FUNDMANAGER.co.uk

X-FAB Silicon Foundries SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	5.30000 -0.09	5.38	5.15	5.34	318,842
19 Oct 26	5.38500 -0.16	5.57	5.34	5.50	396,849
16 Oct 26	5.55000 +0.01	5.77	5.50	5.68	314,918
15 Oct 26	5.54500 -0.13	5.60	5.35	5.59	683,146
14 Oct 26	5.68000 -0.06	5.95	5.68	5.82	410,083
13 Oct 26	5.73500 -0.22	5.95	5.70	5.89	339,341
12 Oct 26	5.95500 -0.20	6.16	5.95	6.16	319,909
09 Oct 26	6.15500 -0.07	6.45	6.16	6.23	255,038
08 Oct 26	6.23000 -0.26	6.43	6.19	6.36	272,227
07 Oct 26	6.48500 -0.38	6.70	6.40	6.64	306,108
06 Oct 26	6.86000 -0.03	7.04	6.78	6.86	282,015
05 Oct 26	6.88500 -0.11	7.17	6.84	7.02	215,268
02 Oct 26	6.99500 +0.23	7.04	6.84	6.89	268,446
01 Oct 26	6.76500 -0.13	7.07	6.65	6.97	228,640
30 Sep 26	6.89500 +0.02	7.14	6.80	7.12	398,063
29 Sep 26	6.87500 +0.48	7.03	6.45	6.45	504,824
28 Sep 26	6.39500 -0.16	6.51	6.30	6.34	198,300
25 Sep 26	6.55000 +0.07	6.65	6.46	6.63	309,248
24 Sep 26	6.48000 -0.22	6.74	6.48	6.72	284,329
23 Sep 26	6.70000 -0.14	6.85	6.57	6.82	180,681
22 Sep 26	6.84500 +0.29	6.84	6.51	6.59	539,271
21 Sep 26	6.55000 +0.45	6.66	6.30	6.30	474,458
18 Sep 26	6.10000 -0.04	6.31	6.05	6.15	508,929
17 Sep 26	6.13500 +0.16	6.14	5.90	6.01	323,335
16 Sep 26	5.98000 +0.27	6.06	5.86	5.86	365,774
15 Sep 26	5.71000 -0.10	5.89	5.68	5.80	197,668
14 Sep 26	5.81000 -0.45	5.97	5.67	5.93	445,165
11 Sep 26	6.25500 +0.09	6.28	6.07	6.15	171,845
10 Sep 26	6.16500 -0.12	6.32	6.11	6.24	169,178
09 Sep 26	6.28000 -0.08	6.46	6.06	6.46	240,176
08 Sep 26	6.36500 +0.02	6.38	6.21	6.36	166,138
07 Sep 26	6.34500 +0.30	6.36	6.08	6.08	315,607
04 Sep 26	6.04500 +0.10	6.09	5.98	5.98	232,338
03 Sep 26	5.94500 +0.06	6.05	5.82	5.82	252,955
02 Sep 26	5.88500 +0.03	5.95	5.81	5.85	189,715
01 Sep 26	5.86000 -0.19	6.24	5.77	6.07	383,987
31 Aug 26	6.05000 -0.12	6.25	6.03	6.12	367,959
28 Aug 26	6.17000 -0.09	6.46	6.17	6.29	478,490
27 Aug 26	6.25500 +0.18	6.32	6.09	6.12	300,605
26 Aug 26	6.07000 +0.02	6.11	5.97	5.97	216,044
25 Aug 26	6.05000 +0.33	6.15	5.80	5.89	383,770
24 Aug 26	5.72500 -0.20	5.98	5.70	5.89	323,436
21 Aug 26	5.92000 +0.12	6.22	5.85	5.95	783,404
20 Aug 26	5.80000 -0.09	6.14	5.74	6.08	374,542
19 Aug 26	5.89000 -0.38	6.21	5.86	6.21	865,884
18 Aug 26	6.26500 -0.47	6.59	6.21	6.59	608,742
17 Aug 26	6.73000 +0.07	6.88	6.58	6.86	265,372
14 Aug 26	6.66500 -0.27	6.89	6.66	6.89	306,061
13 Aug 26	6.93500 -0.18	7.11	6.92	7.09	197,135
12 Aug 26	7.11500 +0.04	7.28	7.05	7.15	178,661
11 Aug 26	7.07500 +0.07	7.18	6.91	6.97	157,822
10 Aug 26	7.00000 -0.03	7.31	6.97	6.99	382,128
07 Aug 26	7.03000 +0.26	7.09	6.84	6.88	353,332
06 Aug 26	6.77000 -0.01	6.86	6.57	6.80	194,430
05 Aug 26	6.78500 +0.07	6.97	6.75	6.80	244,081
04 Aug 26	6.71500 +0.31	6.89	6.45	6.64	384,016
03 Aug 26	6.40500 -0.08	6.61	6.07	6.59	756,596
31 Jul 26	6.48500 -0.30	6.98	6.32	6.78	794,559
30 Jul 26	6.78000 +0.45	6.79	6.20	6.30	498,483
29 Jul 26	6.33000 -0.14	6.67	6.31	6.45	356,406
28 Jul 26	6.47000 -0.27	6.75	6.28	6.68	541,748
27 Jul 26	6.74000 -0.22	7.27	6.70	7.07	258,973
24 Jul 26	6.95500 -0.26	7.24	6.91	7.14	306,243
23 Jul 26	7.21000 -0.28	7.49	7.18	7.46	412,352
22 Jul 26	7.48500 +0.04	7.56	7.29	7.40	246,341
21 Jul 26	7.45000 +0.53	7.52	7.08	7.11	495,746
20 Jul 26	6.91500 -0.20	7.16	6.84	7.14	498,278
17 Jul 26	7.11500 -0.47	7.34	6.90	7.25	889,701
16 Jul 26	7.58500 -0.54	8.15	7.50	8.05	349,368
15 Jul 26	8.12500 -0.09	8.43	8.13	8.24	362,610
14 Jul 26	8.21500 +0.11	8.30	7.84	7.84	234,630
13 Jul 26	8.10000 +0.34	8.10	7.56	7.66	314,309
10 Jul 26	7.76000 -0.22	7.97	7.71	7.97	364,613
09 Jul 26	7.98500 +0.45	8.03	7.76	7.80	258,235
08 Jul 26	7.54000 -0.18	7.85	7.36	7.71	452,380
07 Jul 26	7.72500 -0.95	8.58	7.72	8.40	574,359
06 Jul 26	8.67000 +0.81	9.00	8.17	8.35	967,357
03 Jul 26	7.86000 +0.64	7.93	7.34	7.38	468,811
02 Jul 26	7.21500 -0.38	7.76	7.22	7.45	629,725
01 Jul 26	7.59500 -0.32	8.21	7.59	7.89	584,265
30 Jun 26	7.91500 -0.06	8.30	7.90	8.20	441,057
29 Jun 26	7.97500 -0.02	8.46	7.90	8.18	530,280
26 Jun 26	7.99500 -0.33	8.26	7.97	8.10	896,386
25 Jun 26	8.32500 -0.48	9.20	8.12	9.20	822,791
24 Jun 26	8.80500 -0.78	9.63	8.77	9.58	575,388
23 Jun 26	9.59000 +0.22	10.03	8.77	9.30	1,172,887
22 Jun 26	9.37000 +0.18	9.52	9.18	9.45	539,425
19 Jun 26	9.19500 -0.72	9.60	8.98	9.37	719,020
18 Jun 26	9.91000 +0.33	9.96	9.43	9.73	548,138
17 Jun 26	9.58000 -0.21	9.95	9.39	9.95	487,791
16 Jun 26	9.79000 -0.36	10.30	9.67	10.16	548,033
15 Jun 26	10.15000 -0.08	10.67	9.92	10.55	812,526
12 Jun 26	10.23000 +0.56	10.29	9.44	9.73	843,749
11 Jun 26	9.67000 +0.83	9.68	8.94	9.00	824,739
10 Jun 26	8.84000 -0.32	9.33	8.77	9.05	936,256
09 Jun 26	9.16000 -1.66	10.67	9.16	10.62	1,266,959
08 Jun 26	10.82000 +0.56	11.17	9.70	9.90	1,272,107
05 Jun 26	10.26000 -0.62	10.88	10.16	10.50	765,120
04 Jun 26	10.88000 -1.32	11.69	10.12	11.69	1,773,841
03 Jun 26	12.20000 +0.57	12.79	11.40	12.31	2,764,635
02 Jun 26	11.63000 +1.98	11.81	9.77	9.81	2,179,597
01 Jun 26	9.64500 -1.11	10.93	9.45	10.81	2,135,136
29 May 26	10.76000 -0.60	11.50	10.66	11.17	1,569,373
28 May 26	11.36000 -0.64	12.88	10.26	11.74	4,267,902
27 May 26	12.00000 +3.02	15.88	8.93	8.93	5,936,619
26 May 26	8.98500 +0.92	9.39	7.97	8.00	1,295,924
25 May 26	8.06500 +0.17	8.09	7.96	8.00	265,472
22 May 26	7.89000 +0.38	7.94	7.61	7.61	245,839
21 May 26	7.51000 -0.05	7.71	7.51	7.68	176,148
20 May 26	7.56000 +0.39	7.70	7.22	7.22	224,673
19 May 26	7.16500 -0.22	7.43	7.10	7.35	380,412
18 May 26	7.38000 -0.64	7.94	7.32	7.87	564,717
15 May 26	8.02000 +0.26	8.05	7.50	7.58	573,363
14 May 26	7.76500 +0.16	7.77	7.50	7.74	454,838
13 May 26	7.60500 +0.45	7.74	7.28	7.35	670,220
12 May 26	7.15500 -0.21	7.49	7.14	7.36	554,425
11 May 26	7.37000 +0.57	7.37	6.82	6.82	847,907
08 May 26	6.79500 +0.14	6.85	6.60	6.64	219,085
07 May 26	6.65500 -0.06	6.86	6.66	6.68	391,601
06 May 26	6.71500 +0.29	6.78	6.34	6.48	421,140
05 May 26	6.43000 +0.09	6.47	6.11	6.15	312,162
04 May 26	6.34000 +0.05	6.49	6.22	6.26	290,269
30 Apr 26	6.29000 -0.60	6.70	6.20	6.42	807,285
29 Apr 26	6.88500 +0.14	6.89	6.59	6.75	442,518
28 Apr 26	6.74500 -0.06	6.89	6.61	6.76	448,696
27 Apr 26	6.80500 +0.04	7.00	6.72	6.80	371,723
24 Apr 26	6.76500 +0.12	6.93	6.60	6.63	369,217
23 Apr 26	6.64500 +0.16	6.75	6.37	6.51	486,150
22 Apr 26	6.48000 +0.07	6.65	6.40	6.49	273,311
21 Apr 26	6.40500 +0.10	6.77	6.39	6.40	630,578
20 Apr 26	6.31000 +0.20	6.38	5.85	5.97	679,858
17 Apr 26	6.10500 +0.47	6.14	5.70	5.70	531,034
16 Apr 26	5.64000 +0.19	5.67	5.41	5.49	307,032
15 Apr 26	5.45000 +0.00	5.56	5.39	5.45	181,069
14 Apr 26	5.45000 +0.34	5.46	5.16	5.18	376,907
13 Apr 26	5.11000 -0.08	5.19	4.90	5.05	141,502
10 Apr 26	5.19000 +0.24	5.24	4.96	5.00	203,593
09 Apr 26	4.95200 -0.09	5.06	4.87	4.98	138,283
08 Apr 26	5.04000 +0.37	5.13	4.85	4.97	308,395
07 Apr 26	4.66600 -0.04	4.86	4.65	4.70	127,652
02 Apr 26	4.71000 -0.16	4.80	4.57	4.80	144,649
01 Apr 26	4.87200 +0.12	4.96	4.78	4.89	106,273
31 Mar 26	4.75400 +0.08	4.82	4.60	4.63	119,436
30 Mar 26	4.67200 -0.01	4.74	4.51	4.60	180,773
27 Mar 26	4.68600 -0.16	4.86	4.65	4.86	158,334
26 Mar 26	4.84800 -0.07	4.92	4.75	4.88	204,571
25 Mar 26	4.91400 +0.19	5.09	4.79	4.80	305,008
24 Mar 26	4.72400 +0.07	4.78	4.61	4.65	173,580
