73	1.60	1.72	40,341
26 Jul 22	1.71000 +0.04	1.73	1.60	1.65	34,973
25 Jul 22	1.67000 -0.07	1.81	1.59	1.75	121,866
22 Jul 22	1.74000 -0.12	1.94	1.74	1.94	42,128
21 Jul 22	1.86000 -0.13	2.02	1.80	2.00	142,284
20 Jul 22	1.99000 +0.06	2.11	1.91	2.05	34,457
19 Jul 22	1.93000 +0.03	2.05	1.93	1.98	33,535
18 Jul 22	1.90000 -0.10	2.04	1.86	1.98	97,568
15 Jul 22	2.00000 -0.08	2.09	1.95	2.08	38,286
14 Jul 22	2.08000 -0.05	2.23	2.03	2.15	109,742
13 Jul 22	2.13000 +0.35	2.28	1.75	1.77	275,085
12 Jul 22	1.78000 +0.13	1.81	1.63	1.64	105,706
11 Jul 22	1.65000 -0.08	1.73	1.58	1.69	107,164
08 Jul 22	1.73000 +0.09	1.78	1.64	1.64	55,756
07 Jul 22	1.64000 +0.12	1.68	1.47	1.50	164,448
06 Jul 22	1.52000 -0.06	1.71	1.49	1.60	79,032
05 Jul 22	1.58000 +0.06	1.67	1.49	1.49	220,257
01 Jul 22	1.52000 -0.01	1.61	1.50	1.60	227,630
30 Jun 22	1.53000 -0.03	1.57	1.45	1.48	95,112
29 Jun 22	1.56000 -0.17	1.82	1.53	1.75	97,602
28 Jun 22	1.73000 -0.20	1.98	1.73	1.98	77,040
27 Jun 22	1.93000 -0.01	2.00	1.84	1.95	47,296
24 Jun 22	1.94000 -0.08	2.05	1.82	2.00	1,572,069
23 Jun 22	2.02000 +0.23	2.02	1.71	1.84	117,009
22 Jun 22	1.79000 -0.07	1.91	1.71	1.83	115,165
21 Jun 22	1.86000 -0.13	2.30	1.81	2.30	198,379
17 Jun 22	1.99000 +0.05	2.12	1.90	1.96	96,781
16 Jun 22	1.94000 -0.11	2.02	1.84	2.02	102,950
15 Jun 22	2.05000 -0.03	2.25	2.00	2.11	119,237
14 Jun 22	2.08000 -0.05	2.18	2.02	2.14	81,290
13 Jun 22	2.13000 -0.11	2.23	2.09	2.13	141,331
10 Jun 22	2.24000 -0.34	2.57	2.17	2.49	109,569
09 Jun 22	2.58000 -0.04	2.70	2.41	2.63	109,147
08 Jun 22	2.62000 +0.25	2.79	2.28	2.28	154,215
07 Jun 22	2.37000 +0.32	2.45	2.00	2.05	162,862
06 Jun 22	2.05000 -0.07	2.18	2.02	2.16	188,889
03 Jun 22	2.12000 +0.07	2.14	1.93	2.06	104,657
02 Jun 22	2.05000 +0.02	2.09	1.96	1.98	96,554
01 Jun 22	2.03000 -0.20	2.25	2.00	2.23	74,687
31 May 22	2.23000 +0.06	2.27	2.09	2.16	84,238
27 May 22	2.17000 +0.32	2.21	1.83	1.84	179,312
26 May 22	1.85000 +0.06	1.96	1.80	1.80	134,373
25 May 22	1.79000 -0.02	1.88	1.75	1.79	110,030
24 May 22	1.81000 +0.00	1.89	1.80	1.83	78,541
23 May 22	1.81000 -0.18	1.98	1.79	1.93	203,539
20 May 22	1.99000 -0.15	2.23	1.95	2.23	175,790
19 May 22	2.14000 +0.01	2.18	1.99	2.08	221,819
18 May 22	2.13000 -0.09	2.29	2.09	2.29	111,150
17 May 22	2.22000 +0.07	2.32	2.08	2.17	186,279
16 May 22	2.15000 +0.45	2.39	1.73	1.93	800,674
13 May 22	1.70000 +0.22	1.76	1.46	1.56	624,335
12 May 22	1.48000 -0.45	1.97	1.40	1.65	443,534
11 May 22	1.93000 -0.40	2.32	1.92	2.32	114,933
10 May 22	2.33000 +0.00	2.57	2.28	2.41	123,286
09 May 22	2.33000 -0.08	2.45	2.22	2.45	130,502
06 May 22	2.41000 +0.03	2.58	2.30	2.38	69,431
05 May 22	2.38000 -0.28	2.66	2.37	2.66	133,046
04 May 22	2.66000 -0.08	2.74	2.43	2.74	113,928
03 May 22	2.74000 -0.04	2.83	2.63	2.83	191,719
02 May 22	2.78000 +0.28	2.79	2.47	2.50	132,960
29 Apr 22	2.50000 -0.23	2.83	2.45	2.66	151,225
28 Apr 22	2.73000 +0.10	2.73	2.26	2.67	369,274
27 Apr 22	2.63000 -0.28	2.95	2.62	2.95	244,533
26 Apr 22	2.91000 -0.26	3.15	2.84	3.13	261,933
25 Apr 22	3.17000 -0.01	3.18	3.02	3.08	364,552
22 Apr 22	3.18000 -1.10	4.05	3.13	4.05	688,942
21 Apr 22	4.28000 +0.59	4.58	3.65	3.69	796,541
20 Apr 22	3.69000 +0.31	3.71	3.04	3.36	449,270
19 Apr 22	3.38000 +0.23	4.08	3.12	3.12	1,438,796
18 Apr 22	3.15000 -0.32	3.42	3.10	3.40	491,491
14 Apr 22	3.47000 -0.25	3.68	3.45	3.68	130,546
13 Apr 22	3.72000 -0.14	4.20	3.67	3.86	227,526
12 Apr 22	3.86000 +0.23	3.93	3.58	3.58	241,698
11 Apr 22	3.63000 +0.04	3.70	3.53	3.64	158,152
08 Apr 22	3.59000 +0.00	3.64	3.50	3.59	194,123
07 Apr 22	3.59000 -0.33	4.00	3.55	4.00	139,196
06 Apr 22	3.92000 +0.20	4.19	3.54	3.70	344,515
05 Apr 22	3.72000 +0.17	3.73	3.48	3.55	150,825
04 Apr 22	3.55000 +0.00	3.68	3.44	3.62	190,599
01 Apr 22	3.55000 -1.31	4.18	3.34	4.18	775,016
31 Mar 22	4.86000 -0.10	5.01	4.77	5.01	116,608
30 Mar 22	4.96000 -0.24	5.32	4.93	5.20	90,125
29 Mar 22	5.20000 +0.35	5.46	4.75	4.84	146,698
28 Mar 22	4.85000 -0.07	4.95	4.60	4.85	89,066
25 Mar 22	4.92000 -0.17	5.17	4.90	5.08	113,975
24 Mar 22	5.09000 +0.09	5.17	4.77	5.01	103,297
23 Mar 22	5.00000 -0.27	5.32	4.96	5.29	113,105
22 Mar 22	5.27000 +0.17	5.34	5.07	5.17	70,657
21 Mar 22	5.10000 -0.56	5.66	5.09	5.66	120,671
18 Mar 22	5.66000 +0.46	5.74	5.08	5.11	157,629
17 Mar 22	5.20000 +0.41	5.44	4.80	4.82	143,545
16 Mar 22	4.79000 +0.13	4.86	4.45	4.60	165,904
15 Mar 22	4.66000 +0.45	4.75	4.19	4.23	171,574
14 Mar 22	4.21000 -0.23	4.48	4.14	4.48	161,193
11 Mar 22	4.44000 -0.36	4.81	4.42	4.78	152,934
10 Mar 22	4.80000 -0.22	5.06	4.62	4.99	127,279
09 Mar 22	5.02000 +0.41	5.02	4.58	4.63	147,381
08 Mar 22	4.61000 -0.01	4.78	4.29	4.64	182,678
07 Mar 22	4.62000 -0.16	4.91	4.47	4.75	162,508
04 Mar 22	4.78000 +0.09	5.00	4.57	4.69	228,159
03 Mar 22	4.69000 -0.40	5.18	4.57	5.11	227,907
02 Mar 22	5.09000 +0.00	5.25	4.85	5.11	211,922
01 Mar 22	5.09000 +0.01	5.18	4.73	5.18	325,514
28 Feb 22	5.08000 -0.31	5.51	5.05	5.31	151,674
25 Feb 22	5.39000 +0.17	5.40	4.93	5.28	184,706
24 Feb 22	5.22000 +0.00	5.33	4.93	5.14	245,258
23 Feb 22	5.22000 -0.39	5.75	5.14	5.70	337,161
22 Feb 22	5.61000 -0.36	6.14	5.60	6.01	217,966
18 Feb 22	5.97000 -0.12	6.32	5.96	6.03	102,672
17 Feb 22	6.09000 -0.53	6.78	5.77	6.63	282,381
16 Feb 22	6.62000 +0.05	6.76	6.40	6.57	118,866
15 Feb 22	6.57000 +0.16	6.67	6.41	6.41	129,393
14 Feb 22	6.41000 -0.21	6.78	6.20	6.65	161,136
11 Feb 22	6.62000 -0.14	7.07	6.53	6.72	213,466
10 Feb 22	6.76000 +0.32	7.38	6.41	6.42	366,575
09 Feb 22	6.44000 -0.68	7.18	6.34	7.18	671,894
08 Feb 22	7.12000 -3.74	9.82	6.65	9.55	1,171,838
07 Feb 22	10.86000 -0.34	11.56	10.75	11.17	66,875
04 Feb 22	11.20000 +0.09	11.42	10.74	11.15	57,157
03 Feb 22	11.11000 -0.44	11.82	10.91	11.53	76,178
02 Feb 22	11.55000 -1.01	12.71	11.46	12.60	152,032
01 Feb 22	12.56000 +0.40	12.59	11.98	12.08	69,850
31 Jan 22	12.16000 +0.89	12.42	11.25	11.25	85,188
28 Jan 22	11.27000 -0.06	11.68	11.07	11.40	193,274
27 Jan 22	11.33000 -0.83	12.49	11.25	12.36	160,399
26 Jan 22	12.16000 +0.27	13.36	11.81	12.20	241,430
25 Jan 22	11.89000 +0.65	12.20	10.51	11.20	391,587
24 Jan 22	11.24000 +0.07	11.29	10.03	11.01	110,471
21 Jan 22	11.17000 -0.74	11.92	10.75	11.70	143,770
20 Jan 22	11.91000 -0.04	13.00	11.84	11.93	58,206
19 Jan 22	11.95000 -0.07	12.24	11.60	12.18	167,485
18 Jan 22	12.02000 -0.41	12.62	11.98	12.62	96,263
14 Jan 22	12.43000 -0.16	13.06	12.11	12.50	95,286
13 Jan 22	12.59000 -0.47	13.64	12.35	13.08	66,289
12 Jan 22	13.06000 -0.31	14.08	13.01	13.56	109,633
11 Jan 22	13.37000 +0.56	13.65	12.60	12.73	45,665
10 Jan 22	12.81000 -0.70	13.56	12.54	13.50	116,269
07 Jan 22	13.51000 -0.18	14.05	13.24	13.63	48,529
06 Jan 22	13.69000 -0.37	14.21	13.55	14.03	50,207
05 Jan 22	14.06000 -0.73	14.90	14.02	14.83	82,002
04 Jan 22	14.79000 +0.06	15.38	14.17	14.80	78,744
03 Jan 22	14.73000 -0.08	14.96	14.27	14.80	46,794
31 Dec 21	14.81000 +0.03	15.30	14.11	14.73	66,196
30 Dec 21	14.78000 -0.17	15.58	14.66	14.82	57,496
29 Dec 21	14.95000 +0.03	15.41	14.59	15.00	69,754
28 Dec 21	14.92000 -0.06	15.50	14.19	14.81	86,701
27 Dec 21	14.98000 -0.55	15.53	14.92	15.53	51,708
23 Dec 21	15.53000 -0.30	16.27	15.22	15.96	43,664
22 Dec 21	15.83000 +0.58	16.13	14.75	15.32	129,604
21 Dec 21	15.25000 -0.37	16.17	15.00	15.91	75,130
20 Dec 21	15.62000 -0.53	15.99	15.10	15.89	112,163
17 Dec 21	16.15000 -0.13	17.04	15.52	16.37	124,031
16 Dec 21	16.28000 -0.73	17.33	16.08	17.26	44,517
15 Dec 21	17.01000 +0.59	17.22	15.98	16.56	46,042
14 Dec 21	16.42000 -1.05	17.20	16.09	17.20	78,947
13 Dec 21	17.47000 -0.53	18.12	16.77	17.90	61,588
10 Dec 21	18.00000 -0.66	18.83	17.60	18.82	63,213
09 Dec 21	18.66000 -0.10	19.35	18.28	18.74	36,833
08 Dec 21	18.76000 +0.21	19.43	18.59	18.59	36,685
07 Dec 21	18.55000 +0.27	19.65	18.31	18.52	74,283
06 Dec 21	18.28000 +0.11	18.37	17.32	18.20	58,029
03 Dec 21	18.17000 -0.26	18.51	17.20	18.50	75,695
02 Dec 21	18.43000 -0.10	19.12	18.12	18.59	127,568
01 Dec 21	18.53000 -1.77	20.73	18.41	20.73	91,086
30 Nov 21	20.30000 -0.47	21.24	20.21	20.50	69,621
29 Nov 21	20.77000 -0.87	21.64	20.44	21.64	124,482
26 Nov 21	21.64000 -0.06	21.74	21.07	21.09	29,074
24 Nov 21	21.70000 +0.22	21.80	20.13	21.05	32,721
23 Nov 21	21.48000 +0.38	21.48	20.20	21.10	39,327
22 Nov 21	21.10000 -0.21	21.69	20.45	21.58	39,481
19 Nov 21	21.31000 +0.83	21.77	20.38	20.38	31,566
18 Nov 21	20.48000 -1.08	21.98	20.33	21.59	57,673
17 Nov 21	21.56000 -0.02	21.74	20.64	21.24	33,350
16 Nov 21	21.58000 -0.10	22.99	20.03	22.16	101,794
15 Nov 21	21.68000 +0.05	21.84	21.00	21.58	35,582
12 Nov 21	21.63000 +0.05	21.74	21.10	21.58	22,911
11 Nov 21	21.58000 -0.10	21.70	20.49	20.92	20,054
10 Nov 21	21.68000 -1.18	23.00	21.36	23.00	21,226
09 Nov 21	22.86000 -1.54	24.51	22.83	24.51	49,082
08 Nov 21	24.40000 +1.00	24.58	23.30	23.49	29,493
05 Nov 21	23.40000 +0.31	24.00	22.97	23.13	45,229
04 Nov 21	23.09000 +0.30	23.49	22.34	22.45	29,327
03 Nov 21	22.79000 -0.11	23.06	21.72	22.98	45,283
02 Nov 21	22.90000 +0.42	23.51	22.21	22.45	56,410
01 Nov 21	22.48000 +1.39	22.72	21.08	21.09	39,058
29 Oct 21	21.09000 +0.43	21.22	20.17	20.48	37,563
28 Oct 21	20.66000 +0.12	21.78	19.70	20.96	103,896
27 Oct 21	20.54000 -0.73	21.55	20.25	21.12	99,780
26 Oct 21	21.27000 -0.36	21.82	21.07	21.82	29,372
25 Oct 21	21.63000 -0.65	22.33	21.39	22.30	39,075
22 Oct 21	22.28000 -0.07	23.00	22.01	22.35	19,046
21 Oct 21	22.35000 +0.34	22.96	21.86	21.88	24,776
20 Oct 21	22.01000 +0.56	22.18	21.01	21.72	15,711
19 Oct 21	21.45000 +0.35	21.65	20.47	21.13	16,872
18 Oct 21	21.10000 -0.55	21.44	20.06	21.36	28,513
15 Oct 21	21.65000 -0.29	22.63	21.42	22.37	34,058
14 Oct 21	21.94000 +0.26	22.50	21.87	22.11	20,883
13 Oct 21	21.68000 +0.19	22.15	21.33	21.57	16,773
12 Oct 21	21.49000 +0.94	21.52	20.57	20.57	20,925
11 Oct 21	20.55000 +0.10	20.92	20.09	20.09	28,315
08 Oct 21	20.45000 -0.67	22.30	20.30	20.91	31,352
07 Oct 21	21.12000 +0.28	21.51	20.30	21.13	36,508
06 Oct 21	20.84000 +0.34	20.94	19.97	20.20	26,170
05 Oct 21	20.50000 +0.17	20.79	19.86	20.47	26,926
04 Oct 21	20.33000 -1.41	21.50	20.29	21.50	35,283
01 Oct 21	21.74000 +0.14	22.03	20.66	21.80	31,413
30 Sep 21	21.60000 -0.67	22.47	21.60	22.39	34,726
29 Sep 21	22.27000 +0.07	22.39	22.06	22.37	22,420
28 Sep 21	22.20000 -0.29	22.64	21.98	22.20	40,666
27 Sep 21	22.49000 -0.71	23.35	22.23	23.18	60,186
24 Sep 21	23.20000 +1.19	23.36	21.63	21.63	67,312
23 Sep 21	22.01000 +2.02	22.31	19.98	20.27	58,114
22 Sep 21	19.99000 -1.44	21.90	19.71	21.44	67,041
21 Sep 21	21.43000 +0.81	21.59	20.63	20.90	46,547
20 Sep 21	20.62000 -2.24	22.27	20.21	21.98	64,602
17 Sep 21	22.86000 +1.85	22.92	20.72	21.01	145,695
16 Sep 21	21.01000 +0.46	21.12	19.89	20.37	40,731
15 Sep 21	20.55000 +0.10	20.81	20.03	20.28	40,200
14 Sep 21	20.45000 -0.30	21.10	19.84	20.87	58,761
13 Sep 21	20.75000 -0.01	21.98	20.54	21.09	65,582
10 Sep 21	20.76000 -1.43	22.93	20.43	22.43	112,563
09 Sep 21	22.19000 -1.18	23.75	22.03	23.37	83,394
08 Sep 21	23.37000 -0.27	24.09	22.90	23.62	37,742
07 Sep 21	23.64000 -1.16	24.95	23.30	24.64	65,142
03 Sep 21	24.80000 -1.08	25.77	24.09	25.77	42,489
02 Sep 21	25.88000 +0.40	26.72	25.48	25.65	38,212
01 Sep 21	25.48000 -0.42	26.00	24.98	26.00	54,566
31 Aug 21	25.90000 -0.73	26.86	25.01	26.60	61,661
30 Aug 21	26.63000 +1.22	29.16	25.73	25.73	128,673
27 Aug 21	25.41000 +1.39	25.70	23.93	23.93	73,773
26 Aug 21	24.02000 +0.62	24.64	23.47	23.53	58,283
25 Aug 21	23.40000 +0.70	23.97	21.13	22.95	34,666
24 Aug 21	22.70000 -0.33	23.13	21.97	22.96	35,321
23 Aug 21	23.03000 +1.11	23.20	21.30	22.00	51,089
20 Aug 21	21.92000 +0.80	22.28	20.69	20.88	64,850
19 Aug 21	21.12000 -0.59	21.60	20.59	21.50	35,837
18 Aug 21	21.71000 -0.19	22.45	21.53	21.88	45,195
17 Aug 21	21.90000 +0.01	22.68	20.17	21.74	77,783
16 Aug 21	21.89000 -0.54	23.33	21.60	22.31	83,458
13 Aug 21	22.43000 -1.03	23.44	22.13	23.31	46,059
12 Aug 21	23.46000 -0.79	24.62	22.77	24.11	67,308
11 Aug 21	24.25000 -0.46	26.48	23.55	24.60	113,439
10 Aug 21	24.71000 +2.10	25.36	22.90	23.17	136,202
09 Aug 21	22.61000 -0.29	23.24	22.10	22.90	63,269
06 Aug 21	22.90000 +0.45	23.10	22.05	22.70	41,089
05 Aug 21	22.45000 -0.05	22.99	21.38	22.77	86,862
04 Aug 21	22.50000 +1.04	25.87	21.22	21.22	248,740
03 Aug 21	21.46000 +0.69	21.75	20.56	20.81	35,480
02 Aug 21	20.77000 +0.27	20.88	20.10	20.37	45,450
30 Jul 21	20.50000 -0.72	21.48	20.05	20.75	58,989
29 Jul 21	21.22000 +0.07	21.83	20.87	21.21	52,633
28 Jul 21	21.15000 +0.66	21.48	20.13	20.38	51,413
27 Jul 21	20.49000 +0.99	21.66	19.78	20.10	132,662
26 Jul 21	19.50000 -0.56	20.13	19.41	20.13	52,799
23 Jul 21	20.06000 -0.11	20.68	19.19	20.29	61,943
22 Jul 21	20.17000 +0.40	20.70	19.13	19.77	85,165
21 Jul 21	19.77000 +0.91	20.09	19.02	19.11	76,884
20 Jul 21	18.86000 +0.85	19.31	18.05	18.05	86,172
19 Jul 21	18.01000 -0.05	19.19	17.63	18.00	89,372
16 Jul 21	18.06000 -0.07	18.55	17.89	18.07	70,028
15 Jul 21	18.13000 +0.29	18.25	17.49	17.79	27,936
14 Jul 21	17.84000 -0.63	18.61	17.53	18.61	66,392
13 Jul 21	18.47000 -0.83	19.30	18.41	19.21	38,242
12 Jul 21	19.30000 +0.87	19.45	18.44	18.44	53,018
09 Jul 21	18.43000 -0.13	19.37	18.14	18.87	56,467
08 Jul 21	18.56000 +0.53	19.00	17.18	17.69	58,851
07 Jul 21	18.03000 +0.44	18.52	16.66	17.55	116,129
06 Jul 21	17.59000 +0.34	19.11	17.27	17.77	167,721
02 Jul 21	17.25000 -3.57	20.80	17.25	20.80	365,570
01 Jul 21	20.82000 +4.42	24.40	16.80	17.25	2,309,051
30 Jun 21	16.40000 -0.37	17.15	16.32	16.75	78,706
29 Jun 21	16.77000 -0.46	17.23	16.73	17.19	25,841
28 Jun 21	17.23000 -0.77	18.01	16.97	18.01	66,245
25 Jun 21	18.00000 -0.47	18.50	17.82	18.35	193,905
24 Jun 21	18.47000 +0.29	18.56	18.01	18.19	38,052
23 Jun 21	18.18000 +0.54	18.36	17.40	17.61	45,363
22 Jun 21	17.64000 +0.08	17.71	16.99	17.51	32,771
21 Jun 21	17.56000 +0.22	17.56	16.77	17.45	38,129
18 Jun 21	17.34000 -0.07	17.41	16.82	17.06	78,537
17 Jun 21	17.41000 -0.03	17.97	17.09	17.26	32,648
16 Jun 21	17.44000 +0.19	17.65	16.81	17.21	51,911
15 Jun 21	17.25000 -0.52	17.85	17.25	17.75	25,601
14 Jun 21	17.77000 +0.31	18.04	17.60	17.63	43,722
11 Jun 21	17.46000 -0.22	17.79	17.23	17.71	24,689
10 Jun 21	17.68000 -0.08	18.13	17.50	17.89	26,387
09 Jun 21	17.76000 -0.32	18.64	17.54	18.22	26,927
08 Jun 21	18.08000 -0.43	18.75	17.51	18.67	53,127
07 Jun 21	18.51000 -0.03	19.10	18.46	18.65	47,432
04 Jun 21	18.54000 -0.29	19.08	18.08	18.84	68,517
03 Jun 21	18.83000 -0.17	19.02	18.11	19.02	37,190
02 Jun 21	19.00000 +0.24	19.39	18.54	18.92	45,187
01 Jun 21	18.76000 +0.72	19.17	17.88	18.18	60,962
28 May 21	18.04000 -0.89	18.74	17.95	18.50	39,686
27 May 21	18.93000 +0.73	19.16	18.09	18.29	22,764
26 May 21	18.20000 +0.88	18.50	17.15	17.69	25,813
25 May 21	17.32000 -0.70	18.42	17.13	18.13	53,977
24 May 21	18.02000 -0.68	18.64	17.84	18.64	28,624
21 May 21	18.70000 +0.01	18.99	18.01	18.96	35,138
20 May 21	18.69000 +1.06	18.82	17.53	17.68	41,439
19 May 21	17.63000 -0.05	18.05	17.25	17.53	49,574
18 May 21	17.68000 +0.18	18.15	17.05	17.57	75,518
17 May 21	17.50000 +0.05	17.99	17.24	17.24	31,282
14 May 21	17.45000 +0.30	17.94	17.03	17.20	90,423
13 May 21	17.15000 -1.88	19.64	16.89	19.04	106,094
12 May 21	19.03000 +1.06	21.38	16.95	17.83	165,711
11 May 21	17.97000 +1.66	18.23	14.59	16.17	121,142
10 May 21	16.31000 -0.84	18.18	16.00	17.16	122,482
07 May 21	17.15000 -0.18	18.46	17.01	17.48	68,635
06 May 21	17.33000 -0.40	18.77	16.16	17.78	96,624
05 May 21	17.73000 -0.45	18.55	17.57	18.31	90,558
04 May 21	18.18000 -1.70	19.60	18.00	19.60	146,810
03 May 21	19.88000 +0.62	20.50	19.29	19.33	83,861
30 Apr 21	19.26000 -0.99	20.14	18.66	19.97	150,525
29 Apr 21	20.25000 -0.55	21.04	19.86	21.04	54,506
28 Apr 21	20.80000 -0.20	21.44	20.08	20.97	63,207
27 Apr 21	21.00000 -0.90	22.23	20.77	22.02	45,489
26 Apr 21	21.90000 +0.95	22.21	20.65	21.02	58,264
23 Apr 21	20.95000 +0.18	21.26	20.34	20.89	39,445
22 Apr 21	20.77000 +0.27	21.36	20.16	20.62	73,594
21 Apr 21	20.50000 +0.57	21.22	19.58	19.94	108,600
20 Apr 21	19.93000 -0.45	20.68	19.33	20.16	58,158
19 Apr 21	20.38000 -0.65	20.93	19.82	20.93	48,267
16 Apr 21	21.03000 -0.74	22.02	20.72	22.02	87,214
15 Apr 21	21.77000 +0.26	22.14	21.12	21.62	48,764
14 Apr 21	21.51000 +0.17	22.17	21.31	21.52	53,307
13 Apr 21	21.34000 -0.30	22.10	20.89	21.77	82,855
12 Apr 21	21.64000 -0.17	21.95	21.00	21.83	60,583
09 Apr 21	21.81000 -0.21	22.09	21.19	22.09	60,518
08 Apr 21	22.02000 +0.45	22.20	21.42	21.58	58,946
07 Apr 21	21.57000 -1.31	22.94	21.56	22.83	76,465
06 Apr 21	22.88000 -0.33	23.72	22.76	23.22	82,287
05 Apr 21	23.21000 -0.43	24.05	22.84	23.98	41,656
01 Apr 21	23.64000 -0.04	24.20	23.36	24.11	62,888
31 Mar 21	23.68000 +0.98	24.03	22.23	22.82	230,357
30 Mar 21	22.70000 +0.27	23.33	21.76	22.10	80,300
29 Mar 21	22.43000 -0.66	22.77	20.76	22.75	126,233
26 Mar 21	23.09000 -0.59	24.07	22.50	23.92	98,614
25 Mar 21	23.68000 +0.67	23.93	22.00	22.80	84,084
24 Mar 21	23.01000 -0.87	24.61	22.89	24.27	66,721
23 Mar 21	23.88000 -0.15	24.83	23.34	24.11	53,608
22 Mar 21	24.03000 +0.45	24.43	23.18	23.57	67,834
19 Mar 21	23.58000 -0.43	25.34	23.45	24.15	191,265
18 Mar 21	24.01000 -1.68	25.55	23.96	25.26	115,308
17 Mar 21	25.69000 -0.61	26.64	25.39	26.20	128,640
16 Mar 21	26.30000 -4.85	31.00	25.85	30.97	236,801
15 Mar 21	31.15000 +0.28	31.95	30.46	30.71	68,990
12 Mar 21	30.87000 +0.63	31.07	28.90	30.68	73,940
11 Mar 21	30.24000 +1.44	30.48	28.47	29.51	84,256
10 Mar 21	28.80000 +2.16	29.22	26.41	27.02	110,072
09 Mar 21	26.64000 +1.91	26.95	25.23	25.23	65,160
08 Mar 21	24.73000 -0.95	26.54	24.52	25.80	71,412
05 Mar 21	25.68000 +0.53	25.98	22.20	25.90	270,419
04 Mar 21	25.15000 -2.62	27.92	24.86	27.80	152,730
03 Mar 21	27.77000 -1.60	30.99	26.72	29.92	133,631
02 Mar 21	29.37000 -0.08	30.19	28.83	29.58	176,163
01 Mar 21	29.45000 +0.20	30.98	29.15	30.06	75,216
26 Feb 21	29.25000 +0.26	30.17	28.06	29.19	111,250
25 Feb 21	28.99000 -2.91	32.87	28.83	31.84	123,215
24 Feb 21	31.90000 -0.31	34.22	31.51	31.83	108,852
23 Feb 21	32.21000 -2.24	33.29	28.73	33.02	221,229
22 Feb 21	34.45000 -1.01	36.02	33.89	35.46	95,874
19 Feb 21	35.46000 +0.71	36.76	34.44	34.91	118,654
18 Feb 21	34.75000 -0.15	36.75	34.06	34.83	117,744
17 Feb 21	34.90000 -1.16	36.41	34.25	35.67	125,485
16 Feb 21	36.06000 -3.90	41.00	35.28	41.00	239,524
12 Feb 21	39.96000 +3.92	40.20	35.98	36.27	168,401
11 Feb 21	36.04000 -4.59	40.93	35.12	40.73	235,873
10 Feb 21	40.63000 +1.49	43.28	39.09	39.79	146,871
09 Feb 21	39.14000 -5.13	44.50	38.55	43.66	290,770
08 Feb 21	44.27000 +0.12	45.82	43.42	45.00	209,795
05 Feb 21	44.15000 +3.05	44.39	39.83	41.14	199,776
04 Feb 21	41.10000 +4.48	41.86	35.12	36.60	391,750
03 Feb 21	36.62000 +2.42	37.45	32.75	35.67	422,899
02 Feb 21	34.20000 +0.26	34.75	33.29	34.24	89,510
01 Feb 21	33.94000 -0.21	34.67	33.03	34.67	83,078
29 Jan 21	34.15000 -0.28	34.92	31.60	34.60	133,299
28 Jan 21	34.43000 -0.01	35.00	33.63	34.42	104,496
27 Jan 21	34.44000 +0.20	35.00	32.47	33.81	114,478
26 Jan 21	34.24000 -0.60	35.50	33.22	35.50	189,627
25 Jan 21	34.84000 +5.31	36.00	29.62	29.90	508,825
22 Jan 21	29.53000 +0.75	29.83	28.53	28.84	105,483
21 Jan 21	28.78000 -0.20	29.80	28.21	29.13	97,090
20 Jan 21	28.98000 +1.54	30.00	27.39	27.50	105,475
19 Jan 21	27.44000 +0.50	30.69	26.90	27.27	213,575
15 Jan 21	26.94000 +2.08	28.86	24.66	24.66	185,455
14 Jan 21	24.86000 -0.33	25.72	24.71	25.21	118,105
13 Jan 21	25.19000 +2.04	25.39	22.96	24.64	211,580
12 Jan 21	23.15000 -1.52	24.52	22.69	23.79	300,512
11 Jan 21	24.67000 -1.74	26.42	24.48	26.22	115,701
08 Jan 21	26.41000 +0.46	26.57	25.56	25.81	163,920
07 Jan 21	25.95000 +0.48	26.54	25.00	25.45	93,017