23 Mar 26	4.65000 +0.10	4.75	4.30	4.34	319,656
20 Mar 26	4.55000 +0.00	4.73	4.55	4.56	268,500
19 Mar 26	4.54600 -0.25	4.77	4.53	4.69	254,125
18 Mar 26	4.79800 +0.03	5.07	4.77	4.80	378,033
17 Mar 26	4.76800 +0.00	4.80	4.58	4.80	172,029
16 Mar 26	4.76800 +0.05	4.87	4.72	4.78	131,909
13 Mar 26	4.71600 -0.04	4.85	4.71	4.79	108,155
12 Mar 26	4.76000 +0.00	4.85	4.69	4.76	127,218
11 Mar 26	4.76000 -0.12	4.88	4.73	4.88	180,354
10 Mar 26	4.87800 +0.26	4.96	4.73	4.73	208,477
09 Mar 26	4.61800 +0.07	4.66	4.45	4.50	169,144
06 Mar 26	4.54800 +0.00	4.59	4.47	4.58	144,885
05 Mar 26	4.54600 -0.05	4.65	4.54	4.60	110,204
04 Mar 26	4.59800 +0.05	4.68	4.42	4.50	196,914
03 Mar 26	4.54400 -0.15	4.70	4.52	4.70	139,888
02 Mar 26	4.69800 +0.02	4.75	4.41	4.48	181,173
27 Feb 26	4.68200 -0.13	4.79	4.66	4.70	131,992
26 Feb 26	4.81400 +0.12	4.90	4.63	4.65	182,506
25 Feb 26	4.69800 +0.02	4.80	4.62	4.80	101,333
24 Feb 26	4.68000 +0.03	4.79	4.63	4.69	147,708
23 Feb 26	4.64600 -0.02	4.69	4.56	4.62	166,004
20 Feb 26	4.66200 +0.08	4.68	4.56	4.63	112,967
19 Feb 26	4.57800 -0.08	4.68	4.56	4.62	93,710
18 Feb 26	4.66200 +0.24	4.66	4.39	4.42	161,450
17 Feb 26	4.41800 -0.10	4.50	4.35	4.48	182,476
16 Feb 26	4.52000 +0.03	4.55	4.49	4.53	88,692
13 Feb 26	4.49200 -0.05	4.61	4.45	4.55	242,610
12 Feb 26	4.54600 -0.07	4.69	4.50	4.65	337,103
11 Feb 26	4.61800 +0.05	4.67	4.47	4.56	167,143
10 Feb 26	4.56400 +0.22	4.58	4.37	4.41	417,618
09 Feb 26	4.34400 +0.05	4.38	4.16	4.24	303,533
06 Feb 26	4.29000 -0.26	4.52	4.09	4.35	990,355
05 Feb 26	4.54800 +0.13	4.55	4.38	4.46	351,697
04 Feb 26	4.42200 -0.32	4.70	4.42	4.70	695,289
03 Feb 26	4.73800 -0.36	5.14	4.74	5.12	308,178
02 Feb 26	5.09500 -0.03	5.11	4.97	5.01	171,882
30 Jan 26	5.12500 +0.05	5.24	5.11	5.16	164,315
29 Jan 26	5.08000 -0.25	5.43	5.03	5.27	201,612
28 Jan 26	5.33000 +0.05	5.40	5.30	5.34	190,353
27 Jan 26	5.27500 +0.05	5.28	5.16	5.24	135,372
26 Jan 26	5.23000 -0.09	5.28	5.14	5.28	195,997
23 Jan 26	5.32500 -0.09	5.45	5.28	5.44	123,315
22 Jan 26	5.41000 +0.14	5.53	5.36	5.39	119,446
21 Jan 26	5.27000 +0.16	5.32	5.02	5.13	153,151
20 Jan 26	5.11000 -0.09	5.16	5.02	5.16	152,723
19 Jan 26	5.19500 -0.16	5.24	5.10	5.19	155,169
16 Jan 26	5.35500 -0.06	5.42	5.31	5.39	78,550
15 Jan 26	5.41500 +0.09	5.47	5.34	5.39	142,178
14 Jan 26	5.32500 -0.23	5.58	5.28	5.58	166,907
13 Jan 26	5.55500 +0.07	5.57	5.39	5.50	104,468
12 Jan 26	5.48500 +0.02	5.58	5.41	5.50	86,898
09 Jan 26	5.47000 +0.10	5.50	5.38	5.43	104,418
08 Jan 26	5.37000 -0.14	5.56	5.34	5.50	117,698
07 Jan 26	5.51500 +0.04	5.58	5.39	5.47	143,960
06 Jan 26	5.47500 +0.02	5.51	5.37	5.43	68,764
05 Jan 26	5.45500 +0.17	5.49	5.32	5.34	125,235
02 Jan 26	5.28000 +0.11	5.36	5.16	5.16	105,734
31 Dec 25	5.17000 +0.03	5.18	5.10	5.10	48,541
30 Dec 25	5.14000 -0.01	5.21	5.09	5.13	86,534
29 Dec 25	5.14500 +0.05	5.16	5.05	5.09	99,657
24 Dec 25	5.10000 +0.01	5.10	5.03	5.09	24,842
23 Dec 25	5.09500 +0.09	5.11	4.97	5.00	95,030
22 Dec 25	5.00000 +0.00	5.09	4.93	5.00	124,379
19 Dec 25	5.00000 -0.04	5.09	4.93	4.96	189,375
18 Dec 25	5.04000 +0.10	5.07	4.91	4.94	201,270
17 Dec 25	4.94400 -0.10	5.07	4.94	5.06	154,538
16 Dec 25	5.04000 -0.22	5.27	5.04	5.27	191,906
15 Dec 25	5.26000 -0.01	5.29	5.18	5.26	153,336
12 Dec 25	5.27500 +0.06	5.43	5.27	5.28	185,231
11 Dec 25	5.22000 -0.01	5.28	5.18	5.24	95,030
10 Dec 25	5.22500 -0.01	5.34	5.15	5.26	129,878
09 Dec 25	5.24000 +0.00	5.31	5.22	5.22	121,552
08 Dec 25	5.24000 -0.09	5.37	5.22	5.30	149,546
05 Dec 25	5.32500 -0.04	5.48	5.32	5.39	140,995
04 Dec 25	5.36000 +0.16	5.38	5.24	5.24	240,750
03 Dec 25	5.19500 +0.14	5.24	5.01	5.09	183,021
02 Dec 25	5.05000 +0.01	5.09	4.97	5.03	144,300
01 Dec 25	5.04500 +0.13	5.05	4.87	4.91	180,974
28 Nov 25	4.91600 +0.03	4.93	4.84	4.88	74,435
27 Nov 25	4.88400 +0.12	4.94	4.75	4.76	163,028
26 Nov 25	4.76000 +0.08	4.78	4.63	4.71	186,153
25 Nov 25	4.67800 +0.11	4.68	4.53	4.60	107,230
24 Nov 25	4.56400 +0.06	4.58	4.47	4.56	444,850
21 Nov 25	4.50600 -0.06	4.52	4.36	4.44	206,127
20 Nov 25	4.56800 -0.07	4.75	4.52	4.72	170,199
19 Nov 25	4.64000 +0.04	4.67	4.54	4.59	220,403
18 Nov 25	4.60200 -0.18	4.69	4.56	4.69	235,794
17 Nov 25	4.78200 +0.03	4.89	4.74	4.78	157,476
14 Nov 25	4.75000 +0.01	4.75	4.58	4.69	208,666
13 Nov 25	4.74000 -0.05	4.87	4.73	4.80	139,642
12 Nov 25	4.79000 +0.07	4.87	4.71	4.73	209,385
11 Nov 25	4.71600 -0.05	4.83	4.69	4.75	139,520
10 Nov 25	4.76800 +0.05	4.87	4.77	4.85	204,333
07 Nov 25	4.71800 +0.17	4.80	4.62	4.62	307,976
06 Nov 25	4.55000 -0.22	4.84	4.55	4.78	347,837
05 Nov 25	4.77400 -0.14	4.87	4.70	4.80	466,060
04 Nov 25	4.91200 -0.34	5.12	4.91	5.11	557,917
03 Nov 25	5.25000 -0.25	5.57	5.24	5.50	493,197
31 Oct 25	5.50000 -0.99	6.28	5.33	6.28	1,055,147
30 Oct 25	6.49000 +0.02	6.64	6.39	6.57	178,621
29 Oct 25	6.46500 +0.10	6.61	6.37	6.37	127,501
28 Oct 25	6.37000 -0.13	6.53	6.33	6.51	119,195
27 Oct 25	6.49500 -0.01	6.68	6.44	6.61	71,434
24 Oct 25	6.50000 +0.05	6.57	6.47	6.57	54,898
23 Oct 25	6.44500 -0.08	6.57	6.34	6.50	151,737
22 Oct 25	6.52500 -0.24	6.73	6.47	6.70	158,577
21 Oct 25	6.76000 -0.01	6.77	6.66	6.74	80,475
20 Oct 25	6.77000 +0.22	6.77	6.58	6.65	118,592
17 Oct 25	6.54500 -0.18	6.62	6.38	6.55	215,326
16 Oct 25	6.73000 -0.03	6.82	6.66	6.80	172,780
15 Oct 25	6.76500 +0.20	6.84	6.60	6.72	117,650
14 Oct 25	6.56500 -0.16	6.64	6.44	6.62	140,189
13 Oct 25	6.72500 +0.14	6.88	6.55	6.55	99,693
10 Oct 25	6.58000 -0.18	6.80	6.56	6.76	180,694
09 Oct 25	6.76500 -0.03	6.96	6.76	6.78	155,558
08 Oct 25	6.79500 -0.22	6.99	6.68	6.99	185,556
07 Oct 25	7.01500 -0.16	7.17	7.01	7.08	82,683
06 Oct 25	7.17000 +0.03	7.17	6.78	7.05	168,219
03 Oct 25	7.13500 -0.06	7.26	7.05	7.24	119,191
02 Oct 25	7.19500 +0.37	7.33	6.93	6.93	352,516
01 Oct 25	6.83000 -0.07	6.91	6.80	6.84	90,396
30 Sep 25	6.89500 +0.01	6.89	6.74	6.88	93,621
29 Sep 25	6.89000 +0.05	6.99	6.87	6.91	73,550
26 Sep 25	6.84500 -0.18	7.01	6.76	7.00	160,621
25 Sep 25	7.02500 -0.07	7.18	7.01	7.08	174,626
24 Sep 25	7.10000 -0.04	7.38	7.02	7.18	384,062
23 Sep 25	7.13500 +0.24	7.18	6.82	6.83	317,244
22 Sep 25	6.90000 +0.33	6.94	6.54	6.61	300,646
19 Sep 25	6.57500 +0.00	6.66	6.55	6.59	225,378
18 Sep 25	6.57000 +0.47	6.59	6.11	6.11	256,083
17 Sep 25	6.10000 +0.07	6.13	6.03	6.03	108,803
16 Sep 25	6.03500 -0.14	6.20	6.03	6.19	139,553
15 Sep 25	6.17500 +0.04	6.27	6.16	6.18	100,607
12 Sep 25	6.13500 +0.01	6.23	6.05	6.19	155,880
11 Sep 25	6.13000 -0.20	6.32	6.05	6.28	292,632
10 Sep 25	6.33500 -0.26	6.63	6.28	6.63	266,791
09 Sep 25	6.60000 -0.13	6.88	6.58	6.74	131,462
08 Sep 25	6.73000 +0.20	6.76	6.53	6.53	103,566
05 Sep 25	6.53000 +0.03	6.68	6.50	6.53	102,835
04 Sep 25	6.50000 +0.09	6.50	6.35	6.45	122,179
03 Sep 25	6.40500 -0.10	6.64	6.41	6.55	188,893
02 Sep 25	6.50500 -0.28	6.80	6.44	6.78	178,243
01 Sep 25	6.79000 -0.18	6.91	6.71	6.90	134,260
29 Aug 25	6.97000 -0.16	7.14	6.88	7.10	173,620
28 Aug 25	7.12500 +0.09	7.20	7.01	7.01	111,178
27 Aug 25	7.03000 -0.19	7.20	7.03	7.20	104,135
26 Aug 25	7.22000 +0.07	7.22	7.07	7.07	131,537
25 Aug 25	7.14500 -0.16	7.21	7.04	7.20	122,815
22 Aug 25	7.30000 +0.16	7.30	7.14	7.14	133,615
21 Aug 25	7.14000 +0.05	7.24	7.07	7.07	100,751
20 Aug 25	7.09500 -0.09	7.14	6.97	7.10	106,497
19 Aug 25	7.18000 -0.07	7.30	7.18	7.25	71,436
18 Aug 25	7.24500 -0.05	7.34	7.14	7.30	123,984
15 Aug 25	7.29500 +0.03	7.38	7.25	7.31	89,041
14 Aug 25	7.26500 -0.02	7.36	7.22	7.28	111,387
13 Aug 25	7.28500 +0.01	7.44	7.21	7.29	204,414
12 Aug 25	7.27500 +0.18	7.28	7.00	7.08	142,776
11 Aug 25	7.10000 -0.01	7.20	7.10	7.12	76,900
08 Aug 25	7.11500 +0.01	7.16	7.03	7.09	74,361
07 Aug 25	7.10000 +0.11	7.21	6.97	6.99	74,709
06 Aug 25	6.98500 -0.26	7.28	6.95	7.28	112,900
05 Aug 25	7.24500 +0.11	7.29	7.13	7.20	172,939
04 Aug 25	7.14000 +0.17	7.26	6.99	7.10	406,998
01 Aug 25	6.97000 +0.57	7.15	6.76	6.78	988,671
31 Jul 25	6.39500 -0.17	6.60	6.33	6.60	162,426
30 Jul 25	6.56500 +0.22	6.62	6.39	6.40	146,301
29 Jul 25	6.34000 -0.07	6.61	6.34	6.52	183,985
28 Jul 25	6.41500 +0.22	6.49	6.35	6.37	183,351
25 Jul 25	6.20000 -0.05	6.31	6.16	6.18	165,356
24 Jul 25	6.24500 -0.27	6.52	6.20	6.51	324,912
23 Jul 25	6.51500 -0.04	6.66	6.47	6.66	228,099
22 Jul 25	6.55000 -0.19	6.71	6.54	6.68	170,408
21 Jul 25	6.74500 +0.03	6.75	6.64	6.71	117,895
18 Jul 25	6.72000 -0.23	6.93	6.68	6.93	127,492
17 Jul 25	6.95000 +0.19	7.03	6.84	6.86	296,561
16 Jul 25	6.75500 -0.09	6.91	6.68	6.78	126,868
15 Jul 25	6.85000 -0.03	7.05	6.82	6.91	309,485
14 Jul 25	6.87500 +0.21	6.90	6.54	6.54	211,825
11 Jul 25	6.66500 -0.05	6.73	6.55	6.70	113,445
10 Jul 25	6.71500 +0.08	6.75	6.57	6.65	204,083
09 Jul 25	6.64000 -0.11	6.80	6.63	6.72	164,819
08 Jul 25	6.75000 +0.25	6.84	6.43	6.57	205,259
07 Jul 25	6.50000 -0.04	6.56	6.41	6.51	137,645
04 Jul 25	6.54000 -0.22	6.70	6.50	6.67	169,328
03 Jul 25	6.75500 -0.13	6.99	6.70	6.95	323,891
02 Jul 25	6.89000 +0.21	6.89	6.72	6.72	158,489
01 Jul 25	6.67500 -0.05	6.76	6.66	6.70	204,200
30 Jun 25	6.72500 +0.02	6.81	6.64	6.72	191,106
27 Jun 25	6.70500 +0.30	6.72	6.47	6.52	403,282
26 Jun 25	6.41000 +0.28	6.41	6.16	6.16	203,500
25 Jun 25	6.13000 -0.16	6.35	6.10	6.35	152,136
24 Jun 25	6.29500 +0.39	6.32	6.03	6.03	369,887
23 Jun 25	5.90500 +0.07	5.94	5.70	5.73	174,749
20 Jun 25	5.84000 +0.01	6.03	5.77	5.90	316,359
19 Jun 25	5.83500 -0.09	5.92	5.80	5.85	68,985
18 Jun 25	5.92500 +0.06	5.94	5.81	5.84	151,961
17 Jun 25	5.86500 -0.01	6.01	5.81	5.84	163,664
16 Jun 25	5.87000 +0.05	5.90	5.76	5.78	130,701
13 Jun 25	5.81500 -0.13	5.88	5.71	5.82	158,615
12 Jun 25	5.94000 +0.01	5.94	5.82	5.91	173,430
11 Jun 25	5.92500 +0.11	5.98	5.80	5.84	227,567
10 Jun 25	5.82000 +0.08	5.82	5.67	5.74	192,852
09 Jun 25	5.74500 +0.15	5.74	5.51	5.58	148,968
06 Jun 25	5.59000 -0.05	5.66	5.51	5.65	198,253
05 Jun 25	5.63500 +0.09	5.71	5.49	5.61	272,191
04 Jun 25	5.55000 +0.30	5.57	5.29	5.29	297,897
03 Jun 25	5.25500 +0.20	5.28	5.03	5.06	83,012
02 Jun 25	5.06000 -0.08	5.11	4.99	5.09	94,311
30 May 25	5.14000 -0.22	5.41	5.11	5.36	289,771
29 May 25	5.36000 +0.24	5.43	5.26	5.26	185,197
28 May 25	5.12000 -0.14	5.28	5.11	5.25	90,539
27 May 25	5.25500 +0.08	5.28	5.14	5.15	80,667
26 May 25	5.17500 +0.10	5.26	5.11	5.24	61,349
23 May 25	5.07500 -0.05	5.28	4.97	5.13	244,797
22 May 25	5.12500 -0.07	5.20	5.09	5.14	115,557
21 May 25	5.20000 -0.02	5.24	5.16	5.20	84,610
20 May 25	5.21500 -0.09	5.38	5.18	5.27	118,581
19 May 25	5.30000 +0.04	5.30	5.16	5.20	110,936
16 May 25	5.26000 -0.10	5.36	5.22	5.36	99,111
15 May 25	5.36500 +0.01	5.41	5.30	5.34	103,510
14 May 25	5.35500 -0.05	5.45	5.32	5.45	146,283
13 May 25	5.41000 +0.14	5.41	5.19	5.25	242,743
12 May 25	5.27000 +0.27	5.30	5.07	5.07	333,030
09 May 25	5.00000 +0.11	5.06	4.91	4.91	187,453
08 May 25	4.88600 +0.15	4.94	4.72	4.76	98,821
07 May 25	4.73200 +0.01	4.78	4.67	4.73	122,248
06 May 25	4.72600 -0.11	4.86	4.68	4.86	108,046
05 May 25	4.84000 -0.05	4.91	4.76	4.90	112,293
02 May 25	4.89200 +0.01	4.95	4.75	4.95	166,777
30 Apr 25	4.88200 -0.08	4.96	4.71	4.94	250,250
29 Apr 25	4.96200 +0.13	4.96	4.82	4.86	142,524
28 Apr 25	4.83600 +0.04	4.91	4.80	4.80	136,952
25 Apr 25	4.80000 +0.02	4.88	4.70	4.81	261,000
24 Apr 25	4.78400 +0.56	4.85	4.44	4.55	619,556
23 Apr 25	4.22600 +0.12	4.37	4.11	4.15	204,415
22 Apr 25	4.10800 +0.07	4.11	4.00	4.05	111,068
17 Apr 25	4.03800 -0.05	4.10	3.96	4.04	95,278
16 Apr 25	4.08800 +0.04	4.09	3.90	3.99	203,737
15 Apr 25	4.04600 +0.09	4.05	3.92	4.00	131,185
14 Apr 25	3.95600 +0.23	3.96	3.81	3.86	170,846
11 Apr 25	3.72400 +0.05	3.87	3.64	3.80	142,934
10 Apr 25	3.67800 +0.23	3.83	3.66	3.78	317,498
09 Apr 25	3.45200 -0.10	3.54	3.42	3.43	163,883
08 Apr 25	3.55200 +0.13	3.64	3.41	3.53	411,448
07 Apr 25	3.42200 +0.03	3.58	3.00	3.08	609,839
04 Apr 25	3.39000 -0.15	3.53	3.24	3.51	816,421
03 Apr 25	3.54000 -0.21	3.73	3.51	3.64	375,435
02 Apr 25	3.75400 -0.01	3.77	3.69	3.74	133,652
01 Apr 25	3.76600 +0.03	3.82	3.73	3.78	183,863
31 Mar 25	3.73400 -0.11	3.82	3.66	3.82	412,743
28 Mar 25	3.84400 -0.12	3.97	3.84	3.96	349,614
27 Mar 25	3.96000 -0.14	4.11	3.93	4.04	370,414
26 Mar 25	4.09600 -0.10	4.25	4.07	4.21	263,643
25 Mar 25	4.19200 -0.04	4.26	4.16	4.20	287,859
24 Mar 25	4.23600 +0.02	4.32	4.24	4.32	190,075
21 Mar 25	4.21400 -0.17	4.36	4.14	4.33	452,941
20 Mar 25	4.38000 -0.14	4.51	4.33	4.51	172,820
19 Mar 25	4.51600 -0.07	4.57	4.50	4.57	66,860
18 Mar 25	4.58400 +0.06	4.72	4.55	4.59	186,618
17 Mar 25	4.52200 +0.11	4.58	4.37	4.45	149,922
14 Mar 25	4.41200 +0.14	4.43	4.25	4.28	200,763
13 Mar 25	4.27000 -0.13	4.40	4.26	4.40	209,144
12 Mar 25	4.39600 +0.01	4.46	4.35	4.41	214,380
11 Mar 25	4.39000 -0.13	4.56	4.38	4.55	165,160
10 Mar 25	4.52000 -0.06	4.62	4.47	4.58	126,672
07 Mar 25	4.57600 -0.11	4.83	4.52	4.83	171,919
06 Mar 25	4.68800 +0.10	4.78	4.59	4.66	128,830
05 Mar 25	4.59000 +0.22	4.63	4.49	4.51	175,584
04 Mar 25	4.36600 -0.26	4.55	4.35	4.55	364,090
03 Mar 25	4.62400 +0.05	4.69	4.50	4.56	207,027
28 Feb 25	4.57000 -0.17	4.66	4.53	4.64	353,363
27 Feb 25	4.74400 -0.20	4.90	4.73	4.86	143,790
26 Feb 25	4.94800 +0.00	4.99	4.92	4.97	128,921
25 Feb 25	4.95000 -0.22	5.13	4.95	5.11	168,458
24 Feb 25	5.17000 -0.05	5.32	5.11	5.25	164,302
21 Feb 25	5.21500 -0.02	5.35	5.16	5.26	176,173
20 Feb 25	5.24000 +0.09	5.35	5.03	5.03	276,795
19 Feb 25	5.15000 +0.14	5.30	5.03	5.03	388,993
18 Feb 25	5.00500 +0.04	5.05	4.95	5.00	122,567
17 Feb 25	4.97000 +0.11	5.01	4.85	4.86	136,211
14 Feb 25	4.85800 +0.12	4.98	4.70	4.77	255,693
13 Feb 25	4.73800 +0.06	4.88	4.68	4.76	214,382
12 Feb 25	4.67800 +0.06	4.68	4.55	4.61	146,754
11 Feb 25	4.61800 -0.06	4.67	4.46	4.66	247,940
10 Feb 25	4.67800 +0.17	4.68	4.51	4.52	222,267
07 Feb 25	4.50400 -0.12	4.70	4.32	4.41	751,711
06 Feb 25	4.62800 +0.03	4.85	4.53	4.64	276,861
05 Feb 25	4.59600 -0.33	4.96	4.57	4.80	424,023
04 Feb 25	4.92600 +0.09	5.05	4.84	4.99	145,226
03 Feb 25	4.83200 -0.16	4.87	4.76	4.78	176,982
31 Jan 25	4.99400 +0.18	5.02	4.80	4.82	222,908
30 Jan 25	4.81200 +0.01	4.91	4.74	4.81	371,609
29 Jan 25	4.79800 -0.14	5.07	4.78	5.05	229,970
28 Jan 25	4.93800 -0.04	5.08	4.93	4.98	119,020
27 Jan 25	4.98200 -0.05	5.03	4.84	4.96	169,930
24 Jan 25	5.03500 +0.05	5.18	5.00	5.03	144,051
23 Jan 25	4.98200 -0.18	5.14	4.96	5.14	156,299
22 Jan 25	5.16500 +0.01	5.22	5.10	5.16	136,664
21 Jan 25	5.15500 +0.02	5.18	5.05	5.09	138,338
20 Jan 25	5.13500 +0.08	5.16	5.04	5.11	100,672
17 Jan 25	5.05500 +0.11	5.07	4.91	4.93	148,225
16 Jan 25	4.94000 -0.04	5.11	4.84	5.08	177,552
15 Jan 25	4.98000 +0.12	4.98	4.83	4.90	317,292