06 Jan 21	25.47000 +0.19	26.15	24.78	25.33	91,361
05 Jan 21	25.28000 +0.77	26.18	24.54	24.54	268,596
04 Jan 21	24.51000 +0.65	24.98	23.70	23.70	126,088
31 Dec 20	23.86000 -0.64	24.97	23.65	24.67	186,323
30 Dec 20	24.50000 +1.43	25.00	23.25	23.30	108,012
29 Dec 20	23.07000 +0.79	23.10	21.54	22.30	64,936
28 Dec 20	22.28000 +1.14	22.40	21.36	21.46	108,891
24 Dec 20	21.14000 -0.02	21.83	21.01	21.13	15,604
23 Dec 20	21.16000 -1.82	24.05	21.10	23.65	140,543
22 Dec 20	22.98000 +0.68	23.80	22.02	22.02	109,638
21 Dec 20	22.30000 +0.19	23.90	21.20	21.89	154,538
18 Dec 20	22.11000 +1.80	22.47	20.48	20.48	297,884
17 Dec 20	20.31000 +1.12	20.45	19.11	19.34	106,396
16 Dec 20	19.19000 +0.79	19.60	18.24	18.66	112,119
15 Dec 20	18.40000 -0.40	19.38	18.03	18.64	79,593
14 Dec 20	18.80000 +1.03	20.50	17.93	17.93	197,211
11 Dec 20	17.77000 +0.68	18.20	17.02	17.08	100,611
10 Dec 20	17.09000 +0.02	17.40	16.79	16.98	64,829
09 Dec 20	17.07000 -0.37	17.69	16.90	17.43	37,761
08 Dec 20	17.44000 -0.03	17.84	17.00	17.34	74,527
07 Dec 20	17.47000 +0.33	18.26	16.98	17.18	69,258
04 Dec 20	17.14000 +0.21	17.44	16.63	17.14	38,227
03 Dec 20	16.93000 -1.37	18.49	16.77	18.42	107,515
02 Dec 20	18.30000 +2.93	19.70	15.13	15.31	379,169
01 Dec 20	15.37000 +0.47	15.75	14.70	14.94	48,696
30 Nov 20	14.90000 +0.20	15.20	14.75	14.75	55,423
27 Nov 20	14.70000 -0.05	15.07	14.51	14.74	22,530
25 Nov 20	14.75000 -0.15	15.15	14.66	14.66	38,762
24 Nov 20	14.90000 +0.49	14.92	14.11	14.52	59,703
23 Nov 20	14.41000 +0.00	15.02	14.23	14.50	61,159
20 Nov 20	14.41000 +0.23	14.41	13.80	13.96	42,144
19 Nov 20	14.18000 +0.21	14.52	13.90	13.93	43,889
18 Nov 20	13.97000 -0.31	14.57	13.89	14.31	43,112
17 Nov 20	14.28000 -0.34	14.80	14.27	14.41	33,367
16 Nov 20	14.62000 -0.24	15.45	14.35	14.90	47,887
13 Nov 20	14.86000 -0.52	15.95	14.65	15.32	92,931
12 Nov 20	15.38000 +0.71	15.49	14.21	14.94	104,538
11 Nov 20	14.67000 +0.59	14.97	14.01	14.01	119,368
10 Nov 20	14.08000 +2.19	14.96	12.16	12.57	215,115
09 Nov 20	11.89000 -0.26	12.75	11.80	12.08	96,502
06 Nov 20	12.15000 +0.14	12.47	11.89	12.21	60,242
05 Nov 20	12.01000 -0.31	12.55	11.89	12.29	45,549
04 Nov 20	12.32000 -0.15	12.69	12.16	12.39	36,856
03 Nov 20	12.47000 +0.41	12.72	12.22	12.29	39,394
02 Nov 20	12.06000 -0.05	12.46	11.71	12.30	40,218
30 Oct 20	12.11000 +0.05	12.93	11.60	12.48	56,568
29 Oct 20	12.06000 -0.07	12.16	11.84	11.94	38,780
28 Oct 20	12.13000 -0.25	12.36	11.85	12.18	106,847
27 Oct 20	12.38000 -0.44	12.94	12.26	12.85	58,069
26 Oct 20	12.82000 +0.45	13.06	12.03	12.16	72,485
23 Oct 20	12.37000 -0.88	13.58	12.30	13.36	148,252
22 Oct 20	13.25000 -0.25	13.68	13.23	13.49	32,068
21 Oct 20	13.50000 -0.31	13.93	12.97	12.97	40,187
20 Oct 20	13.81000 +0.00	14.23	13.55	13.88	45,903
19 Oct 20	13.81000 -0.90	15.09	13.61	14.81	83,811
16 Oct 20	14.71000 -0.26	15.47	14.70	14.87	34,833
15 Oct 20	14.97000 -0.24	15.29	14.71	14.97	49,469
14 Oct 20	15.21000 +0.07	15.39	14.81	15.04	56,277
13 Oct 20	15.14000 -0.26	15.76	14.78	15.14	39,365
12 Oct 20	15.40000 -0.25	15.57	15.03	15.57	43,676
09 Oct 20	15.65000 -0.01	15.94	15.30	15.69	39,987
08 Oct 20	15.66000 +0.23	16.14	15.31	15.47	86,979
07 Oct 20	15.43000 +0.60	15.55	14.80	15.20	90,123
06 Oct 20	14.83000 -1.23	15.76	14.68	15.76	249,758
05 Oct 20	16.06000 +2.65	17.77	13.41	13.41	805,419
02 Oct 20	13.41000 +1.75	14.51	11.48	11.54	316,529
01 Oct 20	11.66000 -0.13	12.24	11.40	11.86	75,736
30 Sep 20	11.79000 -0.44	12.25	11.63	12.24	36,084
29 Sep 20	12.23000 +0.51	12.26	11.57	11.80	60,611
28 Sep 20	11.72000 +0.01	11.98	11.70	11.82	44,050
25 Sep 20	11.71000 +0.63	11.81	11.06	11.06	38,131
24 Sep 20	11.08000 +0.46	11.87	10.62	10.62	89,871
23 Sep 20	10.62000 -0.97	11.50	10.56	11.50	65,152
22 Sep 20	11.59000 +0.03	11.81	11.36	11.63	47,836
21 Sep 20	11.56000 -1.58	12.92	11.50	12.92	101,226
18 Sep 20	13.14000 +0.64	13.40	12.53	12.63	123,797
17 Sep 20	12.50000 +0.31	12.69	12.01	12.01	56,434
16 Sep 20	12.19000 +0.52	12.49	11.66	11.66	156,713
15 Sep 20	11.67000 -0.16	11.99	11.46	11.85	84,809
14 Sep 20	11.83000 +0.58	11.89	11.25	11.25	66,332
11 Sep 20	11.25000 +0.31	11.64	10.76	11.00	185,376
10 Sep 20	10.94000 +1.48	11.72	9.49	9.49	378,159
09 Sep 20	9.46000 -0.14	9.83	9.40	9.63	107,294
08 Sep 20	9.60000 +0.33	9.69	9.10	9.29	91,705
04 Sep 20	9.27000 -0.15	9.51	8.76	9.51	106,210
03 Sep 20	9.42000 +0.05	9.66	9.37	9.42	51,700
02 Sep 20	9.37000 -0.25	9.64	9.36	9.51	79,490
01 Sep 20	9.62000 -0.27	9.88	9.55	9.78	42,642
31 Aug 20	9.89000 +0.08	10.20	9.35	9.60	114,368
28 Aug 20	9.81000 -0.20	10.18	9.62	10.08	111,359
27 Aug 20	10.01000 -0.18	10.36	9.95	10.30	108,522
26 Aug 20	10.19000 +0.04	10.35	10.00	10.03	49,599
25 Aug 20	10.15000 -0.24	10.85	10.06	10.51	112,124
24 Aug 20	10.39000 -0.08	10.56	10.27	10.40	61,468
21 Aug 20	10.47000 -0.05	10.64	10.30	10.59	43,807
20 Aug 20	10.52000 -0.05	10.71	10.30	10.61	75,820
19 Aug 20	10.57000 +0.17	10.78	10.25	10.40	102,808
18 Aug 20	10.40000 +0.17	10.72	10.15	10.16	57,863
17 Aug 20	10.23000 -0.22	10.77	10.14	10.52	67,359
14 Aug 20	10.45000 -0.09	10.70	10.40	10.42	21,432
13 Aug 20	10.54000 +0.07	11.42	10.38	10.38	23,724
12 Aug 20	10.47000 +0.05	10.74	10.38	10.52	37,537
11 Aug 20	10.42000 -0.17	10.97	10.30	10.60	59,084
10 Aug 20	10.59000 -0.54	11.57	10.10	11.26	83,952
07 Aug 20	11.13000 +0.35	11.44	10.71	10.77	55,985
06 Aug 20	10.78000 -0.54	11.33	10.71	11.33	33,337
05 Aug 20	11.32000 -0.16	11.50	11.12	11.50	28,950
04 Aug 20	11.48000 +0.42	11.51	10.93	11.06	56,240
03 Aug 20	11.06000 +0.81	11.24	10.35	10.35	62,011
31 Jul 20	10.25000 -0.29	10.65	10.21	10.45	64,189
30 Jul 20	10.54000 -0.35	11.01	10.44	10.81	68,885
29 Jul 20	10.89000 +0.10	11.20	10.86	10.94	62,729
28 Jul 20	10.79000 -0.02	11.19	10.71	10.71	36,189
27 Jul 20	10.81000 -0.18	11.08	10.68	10.88	35,542
24 Jul 20	10.99000 -0.07	11.20	10.82	11.09	32,553
23 Jul 20	11.06000 -0.37	11.71	10.96	11.35	49,833
22 Jul 20	11.43000 -0.41	12.17	11.32	11.81	48,524
21 Jul 20	11.84000 +0.14	12.20	11.50	11.70	111,558
20 Jul 20	11.70000 +0.29	11.77	11.41	11.41	40,013
17 Jul 20	11.41000 +0.54	11.94	10.62	10.86	120,200
16 Jul 20	10.87000 +0.38	10.88	10.15	10.48	56,200
15 Jul 20	10.49000 +0.54	10.62	10.08	10.23	76,400
14 Jul 20	9.95000 +0.11	10.08	9.76	9.89	64,400
13 Jul 20	9.84000 -0.58	10.61	9.77	10.49	105,600
10 Jul 20	10.42000 +0.12	10.44	10.15	10.27	28,300
09 Jul 20	10.30000 -0.11	10.49	10.12	10.43	53,600
08 Jul 20	10.41000 +0.19	10.50	10.06	10.18	70,400
07 Jul 20	10.22000 -0.14	10.63	10.11	10.42	65,900
06 Jul 20	10.36000 -0.14	10.66	10.27	10.66	55,900
02 Jul 20	10.50000 +0.28	10.69	10.10	10.46	56,400
01 Jul 20	10.22000 -0.24	10.58	10.05	10.48	58,500
30 Jun 20	10.46000 -0.15	10.72	10.32	10.61	71,100
29 Jun 20	10.61000 -0.01	11.00	10.14	10.77	109,600
26 Jun 20	10.62000 +0.58	11.00	10.00	10.01	366,291
25 Jun 20	10.04000 +0.04	10.58	9.88	9.99	101,221
24 Jun 20	10.00000 -0.70	10.77	9.79	10.62	126,589
23 Jun 20	10.70000 -0.04	10.93	10.38	10.89	105,482
22 Jun 20	10.74000 +0.29	10.99	10.07	10.07	81,031
19 Jun 20	10.45000 -0.26	11.09	10.45	10.76	203,521
18 Jun 20	10.71000 +1.05	10.80	9.67	9.67	157,220
17 Jun 20	9.66000 +0.15	10.09	9.38	9.62	141,298
16 Jun 20	9.51000 +0.82	9.68	8.74	8.83	119,229
15 Jun 20	8.69000 +0.37	8.69	8.02	8.23	131,134
12 Jun 20	8.32000 +0.27	8.74	7.83	8.31	152,291
11 Jun 20	8.05000 +0.03	8.25	7.80	7.81	234,227
10 Jun 20	8.02000 -0.39	8.57	7.73	8.54	196,084
09 Jun 20	8.41000 -0.73	9.33	8.37	9.19	187,756
08 Jun 20	9.14000 +0.53	9.23	8.68	8.75	224,601
05 Jun 20	8.61000 +0.03	9.32	8.55	8.87	142,212
04 Jun 20	8.58000 -0.36	9.00	8.50	8.87	92,144
03 Jun 20	8.94000 +0.18	9.24	8.60	8.84	78,576
02 Jun 20	8.76000 -0.10	8.90	8.39	8.87	86,365
01 Jun 20	8.86000 -0.23	9.17	8.85	9.06	77,541
29 May 20	9.09000 -0.41	9.39	8.46	9.39	131,637
28 May 20	9.50000 -0.38	10.26	9.27	10.02	100,749
27 May 20	9.88000 +0.13	10.10	9.61	9.86	110,782
26 May 20	9.75000 -0.27	10.66	9.59	10.37	147,448
22 May 20	10.02000 +0.02	10.15	9.62	10.04	120,016
21 May 20	10.00000 -0.26	10.64	9.81	10.33	145,333
20 May 20	10.26000 +0.15	10.39	9.83	10.21	87,600
19 May 20	10.11000 -0.55	10.75	9.85	10.55	126,907
18 May 20	10.66000 -0.17	11.32	10.42	11.13	127,698
15 May 20	10.83000 -0.64	11.67	10.61	11.46	135,540
14 May 20	11.46500 +0.03	11.93	10.69	11.22	117,790
13 May 20	11.44000 -1.65	12.67	11.05	12.67	132,439
12 May 20	13.09000 +1.35	14.00	12.00	12.22	684,388
11 May 20	11.74000 +0.72	12.10	11.06	11.43	432,930
08 May 20	11.02000 +2.03	12.00	9.01	9.08	358,106
07 May 20	8.99000 +0.00	9.18	8.47	9.18	149,696
06 May 20	8.99000 +0.44	9.37	8.69	8.69	115,353
05 May 20	8.55000 +0.47	9.12	8.19	8.28	143,237
04 May 20	8.08000 -0.52	8.76	7.82	8.43	158,222
01 May 20	8.60000 -2.63	11.61	8.38	11.57	440,425
30 Apr 20	11.23000 +0.81	11.97	9.56	10.02	259,269
29 Apr 20	10.42000 +0.19	10.56	9.81	10.25	224,444
28 Apr 20	10.23000 +0.63	10.53	9.20	9.35	287,683
27 Apr 20	9.60000 +1.67	9.91	7.96	8.19	181,257
24 Apr 20	7.93000 +0.92	8.05	7.00	7.16	115,384
23 Apr 20	7.01000 +0.11	7.20	6.90	6.97	50,530
22 Apr 20	6.90000 +0.33	6.95	6.51	6.61	57,941
21 Apr 20	6.57000 +0.04	6.62	6.21	6.34	83,677
20 Apr 20	6.53000 -0.36	7.05	6.40	6.86	54,849
17 Apr 20	6.89000 +0.49	7.10	6.45	6.45	91,474
16 Apr 20	6.40000 -0.21	6.71	6.31	6.71	55,399
15 Apr 20	6.61000 -0.56	7.02	6.61	6.94	54,512
14 Apr 20	7.17000 +0.40	7.25	6.89	6.90	92,756
13 Apr 20	6.77000 -0.21	6.97	6.55	6.97	71,448
09 Apr 20	6.98000 +0.11	7.10	6.65	6.90	85,048
08 Apr 20	6.87000 -0.02	7.06	6.80	6.90	48,780
07 Apr 20	6.89000 -0.36	7.30	6.50	7.30	135,974
06 Apr 20	7.25000 +0.69	7.28	6.72	6.85	83,856
03 Apr 20	6.56000 +0.29	6.92	6.01	6.39	70,384
02 Apr 20	6.27000 +0.04	6.80	6.02	6.25	46,384
01 Apr 20	6.23000 -0.93	7.16	6.06	7.00	80,641