14 Jan 25	4.86000 -0.13	5.05	4.86	5.04	196,219
13 Jan 25	4.98800 -0.09	5.03	4.91	5.02	202,101
10 Jan 25	5.07500 -0.05	5.18	5.04	5.12	143,464
09 Jan 25	5.12000 +0.17	5.12	4.89	4.93	167,705
08 Jan 25	4.95400 -0.27	5.21	4.93	5.20	431,989
07 Jan 25	5.22000 +0.17	5.31	5.02	5.09	346,853
06 Jan 25	5.05000 +0.27	5.06	4.87	4.87	816,547
03 Jan 25	4.78400 -0.17	4.94	4.78	4.94	161,293
02 Jan 25	4.95600 -0.07	5.06	4.92	4.95	135,557
31 Dec 24	5.02500 +0.06	5.05	4.93	4.97	69,768
30 Dec 24	4.97000 -0.06	5.03	4.95	5.01	167,931
27 Dec 24	5.03000 +0.12	5.09	4.97	4.97	287,667
24 Dec 24	4.91000 +0.04	4.95	4.89	4.90	71,934
23 Dec 24	4.86600 +0.13	4.87	4.71	4.74	142,339
20 Dec 24	4.73800 -0.05	4.76	4.65	4.76	260,649
19 Dec 24	4.79200 -0.21	4.88	4.75	4.87	258,083
18 Dec 24	5.00000 +0.05	5.01	4.85	4.95	335,945
17 Dec 24	4.94600 -0.04	5.02	4.87	4.97	243,468
16 Dec 24	4.99000 +0.02	5.01	4.88	4.99	178,920
13 Dec 24	4.97000 +0.03	5.05	4.93	4.95	211,338
12 Dec 24	4.94200 -0.05	5.05	4.87	5.01	260,440
11 Dec 24	4.99600 +0.01	5.14	4.96	5.09	294,910
10 Dec 24	4.99000 -0.10	5.10	4.98	5.07	196,744
09 Dec 24	5.08500 +0.09	5.14	4.96	5.05	368,880
06 Dec 24	4.99200 +0.12	5.00	4.83	4.88	344,203
05 Dec 24	4.87600 +0.29	4.88	4.63	4.63	468,996
04 Dec 24	4.58600 +0.34	4.61	4.35	4.39	493,889
03 Dec 24	4.24400 -0.15	4.44	4.22	4.39	314,622
02 Dec 24	4.39000 -0.11	4.44	4.37	4.40	231,668
29 Nov 24	4.50000 +0.24	4.50	4.26	4.32	323,651
28 Nov 24	4.26000 +0.02	4.36	4.26	4.26	81,957
27 Nov 24	4.23800 -0.08	4.32	4.23	4.32	257,288
26 Nov 24	4.32200 -0.02	4.43	4.26	4.28	277,482
25 Nov 24	4.34000 +0.08	4.38	4.28	4.30	365,537
22 Nov 24	4.25600 +0.02	4.30	4.19	4.25	232,099
21 Nov 24	4.23400 -0.03	4.30	4.21	4.27	99,182
20 Nov 24	4.26800 -0.04	4.33	4.22	4.29	213,055
19 Nov 24	4.30600 -0.06	4.36	4.23	4.35	166,816
18 Nov 24	4.37000 -0.02	4.44	4.37	4.38	167,914
15 Nov 24	4.38600 -0.02	4.48	4.32	4.40	168,908
14 Nov 24	4.40200 +0.12	4.42	4.26	4.34	238,597
13 Nov 24	4.28600 -0.11	4.39	4.26	4.35	144,424
12 Nov 24	4.39600 -0.23	4.63	4.40	4.55	178,612
11 Nov 24	4.62800 +0.00	4.69	4.59	4.66	100,281
08 Nov 24	4.62800 +0.04	4.65	4.50	4.61	117,324
07 Nov 24	4.59000 +0.12	4.61	4.48	4.50	205,083
06 Nov 24	4.47200 +0.27	4.51	4.24	4.26	418,759
05 Nov 24	4.20000 +0.05	4.21	4.15	4.16	243,750
04 Nov 24	4.15000 -0.19	4.40	4.15	4.35	273,943
01 Nov 24	4.34200 -0.03	4.38	4.25	4.37	176,292
31 Oct 24	4.37200 +0.19	4.40	4.17	4.17	267,335
30 Oct 24	4.18200 -0.20	4.35	4.17	4.35	715,339
29 Oct 24	4.38200 -0.22	4.60	4.37	4.58	736,132
28 Oct 24	4.60200 -0.05	4.80	4.52	4.75	421,576
25 Oct 24	4.64800 -0.51	5.00	4.56	4.95	1,380,977
24 Oct 24	5.15500 -0.05	5.28	5.16	5.16	83,163
23 Oct 24	5.20500 +0.01	5.36	5.16	5.22	207,906
22 Oct 24	5.19500 +0.01	5.25	5.16	5.20	105,599
21 Oct 24	5.18500 +0.02	5.26	5.12	5.14	96,871
18 Oct 24	5.16500 +0.09	5.27	5.09	5.09	99,405
17 Oct 24	5.08000 -0.04	5.18	5.03	5.12	209,145
16 Oct 24	5.12000 +0.03	5.18	4.99	5.00	209,329
15 Oct 24	5.09500 -0.27	5.40	5.09	5.36	193,624
14 Oct 24	5.36000 +0.05	5.43	5.28	5.37	176,972
11 Oct 24	5.31000 -0.01	5.39	5.26	5.33	311,344
10 Oct 24	5.32500 +0.05	5.38	5.16	5.26	204,905
09 Oct 24	5.27000 +0.09	5.28	5.14	5.18	105,240
08 Oct 24	5.18500 -0.08	5.23	5.13	5.16	84,062
07 Oct 24	5.26500 +0.04	5.34	5.12	5.34	122,581
04 Oct 24	5.22500 +0.08	5.30	5.14	5.14	116,116
03 Oct 24	5.14500 -0.05	5.22	5.07	5.22	122,200
02 Oct 24	5.19500 +0.13	5.24	5.07	5.08	204,339
01 Oct 24	5.06500 -0.01	5.21	5.05	5.15	153,821
30 Sep 24	5.07000 -0.24	5.35	5.07	5.30	318,949
27 Sep 24	5.31500 +0.25	5.41	5.16	5.20	385,132
26 Sep 24	5.06500 +0.46	5.22	4.75	4.76	668,203
25 Sep 24	4.60600 -0.01	4.71	4.51	4.59	270,549
24 Sep 24	4.61200 +0.09	4.71	4.57	4.60	365,991
23 Sep 24	4.52000 -0.17	4.65	4.45	4.65	408,776
20 Sep 24	4.69400 -0.32	5.07	4.69	5.07	300,687
19 Sep 24	5.01000 +0.11	5.07	4.97	5.01	226,752
18 Sep 24	4.90400 -0.03	4.92	4.86	4.90	78,439
17 Sep 24	4.93000 +0.10	4.98	4.82	4.83	89,099
16 Sep 24	4.83000 -0.20	5.00	4.76	5.00	175,760
13 Sep 24	5.03000 +0.11	5.05	4.95	4.95	82,744
12 Sep 24	4.91800 +0.12	5.00	4.86	4.88	129,646
11 Sep 24	4.80000 +0.00	4.94	4.79	4.85	155,488
10 Sep 24	4.80000 -0.11	4.98	4.80	4.91	215,669
09 Sep 24	4.91200 -0.09	5.07	4.87	5.03	206,418
06 Sep 24	5.00500 -0.07	5.13	5.01	5.10	126,901
05 Sep 24	5.07500 -0.10	5.19	5.04	5.15	190,261
04 Sep 24	5.17500 -0.03	5.22	5.10	5.15	118,049
03 Sep 24	5.20500 -0.18	5.38	5.15	5.37	147,512
02 Sep 24	5.39000 -0.07	5.43	5.26	5.41	115,361
30 Aug 24	5.45500 -0.03	5.53	5.45	5.51	119,034
29 Aug 24	5.49000 +0.08	5.50	5.36	5.40	90,154
28 Aug 24	5.41000 -0.11	5.56	5.41	5.54	56,965
27 Aug 24	5.52000 -0.05	5.61	5.47	5.55	78,800
26 Aug 24	5.57000 +0.03	5.59	5.53	5.59	33,868
23 Aug 24	5.54500 +0.03	5.59	5.47	5.51	59,580
22 Aug 24	5.51500 -0.02	5.63	5.51	5.57	74,086
21 Aug 24	5.53000 +0.12	5.55	5.39	5.42	73,038
20 Aug 24	5.41500 -0.11	5.61	5.41	5.57	57,173
19 Aug 24	5.52500 +0.02	5.53	5.38	5.47	103,288
16 Aug 24	5.50500 -0.03	5.58	5.47	5.58	76,576
15 Aug 24	5.53000 +0.19	5.57	5.36	5.37	93,983
14 Aug 24	5.34500 -0.04	5.47	5.30	5.43	82,271
13 Aug 24	5.38500 -0.09	5.51	5.32	5.51	115,835
12 Aug 24	5.47500 +0.11	5.47	5.34	5.42	132,258
09 Aug 24	5.37000 +0.09	5.53	5.29	5.31	108,306
08 Aug 24	5.28000 -0.15	5.43	5.19	5.43	128,116
07 Aug 24	5.43500 +0.12	5.47	5.30	5.35	149,559
06 Aug 24	5.31500 -0.05	5.47	5.24	5.43	143,999
05 Aug 24	5.37000 -0.08	5.45	5.11	5.27	323,361
02 Aug 24	5.44500 -0.21	5.61	5.40	5.59	250,196
01 Aug 24	5.66000 -0.26	6.06	5.64	6.00	199,440
31 Jul 24	5.92000 +0.41	6.10	5.62	5.70	374,257
30 Jul 24	5.50500 +0.00	5.70	5.51	5.56	222,225
29 Jul 24	5.50500 -0.41	5.87	5.43	5.87	385,883
26 Jul 24	5.92000 +0.22	6.19	5.44	5.58	398,966
25 Jul 24	5.70000 -0.32	6.03	5.61	5.99	371,284
24 Jul 24	6.02000 -0.11	6.18	6.02	6.07	128,898
23 Jul 24	6.12500 -0.11	6.26	6.09	6.25	92,462
22 Jul 24	6.24000 +0.08	6.36	6.17	6.18	118,555
19 Jul 24	6.16000 -0.14	6.45	6.16	6.45	139,457
18 Jul 24	6.30500 -0.07	6.45	6.25	6.36	90,858
17 Jul 24	6.37500 -0.13	6.43	6.28	6.40	149,103
16 Jul 24	6.50500 -0.01	6.51	6.35	6.41	107,777
15 Jul 24	6.51000 -0.06	6.60	6.43	6.57	132,504
12 Jul 24	6.57500 +0.13	6.59	6.39	6.44	100,584
11 Jul 24	6.44500 +0.03	6.54	6.39	6.47	77,358
10 Jul 24	6.41500 +0.16	6.44	6.25	6.25	73,115
09 Jul 24	6.25000 -0.17	6.43	6.24	6.41	69,627
08 Jul 24	6.42000 -0.07	6.50	6.36	6.47	127,920
05 Jul 24	6.48500 +0.20	6.66	6.30	6.30	207,348
04 Jul 24	6.28500 +0.09	6.30	6.23	6.27	60,929
03 Jul 24	6.20000 +0.10	6.25	6.14	6.16	90,209
02 Jul 24	6.10000 +0.05	6.10	5.99	6.05	73,528
01 Jul 24	6.05000 +0.07	6.25	6.02	6.14	87,799
28 Jun 24	5.98000 +0.05	6.06	5.94	5.94	113,185
27 Jun 24	5.92500 -0.07	6.03	5.92	6.00	144,643
26 Jun 24	5.99500 -0.12	6.14	5.99	6.14	153,772
25 Jun 24	6.11000 -0.12	6.19	6.08	6.16	150,474
24 Jun 24	6.23000 -0.01	6.28	6.16	6.20	82,904
21 Jun 24	6.24500 -0.12	6.33	6.16	6.33	262,783
20 Jun 24	6.36500 +0.03	6.40	6.31	6.34	119,286
19 Jun 24	6.33500 -0.26	6.60	6.32	6.60	152,344
18 Jun 24	6.59500 +0.07	6.74	6.54	6.56	107,384
17 Jun 24	6.52000 +0.14	6.57	6.37	6.38	146,898
14 Jun 24	6.38000 -0.23	6.68	6.34	6.57	264,910
13 Jun 24	6.61500 -0.23	6.85	6.61	6.85	108,615