31 Mar 20	7.16000 +0.42	7.39	6.68	6.74	99,548
30 Mar 20	6.74000 +0.06	6.95	6.34	6.83	41,517
27 Mar 20	6.68000 +0.32	6.85	6.04	6.29	72,001
26 Mar 20	6.36000 +0.23	6.46	5.70	6.17	107,568
25 Mar 20	6.13000 -0.17	6.54	6.07	6.32	71,167
24 Mar 20	6.30000 +0.53	6.40	5.87	6.15	92,422
23 Mar 20	5.77000 -0.30	6.34	5.59	6.01	64,986
20 Mar 20	6.07000 -0.22	6.67	6.00	6.56	112,482
19 Mar 20	6.29000 +0.02	6.94	6.00	6.27	130,745
18 Mar 20	6.27000 -0.72	7.53	6.00	6.58	156,877
17 Mar 20	6.99000 +1.76	7.13	5.24	5.45	204,372
16 Mar 20	5.23000 -0.54	5.90	5.11	5.54	135,123
13 Mar 20	5.77000 -0.31	6.10	5.53	6.07	192,175
12 Mar 20	6.08000 -0.28	6.46	5.69	6.11	98,586
11 Mar 20	6.36000 -0.75	7.09	6.14	7.03	118,653
10 Mar 20	7.11000 -0.10	7.40	7.00	7.40	47,393
09 Mar 20	7.21000 -0.53	7.55	6.75	7.55	107,306
06 Mar 20	7.74000 +0.25	7.94	7.18	7.42	94,884
05 Mar 20	7.49000 +0.24	7.60	7.01	7.03	53,682
04 Mar 20	7.25000 +0.58	7.49	6.70	6.96	111,667
03 Mar 20	6.67000 -0.28	7.00	6.63	6.96	71,937
02 Mar 20	6.95000 +0.10	7.07	6.59	6.81	91,976
28 Feb 20	6.85000 +0.26	6.86	6.17	6.48	110,956
27 Feb 20	6.59000 -0.25	6.91	6.33	6.77	108,958
26 Feb 20	6.84000 -0.02	7.36	6.78	6.84	108,417
25 Feb 20	6.86000 -0.19	7.10	6.73	7.06	118,010
24 Feb 20	7.05000 +0.03	7.21	6.80	7.02	132,496
21 Feb 20	7.02000 -0.59	7.70	7.00	7.70	137,898
20 Feb 20	7.61000 -0.09	7.85	7.37	7.68	82,216
19 Feb 20	7.70000 -0.42	8.42	7.28	8.29	275,714
18 Feb 20	8.12000 -0.43	8.35	7.56	8.25	279,287
14 Feb 20	8.55000 -3.63	8.76	7.00	7.00	1,190,137
13 Feb 20	12.18000 -1.44	13.60	12.18	13.60	59,099
12 Feb 20	13.62000 -0.13	13.86	13.60	13.85	19,075
11 Feb 20	13.75000 +0.02	13.87	13.58	13.58	29,297
10 Feb 20	13.73000 +0.01	14.06	13.58	13.84	48,646
07 Feb 20	13.72000 +0.07	13.89	13.64	13.65	50,449
06 Feb 20	13.65000 -0.41	14.10	13.60	14.01	20,534
05 Feb 20	14.06000 +0.22	14.19	13.84	14.01	15,514
04 Feb 20	13.84000 -0.07	14.11	13.78	14.00	16,160
03 Feb 20	13.91000 -0.09	14.37	13.86	14.01	35,208
31 Jan 20	14.00000 -0.59	14.86	13.60	14.48	48,151
30 Jan 20	14.59000 +0.19	14.63	14.04	14.40	45,685
29 Jan 20	14.40000 +0.39	14.66	13.69	14.01	59,002
28 Jan 20	14.01000 -0.32	14.46	13.95	14.34	93,140
27 Jan 20	14.33000 +0.11	14.50	13.89	13.89	64,205
24 Jan 20	14.22000 -0.07	14.42	14.06	14.42	21,542
23 Jan 20	14.29000 +0.03	14.54	14.20	14.20	22,068
22 Jan 20	14.26000 +0.30	14.30	13.84	13.85	46,545
21 Jan 20	13.96000 -0.13	14.15	13.77	14.01	53,386
17 Jan 20	14.09000 -0.10	14.46	14.00	14.38	57,271
16 Jan 20	14.19000 -0.08	14.44	14.06	14.44	38,623
15 Jan 20	14.27000 +0.21	14.49	13.90	14.18	68,642
14 Jan 20	14.06000 -1.01	15.17	14.00	15.07	48,289
13 Jan 20	15.07000 -0.13	16.25	14.21	15.38	120,355
10 Jan 20	15.20000 +0.19	15.32	14.84	15.04	49,635
09 Jan 20	15.01000 -0.07	15.75	14.90	15.22	36,442
08 Jan 20	15.08000 +0.29	15.33	14.76	14.85	25,963
07 Jan 20	14.79000 +0.31	15.16	14.23	14.42	50,087
06 Jan 20	14.48000 +0.37	14.60	13.97	14.11	25,562
03 Jan 20	14.11000 -0.55	14.66	14.06	14.65	52,185
02 Jan 20	14.66000 +1.25	15.15	13.45	13.63	74,390
31 Dec 19	13.41000 +0.23	13.49	13.04	13.04	28,382
30 Dec 19	13.18000 -0.48	13.65	13.11	13.65	36,200
27 Dec 19	13.66000 -0.08	13.76	13.35	13.76	26,758
26 Dec 19	13.74000 +0.04	13.82	13.61	13.82	17,315
24 Dec 19	13.70000 +0.38	13.77	13.29	13.32	24,177
23 Dec 19	13.32000 +0.14	13.36	12.87	13.13	41,305
20 Dec 19	13.18000 +0.60	13.37	12.60	12.61	51,791
19 Dec 19	12.58000 -0.65	13.31	12.43	13.26	62,793
18 Dec 19	13.23000 -0.74	13.86	13.18	13.84	48,087
17 Dec 19	13.97000 -0.25	14.31	13.92	14.24	48,166
16 Dec 19	14.22000 -0.58	15.05	14.20	14.81	37,660
13 Dec 19	14.80000 -0.62	15.79	14.71	15.49	30,292
12 Dec 19	15.42000 +0.47	15.48	14.78	14.95	50,237
11 Dec 19	14.95000 +0.36	14.99	14.51	14.65	24,915
10 Dec 19	14.59000 +0.05	14.80	14.33	14.76	44,824
09 Dec 19	14.54000 -0.11	14.93	14.44	14.62	49,268
06 Dec 19	14.65000 +0.59	14.70	14.00	14.22	47,184
05 Dec 19	14.06000 +0.15	14.20	13.77	13.93	67,489
04 Dec 19	13.91000 -0.14	14.16	13.68	14.15	42,029
03 Dec 19	14.05000 -0.22	14.21	13.94	14.17	109,282
02 Dec 19	14.27000 -0.25	14.79	13.98	14.48	60,156
29 Nov 19	14.52000 +0.08	14.76	14.29	14.40	13,501
27 Nov 19	14.44000 +0.20	14.66	14.25	14.25	33,962
26 Nov 19	14.24000 +0.50	14.40	13.64	13.74	64,198
25 Nov 19	13.74000 +0.06	14.42	13.47	13.77	69,034
22 Nov 19	13.68000 -0.12	14.03	13.50	13.88	75,784
21 Nov 19	13.80000 +0.42	13.89	13.11	13.44	42,784
20 Nov 19	13.38000 -0.69	14.20	13.01	14.02	85,830
19 Nov 19	14.07000 +0.13	14.48	13.87	14.48	37,238
18 Nov 19	13.94000 -0.15	14.17	13.74	14.00	52,670
15 Nov 19	14.09000 +0.09	14.16	13.71	14.03	71,797
14 Nov 19	14.00000 -0.23	14.39	13.89	14.25	70,451
13 Nov 19	14.23000 -0.26	14.69	14.13	14.41	76,240
12 Nov 19	14.49000 +0.19	15.15	14.30	14.33	89,365
11 Nov 19	14.30000 -0.09	14.73	14.14	14.32	30,168
08 Nov 19	14.39000 +0.08	14.94	13.66	14.46	63,333
07 Nov 19	14.31000 -0.60	15.44	13.97	15.09	95,018
06 Nov 19	14.91000 +0.15	15.59	14.75	14.98	48,192
05 Nov 19	14.76000 +0.19	15.05	14.27	14.65	49,809
04 Nov 19	14.57000 +0.14	14.85	14.32	14.46	27,129
01 Nov 19	14.43000 +0.35	14.77	14.11	14.41	44,301
31 Oct 19	14.08000 +0.32	14.08	13.46	13.67	21,414
30 Oct 19	13.76000 -0.20	13.97	13.50	13.97	29,674
29 Oct 19	13.96000 -0.46	14.75	13.88	14.47	54,145
28 Oct 19	14.42000 -0.53	15.28	14.15	15.02	55,165
25 Oct 19	14.95000 -0.07	15.47	14.89	15.00	29,336
24 Oct 19	15.02000 -0.35	15.57	14.73	15.37	32,633
23 Oct 19	15.37000 -0.60	16.30	15.26	15.93	48,139
22 Oct 19	15.97000 +0.27	16.01	15.22	15.68	48,552
21 Oct 19	15.70000 +0.62	15.89	15.00	15.12	57,952
18 Oct 19	15.08000 +0.51	15.16	14.20	14.44	76,959
17 Oct 19	14.57000 +0.57	14.90	14.05	14.05	61,900
16 Oct 19	14.00000 -0.11	14.53	13.48	13.48	60,667
15 Oct 19	14.11000 +0.50	14.73	13.48	13.64	54,312
14 Oct 19	13.61000 -0.95	14.41	13.50	14.41	55,573
11 Oct 19	14.56000 +0.21	15.29	14.40	14.56	56,506
10 Oct 19	14.35000 +0.15	14.61	14.08	14.21	24,933
09 Oct 19	14.20000 -0.07	14.63	14.15	14.36	20,546
08 Oct 19	14.27000 -0.15	14.58	13.90	14.26	47,094
07 Oct 19	14.42000 -0.14	14.92	14.42	14.51	22,381
04 Oct 19	14.56000 -0.02	14.76	14.18	14.51	27,315
03 Oct 19	14.58000 +0.24	14.75	14.12	14.28	25,046
02 Oct 19	14.34000 +0.19	14.89	13.53	14.00	46,875
01 Oct 19	14.15000 -1.29	15.66	14.00	15.51	67,601
30 Sep 19	15.44000 -0.19	15.83	15.38	15.60	37,450
27 Sep 19	15.63000 +0.23	16.00	15.30	15.40	51,106
26 Sep 19	15.40000 -0.68	16.12	14.85	16.04	74,653
25 Sep 19	16.08000 -0.74	16.89	16.06	16.76	47,344
24 Sep 19	16.82000 -0.51	17.45	16.65	17.45	122,175
23 Sep 19	17.33000 +0.80	17.43	15.80	16.28	85,520
20 Sep 19	16.53000 +0.27	16.55	16.00	16.23	114,790
19 Sep 19	16.26000 +0.05	16.45	15.75	16.24	88,110
18 Sep 19	16.21000 -0.05	16.43	15.89	16.26	95,957
17 Sep 19	16.26000 +0.08	16.50	15.56	16.00	58,654
16 Sep 19	16.18000 +1.69	16.40	14.09	14.45	70,238
13 Sep 19	14.49000 +0.01	14.77	14.30	14.43	57,473
12 Sep 19	14.48000 +0.47	14.50	13.80	13.98	52,430
11 Sep 19	14.01000 -0.10	14.50	13.62	14.15	108,397
10 Sep 19	14.11000 +0.99	14.42	12.96	13.22	60,283
09 Sep 19	13.12000 +0.31	13.96	12.60	12.79	37,378
06 Sep 19	12.81000 +0.27	12.95	12.38	12.61	19,505
05 Sep 19	12.54000 +0.51	12.90	11.93	12.21	32,512
04 Sep 19	12.03000 +0.04	12.34	11.86	12.13	22,477
03 Sep 19	11.99000 +0.00	12.04	11.36	11.86	46,070
30 Aug 19	11.99000 +0.17	12.12	11.24	11.95	18,994
29 Aug 19	11.82000 +0.39	11.97	11.61	11.61	12,636
28 Aug 19	11.43000 +0.29	11.74	11.13	11.19	30,871
27 Aug 19	11.14000 -0.41	11.91	11.11	11.61	27,373
26 Aug 19	11.55000 +0.30	11.70	11.25	11.31	25,108
23 Aug 19	11.25000 -0.75	12.08	11.14	11.89	18,414
22 Aug 19	12.00000 +0.84	12.31	11.01	11.23	44,196
21 Aug 19	11.16000 -0.15	11.44	11.07	11.43	13,426
20 Aug 19	11.31000 +0.00	11.47	11.20	11.21	8,893
19 Aug 19	11.31000 +0.37	11.33	10.91	11.13	13,831
16 Aug 19	10.94000 -0.34	11.35	10.81	11.35	21,596
15 Aug 19	11.28000 +0.27	11.35	11.06	11.26	42,846
14 Aug 19	11.01000 -0.53	11.73	10.85	11.23	34,473
13 Aug 19	11.54000 +0.81	11.76	10.64	10.64	25,851
12 Aug 19	10.73000 -0.02	11.00	10.62	10.80	24,309
09 Aug 19	10.75000 -0.78	12.27	10.60	11.49	97,133
08 Aug 19	11.53000 +0.50	11.94	10.91	11.19	59,453
07 Aug 19	11.03000 -0.52	11.59	10.92	11.41	43,112
06 Aug 19	11.55000 -0.18	12.26	11.15	11.80	61,940
05 Aug 19	11.73000 -0.78	12.39	11.11	12.37	76,944
02 Aug 19	12.51000 -0.13	12.80	12.00	12.50	63,693
01 Aug 19	12.64000 -0.42	13.48	12.59	13.11	29,702
31 Jul 19	13.06000 -0.34	13.76	13.06	13.36	91,117
30 Jul 19	13.40000 +0.54	13.45	12.78	12.78	71,705
29 Jul 19	12.86000 -0.34	13.30	12.85	13.29	24,965
26 Jul 19	13.20000 +0.49	13.50	12.50	12.78	44,402
25 Jul 19	12.71000 -0.26	12.83	12.31	12.83	23,405
24 Jul 19	12.97000 +0.65	13.05	12.13	12.33	21,856
23 Jul 19	12.32000 -0.14	12.59	12.16	12.36	31,042
22 Jul 19	12.46000 +0.07	12.52	12.21	12.46	13,953
19 Jul 19	12.39000 -0.30	12.70	12.14	12.57	20,346
18 Jul 19	12.69000 +0.09	12.90	12.02	12.59	30,867
17 Jul 19	12.60000 +0.26	12.80	12.22	12.22	24,878
16 Jul 19	12.34000 -0.03	12.54	12.25	12.28	12,020
15 Jul 19	12.37000 -0.13	12.50	12.12	12.50	15,377
12 Jul 19	12.50000 -0.08	12.99	12.41	12.64	33,274
11 Jul 19	12.58000 -0.08	13.48	12.27	12.66	72,471
10 Jul 19	12.66000 -0.13	12.98	12.34	12.77	28,342
09 Jul 19	12.79000 -0.25	13.40	12.75	12.98	28,683
08 Jul 19	13.04000 -0.03	13.26	12.75	12.97	59,892
05 Jul 19	13.07000 -0.17	13.36	13.01	13.08	20,599
03 Jul 19	13.24000 +0.18	13.25	12.90	13.10	11,148
02 Jul 19	13.06000 +0.13	13.10	12.58	12.58	12,775
01 Jul 19	12.93000 -0.27	13.45	12.71	13.45	54,222
28 Jun 19	13.20000 +0.10	13.33	12.84	13.33	163,541
27 Jun 19	13.10000 +0.03	13.53	12.80	13.10	39,152
26 Jun 19	13.07000 +0.13	13.32	12.38	12.99	26,743
25 Jun 19	12.94000 +0.90	13.14	11.94	11.98	47,946
24 Jun 19	12.04000 +0.18	12.30	11.71	11.89	38,944
21 Jun 19	11.86000 -0.32	12.25	11.62	11.85	42,846
20 Jun 19	12.18000 -0.08	12.64	12.06	12.64	30,654
19 Jun 19	12.26000 +0.08	12.58	12.17	12.37	14,273
18 Jun 19	12.18000 -0.24	12.73	12.03	12.17	36,641
17 Jun 19	12.42000 +0.08	12.59	11.84	12.59	27,421
14 Jun 19	12.34000 -0.21	12.71	12.06	12.55	17,884
13 Jun 19	12.55000 +0.20	12.90	11.79	11.79	25,609
12 Jun 19	12.35000 +0.32	12.51	11.53	11.94	20,136
11 Jun 19	12.03000 -0.83	12.80	11.83	12.73	39,191
10 Jun 19	12.86000 +1.70	12.95	11.21	11.23	50,140
07 Jun 19	11.16000 +0.02	11.54	10.95	11.26	39,753
06 Jun 19	11.14000 -0.13	11.39	10.93	11.24	22,958
05 Jun 19	11.27000 +0.16	11.86	11.10	11.22	19,051
04 Jun 19	11.11000 -0.40	11.90	11.00	11.73	36,049
03 Jun 19	11.51000 -0.42	12.26	11.40	11.91	39,215
31 May 19	11.93000 -0.44	12.53	11.77	12.24	38,035
30 May 19	12.37000 +0.57	12.89	11.66	11.80	130,536
29 May 19	11.80000 -0.31	12.07	11.61	11.99	39,995
28 May 19	12.11000 -0.25	12.72	12.00	12.40	24,973
24 May 19	12.36000 +0.62	12.50	11.84	11.84	32,832
23 May 19	11.74000 -0.67	12.39	11.52	12.32	52,557
22 May 19	12.41000 -0.58	12.92	12.22	12.92	36,475
21 May 19	12.99000 +0.53	13.23	12.58	12.58	28,920
20 May 19	12.46000 +0.00	12.86	12.22	12.34	26,659
17 May 19	12.46000 -0.57	13.02	12.30	12.81	49,905
16 May 19	13.03000 +0.36	13.25	12.47	12.63	40,300
15 May 19	12.67000 +0.13	12.96	12.40	12.42	33,642
14 May 19	12.54000 +0.34	12.88	12.15	12.30	32,302
13 May 19	12.20000 -0.50	12.51	12.02	12.51	98,593
10 May 19	12.70000 +0.08	12.82	12.24	12.50	36,399
09 May 19	12.62000 -0.22	12.80	12.29	12.69	44,387
08 May 19	12.84000 +0.51	13.13	12.28	12.38	103,466
07 May 19	12.33000 -0.49	12.89	12.00	12.72	53,410
06 May 19	12.82000 -0.33	13.18	12.56	13.15	54,743
03 May 19	13.15000 +1.68	13.23	11.68	11.68	185,638
02 May 19	11.47000 +0.07	11.71	10.79	11.42	199,432
01 May 19	11.40000 -4.62	15.13	11.33	14.91	507,141
30 Apr 19	16.02000 -0.87	16.87	15.12	16.87	75,775
29 Apr 19	16.89000 +0.43	17.06	16.37	16.37	27,702
26 Apr 19	16.46000 +0.06	16.86	15.77	16.47	45,078
25 Apr 19	16.40000 -0.50	17.26	16.18	16.80	32,232
24 Apr 19	16.90000 +0.49	16.99	16.25	16.50	30,918
23 Apr 19	16.41000 +0.93	16.72	15.54	15.54	73,760
22 Apr 19	15.48000 -0.10	16.14	15.32	15.59	29,380
18 Apr 19	15.58000 +0.02	15.85	15.38	15.38	29,664
17 Apr 19	15.56000 -0.53	16.37	15.11	16.28	40,464
16 Apr 19	16.09000 +0.07	16.30	15.90	16.07	32,204
15 Apr 19	16.02000 +0.42	16.32	15.50	15.61	56,846
12 Apr 19	15.60000 -0.26	16.22	15.44	15.95	31,229
11 Apr 19	15.86000 -0.54	17.48	15.74	16.73	27,457
10 Apr 19	16.40000 -0.35	16.92	16.19	16.81	43,506
09 Apr 19	16.75000 -0.59	17.35	16.75	17.26	20,894
08 Apr 19	17.34000 +0.31	17.49	16.82	16.82	39,235
05 Apr 19	17.03000 +0.45	17.08	16.47	16.66	31,462
04 Apr 19	16.58000 +0.04	16.68	16.29	16.41	19,172
03 Apr 19	16.54000 -0.07	16.88	16.31	16.81	25,217
02 Apr 19	16.61000 -0.44	17.08	16.50	17.08	38,357
01 Apr 19	17.05000 -0.54	17.84	16.86	17.80	41,726
29 Mar 19	17.59000 -0.06	17.90	17.14	17.79	60,951
28 Mar 19	17.65000 +0.11	17.96	17.30	17.60	20,414
27 Mar 19	17.54000 -0.45	18.24	17.23	18.00	45,464
26 Mar 19	17.99000 -0.21	18.50	17.79	18.20	29,843
25 Mar 19	18.20000 +0.23	18.37	17.45	17.80	25,892
22 Mar 19	17.97000 -1.47	19.39	17.89	19.25	99,331
21 Mar 19	19.44000 +0.55	19.77	18.93	18.93	65,976
20 Mar 19	18.89000 +0.06	19.76	18.31	18.70	72,116
19 Mar 19	18.83000 +0.58	18.90	17.96	18.33	44,194
18 Mar 19	18.25000 +0.13	18.42	17.55	17.72	37,448
15 Mar 19	18.12000 +0.74	18.13	17.40	17.46	85,828
14 Mar 19	17.38000 -0.39	17.80	17.34	17.80	25,142
13 Mar 19	17.77000 -0.55	18.50	17.50	18.50	46,110
12 Mar 19	18.32000 -0.16	18.66	17.66	18.44	45,485
11 Mar 19	18.48000 +1.53	18.64	16.52	16.95	85,895
08 Mar 19	16.95000 +0.55	17.11	16.40	16.40	58,446
07 Mar 19	16.40000 -0.42	17.03	16.32	16.86	36,007
06 Mar 19	16.82000 -0.40	17.55	16.53	17.26	74,685
05 Mar 19	17.22000 -0.83	18.31	17.09	18.05	70,257
04 Mar 19	18.05000 -1.22	19.30	18.00	19.29	98,760
01 Mar 19	19.27000 +1.44	19.31	18.14	18.20	180,844
28 Feb 19	17.83000 +0.07	18.09	17.69	17.83	32,101
27 Feb 19	17.76000 -0.73	18.74	17.59	18.54	48,461
26 Feb 19	18.49000 +0.43	18.60	17.11	17.88	62,629
25 Feb 19	18.06000 -0.17	18.77	17.66	18.45	171,752
22 Feb 19	18.23000 +0.75	18.54	16.95	17.50	101,659
21 Feb 19	17.48000 +0.78	17.57	16.57	16.63	35,736
20 Feb 19	16.70000 +0.29	16.78	16.12	16.28	103,802
19 Feb 19	16.41000 -1.68	18.15	16.28	18.15	90,944
15 Feb 19	18.09000 -0.04	18.69	17.88	18.35	88,467
14 Feb 19	18.13000 +0.83	18.43	17.01	17.01	78,434
13 Feb 19	17.30000 +0.05	17.56	16.58	17.54	79,151
12 Feb 19	17.25000 -0.09	18.52	17.01	17.47	109,862
11 Feb 19	17.34000 +1.22	17.71	16.16	16.16	94,487
08 Feb 19	16.12000 +1.01	16.93	15.11	15.11	211,149
07 Feb 19	15.11000 -0.39	15.61	14.61	15.28	46,250
06 Feb 19	15.50000 +0.38	15.55	14.76	15.55	53,065
05 Feb 19	15.12000 -0.26	16.66	14.76	16.09	200,855
04 Feb 19	15.38000 +1.33	15.66	14.36	14.85	164,451
01 Feb 19	14.05000 +0.69	14.21	13.30	13.38	50,875
31 Jan 19	13.36000 +0.45	13.49	12.84	12.98	64,247
30 Jan 19	12.91000 +0.80	13.10	12.11	12.29	31,805
29 Jan 19	12.11000 -0.05	12.45	11.94	12.21	56,221
28 Jan 19	12.16000 -0.54	12.80	12.13	12.60	44,597
25 Jan 19	12.70000 +0.45	13.20	12.21	12.26	65,024
24 Jan 19	12.25000 +0.08	12.44	11.90	12.44	57,927
23 Jan 19	12.17000 +0.39	12.24	11.63	11.94	77,562
22 Jan 19	11.78000 -0.46	12.30	11.50	12.23	88,038
18 Jan 19	12.24000 +0.26	12.58	12.03	12.03	94,863
17 Jan 19	11.98000 -0.09	12.55	11.85	11.96	94,875
16 Jan 19	12.07000 +0.38	12.40	11.60	11.75	36,913
15 Jan 19	11.69000 -0.30	12.56	11.57	12.07	43,845
14 Jan 19	11.99000 -0.33	12.85	11.80	12.28	32,777
11 Jan 19	12.32000 +0.23	12.57	11.72	12.12	63,241
10 Jan 19	12.09000 -0.41	12.79	11.72	12.47	63,838
09 Jan 19	12.50000 -0.33	13.20	12.23	12.98	60,465
08 Jan 19	12.83000 -0.39	14.04	12.72	13.57	161,036
07 Jan 19	13.22000 +0.77	13.39	12.60	12.70	131,807
04 Jan 19	12.45000 +0.50	12.63	11.81	12.17	86,385
03 Jan 19	11.95000 -0.51	12.38	11.72	12.36	37,783
02 Jan 19	12.46000 +1.00	12.67	11.16	11.37	59,801
31 Dec 18	11.46000 +0.07	12.00	11.23	11.49	81,557
28 Dec 18	11.39000 -0.60	12.10	11.22	12.10	96,506
27 Dec 18	11.99000 +0.44	12.46	11.45	11.45	110,767
26 Dec 18	11.55000 +0.68	12.03	10.84	10.88	111,906
24 Dec 18	10.87000 +0.86	11.02	10.00	10.00	34,180
21 Dec 18	10.01000 +0.07	10.02	9.52	9.94	182,413
20 Dec 18	9.94000 -0.68	10.90	9.84	10.58	142,629
19 Dec 18	10.62000 -0.68	11.38	10.40	11.35	148,834
18 Dec 18	11.30000 -0.09	11.60	10.62	11.52	163,697
17 Dec 18	11.39000 -0.55	12.44	11.21	12.10	97,978
14 Dec 18	11.94000 -0.49	12.61	11.75	12.32	100,442
13 Dec 18	12.43000 -0.14	12.57	12.05	12.57	40,506
12 Dec 18	12.57000 -0.04	12.95	12.00	12.68	53,516
11 Dec 18	12.61000 +0.33	13.04	12.25	12.52	57,103
10 Dec 18	12.28000 -0.62	12.85	12.07	12.81	73,662
07 Dec 18	12.90000 +0.44	13.00	12.68	12.80	48,817
06 Dec 18	12.46000 +0.07	12.60	12.25	12.30	70,555
04 Dec 18	12.39000 -0.53	12.80	12.30	12.80	78,918
03 Dec 18	12.92000 +0.38	13.10	12.54	12.55	97,992
30 Nov 18	12.54000 +0.29	12.75	12.06	12.25	62,822
29 Nov 18	12.25000 -0.50	13.00	12.08	12.69	46,071
28 Nov 18	12.75000 +0.38	13.27	12.36	12.39	50,403
27 Nov 18	12.37000 -0.42	12.72	12.18	12.72	55,290
26 Nov 18	12.79000 +0.09	13.15	12.53	12.72	19,575
23 Nov 18	12.70500 -0.09	12.91	12.50	12.74	14,547
21 Nov 18	12.79000 +0.08	13.11	12.40	12.69	27,007
20 Nov 18	12.71000 -0.62	13.27	12.65	13.27	15,848
19 Nov 18	13.33000 +0.69	13.70	12.04	12.67	54,121
16 Nov 18	12.64000 -0.50	12.95	12.64	12.93	27,967
15 Nov 18	13.14000 +0.86	13.59	12.02	12.14	56,414
14 Nov 18	12.28000 -0.90	13.66	12.15	13.21	27,147
13 Nov 18	13.18000 +0.08	13.40	12.43	13.05	38,827
12 Nov 18	13.10000 +0.59	13.15	11.55	12.40	91,574
09 Nov 18	12.51000 -1.24	14.11	12.35	13.71	94,637
08 Nov 18	13.75000 +0.42	13.84	13.09	13.25	47,699
07 Nov 18	13.33000 -0.65	14.00	13.00	13.91	39,759
06 Nov 18	13.98000 +0.68	14.40	13.24	13.24	57,207
05 Nov 18	13.30000 -0.55	13.90	12.86	13.90	47,809
02 Nov 18	13.85000 +0.20	14.23	13.22	13.72	60,162
01 Nov 18	13.65000 +0.84	13.79	12.52	12.83	45,229
31 Oct 18	12.81000 +1.01	12.85	10.50	10.50	77,878
30 Oct 18	11.80000 +1.36	11.89	10.31	10.46	77,994
29 Oct 18	10.44000 -0.44	11.29	10.32	10.92	41,332
26 Oct 18	10.88000 +0.20	11.85	9.80	10.38	90,702
25 Oct 18	10.68000 +1.60	10.83	8.88	9.05	84,652
24 Oct 18	9.08000 -0.48	9.98	8.95	9.50	66,645
23 Oct 18	9.56000 +0.29	9.68	8.60	9.10	134,702
22 Oct 18	9.27000 -0.41	10.17	9.12	9.83	81,122
19 Oct 18	9.68000 -0.72	11.02	9.36	10.39	55,525
18 Oct 18	10.40000 -0.41	10.99	10.29	10.71	37,802
17 Oct 18	10.81000 -0.62	11.31	10.72	11.31	25,593
16 Oct 18	11.43000 +0.43	11.49	10.99	11.09	77,459
15 Oct 18	11.00000 +0.29	11.18	10.60	10.79	65,825
12 Oct 18	10.71000 -0.45	11.47	10.54	11.23	82,136
11 Oct 18	11.16000 -0.56	11.85	11.05	11.05	71,829
10 Oct 18	11.72000 -0.44	12.75	11.10	12.00	224,999
09 Oct 18	12.16000 -0.68	13.09	12.06	13.09	67,994
08 Oct 18	12.84000 -0.22	12.98	12.75	12.93	50,836
05 Oct 18	13.06000 -0.54	13.61	12.85	13.59	58,134
04 Oct 18	13.60000 -0.62	14.48	13.50	14.22	38,877
03 Oct 18	14.22000 -0.12	14.81	14.15	14.40	38,311
02 Oct 18	14.34000 +0.10	14.70	14.15	14.15	32,352
01 Oct 18	14.24000 +0.05	14.30	14.07	14.07	38,103
28 Sep 18	14.19000 +0.02	14.20	13.89	14.15	46,205
27 Sep 18	14.17000 -0.29	14.61	14.13	14.44	22,519
26 Sep 18	14.46000 +0.46	14.60	14.22	14.22	48,777
25 Sep 18	14.00000 -0.16	14.56	13.97	14.18	29,053
24 Sep 18	14.16000 +0.31	14.34	13.81	13.92	48,236
21 Sep 18	13.85000 -0.52	14.56	13.83	14.37	140,919
20 Sep 18	14.37000 +0.14	14.60	13.94	14.38	43,988
19 Sep 18	14.23000 -0.20	15.00	14.18	14.50	48,116
18 Sep 18	14.43000 -0.16	14.93	14.29	14.76	113,086
17 Sep 18	14.59000 +0.44	14.96	14.27	14.27	61,739