12 Jun 24	6.84000 +0.12	6.90	6.68	6.72	145,694
11 Jun 24	6.72500 -0.03	6.93	6.70	6.77	208,301
10 Jun 24	6.75000 -0.07	6.75	6.60	6.74	137,480
07 Jun 24	6.82500 -0.03	6.87	6.74	6.85	104,102
06 Jun 24	6.85000 +0.22	6.89	6.64	6.78	249,193
05 Jun 24	6.62500 +0.13	6.66	6.53	6.53	134,182
04 Jun 24	6.49500 -0.03	6.56	6.45	6.51	125,692
03 Jun 24	6.52000 -0.09	6.70	6.51	6.67	158,468
31 May 24	6.60500 -0.03	6.61	6.53	6.61	145,962
30 May 24	6.63500 +0.13	6.73	6.55	6.55	191,016
29 May 24	6.50500 -0.27	6.71	6.51	6.70	288,173
28 May 24	6.77500 -0.09	6.93	6.77	6.88	117,944
27 May 24	6.87000 +0.01	6.97	6.80	6.94	109,984
24 May 24	6.85500 -0.06	6.88	6.76	6.85	161,373
23 May 24	6.91500 -0.07	7.24	6.88	7.06	205,151
22 May 24	6.98500 +0.05	6.99	6.84	6.95	152,360
21 May 24	6.94000 -0.09	7.03	6.87	7.03	183,893
20 May 24	7.02500 +0.01	7.06	6.95	7.01	93,941
17 May 24	7.01000 +0.11	7.01	6.81	6.88	172,847
16 May 24	6.90500 -0.13	7.09	6.89	7.09	169,205
15 May 24	7.04000 +0.14	7.09	6.90	6.91	248,529
14 May 24	6.90000 +0.31	6.90	6.60	6.60	202,081
13 May 24	6.59000 -0.08	6.68	6.55	6.66	112,163
10 May 24	6.67000 +0.05	6.73	6.61	6.66	134,054
09 May 24	6.62000 +0.02	6.66	6.55	6.64	69,378
08 May 24	6.60000 +0.05	6.63	6.53	6.53	112,588
07 May 24	6.55500 +0.02	6.66	6.51	6.57	251,285
06 May 24	6.53500 +0.05	6.57	6.41	6.55	136,934
03 May 24	6.49000 +0.23	6.51	6.30	6.31	260,716
02 May 24	6.25500 -0.28	6.51	6.26	6.49	410,567
30 Apr 24	6.53000 +0.03	6.65	6.53	6.59	159,042
29 Apr 24	6.50000 -0.11	6.66	6.41	6.66	308,545
26 Apr 24	6.61500 +0.06	6.68	6.57	6.63	240,075
25 Apr 24	6.55000 -0.48	7.01	6.54	6.70	410,188
24 Apr 24	7.03000 +0.46	7.16	6.80	6.80	554,021
23 Apr 24	6.57000 +0.03	6.71	6.50	6.62	222,603
22 Apr 24	6.54500 +0.01	6.66	6.49	6.51	242,800
19 Apr 24	6.53000 -0.29	6.74	6.53	6.73	322,463
18 Apr 24	6.82000 -0.03	6.88	6.80	6.87	81,538
17 Apr 24	6.85000 +0.01	6.94	6.76	6.80	203,878
16 Apr 24	6.84000 -0.09	6.88	6.70	6.85	290,405
15 Apr 24	6.93000 -0.10	7.10	6.91	7.01	178,567
12 Apr 24	7.03000 -0.14	7.32	7.02	7.22	148,912
11 Apr 24	7.17000 +0.01	7.22	7.09	7.16	77,985
10 Apr 24	7.16500 +0.13	7.26	7.08	7.14	194,247
09 Apr 24	7.03000 +0.13	7.09	6.86	6.89	262,989
08 Apr 24	6.90000 +0.04	6.92	6.85	6.89	107,519
05 Apr 24	6.86000 -0.07	6.89	6.79	6.80	196,702
04 Apr 24	6.93500 -0.05	7.00	6.87	6.99	187,034
03 Apr 24	6.99000 -0.01	7.03	6.87	7.00	257,645
02 Apr 24	7.00000 -0.01	7.13	6.96	7.06	271,890
28 Mar 24	7.01500 -0.12	7.14	6.86	7.06	250,495
27 Mar 24	7.13500 +0.05	7.14	7.04	7.09	109,696
26 Mar 24	7.09000 +0.00	7.21	7.07	7.09	132,637
25 Mar 24	7.09500 +0.06	7.18	7.04	7.05	171,785
22 Mar 24	7.03000 -0.06	7.12	6.99	7.05	93,412
21 Mar 24	7.09000 +0.25	7.10	6.93	7.00	222,978
20 Mar 24	6.84000 -0.12	6.97	6.79	6.93	254,611
19 Mar 24	6.96000 -0.14	7.11	6.91	7.07	174,713
18 Mar 24	7.10500 +0.14	7.17	7.01	7.01	340,467
15 Mar 24	6.97000 -0.28	7.24	6.97	7.24	407,114
14 Mar 24	7.25000 -0.16	7.45	7.25	7.45	177,450
13 Mar 24	7.40500 -0.13	7.72	7.41	7.63	136,088
12 Mar 24	7.53500 +0.06	7.60	7.37	7.51	132,785
11 Mar 24	7.47500 -0.01	7.51	7.39	7.46	105,361
08 Mar 24	7.48500 -0.31	7.85	7.49	7.83	152,209
07 Mar 24	7.79500 +0.20	7.80	7.46	7.53	200,775
06 Mar 24	7.60000 +0.18	7.73	7.46	7.47	264,798
05 Mar 24	7.41500 +0.02	7.56	7.34	7.35	159,841
04 Mar 24	7.39500 -0.09	7.57	7.37	7.46	176,391
01 Mar 24	7.49000 +0.28	7.49	7.22	7.28	150,673
29 Feb 24	7.21000 -0.14	7.38	7.18	7.34	285,859
28 Feb 24	7.35500 -0.26	7.62	7.36	7.61	192,268
27 Feb 24	7.61000 +0.25	7.61	7.36	7.36	180,646
26 Feb 24	7.36000 +0.13	7.38	7.11	7.22	175,709
23 Feb 24	7.23500 -0.21	7.51	7.22	7.45	254,585
22 Feb 24	7.44500 +0.02	7.72	7.43	7.64	234,943
21 Feb 24	7.43000 +0.11	7.49	7.35	7.42	149,854
20 Feb 24	7.31500 -0.20	7.50	7.28	7.46	224,079
19 Feb 24	7.51500 -0.16	7.63	7.48	7.55	122,481
16 Feb 24	7.67500 +0.08	7.81	7.59	7.70	228,188
15 Feb 24	7.60000 +0.09	7.74	7.52	7.60	293,289
14 Feb 24	7.51500 +0.03	7.55	7.36	7.50	230,593
13 Feb 24	7.49000 -0.38	7.84	7.41	7.80	473,100
12 Feb 24	7.86500 +0.05	7.95	7.74	7.87	386,054
09 Feb 24	7.81500 -1.16	8.06	7.05	7.97	1,567,118
08 Feb 24	8.97500 +0.23	9.03	8.75	8.81	88,271
07 Feb 24	8.75000 -0.14	8.99	8.73	8.90	168,661
06 Feb 24	8.89000 -0.33	9.27	8.82	9.27	111,347
05 Feb 24	9.22000 +0.30	9.30	8.94	8.96	132,575
02 Feb 24	8.92000 +0.02	9.03	8.90	8.96	77,180
01 Feb 24	8.90500 -0.03	9.10	8.88	8.90	102,963
31 Jan 24	8.94000 -0.12	9.05	8.94	9.00	111,476
30 Jan 24	9.05500 -0.08	9.18	9.01	9.13	107,553
29 Jan 24	9.13500 -0.13	9.24	9.06	9.24	98,847
26 Jan 24	9.26000 -0.01	9.30	9.04	9.25	125,867
25 Jan 24	9.26500 -0.10	9.42	9.21	9.38	89,323
24 Jan 24	9.37000 +0.03	9.50	9.31	9.50	162,573
23 Jan 24	9.33500 +0.00	9.41	9.18	9.30	78,543
22 Jan 24	9.33500 +0.12	9.48	9.26	9.35	74,139
19 Jan 24	9.21500 +0.03	9.35	9.18	9.28	59,437
18 Jan 24	9.18500 +0.26	9.24	8.98	9.00	111,521
17 Jan 24	8.92500 -0.26	9.15	8.90	9.10	103,717
16 Jan 24	9.18500 -0.04	9.22	9.15	9.19	50,537
15 Jan 24	9.22500 -0.11	9.39	9.22	9.35	45,872
12 Jan 24	9.34000 +0.18	9.42	9.19	9.20	69,812
11 Jan 24	9.16500 -0.06	9.40	9.10	9.35	122,307
10 Jan 24	9.23000 -0.12	9.40	9.20	9.35	52,700
09 Jan 24	9.34500 -0.16	9.65	9.24	9.63	174,130
08 Jan 24	9.50500 +0.19	9.56	9.31	9.40	116,263
05 Jan 24	9.32000 -0.08	9.44	9.13	9.35	99,742
04 Jan 24	9.40000 -0.27	9.74	9.31	9.63	150,228
03 Jan 24	9.66500 -0.40	10.08	9.56	10.08	102,847
02 Jan 24	10.06000 -0.12	10.30	9.97	10.21	94,761
29 Dec 23	10.18000 -0.19	10.37	10.18	10.30	47,548
28 Dec 23	10.37000 -0.02	10.41	10.27	10.41	50,856
27 Dec 23	10.39000 +0.05	10.50	10.30	10.34	101,239
22 Dec 23	10.34000 +0.05	10.41	10.24	10.30	71,161
21 Dec 23	10.29000 +0.03	10.30	10.08	10.30	76,414
20 Dec 23	10.26000 -0.07	10.37	10.09	10.35	68,646
19 Dec 23	10.33000 +0.20	10.46	10.24	10.27	137,091
18 Dec 23	10.13000 -0.26	10.34	9.98	10.34	125,352
15 Dec 23	10.39000 +0.29	10.43	9.99	10.08	124,139
14 Dec 23	10.10000 +0.33	10.19	9.94	9.95	60,324
13 Dec 23	9.77500 -0.20	10.01	9.73	9.91	69,170
12 Dec 23	9.97500 -0.05	10.11	9.92	10.10	38,477
11 Dec 23	10.03000 -0.13	10.22	9.95	10.20	84,055
08 Dec 23	10.16000 +0.16	10.27	10.03	10.03	116,940
07 Dec 23	10.00000 -0.10	10.03	9.76	10.00	62,920
06 Dec 23	10.10000 +0.00	10.15	9.98	10.10	63,804
05 Dec 23	10.10000 +0.16	10.12	9.84	9.87	77,525
04 Dec 23	9.93500 -0.44	10.45	9.81	10.45	95,968
01 Dec 23	10.38000 -0.15	10.68	10.23	10.56	103,959
30 Nov 23	10.53000 +0.09	10.57	10.32	10.37	134,115
29 Nov 23	10.44000 +0.43	10.44	10.04	10.04	106,273
28 Nov 23	10.01000 +0.05	10.02	9.82	9.90	87,293
27 Nov 23	9.96500 +0.23	10.10	9.70	9.70	133,102
24 Nov 23	9.73500 +0.09	9.90	9.68	9.68	61,537
23 Nov 23	9.64500 -0.05	9.76	9.54	9.76	64,663
22 Nov 23	9.70000 +0.14	9.77	9.43	9.53	77,512
21 Nov 23	9.55500 -0.07	9.90	9.55	9.74	87,664
20 Nov 23	9.63000 +0.11	9.69	9.48	9.56	65,450
17 Nov 23	9.52500 +0.22	9.65	9.38	9.40	98,369
16 Nov 23	9.30500 -0.15	9.48	9.31	9.44	54,490
15 Nov 23	9.45500 +0.23	9.50	9.16	9.23	85,274
14 Nov 23	9.23000 +0.13	9.28	8.95	9.09	73,084
13 Nov 23	9.09500 +0.05	9.15	8.96	9.15	49,415
10 Nov 23	9.04500 -0.20	9.16	8.77	9.15	69,555
09 Nov 23	9.25000 +0.11	9.28	9.09	9.20	62,642
08 Nov 23	9.13500 +0.03	9.18	8.98	9.11	45,216
07 Nov 23	9.10500 +0.13	9.15	8.83	8.97	73,507