14 Sep 18	14.15000 +0.46	14.58	13.76	13.76	58,107
13 Sep 18	13.69000 -0.44	14.37	13.60	13.93	50,770
12 Sep 18	14.13000 +1.12	14.42	12.99	12.99	59,601
11 Sep 18	13.01000 -0.12	13.34	12.94	13.14	35,228
10 Sep 18	13.13000 +0.00	13.87	12.88	13.18	51,144
07 Sep 18	13.13000 -0.61	14.03	13.02	13.75	77,562
06 Sep 18	13.74000 -0.06	13.99	13.29	13.97	19,495
05 Sep 18	13.80000 -0.24	13.93	13.20	13.93	28,393
04 Sep 18	14.04000 -0.32	14.61	13.88	14.44	24,657
31 Aug 18	14.36000 +0.05	14.62	14.17	14.17	21,924
30 Aug 18	14.31000 +0.23	14.69	14.15	14.16	58,421
29 Aug 18	14.08000 -0.01	14.45	13.71	14.22	20,901
28 Aug 18	14.09000 +0.47	14.14	13.43	13.67	27,657
27 Aug 18	13.62000 -0.27	14.03	13.50	13.87	31,591
24 Aug 18	13.89000 -0.32	14.32	13.75	14.27	29,396
23 Aug 18	14.21000 -0.14	14.57	14.12	14.40	30,467
22 Aug 18	14.35000 +0.51	15.00	13.90	13.90	30,763
21 Aug 18	13.84000 +0.39	14.08	13.45	13.48	21,640
20 Aug 18	13.45000 -1.50	14.81	13.42	14.81	47,774
17 Aug 18	14.95000 -0.22	15.45	14.84	15.33	51,645
16 Aug 18	15.17000 +0.63	15.58	14.68	14.68	49,562
15 Aug 18	14.54000 +0.00	14.69	14.05	14.32	28,866
14 Aug 18	14.54000 -0.36	15.03	14.38	15.03	23,538
13 Aug 18	14.90000 -0.13	15.02	14.81	15.00	30,230
10 Aug 18	15.03000 +0.21	15.40	14.70	14.80	71,827
09 Aug 18	14.82000 +0.17	14.84	14.37	14.47	12,042
08 Aug 18	14.65000 +1.18	14.98	13.53	13.53	83,662
07 Aug 18	13.47000 +0.23	13.61	13.24	13.24	16,252
06 Aug 18	13.24000 +0.41	13.33	12.85	12.85	33,314
03 Aug 18	12.83000 -0.27	13.22	12.75	13.15	43,383
02 Aug 18	13.10000 -0.53	13.51	12.66	13.45	92,949
01 Aug 18	13.63000 +0.27	13.99	13.36	13.36	36,612
31 Jul 18	13.36000 -0.39	13.91	12.51	13.84	202,275
30 Jul 18	13.75000 -0.32	14.30	13.61	14.03	95,365
27 Jul 18	14.07000 -0.09	14.24	13.80	14.18	45,671
26 Jul 18	14.16000 +0.32	14.28	13.58	13.78	27,738
25 Jul 18	13.84000 -0.23	14.33	13.68	14.00	42,424
24 Jul 18	14.07000 +0.21	14.18	13.77	13.95	34,862
23 Jul 18	13.86000 -0.36	14.35	13.81	14.13	42,773
20 Jul 18	14.22000 +0.26	14.32	13.59	13.93	47,494
19 Jul 18	13.96000 +0.20	14.37	13.72	13.72	47,509
18 Jul 18	13.76000 +0.04	13.96	13.51	13.79	48,220
17 Jul 18	13.72000 -0.70	14.50	13.65	14.49	114,599
16 Jul 18	14.42000 -0.39	14.82	14.23	14.74	40,488
13 Jul 18	14.81000 -0.61	15.47	14.74	15.27	24,845
12 Jul 18	15.42000 +0.67	15.58	14.39	14.74	65,113
11 Jul 18	14.75000 +0.52	14.93	14.10	14.24	83,400
10 Jul 18	14.23000 -0.76	15.05	14.02	15.05	110,782
09 Jul 18	14.99000 -0.41	15.60	14.90	15.45	71,893
06 Jul 18	15.40000 -0.10	16.15	15.16	15.50	38,725
05 Jul 18	15.50000 -0.95	16.60	15.26	16.40	79,964
03 Jul 18	16.45000 +0.46	16.50	15.66	16.07	56,514
02 Jul 18	15.99000 +0.85	16.10	14.80	14.91	41,597
29 Jun 18	15.14000 +0.17	15.19	14.31	15.00	83,319
28 Jun 18	14.97000 -0.19	15.36	14.90	15.14	65,914
27 Jun 18	15.16000 -0.25	15.41	14.67	15.41	50,025
26 Jun 18	15.41000 +0.03	15.72	15.21	15.45	43,544
25 Jun 18	15.38000 -1.14	16.52	14.75	16.52	124,878
22 Jun 18	16.52000 +0.15	16.57	15.74	16.50	225,387
21 Jun 18	16.37000 -0.33	16.95	16.27	16.65	31,918
20 Jun 18	16.70000 +0.41	17.24	16.48	16.63	72,335
19 Jun 18	16.29000 +0.03	16.55	16.00	16.13	63,898
18 Jun 18	16.26000 -0.14	16.64	16.11	16.40	48,896
15 Jun 18	16.40000 -0.34	16.94	16.26	16.62	58,139
14 Jun 18	16.74000 -0.40	17.41	16.62	17.12	65,288
13 Jun 18	17.14000 -0.30	17.74	17.08	17.54	48,902
12 Jun 18	17.44000 -0.02	18.27	17.29	17.54	84,512
11 Jun 18	17.46000 -0.46	18.64	17.32	18.13	97,890
08 Jun 18	17.92000 +0.15	18.34	17.69	17.71	100,719
07 Jun 18	17.77000 +0.32	17.92	17.23	17.49	87,236
06 Jun 18	17.45000 -0.27	18.31	17.02	17.67	80,904
05 Jun 18	17.72000 +0.72	18.90	16.89	17.18	189,859
04 Jun 18	17.00000 +0.90	17.09	16.02	16.02	90,148
01 Jun 18	16.10000 +0.31	16.16	15.62	15.72	45,616
31 May 18	15.79000 -0.21	16.19	15.63	16.00	49,262
30 May 18	16.00000 +0.16	16.39	15.73	16.06	50,604
29 May 18	15.84000 -0.05	16.71	15.57	15.89	40,236
25 May 18	15.89000 +0.43	15.97	15.35	15.38	48,505
24 May 18	15.46000 +0.19	15.47	15.00	15.21	51,467
23 May 18	15.27000 +0.15	15.41	15.00	15.00	41,652
22 May 18	15.12000 -0.07	15.74	14.82	15.30	70,549
21 May 18	15.19000 -0.03	15.72	14.82	15.29	123,054
18 May 18	15.22000 -0.73	16.22	15.14	15.94	115,154
17 May 18	15.95000 -0.85	17.37	15.65	16.88	166,360
16 May 18	16.80000 +1.35	17.27	15.95	16.00	188,800
15 May 18	15.45000 +0.81	15.59	14.47	14.47	117,179
14 May 18	14.64000 -0.55	15.54	14.11	15.24	164,097
11 May 18	15.19000 -1.05	16.40	14.69	16.40	210,983
10 May 18	16.24000 -1.06	17.63	16.05	17.01	212,219
09 May 18	17.30000 -2.68	18.97	16.23	18.97	315,287
08 May 18	19.98000 -0.30	22.20	19.27	20.30	418,526
07 May 18	20.28000 +1.27	21.25	19.00	19.04	236,692
04 May 18	19.01000 +0.80	19.10	18.09	18.09	107,760
03 May 18	18.21000 -0.34	18.64	18.07	18.44	69,884
02 May 18	18.55000 +0.60	18.84	17.88	17.89	81,403
01 May 18	17.95000 +0.36	18.10	16.75	17.49	52,154
30 Apr 18	17.59000 -0.05	18.33	17.57	17.65	152,285
27 Apr 18	17.64000 +0.32	17.69	17.04	17.38	80,619
26 Apr 18	17.32000 +1.61	17.32	15.52	15.52	161,123
25 Apr 18	15.71000 -1.62	17.16	15.40	17.11	257,010
24 Apr 18	17.33000 -0.37	18.02	16.00	17.70	327,456
23 Apr 18	17.70000 -0.68	18.51	17.07	18.51	149,128
20 Apr 18	18.38000 -0.53	19.09	18.00	18.78	133,004
19 Apr 18	18.91000 -0.66	19.76	18.52	19.51	84,459
18 Apr 18	19.57000 +0.37	19.63	18.80	19.15	107,040
17 Apr 18	19.20000 -0.15	19.58	18.83	19.35	69,694
16 Apr 18	19.35000 -0.75	20.30	18.07	20.30	330,298
13 Apr 18	20.10000 +1.92	22.50	19.63	22.50	1,589,282
12 Apr 18	18.18000 +0.59	18.24	17.54	17.71	83,563
11 Apr 18	17.59000 -0.61	18.65	17.32	17.91	113,099
10 Apr 18	18.20000 +1.52	19.22	16.73	16.99	93,407
09 Apr 18	16.68000 -1.11	19.35	16.54	17.94	123,235
06 Apr 18	17.79000 -1.36	18.93	17.50	18.93	207,813
05 Apr 18	19.15000 +3.63	19.66	15.32	15.64	500,098
04 Apr 18	15.52000 +0.78	15.57	14.05	14.47	102,402
03 Apr 18	14.74000 +0.70	15.00	13.92	14.13	79,416
02 Apr 18	14.04000 +0.51	14.45	13.36	13.51	221,171
29 Mar 18	13.53000 +0.86	13.57	12.80	12.80	89,531
28 Mar 18	12.67000 -0.45	13.89	12.62	13.25	86,507
27 Mar 18	13.12000 -0.40	13.92	13.03	13.62	90,522
26 Mar 18	13.52000 +0.49	13.61	12.53	13.16	147,955
23 Mar 18	13.03000 -1.13	14.19	12.91	14.19	187,955
22 Mar 18	14.16000 -0.61	14.63	13.91	14.63	107,701
21 Mar 18	14.77000 -0.26	15.27	14.51	15.01	95,465
20 Mar 18	15.03000 +0.51	15.20	14.27	14.64	149,770
19 Mar 18	14.52000 -0.61	16.22	13.80	15.50	387,324
16 Mar 18	15.13000 +0.62	15.77	14.10	14.35	880,570
15 Mar 18	14.51000 -1.80	16.38	14.45	16.34	422,210
14 Mar 18	16.31000 -0.38	16.78	15.82	16.74	133,426
13 Mar 18	16.69000 +0.06	17.01	16.22	16.70	194,890
12 Mar 18	16.63000 -0.73	17.93	16.00	17.45	326,385
09 Mar 18	17.36000 -0.15	18.46	17.06	17.60	134,003
08 Mar 18	17.51000 -0.23	18.27	17.43	17.88	36,873
07 Mar 18	17.74000 +0.19	17.90	17.33	17.54	28,937
06 Mar 18	17.55000 -0.26	18.25	17.30	17.61	39,768
05 Mar 18	17.81000 +0.05	18.43	17.56	17.99	61,392
02 Mar 18	17.76000 -0.32	18.25	17.41	17.98	80,017
01 Mar 18	18.08000 -0.42	19.14	17.69	18.40	101,638
28 Feb 18	18.50000 -0.09	19.60	18.42	18.71	108,789
27 Feb 18	18.59000 +0.10	19.20	18.44	18.44	56,473
26 Feb 18	18.49000 -0.01	19.08	18.30	18.65	38,875
23 Feb 18	18.50000 +0.25	18.83	18.29	18.41	41,236
22 Feb 18	18.25000 -0.29	18.91	18.19	18.65	17,776
21 Feb 18	18.54000 -0.17	19.49	18.48	18.84	60,651
20 Feb 18	18.71000 -0.11	19.12	18.60	18.61	39,817
16 Feb 18	18.82000 -0.16	19.20	18.10	18.86	56,515
15 Feb 18	18.98000 +1.05	19.45	17.70	18.09	82,314
14 Feb 18	17.93000 +0.40	18.21	17.34	17.37	70,860
13 Feb 18	17.53000 -0.47	18.32	17.17	18.08	91,664
12 Feb 18	18.00000 -0.24	18.75	17.64	18.43	107,957
09 Feb 18	18.24000 -0.04	19.21	17.80	18.44	111,227
08 Feb 18	18.28000 -0.69	19.55	18.06	18.91	72,740
07 Feb 18	18.97000 -0.41	19.90	18.90	19.90	93,065
06 Feb 18	19.38000 +1.06	19.87	17.50	18.00	147,095
05 Feb 18	18.32000 -1.44	20.12	18.22	19.53	113,599
02 Feb 18	19.76000 +0.80	19.84	18.24	18.78	114,317
01 Feb 18	18.96000 -1.32	20.37	18.05	20.37	195,094
31 Jan 18	20.28000 -0.24	21.49	20.25	20.80	82,369
30 Jan 18	20.52000 -0.07	21.45	20.01	20.26	108,857
29 Jan 18	20.59000 -1.40	21.95	20.03	21.55	126,168
26 Jan 18	21.99000 -0.48	22.54	21.62	22.54	68,421
25 Jan 18	22.47000 -0.06	22.63	22.22	22.62	29,387
24 Jan 18	22.53000 -0.10	22.70	22.27	22.56	48,413
23 Jan 18	22.63000 +0.36	22.91	22.13	22.30	94,755
22 Jan 18	22.27000 -1.16	23.48	21.83	23.48	106,431
19 Jan 18	23.43000 +1.04	23.48	21.51	22.28	152,768
18 Jan 18	22.39000 -1.37	24.70	22.20	23.52	196,104
17 Jan 18	23.76000 +0.50	23.94	23.10	23.44	105,791
16 Jan 18	23.26000 +0.19	23.80	22.87	23.17	66,739
12 Jan 18	23.07000 -0.11	23.48	22.85	23.23	54,051
11 Jan 18	23.18000 -1.04	24.34	23.15	24.23	61,801
10 Jan 18	24.22000 -0.47	24.65	23.54	24.46	75,109
09 Jan 18	24.69000 +0.67	24.87	24.05	24.06	54,364
08 Jan 18	24.02000 +0.18	24.22	23.43	23.88	29,936
05 Jan 18	23.84000 +1.00	23.94	22.94	22.99	71,438
04 Jan 18	22.84000 -0.22	23.25	22.66	23.25	54,402
03 Jan 18	23.06000 +0.17	23.94	22.54	23.00	132,126
02 Jan 18	22.89000 -0.71	24.08	22.73	23.84	107,959
29 Dec 17	23.60000 -0.56	24.59	23.52	24.16	111,165
28 Dec 17	24.16000 +0.20	25.45	23.77	24.32	160,660
27 Dec 17	23.96000 -0.16	25.42	23.65	24.30	275,896
26 Dec 17	24.12000 +0.69	24.75	22.93	23.43	160,089
22 Dec 17	23.43000 +0.35	23.47	22.95	23.00	68,847
21 Dec 17	23.08000 -0.22	23.99	23.03	23.45	61,986
20 Dec 17	23.30000 -0.20	23.90	23.07	23.55	47,519
19 Dec 17	23.50000 -0.81	24.55	23.32	23.98	83,865
18 Dec 17	24.31000 -0.47	25.44	23.58	25.03	185,302
15 Dec 17	24.78000 -0.13	25.50	24.33	25.00	150,888
14 Dec 17	24.91000 +0.90	25.95	24.19	25.62	144,811
13 Dec 17	24.01000 +0.03	25.63	23.16	24.05	123,526
12 Dec 17	23.98000 +0.05	26.13	23.17	23.64	203,911
11 Dec 17	23.93000 +0.74	24.22	22.45	23.32	105,092
08 Dec 17	23.19000 +0.31	23.75	22.29	23.01	92,045
07 Dec 17	22.88000 +0.68	23.15	21.87	22.26	55,137
06 Dec 17	22.20000 -0.71	22.94	22.07	22.76	51,613
05 Dec 17	22.91000 +0.89	23.35	22.02	22.27	129,757
04 Dec 17	22.02000 -0.87	23.02	21.17	23.02	145,129
01 Dec 17	22.89000 +1.30	22.96	21.06	21.37	141,391
30 Nov 17	21.59000 -2.29	23.84	21.43	23.80	250,733
29 Nov 17	23.88000 +3.04	24.68	20.48	20.48	336,556
28 Nov 17	20.84000 -2.69	23.85	20.27	23.85	372,103
27 Nov 17	23.53000 -2.08	26.48	23.44	25.53	295,988
24 Nov 17	25.61000 +0.14	25.93	25.00	25.48	55,953
22 Nov 17	25.47000 -0.61	26.79	25.12	26.16	97,002
21 Nov 17	26.08000 +0.14	27.55	25.73	25.73	134,322
20 Nov 17	25.94000 +1.07	26.90	24.80	24.93	100,412
17 Nov 17	24.87000 -1.11	25.78	24.54	25.69	165,316
16 Nov 17	25.98000 -1.24	28.50	25.69	27.50	212,244
15 Nov 17	27.22000 -0.22	28.05	26.88	27.12	207,511
14 Nov 17	27.44000 +0.29	30.43	26.84	27.12	246,267
13 Nov 17	27.15000 -3.18	30.00	26.76	29.47	268,799
10 Nov 17	30.33000 +0.70	34.82	29.16	29.23	488,507
09 Nov 17	29.63000 +1.60	32.21	28.04	28.04	462,963
08 Nov 17	28.03000 +2.83	29.00	24.29	25.24	367,523
07 Nov 17	25.20000 -0.50	26.00	24.15	26.00	163,078
06 Nov 17	25.70000 +2.17	25.92	23.81	23.91	191,376
03 Nov 17	23.53000 +0.45	27.23	22.84	23.71	357,058
02 Nov 17	23.08000 -0.10	23.68	22.50	23.05	62,123
01 Nov 17	23.18000 -1.03	24.79	23.00	24.41	97,346
31 Oct 17	24.21000 +0.48	25.08	23.91	23.91	55,728
30 Oct 17	23.73000 -0.91	25.58	23.59	24.65	125,559
27 Oct 17	24.64000 +1.01	25.00	23.82	23.88	93,312
26 Oct 17	23.63000 +0.64	23.94	22.50	22.74	42,177
25 Oct 17	22.99000 -0.89	24.21	22.50	23.85	79,268
24 Oct 17	23.88000 +0.00	24.90	23.40	24.41	129,560
23 Oct 17	23.88000 +0.32	24.18	22.81	23.50	91,208
20 Oct 17	23.56000 -0.10	24.89	22.69	24.00	156,638
19 Oct 17	23.66000 +1.18	24.00	22.06	22.62	157,792
18 Oct 17	22.48000 +0.74	22.89	21.50	21.50	165,046
17 Oct 17	21.74000 -1.13	23.82	21.66	22.62	130,026
16 Oct 17	22.87000 -1.57	24.45	21.04	22.82	317,078
13 Oct 17	24.44000 +2.59	24.62	21.85	22.17	315,270
12 Oct 17	21.85000 +1.35	21.96	20.20	20.36	168,463
11 Oct 17	20.50000 +0.91	20.55	19.61	19.87	120,705
10 Oct 17	19.59000 +0.71	19.95	18.70	18.84	97,584
09 Oct 17	18.88000 -0.02	19.28	18.63	18.96	68,239
06 Oct 17	18.90000 -0.36	19.40	18.65	19.12	70,971
05 Oct 17	19.26000 +0.43	19.35	18.50	18.90	133,092
04 Oct 17	18.83000 -0.19	19.20	18.50	19.07	120,972
03 Oct 17	19.02000 +0.21	19.16	18.55	19.01	98,004
02 Oct 17	18.81000 +0.20	19.36	18.51	18.63	111,217
29 Sep 17	18.61000 -0.60	20.12	18.42	19.09	349,133
28 Sep 17	19.21000 +1.35	19.48	17.70	17.73	306,648
27 Sep 17	17.86000 +0.89	18.12	16.85	17.27	202,964
26 Sep 17	16.97000 -1.72	19.51	16.52	18.70	514,864
25 Sep 17	18.69000 +3.67	19.90	16.00	16.00	1,020,279
22 Sep 17	15.02000 -1.24	16.54	14.95	16.07	212,007
21 Sep 17	16.26000 +0.13	17.35	15.88	16.20	350,999
20 Sep 17	16.13000 +1.13	16.39	14.97	15.26	315,502
19 Sep 17	15.00000 +0.48	15.80	14.47	15.50	348,288
18 Sep 17	14.52000 -1.21	16.75	14.30	15.89	456,521
15 Sep 17	15.73000 +0.76	16.31	13.82	14.73	1,073,102
14 Sep 17	14.97000 +4.71	15.40	10.31	10.31	2,692,173
13 Sep 17	10.26000 -3.53	13.48	9.81	12.56	1,633,570
12 Sep 17	13.79000 -1.67	15.80	13.73	15.46	354,835
11 Sep 17	15.46000 -4.11	18.20	11.77	17.05	1,083,849
08 Sep 17	19.57000 -0.44	19.94	19.04	19.83	50,937
07 Sep 17	20.01000 +0.70	20.22	18.95	19.37	147,634
06 Sep 17	19.31000 -0.54	20.00	19.21	19.92	107,805
05 Sep 17	19.85000 -0.15	20.10	19.60	19.93	47,380
01 Sep 17	20.00000 -0.03	20.15	19.75	20.08	63,704
31 Aug 17	20.03000 +0.04	20.49	19.86	20.10	91,686
30 Aug 17	19.99000 -0.33	20.56	19.85	20.28	102,879
29 Aug 17	20.32000 -0.35	20.59	19.96	20.56	112,942
28 Aug 17	20.67000 +0.47	20.88	19.60	20.36	181,906
25 Aug 17	20.20000 -0.97	21.52	19.90	21.34	205,698
24 Aug 17	21.17000 -0.61	22.64	21.06	21.93	85,803
23 Aug 17	21.78000 -0.43	23.00	21.60	22.14	62,742
22 Aug 17	22.21000 -0.75	23.96	22.06	23.17	109,439
21 Aug 17	22.96000 +0.93	23.49	21.68	22.11	117,352
18 Aug 17	22.03000 +0.66	22.15	21.03	21.13	104,768
17 Aug 17	21.37000 -0.72	22.38	21.26	22.04	73,378
16 Aug 17	22.09000 -0.14	22.64	21.52	22.00	121,795
15 Aug 17	22.23000 -0.73	22.90	22.04	22.90	73,528
14 Aug 17	22.96000 +0.56	23.30	22.40	22.58	118,022
11 Aug 17	22.40000 +1.10	23.09	21.19	21.23	138,095
10 Aug 17	21.30000 -2.72	23.96	20.85	23.87	177,234
09 Aug 17	24.02000 +0.22	24.14	23.39	23.79	85,665
08 Aug 17	23.80000 -1.17	24.79	23.70	24.72	99,439
07 Aug 17	24.97000 +0.63	25.30	23.28	24.34	283,069
04 Aug 17	24.34000 +0.56	24.91	23.95	24.28	204,639
03 Aug 17	23.78000 -1.55	25.55	22.71	25.55	320,294
02 Aug 17	25.33000 +1.44	25.68	23.06	23.81	366,833
01 Aug 17	23.89000 +4.46	24.17	19.53	19.64	811,412
31 Jul 17	19.43000 -3.10	22.93	19.28	22.53	557,632
28 Jul 17	22.53000 -2.50	26.98	22.09	25.50	284,310
27 Jul 17	25.03000 -1.98	27.05	24.20	27.05	223,776
26 Jul 17	27.01000 -0.74	28.24	26.50	27.82	152,038
25 Jul 17	27.75000 -1.89	30.07	27.56	29.61	147,882
24 Jul 17	29.64000 +0.54	29.99	28.40	29.10	133,540
21 Jul 17	29.10000 +1.32	29.36	27.00	27.92	199,184
20 Jul 17	27.78000 -1.64	30.26	27.12	29.50	202,481
19 Jul 17	29.42000 +0.07	29.83	28.81	29.61	146,445
18 Jul 17	29.35000 -1.40	31.06	29.20	30.71	115,099
17 Jul 17	30.75000 +0.22	31.23	30.08	30.58	170,991
14 Jul 17	30.53000 -0.02	31.14	29.73	30.24	156,159
13 Jul 17	30.55000 -0.81	31.99	30.06	31.36	142,963
12 Jul 17	31.36000 +0.08	33.10	30.62	31.58	248,334
11 Jul 17	31.28000 -1.23	32.23	30.90	32.00	256,740
10 Jul 17	32.51000 -1.07	33.58	31.84	33.00	222,540
07 Jul 17	33.58000 +1.57	33.65	31.45	31.71	250,534
06 Jul 17	32.01000 +2.26	32.74	28.90	29.00	392,905
05 Jul 17	29.75000 -0.78	30.34	28.51	30.00	398,144
03 Jul 17	30.53000 -4.00	34.40	29.32	33.68	258,948
30 Jun 17	34.53000 -0.58	35.38	33.28	35.27	193,079
29 Jun 17	35.11000 +1.69	35.38	32.85	33.17	256,910
28 Jun 17	33.42000 +1.54	33.71	31.00	32.05	347,261
27 Jun 17	31.88000 -2.62	35.59	31.50	34.60	304,387
26 Jun 17	34.50000 +1.27	37.50	32.94	33.10	370,988
23 Jun 17	33.23000 +0.23	33.67	31.31	33.00	1,242,437
22 Jun 17	33.00000 -1.73	35.28	31.60	34.50	330,680
21 Jun 17	34.73000 -0.79	36.56	33.73	35.17	223,827
20 Jun 17	35.52000 -2.08	39.50	35.49	37.73	288,318
19 Jun 17	37.60000 +2.75	38.00	35.39	35.39	358,391
16 Jun 17	34.85000 +1.30	35.49	33.25	33.62	182,392
15 Jun 17	33.55000 +0.45	33.75	32.05	32.83	125,075
14 Jun 17	33.10000 +0.09	34.80	32.54	33.19	242,739
13 Jun 17	33.01000 +3.04	33.80	30.03	30.03	356,592
12 Jun 17	29.97000 -0.52	31.10	28.56	30.01	108,613
09 Jun 17	30.49000 -0.63	32.00	30.00	31.00	95,610
08 Jun 17	31.12000 +0.13	31.85	29.74	31.00	114,705
07 Jun 17	30.99000 +0.48	31.31	30.50	30.60	82,627
06 Jun 17	30.51000 +0.33	32.23	29.88	29.88	122,061
05 Jun 17	30.18000 -2.11	31.85	29.71	31.85	122,022
02 Jun 17	32.29000 +1.29	32.50	30.97	31.00	150,749
01 Jun 17	31.00000 +2.41	31.50	28.54	28.54	160,476
31 May 17	28.59000 +0.43	29.38	27.59	28.26	90,134
30 May 17	28.16000 -2.12	31.00	28.00	30.41	127,786
26 May 17	30.28000 -0.96	32.29	29.42	30.99	167,165
25 May 17	31.24000 +2.01	31.74	28.78	30.02	237,553
24 May 17	29.23000 +0.99	29.75	27.92	28.21	198,213
23 May 17	28.24000 +1.01	28.27	26.10	26.96	337,148
22 May 17	27.23000 +0.93	27.89	25.26	25.83	163,121
19 May 17	26.30000 -1.84	29.49	26.01	28.00	251,164
18 May 17	28.14000 +0.33	28.40	26.47	27.80	139,038
17 May 17	27.81000 +0.67	28.67	26.07	26.76	335,478
16 May 17	27.14000 +1.48	28.82	25.04	25.59	324,896
15 May 17	25.66000 -0.60	27.77	24.90	25.74	502,891
12 May 17	26.26000 +4.45	26.39	22.15	22.23	497,495
11 May 17	21.81000 +0.83	21.89	20.27	20.86	178,320
10 May 17	20.98000 -1.06	21.97	20.61	21.56	295,799
09 May 17	22.04000 -1.03	22.24	18.64	20.82	1,440,978
08 May 17	23.07000 -0.32	23.35	21.76	23.24	262,761
05 May 17	23.39000 -1.46	24.60	23.08	24.60	164,838
04 May 17	24.85000 -1.00	26.40	23.63	26.10	283,064
03 May 17	25.85000 +1.88	26.70	24.24	24.30	415,821
02 May 17	23.97000 +0.35	24.25	23.11	23.60	151,673
01 May 17	23.62000 -0.50	24.24	23.00	24.04	155,441
28 Apr 17	24.12000 -0.35	24.95	23.50	24.88	203,308
27 Apr 17	24.47000 +0.03	24.94	22.01	23.60	314,145
26 Apr 17	24.44000 -0.53	25.22	24.28	25.22	122,926
25 Apr 17	24.97000 +0.08	25.12	23.89	24.89	229,947
24 Apr 17	24.89000 +1.10	25.00	23.13	23.97	166,624
21 Apr 17	23.79000 -1.63	25.29	23.70	25.29	318,781
20 Apr 17	25.42000 -0.20	27.19	24.68	26.06	332,100
19 Apr 17	25.62000 +0.47	25.90	21.61	23.49	853,273
18 Apr 17	25.15000 -0.45	26.79	24.52	25.32	336,750
17 Apr 17	25.60000 +2.34	26.44	22.87	23.14	506,788
13 Apr 17	23.26000 +2.28	23.35	20.67	20.70	300,910
12 Apr 17	20.98000 -2.91	24.98	20.81	24.51	529,240
11 Apr 17	23.89000 +2.34	24.30	22.63	23.00	508,903
10 Apr 17	21.55000 +1.47	22.49	19.77	20.26	380,249
07 Apr 17	20.08000 +0.06	20.95	18.70	20.00	512,620
06 Apr 17	20.02000 +2.41	20.35	17.20	17.49	677,071
05 Apr 17	17.61000 -0.66	18.96	17.14	18.16	578,513
04 Apr 17	18.27000 -1.15	19.40	17.21	19.32	534,013
03 Apr 17	19.42000 -0.99	22.94	19.36	20.55	896,867
31 Mar 17	20.41000 -6.61	25.80	20.06	25.80	1,682,226
30 Mar 17	27.02000 -5.69	33.01	26.88	32.51	688,373
29 Mar 17	32.71000 -0.74	34.10	32.32	33.45	491,921
28 Mar 17	33.45000 +0.13	33.56	30.15	33.50	646,771
27 Mar 17	33.32000 +2.98	35.93	30.37	30.40	1,486,793
24 Mar 17	30.34000 +4.45	30.61	25.62	26.39	760,447
23 Mar 17	25.89000 +0.46	26.50	25.44	25.90	249,546
22 Mar 17	25.43000 +0.83	26.25	23.83	24.50	336,963
21 Mar 17	24.60000 +1.57	26.44	23.24	23.30	531,668
20 Mar 17	23.03000 -1.46	24.93	22.20	24.93	426,087
17 Mar 17	24.49000 -0.35	24.89	23.50	24.89	448,474
16 Mar 17	24.84000 +2.89	25.15	22.02	22.02	554,598