06 Nov 23	8.97000 +0.20	9.06	8.83	8.98	128,695
03 Nov 23	8.77000 +0.19	8.80	8.47	8.68	69,302
02 Nov 23	8.58000 +0.25	8.72	8.41	8.41	107,595
01 Nov 23	8.33000 -0.21	8.71	8.33	8.61	65,362
31 Oct 23	8.54000 -0.01	8.68	8.40	8.43	158,080
30 Oct 23	8.54500 -0.48	9.21	8.44	9.11	161,035
27 Oct 23	9.02500 +0.13	9.44	9.02	9.10	138,205
26 Oct 23	8.89000 +0.27	9.09	8.55	8.59	152,832
25 Oct 23	8.62500 -0.19	8.94	8.60	8.82	96,944
24 Oct 23	8.82000 -0.10	8.94	8.56	8.90	128,913
23 Oct 23	8.92000 -0.13	9.05	8.66	9.02	130,575
20 Oct 23	9.05000 -0.04	9.13	8.92	9.03	102,370
19 Oct 23	9.09000 -0.17	9.33	9.09	9.18	78,621
18 Oct 23	9.26000 -0.22	9.41	9.19	9.26	86,602
17 Oct 23	9.48500 -0.11	9.64	9.27	9.60	45,369
16 Oct 23	9.59000 -0.05	9.65	9.26	9.65	81,066
13 Oct 23	9.63500 -0.39	10.09	9.62	10.02	80,073
12 Oct 23	10.02000 -0.01	10.13	9.95	10.10	44,375
11 Oct 23	10.03000 +0.07	10.20	9.95	9.99	71,266
10 Oct 23	9.95500 +0.38	9.99	9.63	9.70	80,870
09 Oct 23	9.57500 +0.10	9.65	9.43	9.48	73,229
06 Oct 23	9.47500 +0.02	9.53	9.34	9.45	65,356
05 Oct 23	9.45500 -0.11	9.65	9.43	9.63	46,892
04 Oct 23	9.56000 +0.16	9.59	9.30	9.35	53,113
03 Oct 23	9.40500 -0.25	9.66	9.40	9.66	60,995
02 Oct 23	9.65500 -0.14	9.79	9.51	9.77	76,794
29 Sep 23	9.79000 +0.06	9.95	9.76	9.76	111,399
28 Sep 23	9.73500 +0.17	9.95	9.60	9.60	127,493
27 Sep 23	9.56000 +0.21	9.58	9.35	9.35	78,204
26 Sep 23	9.35000 -0.21	9.55	9.35	9.54	67,867
25 Sep 23	9.56000 -0.09	9.63	9.45	9.60	76,198
22 Sep 23	9.65000 -0.09	9.68	9.53	9.67	100,401
21 Sep 23	9.74000 +0.04	9.81	9.65	9.65	98,454
20 Sep 23	9.70000 -0.03	9.81	9.59	9.62	102,305
19 Sep 23	9.73000 +0.11	9.87	9.61	9.65	67,552
18 Sep 23	9.61500 -0.11	9.76	9.56	9.69	97,319
15 Sep 23	9.72500 -0.14	10.02	9.73	9.98	196,175
14 Sep 23	9.86500 +0.06	9.92	9.78	9.80	64,549
13 Sep 23	9.80000 -0.09	9.81	9.66	9.77	87,261
12 Sep 23	9.88500 +0.03	9.98	9.75	9.84	73,641
11 Sep 23	9.85000 +0.07	9.95	9.81	9.85	65,119
08 Sep 23	9.78500 +0.07	9.90	9.72	9.73	88,408
07 Sep 23	9.71000 -0.29	10.02	9.69	10.00	96,841
06 Sep 23	10.00000 -0.10	10.15	9.97	10.09	88,659
05 Sep 23	10.10000 -0.17	10.23	10.01	10.14	64,380
04 Sep 23	10.27000 -0.11	10.50	10.27	10.50	43,578
01 Sep 23	10.38000 -0.09	10.50	10.30	10.50	61,143
31 Aug 23	10.47000 -0.01	10.51	10.37	10.50	92,893
30 Aug 23	10.48000 +0.04	10.48	10.30	10.44	48,611
29 Aug 23	10.44000 +0.04	10.45	10.25	10.39	94,296
28 Aug 23	10.40000 +0.09	10.50	10.30	10.48	44,834
25 Aug 23	10.31000 +0.06	10.42	10.04	10.12	46,007
24 Aug 23	10.25000 -0.23	10.76	10.25	10.70	67,740
23 Aug 23	10.48000 -0.10	10.58	10.32	10.58	70,400
22 Aug 23	10.58000 +0.32	10.73	10.37	10.42	130,630
21 Aug 23	10.26000 +0.15	10.29	10.04	10.06	73,664
18 Aug 23	10.11000 +0.01	10.18	9.90	10.01	149,943
17 Aug 23	10.10000 -0.38	10.42	10.02	10.42	132,155
16 Aug 23	10.48000 +0.08	10.55	10.32	10.36	68,167
15 Aug 23	10.40000 -0.42	10.83	10.33	10.82	109,766
14 Aug 23	10.82000 +0.06	10.83	10.62	10.66	65,963
11 Aug 23	10.76000 -0.27	11.05	10.74	11.03	89,799
10 Aug 23	11.03000 +0.09	11.18	11.01	11.05	82,092
09 Aug 23	10.94000 -0.12	11.24	10.94	11.20	61,517
08 Aug 23	11.06000 +0.04	11.21	10.99	11.06	85,398
07 Aug 23	11.02000 -0.05	11.14	10.93	11.03	119,610
04 Aug 23	11.07000 -0.05	11.37	10.99	11.20	105,741
03 Aug 23	11.12000 -0.25	11.40	11.01	11.35	145,219
02 Aug 23	11.37000 -0.13	11.59	10.69	11.33	268,708
01 Aug 23	11.50000 +0.48	11.62	11.04	11.07	512,723
31 Jul 23	11.02000 +0.09	11.13	10.90	10.99	347,227
28 Jul 23	10.93000 +0.84	10.93	10.21	10.25	633,065
27 Jul 23	10.09000 +0.26	10.09	9.68	9.92	124,863
26 Jul 23	9.83500 -0.09	9.94	9.69	9.90	92,185
25 Jul 23	9.92500 +0.05	9.98	9.85	9.90	96,502
24 Jul 23	9.88000 -0.04	10.05	9.85	9.87	66,805
21 Jul 23	9.92000 -0.03	10.02	9.76	9.86	72,690
20 Jul 23	9.95500 -0.38	10.32	9.85	10.22	165,990
19 Jul 23	10.33000 +0.03	10.48	10.32	10.32	107,006
18 Jul 23	10.30000 +0.10	10.35	10.15	10.20	106,077
17 Jul 23	10.20000 -0.06	10.23	10.07	10.17	74,531
14 Jul 23	10.26000 +0.05	10.29	10.15	10.22	100,756
13 Jul 23	10.21000 +0.11	10.25	10.02	10.13	198,299
12 Jul 23	10.10000 +0.26	10.10	9.90	9.90	208,311
11 Jul 23	9.84000 -0.04	10.03	9.81	9.90	84,548
10 Jul 23	9.88000 +0.11	9.90	9.68	9.73	80,076
07 Jul 23	9.77000 +0.16	9.85	9.63	9.64	75,691
06 Jul 23	9.61000 -0.18	9.87	9.60	9.74	86,583
05 Jul 23	9.79000 -0.15	9.85	9.62	9.78	152,698
04 Jul 23	9.94000 -0.04	10.04	9.86	9.99	64,174
03 Jul 23	9.97500 +0.06	10.03	9.90	9.93	108,551
30 Jun 23	9.92000 +0.15	9.95	9.71	9.74	78,945
29 Jun 23	9.77500 +0.19	9.84	9.52	9.53	88,151
28 Jun 23	9.58000 +0.20	9.59	9.36	9.45	104,173
27 Jun 23	9.38000 -0.02	9.44	9.29	9.44	82,577
26 Jun 23	9.40500 -0.10	9.50	9.32	9.50	61,540
23 Jun 23	9.50500 -0.14	9.61	9.44	9.57	80,535
22 Jun 23	9.64500 +0.04	9.65	9.27	9.43	188,481
21 Jun 23	9.61000 +0.10	9.77	9.50	9.53	101,137
20 Jun 23	9.51000 -0.16	9.64	9.48	9.56	98,741
19 Jun 23	9.67000 -0.27	9.86	9.56	9.86	117,129
16 Jun 23	9.94000 +0.12	10.05	9.80	9.81	176,885
15 Jun 23	9.82000 -0.17	10.14	9.61	10.00	287,287
14 Jun 23	9.99000 +0.00	10.00	9.84	9.96	182,415
13 Jun 23	9.99000 +0.29	9.99	9.81	9.85	308,261
12 Jun 23	9.70000 +0.08	9.71	9.54	9.65	158,832
09 Jun 23	9.62000 +0.27	9.69	9.27	9.35	343,898
08 Jun 23	9.35000 +0.57	9.35	8.63	8.71	420,998
07 Jun 23	8.78500 +0.44	8.88	8.33	8.35	256,326
06 Jun 23	8.34000 +0.02	8.39	8.21	8.30	38,807
05 Jun 23	8.32500 -0.02	8.47	8.31	8.38	66,962
02 Jun 23	8.34000 +0.10	8.40	8.25	8.31	51,626
01 Jun 23	8.24500 +0.32	8.26	7.86	7.89	92,318
31 May 23	7.93000 -0.15	8.09	7.90	8.03	75,821
30 May 23	8.08000 +0.05	8.19	7.97	7.98	64,712
29 May 23	8.03000 +0.01	8.10	7.95	8.10	27,894
26 May 23	8.02500 +0.14	8.10	7.87	7.99	141,901
25 May 23	7.88500 +0.02	8.04	7.88	7.88	63,379
24 May 23	7.87000 -0.31	8.14	7.84	8.14	68,630
23 May 23	8.18000 -0.15	8.41	8.16	8.30	56,749
22 May 23	8.33000 +0.02	8.37	8.20	8.34	41,602
19 May 23	8.30500 +0.01	8.43	8.28	8.35	71,785
18 May 23	8.29500 +0.10	8.31	8.24	8.24	112,214
17 May 23	8.20000 -0.05	8.21	8.15	8.20	33,518
16 May 23	8.24500 +0.05	8.32	8.13	8.13	171,121
15 May 23	8.19500 -0.06	8.27	8.10	8.25	55,374
12 May 23	8.25000 +0.09	8.28	8.11	8.11	80,499
11 May 23	8.16000 +0.01	8.19	8.06	8.19	78,325
10 May 23	8.15000 +0.27	8.19	7.88	7.88	144,739
09 May 23	7.87500 -0.16	8.08	7.81	8.08	79,469
08 May 23	8.04000 -0.14	8.23	8.00	8.20	78,265
05 May 23	8.18000 +0.28	8.18	7.91	7.91	113,136
04 May 23	7.90000 -0.03	8.07	7.75	7.93	148,470
03 May 23	7.93500 -0.03	8.10	7.91	7.99	156,655
02 May 23	7.97000 +0.25	7.99	7.77	7.82	109,114
28 Apr 23	7.71500 +0.32	7.78	7.42	7.50	173,204
27 Apr 23	7.40000 -0.13	7.66	6.64	7.66	377,598
26 Apr 23	7.53500 -0.06	7.67	7.46	7.65	205,916
25 Apr 23	7.59000 -0.15	7.74	7.59	7.65	129,382
24 Apr 23	7.74500 -0.28	8.03	7.74	8.00	99,885
21 Apr 23	8.02500 -0.08	8.09	7.95	8.08	96,969
20 Apr 23	8.10000 -0.10	8.26	8.05	8.20	114,449
19 Apr 23	8.20000 -0.23	8.43	8.20	8.43	53,085
18 Apr 23	8.43000 +0.07	8.45	8.33	8.35	47,302
17 Apr 23	8.36500 +0.03	8.36	8.24	8.32	63,930
14 Apr 23	8.33000 -0.03	8.43	8.32	8.39	47,784
13 Apr 23	8.36500 +0.25	8.38	8.15	8.16	73,464
12 Apr 23	8.11500 -0.29	8.40	8.09	8.40	129,658
11 Apr 23	8.40500 -0.05	8.56	8.40	8.45	94,900