15 Mar 17	21.95000 +0.95	22.94	20.01	21.00	332,980
14 Mar 17	21.00000 +0.37	22.00	18.60	22.00	803,929
13 Mar 17	20.63000 +2.42	22.41	18.42	18.59	990,816
10 Mar 17	18.21000 +1.77	18.60	16.60	16.83	410,746
09 Mar 17	16.44000 +0.85	17.00	15.31	15.78	206,229
08 Mar 17	15.59000 +0.51	15.84	15.17	15.23	64,971
07 Mar 17	15.08000 -0.02	15.50	14.98	15.47	80,083
06 Mar 17	15.10000 +0.22	15.54	14.09	14.78	118,524
03 Mar 17	14.88000 +0.22	15.00	13.78	14.61	141,491
02 Mar 17	14.66000 +1.06	14.70	13.00	13.60	131,912
01 Mar 17	13.60000 +0.16	14.01	12.70	13.43	112,470
28 Feb 17	13.44000 -1.13	14.77	13.36	14.70	116,450
27 Feb 17	14.57000 -0.02	14.85	13.80	14.80	183,636
24 Feb 17	14.59000 -0.49	15.56	14.32	15.16	267,790
23 Feb 17	15.08000 +0.59	16.01	14.27	14.57	511,050
22 Feb 17	14.49000 +0.66	14.65	13.74	14.00	176,843
21 Feb 17	13.83000 +0.08	14.57	13.41	14.17	284,269
17 Feb 17	13.75000 +1.50	15.00	12.27	12.30	309,876
16 Feb 17	12.25000 +0.50	12.30	11.53	11.85	142,690
15 Feb 17	11.75000 -0.36	12.25	11.26	11.90	121,836
14 Feb 17	12.11000 +0.27	12.90	11.75	12.20	351,382
13 Feb 17	11.84000 +2.49	11.85	9.65	9.65	427,751
10 Feb 17	9.35000 +1.80	10.10	9.01	9.50	438,547
09 Feb 17	7.55000 +0.38	7.92	7.20	7.20	19,180
08 Feb 17	7.17000 +0.50	7.17	6.70	6.71	11,158
07 Feb 17	6.67000 -0.27	6.99	6.62	6.99	44,649
06 Feb 17	6.94000 +0.03	6.99	6.82	6.99	13,922
03 Feb 17	6.91000 +0.09	7.00	6.84	6.87	8,384
02 Feb 17	6.82000 +0.07	6.86	6.80	6.85	20,423
01 Feb 17	6.75000 +0.20	6.84	6.60	6.60	7,825
31 Jan 17	6.55000 +0.32	6.55	6.25	6.25	37,079
30 Jan 17	6.23000 -0.04	6.30	6.06	6.28	6,919
27 Jan 17	6.27000 +0.18	6.27	6.06	6.07	23,555
26 Jan 17	6.09000 -0.02	6.10	6.05	6.10	21,086
25 Jan 17	6.11000 +0.15	6.12	5.82	5.93	45,902
24 Jan 17	5.96030 -0.09	6.11	5.85	6.10	6,988
23 Jan 17	6.05000 -0.12	6.07	6.00	6.05	6,537
20 Jan 17	6.17400 -0.09	6.30	6.05	6.30	7,396
19 Jan 17	6.26000 -0.06	6.35	6.26	6.35	5,231
18 Jan 17	6.32000 +0.08	6.35	6.27	6.27	11,563
17 Jan 17	6.24000 -0.13	6.33	6.13	6.33	6,451
13 Jan 17	6.37000 +0.02	6.40	6.30	6.38	21,486
12 Jan 17	6.35000 +0.01	6.40	6.32	6.37	7,564
11 Jan 17	6.34500 -0.01	6.40	6.34	6.40	3,831
10 Jan 17	6.35000 +0.04	6.36	6.30	6.30	23,600
09 Jan 17	6.31000 -0.04	6.40	6.30	6.40	9,427
06 Jan 17	6.35000 +0.00	6.40	6.34	6.40	5,352
05 Jan 17	6.35000 +0.08	6.50	6.31	6.32	18,846
04 Jan 17	6.27000 -0.22	6.50	6.25	6.50	39,777
03 Jan 17	6.49000 -0.01	6.50	6.46	6.50	38,142
30 Dec 16	6.50000 +0.40	6.50	6.14	6.14	35,827
29 Dec 16	6.10000 +0.00	6.10	6.02	6.10	12,790
28 Dec 16	6.10000 +0.00	6.10	6.00	6.04	20,337
27 Dec 16	6.10000 +0.10	6.10	5.97	6.05	17,653
23 Dec 16	6.00000 +0.00	6.00	5.98	6.00	6,320
22 Dec 16	6.00000 +0.00	6.00	5.94	6.00	11,730
21 Dec 16	6.00000 +0.48	6.00	5.64	5.64	14,789
20 Dec 16	5.52000 +0.03	5.52	5.45	5.49	23,984
19 Dec 16	5.49000 +0.05	5.49	5.25	5.35	54,046
16 Dec 16	5.44000 +0.16	5.45	5.32	5.32	50,108
15 Dec 16	5.28000 -0.09	5.56	5.20	5.56	45,354
14 Dec 16	5.37000 -0.06	5.50	5.37	5.50	21,209
13 Dec 16	5.43000 +0.22	5.63	5.31	5.49	45,130
12 Dec 16	5.21000 -0.47	5.75	5.20	5.75	23,237
09 Dec 16	5.68000 +0.03	5.88	5.66	5.85	9,282
08 Dec 16	5.65000 +0.00	5.96	5.62	5.63	8,356
07 Dec 16	5.65000 -0.21	5.94	5.63	5.88	15,691
06 Dec 16	5.86000 -0.13	6.01	5.80	6.00	33,347
05 Dec 16	5.99000 -0.12	6.01	5.85	6.00	38,283
02 Dec 16	6.11000 -0.04	6.20	6.00	6.12	8,096
01 Dec 16	6.15000 +0.02	6.18	6.11	6.18	14,217
30 Nov 16	6.13000 -0.17	6.33	6.13	6.33	32,480
29 Nov 16	6.30000 -0.05	6.38	6.28	6.35	16,181
28 Nov 16	6.35000 +0.05	6.39	6.21	6.30	38,461
25 Nov 16	6.30000 +0.40	6.30	5.90	5.95	26,693
23 Nov 16	5.90000 +0.00	5.90	5.88	5.88	3,526
22 Nov 16	5.90000 -0.01	5.96	5.85	5.94	11,496
21 Nov 16	5.91000 -0.06	5.99	5.88	5.99	31,410
18 Nov 16	5.97000 -0.01	5.97	5.97	5.97	159
17 Nov 16	5.98000 +0.03	6.10	5.90	5.90	4,448
16 Nov 16	5.94990 -0.06	6.03	5.75	6.03	23,440
15 Nov 16	6.01000 +0.08	6.08	5.99	6.00	52,444
14 Nov 16	5.93000 -0.08	6.06	5.64	6.06	53,316
11 Nov 16	6.01000 +0.10	6.10	6.00	6.10	11,767
10 Nov 16	5.91110 +0.05	6.10	5.83	6.08	10,494
09 Nov 16	5.86110 +0.07	6.00	5.52	5.80	12,562
08 Nov 16	5.79000 -0.05	5.85	5.69	5.83	27,291
07 Nov 16	5.84000 +0.04	5.85	5.77	5.84	37,680
04 Nov 16	5.80000 -0.12	5.99	5.80	5.95	13,335
03 Nov 16	5.92000 +0.09	5.93	5.77	5.86	24,997
02 Nov 16	5.83000 +0.01	6.08	5.81	5.89	3,965
01 Nov 16	5.82000 -0.30	6.13	5.82	6.13	1,059
31 Oct 16	6.12000 +0.02	6.27	6.00	6.17	3,443
28 Oct 16	6.10000 +0.15	6.29	5.89	5.89	5,257
27 Oct 16	5.95000 +0.12	5.95	5.84	5.84	17,158
26 Oct 16	5.83010 -0.16	5.95	5.82	5.92	7,189
25 Oct 16	5.99000 +0.16	5.99	5.77	5.81	54,494
24 Oct 16	5.83250 +0.02	5.84	5.72	5.81	23,328
21 Oct 16	5.81000 +0.00	5.85	5.72	5.77	32,822
20 Oct 16	5.81000 +0.21	5.81	5.50	5.55	41,308
19 Oct 16	5.60000 -0.16	5.89	5.60	5.76	30,854
18 Oct 16	5.75900 +0.06	5.80	5.65	5.65	5,217
17 Oct 16	5.70000 +0.05	5.75	5.66	5.75	3,837
14 Oct 16	5.65000 +0.03	5.68	5.65	5.68	13,934
13 Oct 16	5.62000 -0.66	6.30	5.48	6.30	26,806
12 Oct 16	6.28000 +0.06	6.30	6.11	6.25	4,349
11 Oct 16	6.22000 -0.03	6.25	6.11	6.25	1,981
10 Oct 16	6.24800 -0.05	6.30	6.20	6.30	1,487
07 Oct 16	6.30000 +0.01	6.30	6.20	6.20	7,345
06 Oct 16	6.29000 +0.03	6.31	6.26	6.27	16,447
05 Oct 16	6.26000 -0.05	6.45	6.26	6.31	23,351
04 Oct 16	6.31000 +0.01	6.46	6.29	6.46	31,930
03 Oct 16	6.30000 +0.01	6.37	6.22	6.37	32,573
30 Sep 16	6.29000 -0.02	6.41	6.27	6.35	29,472
29 Sep 16	6.31000 +0.00	6.39	6.25	6.31	9,583
28 Sep 16	6.31000 -0.01	6.42	6.20	6.33	24,674
27 Sep 16	6.32000 -0.09	6.45	6.16	6.39	31,711
26 Sep 16	6.41000 +0.11	6.43	6.28	6.28	16,509
23 Sep 16	6.30000 +0.00	6.35	6.28	6.30	17,413
22 Sep 16	6.30000 +0.00	6.45	6.25	6.30	43,165
21 Sep 16	6.30000 -0.10	6.40	6.25	6.40	107,010
20 Sep 16	6.40000 +0.17	6.77	6.23	6.23	56,040
19 Sep 16	6.23400 +0.44	6.32	5.68	5.80	19,865
16 Sep 16	5.79000 -0.59	6.43	5.79	6.40	110,287
15 Sep 16	6.38000 -0.02	6.43	6.05	6.12	43,108
14 Sep 16	6.40000 -0.03	6.42	6.25	6.40	58,636
13 Sep 16	6.43000 +0.19	6.53	6.25	6.25	59,534
12 Sep 16	6.24000 +0.24	6.25	5.77	6.05	114,119
09 Sep 16	6.00000 +0.40	6.00	5.47	5.60	58,814
08 Sep 16	5.60000 -0.11	5.95	5.31	5.70	98,443
07 Sep 16	5.71000 +0.26	5.71	5.36	5.50	115,329
06 Sep 16	5.45010 +0.45	5.55	4.98	5.00	73,221
02 Sep 16	5.00000 +0.01	5.00	4.87	4.97	22,152
01 Sep 16	4.99000 +0.07	5.07	4.76	4.90	14,038
31 Aug 16	4.91990 +0.30	4.92	4.55	4.69	20,307
30 Aug 16	4.62000 +0.00	4.62	4.62	4.62	4
29 Aug 16	4.62000 -0.11	4.70	4.57	4.70	25,985
26 Aug 16	4.73000 +0.05	4.73	4.58	4.68	7,947
25 Aug 16	4.68000 +0.04	4.69	4.41	4.41	14,314
24 Aug 16	4.64000 +0.06	4.65	4.35	4.41	28,793
23 Aug 16	4.58000 -0.02	4.64	4.35	4.64	6,952
22 Aug 16	4.60000 +0.01	4.64	4.37	4.37	5,301
19 Aug 16	4.59000 -0.03	4.64	4.42	4.62	16,186
18 Aug 16	4.62000 +0.02	4.70	4.55	4.61	10,316
17 Aug 16	4.60010 +0.02	4.65	4.60	4.64	2,575
16 Aug 16	4.58000 -0.09	4.65	4.56	4.56	3,346
15 Aug 16	4.67000 +0.11	4.67	4.60	4.64	4,706
12 Aug 16	4.56000 -0.08	4.66	4.56	4.64	4,163
11 Aug 16	4.64000 +0.07	4.70	4.64	4.64	3,811
10 Aug 16	4.57000 +0.00	4.57	4.57	4.57	5
09 Aug 16	4.57000 +0.02	4.57	4.57	4.57	105
08 Aug 16	4.55000 -0.14	4.63	4.51	4.53	2,727
05 Aug 16	4.69000 +0.09	4.69	4.55	4.58	4,516
04 Aug 16	4.60000 +0.00	4.65	4.56	4.56	11,049
03 Aug 16	4.60000 -0.04	4.70	4.56	4.67	7,326
02 Aug 16	4.64000 +0.03	4.70	4.60	4.60	16,400
01 Aug 16	4.61000 +0.04	4.64	4.55	4.55	7,839
29 Jul 16	4.57000 -0.15	4.67	4.35	4.67	59,318
28 Jul 16	4.72000 +0.17	4.72	4.55	4.55	10,153
27 Jul 16	4.55000 -0.08	4.73	4.55	4.65	83,036
26 Jul 16	4.62990 +0.00	4.63	4.63	4.63	12
25 Jul 16	4.62990 +0.13	4.63	4.46	4.52	10,505
22 Jul 16	4.50000 -0.07	4.62	4.50	4.52	15,401
21 Jul 16	4.57000 +0.00	4.57	4.57	4.57	35
20 Jul 16	4.57000 +0.01	4.57	4.50	4.50	1,598
19 Jul 16	4.56200 +0.12	4.63	4.45	4.52	3,169
18 Jul 16	4.44000 -0.09	4.50	4.42	4.50	1,904
15 Jul 16	4.53000 +0.00	4.54	4.39	4.44	5,710
14 Jul 16	4.52990 -0.15	4.71	4.43	4.65	28,097
13 Jul 16	4.68000 +0.17	4.75	4.50	4.74	6,099
12 Jul 16	4.51000 +0.01	4.68	4.50	4.59	4,064
11 Jul 16	4.50000 +0.00	4.71	4.40	4.70	6,264
08 Jul 16	4.50000 +0.10	4.50	4.50	4.50	2,718
07 Jul 16	4.40000 +0.00	4.52	4.39	4.52	11,934
06 Jul 16	4.40000 -0.08	5.00	4.18	4.65	86,313
05 Jul 16	4.48010 +0.06	4.75	4.42	4.64	29,300
01 Jul 16	4.42000 -0.07	4.86	4.35	4.86	28,656
30 Jun 16	4.49000 +0.11	4.67	4.40	4.40	17,072
29 Jun 16	4.38410 +0.04	4.64	4.30	4.30	17,212
28 Jun 16	4.33990 +0.00	4.35	4.24	4.35	18,934
27 Jun 16	4.34000 -0.20	4.50	4.23	4.50	7,132
24 Jun 16	4.54000 +0.04	4.55	4.11	4.34	83,930
23 Jun 16	4.50000 +0.22	4.51	4.36	4.36	3,897
22 Jun 16	4.28000 +0.01	4.40	4.26	4.35	11,622
21 Jun 16	4.27000 -0.08	4.45	4.27	4.40	8,183
20 Jun 16	4.35000 -0.02	4.40	4.26	4.37	8,156
17 Jun 16	4.37000 -0.03	4.50	4.25	4.31	20,869
16 Jun 16	4.40000 +0.05	4.45	4.35	4.44	38,305
15 Jun 16	4.35000 +0.08	4.45	4.25	4.25	51,274
14 Jun 16	4.27000 +0.00	4.33	4.27	4.33	7,229
13 Jun 16	4.27000 -0.10	4.37	4.21	4.28	44,490
10 Jun 16	4.37000 +0.12	4.45	4.03	4.37	185,769
09 Jun 16	4.25010 -0.03	4.45	4.23	4.27	31,363
08 Jun 16	4.28000 +0.01	4.45	4.20	4.30	52,945
07 Jun 16	4.27000 -0.09	4.45	4.25	4.45	9,422
06 Jun 16	4.36000 -0.02	4.45	4.26	4.26	22,151
03 Jun 16	4.38000 +0.13	4.50	4.18	4.35	97,011
02 Jun 16	4.24990 -0.07	4.38	4.23	4.23	22,943
01 Jun 16	4.32000 +0.03	4.40	4.23	4.23	1,583
31 May 16	4.29000 -0.02	4.44	4.20	4.43	16,327
27 May 16	4.31000 +0.01	4.94	4.25	4.35	197,008
26 May 16	4.30000 +0.05	4.40	4.11	4.11	33,298
25 May 16	4.25000 +0.11	4.25	4.08	4.10	102,146
24 May 16	4.14000 +0.02	4.25	4.05	4.13	116,747
23 May 16	4.12000 -0.01	4.25	4.06	4.25	79,052
20 May 16	4.13000 +0.05	4.16	4.08	4.08	66,567
19 May 16	4.08000 -0.09	4.20	4.05	4.18	258,153
18 May 16	4.17000 +0.00	4.40	4.10	4.13	626,068