06 Apr 23	8.45000 -0.09	8.66	8.44	8.66	77,153
05 Apr 23	8.53500 -0.23	8.78	8.50	8.78	93,534
04 Apr 23	8.76000 +0.21	8.85	8.56	8.60	171,824
03 Apr 23	8.55000 -0.14	8.72	8.55	8.70	53,786
31 Mar 23	8.69000 -0.19	8.88	8.64	8.80	72,198
30 Mar 23	8.88000 +0.31	8.90	8.60	8.60	219,602
29 Mar 23	8.57500 +0.26	8.65	8.38	8.38	93,452
28 Mar 23	8.31500 -0.39	8.76	8.31	8.76	119,070
27 Mar 23	8.70000 +0.17	8.84	8.57	8.57	89,617
24 Mar 23	8.53000 -0.23	8.76	8.47	8.76	49,917
23 Mar 23	8.76000 +0.11	8.78	8.52	8.68	75,698
22 Mar 23	8.64500 -0.02	8.84	8.54	8.68	112,738
21 Mar 23	8.66500 +0.13	8.68	8.49	8.50	113,178
20 Mar 23	8.54000 +0.03	8.59	8.16	8.45	60,043
17 Mar 23	8.51000 +0.01	8.74	8.40	8.59	136,166
16 Mar 23	8.50500 +0.22	8.55	8.26	8.45	70,741
15 Mar 23	8.29000 -0.42	8.74	8.23	8.74	110,368
14 Mar 23	8.71000 +0.29	8.77	8.39	8.40	128,662
13 Mar 23	8.42000 -0.39	8.74	8.26	8.64	190,931
10 Mar 23	8.80500 -0.13	8.87	8.64	8.77	151,037
09 Mar 23	8.93000 +0.03	8.95	8.81	8.90	83,560
08 Mar 23	8.90500 +0.09	8.93	8.57	8.75	105,334
07 Mar 23	8.81000 -0.22	9.03	8.74	9.03	81,983
06 Mar 23	9.03000 -0.03	9.14	8.97	9.14	103,671
03 Mar 23	9.06000 +0.02	9.14	8.94	9.08	88,355
02 Mar 23	9.04000 +0.08	9.05	8.79	9.02	124,419
01 Mar 23	8.96000 +0.05	9.17	8.96	8.97	225,905
28 Feb 23	8.91500 +0.01	9.00	8.86	8.91	156,230
27 Feb 23	8.91000 +0.17	8.93	8.80	8.88	44,797
24 Feb 23	8.74000 -0.09	8.93	8.74	8.80	98,035
23 Feb 23	8.83000 +0.09	8.95	8.78	8.80	82,178
22 Feb 23	8.74000 -0.14	8.88	8.68	8.85	107,997
21 Feb 23	8.88000 +0.06	8.96	8.74	8.79	169,324
20 Feb 23	8.82500 +0.10	8.88	8.69	8.76	89,300
17 Feb 23	8.73000 -0.10	8.78	8.65	8.73	143,660
16 Feb 23	8.82500 -0.10	9.00	8.80	9.00	197,588
15 Feb 23	8.92500 -0.03	9.13	8.78	9.02	275,984
14 Feb 23	8.95500 +0.07	9.15	8.80	8.95	303,208
13 Feb 23	8.88000 +0.20	8.92	8.70	8.72	192,877
10 Feb 23	8.68000 +0.03	8.80	8.40	8.67	196,901
09 Feb 23	8.65500 +0.30	8.72	8.31	8.35	224,691
08 Feb 23	8.35000 +0.05	8.54	8.31	8.40	129,659
07 Feb 23	8.30000 -0.09	8.39	8.23	8.36	88,898
06 Feb 23	8.39000 -0.13	8.45	8.23	8.45	87,116
03 Feb 23	8.52000 -0.03	8.65	8.37	8.52	203,142
02 Feb 23	8.55500 +0.34	8.56	8.31	8.31	352,940
01 Feb 23	8.22000 +0.21	8.22	8.01	8.05	201,432
31 Jan 23	8.01000 +0.11	8.05	7.80	7.80	145,567
30 Jan 23	7.90500 -0.20	8.05	7.83	8.05	153,974
27 Jan 23	8.11000 +0.08	8.15	7.93	7.95	287,832
26 Jan 23	8.03000 +0.42	8.03	7.51	7.51	336,576
25 Jan 23	7.60500 -0.07	7.66	7.52	7.66	76,873
24 Jan 23	7.67000 +0.13	7.70	7.54	7.54	119,842
23 Jan 23	7.54000 +0.29	7.58	7.30	7.30	99,795
20 Jan 23	7.25000 -0.10	7.35	7.16	7.35	61,119
19 Jan 23	7.35000 -0.22	7.55	7.35	7.48	95,277
18 Jan 23	7.57500 +0.12	7.64	7.48	7.50	116,779
17 Jan 23	7.45500 -0.03	7.52	7.36	7.45	74,047
16 Jan 23	7.48000 -0.09	7.62	7.47	7.60	63,299
13 Jan 23	7.57500 -0.11	7.64	7.47	7.63	113,588
12 Jan 23	7.68000 +0.04	7.70	7.49	7.63	129,304
11 Jan 23	7.63500 -0.07	7.78	7.59	7.71	85,067
10 Jan 23	7.70500 -0.08	7.76	7.59	7.76	133,632
09 Jan 23	7.78000 +0.42	7.86	7.49	7.50	355,858
06 Jan 23	7.36500 +0.25	7.36	7.04	7.13	192,983
05 Jan 23	7.11500 +0.07	7.14	6.97	7.02	117,999
04 Jan 23	7.04000 +0.16	7.05	6.78	6.85	114,776
03 Jan 23	6.87500 +0.15	6.90	6.70	6.70	89,831
02 Jan 23	6.72500 +0.11	6.75	6.63	6.69	28,885
30 Dec 22	6.61500 -0.02	6.69	6.60	6.60	47,014
29 Dec 22	6.63500 +0.11	6.67	6.51	6.51	45,688
28 Dec 22	6.53000 -0.08	6.61	6.51	6.58	64,232
27 Dec 22	6.61500 +0.00	6.69	6.57	6.66	97,164
23 Dec 22	6.61000 +0.01	6.65	6.53	6.60	61,344
22 Dec 22	6.60500 -0.13	6.75	6.61	6.75	58,901
21 Dec 22	6.74000 +0.07	6.76	6.65	6.68	45,770
20 Dec 22	6.66500 +0.03	6.70	6.52	6.59	66,481
19 Dec 22	6.64000 -0.01	6.74	6.61	6.66	74,477
16 Dec 22	6.64500 +0.01	6.67	6.49	6.60	154,454
15 Dec 22	6.63000 -0.21	6.82	6.63	6.80	107,138
14 Dec 22	6.84000 +0.06	6.86	6.66	6.75	138,687
13 Dec 22	6.78500 +0.20	6.97	6.63	6.64	199,574
12 Dec 22	6.58500 -0.05	6.64	6.52	6.61	47,419
09 Dec 22	6.63000 +0.16	6.69	6.48	6.54	84,997
08 Dec 22	6.47500 +0.13	6.53	6.35	6.40	47,504
07 Dec 22	6.35000 -0.16	6.51	6.30	6.51	79,008
06 Dec 22	6.51000 -0.08	6.62	6.51	6.60	66,031
05 Dec 22	6.59500 +0.13	6.65	6.43	6.50	149,124
02 Dec 22	6.46500 +0.01	6.51	6.34	6.46	51,617
01 Dec 22	6.45500 +0.02	6.64	6.39	6.62	96,527
30 Nov 22	6.43500 +0.14	6.49	6.32	6.36	115,362
29 Nov 22	6.29000 +0.13	6.33	6.16	6.16	73,105
28 Nov 22	6.16500 -0.09	6.27	6.16	6.26	49,650
25 Nov 22	6.25500 -0.11	6.34	6.25	6.31	35,683
24 Nov 22	6.36000 -0.04	6.41	6.30	6.40	59,324
23 Nov 22	6.40000 +0.01	6.43	6.28	6.30	97,043
22 Nov 22	6.38500 +0.03	6.42	6.24	6.31	51,982
21 Nov 22	6.36000 -0.03	6.38	6.28	6.38	71,042
18 Nov 22	6.38500 +0.17	6.41	6.22	6.32	81,634
17 Nov 22	6.21500 -0.05	6.32	6.09	6.26	156,233
16 Nov 22	6.27000 -0.25	6.51	6.24	6.43	123,515
15 Nov 22	6.52000 -0.05	6.65	6.45	6.59	186,508
14 Nov 22	6.56500 +0.18	6.65	6.33	6.39	258,681
11 Nov 22	6.39000 +0.13	6.39	6.22	6.32	175,652
10 Nov 22	6.25500 +0.14	6.26	5.93	6.10	267,995
09 Nov 22	6.11000 +0.04	6.21	6.03	6.11	175,424
08 Nov 22	6.07000 +0.39	6.07	5.70	5.70	182,409
07 Nov 22	5.68500 +0.20	5.70	5.35	5.45	99,849
04 Nov 22	5.48000 +0.18	5.52	5.32	5.32	98,345
03 Nov 22	5.30000 -0.17	5.38	5.24	5.38	145,430
02 Nov 22	5.47500 +0.14	5.55	5.29	5.36	204,561
01 Nov 22	5.33500 +0.09	5.37	5.24	5.33	121,165
31 Oct 22	5.24500 +0.04	5.39	5.21	5.31	133,539
28 Oct 22	5.20500 -0.50	5.61	5.16	5.57	421,651
27 Oct 22	5.70500 -0.05	5.77	5.57	5.76	160,899
26 Oct 22	5.75500 -0.22	5.95	5.72	5.95	145,144
25 Oct 22	5.98000 +0.14	5.98	5.76	5.88	147,897
24 Oct 22	5.84500 +0.09	5.87	5.72	5.83	87,424
21 Oct 22	5.75500 -0.07	5.78	5.65	5.65	56,228
20 Oct 22	5.82500 +0.08	5.82	5.64	5.74	57,458
19 Oct 22	5.74500 +0.03	5.82	5.66	5.75	97,955
18 Oct 22	5.71000 +0.20	5.73	5.59	5.60	140,919
17 Oct 22	5.51500 +0.17	5.59	5.41	5.50	144,740
14 Oct 22	5.34500 +0.00	5.52	5.32	5.41	106,127
13 Oct 22	5.34500 +0.14	5.35	5.03	5.27	159,772
12 Oct 22	5.20500 +0.01	5.26	5.14	5.23	123,690
11 Oct 22	5.19000 +0.03	5.28	5.12	5.21	189,499
10 Oct 22	5.16500 -0.03	5.34	5.15	5.20	175,595
07 Oct 22	5.20000 -0.36	5.33	5.06	5.14	347,812
06 Oct 22	5.56000 +0.05	5.60	5.47	5.48	48,013
05 Oct 22	5.50500 -0.05	5.63	5.45	5.53	72,969
04 Oct 22	5.55000 +0.37	5.55	5.30	5.30	88,322
03 Oct 22	5.18500 +0.07	5.22	4.98	5.01	98,932
30 Sep 22	5.12000 +0.06	5.18	4.98	5.11	125,713
29 Sep 22	5.06000 -0.26	5.33	5.03	5.33	213,175
28 Sep 22	5.32000 -0.01	5.38	5.11	5.30	173,379
27 Sep 22	5.33000 -0.01	5.46	5.30	5.30	69,510
26 Sep 22	5.34000 -0.09	5.46	5.28	5.40	154,267
23 Sep 22	5.43500 -0.32	5.69	5.39	5.68	279,682
22 Sep 22	5.75000 -0.20	5.90	5.68	5.88	100,426
21 Sep 22	5.94500 +0.10	5.96	5.76	5.81	104,810
20 Sep 22	5.85000 -0.02	5.95	5.80	5.90	47,420
19 Sep 22	5.87000 +0.07	5.93	5.74	5.81	80,303
16 Sep 22	5.79500 -0.09	5.87	5.76	5.82	108,555
15 Sep 22	5.88000 -0.01	5.99	5.86	5.91	86,951
14 Sep 22	5.89500 +0.00	5.95	5.79	5.86	103,475
13 Sep 22	5.89500 -0.10	6.13	5.89	6.02	195,130
12 Sep 22	5.99500 +0.07	6.05	5.96	5.98	142,323
09 Sep 22	5.93000 +0.08	5.96	5.80	5.80	140,162
08 Sep 22	5.85000 -0.03	5.97	5.74	5.95	117,579
07 Sep 22	5.88000 +0.02	5.92	5.77	5.82	413,867
06 Sep 22	5.86500 -0.15	6.07	5.80	6.00	415,573
05 Sep 22	6.01500 -0.16	6.10	5.96	6.05	192,172
02 Sep 22	6.18000 +0.09	6.24	6.08	6.08	132,382
01 Sep 22	6.09500 -0.12	6.20	6.06	6.20	93,795
31 Aug 22	6.21000 -0.06	6.43	6.18	6.30	117,539
30 Aug 22	6.27000 +0.11	6.34	6.13	6.18	74,659
29 Aug 22	6.15500 -0.13	6.21	6.10	6.19	90,215
26 Aug 22	6.28000 -0.09	6.51	6.25	6.40	93,817
25 Aug 22	6.37000 +0.13	6.40	6.23	6.29	72,004
24 Aug 22	6.23500 +0.01	6.29	6.14	6.23	83,666
23 Aug 22	6.22500 -0.03	6.31	6.16	6.22	108,413
22 Aug 22	6.25000 -0.24	6.44	6.25	6.41	138,630
19 Aug 22	6.48500 -0.05	6.60	6.45	6.60	84,865
18 Aug 22	6.54000 +0.01	6.64	6.47	6.54	117,453
17 Aug 22	6.53000 -0.26	6.85	6.50	6.85	129,300
16 Aug 22	6.79500 +0.02	6.88	6.73	6.84	127,036
15 Aug 22	6.77500 +0.01	6.87	6.76	6.81	76,067
12 Aug 22	6.76000 +0.06	6.78	6.63	6.70	75,588
11 Aug 22	6.70000 +0.09	6.72	6.56	6.67	104,673
10 Aug 22	6.60500 +0.32	6.66	6.25	6.30	138,955
09 Aug 22	6.28000 -0.35	6.70	6.28	6.70	162,697
08 Aug 22	6.63000 -0.07	6.80	6.63	6.73	111,935
05 Aug 22	6.69500 -0.16	6.96	6.68	6.86	97,595
04 Aug 22	6.86000 +0.13	6.96	6.76	6.80	151,224
03 Aug 22	6.73000 +0.28	6.74	6.50	6.50	168,523
02 Aug 22	6.45500 -0.03	6.50	6.26	6.45	172,314
01 Aug 22	6.48500 -0.01	6.59	6.26	6.59	389,444
29 Jul 22	6.49500 -1.08	6.66	5.95	6.19	1,068,567
28 Jul 22	7.57500 +0.20	7.57	7.38	7.40	301,965
27 Jul 22	7.37000 +0.51	7.37	6.99	7.05	221,418
26 Jul 22	6.85500 -0.15	7.50	6.76	7.03	192,108
25 Jul 22	7.00500 -0.11	7.15	6.95	7.15	121,369
22 Jul 22	7.11000 +0.05	7.18	6.93	6.93	102,555
21 Jul 22	7.06500 +0.18	7.09	6.88	6.88	99,570
20 Jul 22	6.89000 +0.21	6.91	6.63	6.74	80,220
19 Jul 22	6.67500 -0.13	6.75	6.51	6.75	61,160
18 Jul 22	6.80500 +0.14	6.85	6.70	6.74	88,247
15 Jul 22	6.66000 +0.21	6.75	6.45	6.45	106,399
14 Jul 22	6.45000 -0.07	6.61	6.40	6.50	103,586
13 Jul 22	6.52000 +0.11	6.66	6.45	6.50	133,163
12 Jul 22	6.41000 +0.05	6.47	6.26	6.32	45,102
11 Jul 22	6.36000 -0.09	6.58	6.32	6.40	78,877
08 Jul 22	6.45500 +0.24	6.47	6.26	6.26	69,508
07 Jul 22	6.21000 +0.29	6.26	6.00	6.00	78,180
06 Jul 22	5.92000 +0.14	5.99	5.80	5.80	70,511
05 Jul 22	5.78500 -0.08	6.02	5.72	5.90	118,424
04 Jul 22	5.86500 -0.09	6.07	5.86	6.00	88,831
01 Jul 22	5.95500 -0.26	6.16	5.92	6.14	187,604
30 Jun 22	6.21500 -0.11	6.33	6.05	6.33	198,733
29 Jun 22	6.32500 -0.19	6.50	6.29	6.50	93,885
28 Jun 22	6.51000 +0.10	6.67	6.43	6.45	162,145
27 Jun 22	6.41000 -0.01	6.52	6.37	6.49	113,106
24 Jun 22	6.41500 +0.11	6.50	6.32	6.39	57,965
23 Jun 22	6.31000 -0.18	6.49	6.26	6.45	71,951
22 Jun 22	6.48500 -0.28	6.68	6.44	6.68	156,154
21 Jun 22	6.76000 +0.32	6.79	6.50	6.50	88,413
20 Jun 22	6.44500 -0.02	6.53	6.41	6.48	46,248
17 Jun 22	6.47000 +0.13	6.57	6.34	6.40	224,251
16 Jun 22	6.34000 -0.41	6.75	6.31	6.72	172,343
15 Jun 22	6.75000 +0.17	6.79	6.61	6.65	127,359
14 Jun 22	6.58000 -0.19	6.88	6.57	6.80	149,319
13 Jun 22	6.77000 -0.41	7.05	6.70	7.05	170,859
10 Jun 22	7.18500 -0.14	7.37	7.14	7.26	98,577
09 Jun 22	7.32000 -0.13	7.44	7.22	7.40	165,233
08 Jun 22	7.45000 -0.06	7.59	7.43	7.59	59,666
07 Jun 22	7.50500 +0.01	7.60	7.41	7.60	77,848
06 Jun 22	7.50000 +0.05	7.58	7.47	7.56	53,531
03 Jun 22	7.45000 -0.13	7.72	7.42	7.60	202,557
02 Jun 22	7.57500 +0.16	7.68	7.48	7.48	243,530
01 Jun 22	7.41000 -0.09	7.53	7.36	7.49	106,496
31 May 22	7.50000 -0.07	7.53	7.43	7.53	158,024
30 May 22	7.57000 +0.25	7.62	7.40	7.44	216,126
27 May 22	7.32500 +0.15	7.43	7.19	7.19	168,935
26 May 22	7.17000 +0.14	7.22	6.91	7.02	92,366
25 May 22	7.02500 -0.01	7.12	6.91	7.11	67,223
24 May 22	7.03000 -0.18	7.18	6.99	7.13	146,414
23 May 22	7.21000 +0.06	7.36	7.13	7.18	114,677
20 May 22	7.15000 +0.01	7.39	7.13	7.22	155,788
19 May 22	7.13500 +0.00	7.17	6.92	7.05	96,536
18 May 22	7.14000 -0.20	7.36	7.11	7.30	136,062
17 May 22	7.33500 +0.34	7.47	7.08	7.08	254,726
16 May 22	7.00000 -0.05	7.07	6.97	7.00	76,334
13 May 22	7.04500 +0.19	7.14	6.91	6.94	149,785
12 May 22	6.85500 +0.03	6.92	6.52	6.57	159,724
11 May 22	6.82000 +0.19	6.86	6.66	6.69	98,581
10 May 22	6.63000 -0.07	6.78	6.60	6.78	156,905
09 May 22	6.70000 -0.26	6.99	6.70	6.91	201,286
06 May 22	6.96000 +0.05	6.97	6.70	6.71	279,521
05 May 22	6.91000 +0.05	7.12	6.87	6.96	275,022
04 May 22	6.86000 +0.07	7.00	6.74	6.84	184,210
03 May 22	6.79500 +0.07	6.84	6.73	6.84	144,955
02 May 22	6.73000 -0.11	6.81	6.55	6.80	215,216
29 Apr 22	6.83500 +0.50	7.06	6.53	6.55	552,302
28 Apr 22	6.33500 +0.09	6.53	6.28	6.49	452,368
27 Apr 22	6.25000 +0.18	6.34	6.07	6.20	370,798
26 Apr 22	6.07000 -0.11	6.30	6.05	6.30	141,761
25 Apr 22	6.18000 -0.11	6.25	6.06	6.20	195,152
22 Apr 22	6.28500 -0.16	6.43	6.22	6.36	129,355
21 Apr 22	6.44500 +0.04	6.55	6.35	6.45	163,733
20 Apr 22	6.40500 +0.20	6.49	6.18	6.26	124,233
19 Apr 22	6.20500 +0.03	6.26	6.09	6.20	167,451
14 Apr 22	6.17000 -0.09	6.36	6.16	6.35	255,168
13 Apr 22	6.26000 +0.06	6.26	6.12	6.25	213,568
12 Apr 22	6.20000 +0.07	6.22	5.99	6.15	487,857
11 Apr 22	6.12500 -0.07	6.28	6.08	6.26	253,322
08 Apr 22	6.19000 +0.07	6.28	6.11	6.25	180,041
07 Apr 22	6.12000 -0.09	6.32	6.12	6.20	184,178
06 Apr 22	6.21000 -0.36	6.58	6.12	6.55	317,254
05 Apr 22	6.57000 -0.28	6.95	6.57	6.95	242,203
04 Apr 22	6.85000 -0.06	6.99	6.84	6.93	126,818
01 Apr 22	6.91000 -0.09	7.05	6.91	6.94	104,860
31 Mar 22	7.00000 -0.09	7.17	6.96	7.11	189,038
30 Mar 22	7.09000 -0.36	7.55	7.08	7.55	170,362
29 Mar 22	7.45000 +0.32	7.59	7.19	7.25	221,195
28 Mar 22	7.13000 +0.01	7.24	7.06	7.13	323,340
25 Mar 22	7.12000 +0.09	7.19	7.03	7.07	204,977
24 Mar 22	7.03000 -0.12	7.18	6.94	7.18	126,268
23 Mar 22	7.15000 +0.03	7.33	7.03	7.23	362,611
22 Mar 22	7.12000 +0.20	7.14	6.88	6.94	232,920
21 Mar 22	6.92000 +0.13	6.98	6.71	6.85	251,918
18 Mar 22	6.79000 +0.03	6.79	6.57	6.72	273,826
17 Mar 22	6.76000 -0.10	6.99	6.71	6.99	261,911
16 Mar 22	6.86000 +0.41	6.90	6.55	6.68	459,291
15 Mar 22	6.45000 +0.02	6.52	6.17	6.46	351,504
14 Mar 22	6.43000 +0.16	6.68	6.31	6.38	303,369
11 Mar 22	6.27000 -0.01	6.54	6.20	6.32	352,711
10 Mar 22	6.28000 -0.17	6.56	6.20	6.55	213,184
09 Mar 22	6.45000 +0.56	6.45	6.14	6.15	540,357
08 Mar 22	5.89000 +0.02	6.18	5.80	5.82	350,331
07 Mar 22	5.87000 -0.33	6.13	5.61	6.02	738,433
04 Mar 22	6.20000 -0.37	6.50	6.17	6.50	424,918
03 Mar 22	6.57000 -0.09	6.83	6.57	6.73	264,736
02 Mar 22	6.66000 +0.07	6.74	6.36	6.56	319,952
01 Mar 22	6.59000 -0.44	7.10	6.56	7.01	367,841
28 Feb 22	7.03000 -0.15	7.10	6.90	6.99	304,022
25 Feb 22	7.18000 +0.29	7.19	6.82	7.12	624,278
24 Feb 22	6.89000 -0.26	7.02	6.46	6.74	685,727
23 Feb 22	7.15000 -0.21	7.40	7.15	7.40	290,226
22 Feb 22	7.36000 -0.10	7.46	7.01	7.15	311,825
21 Feb 22	7.46000 -0.33	7.88	7.39	7.87	396,590
18 Feb 22	7.79000 -0.05	7.94	7.68	7.86	286,334
17 Feb 22	7.84000 -0.15	8.07	7.69	8.00	295,711
16 Feb 22	7.99000 +0.13	8.04	7.83	7.96	281,030
15 Feb 22	7.86000 +0.38	7.92	7.50	7.70	429,870
14 Feb 22	7.48000 -0.43	7.94	7.40	7.92	700,731
11 Feb 22	7.91000 -1.09	8.59	7.88	8.24	878,706
10 Feb 22	9.00000 +0.03	9.13	8.66	8.97	154,685
09 Feb 22	8.97000 +0.51	8.97	8.60	8.60	105,333
08 Feb 22	8.46000 -0.11	8.61	8.37	8.59	146,230
07 Feb 22	8.57000 -0.17	8.79	8.42	8.79	186,026
04 Feb 22	8.74000 +0.18	8.87	8.53	8.73	300,641
03 Feb 22	8.56000 -0.42	8.92	8.56	8.90	184,385
02 Feb 22	8.98000 +0.23	9.18	8.88	8.98	284,314
01 Feb 22	8.75000 +0.20	8.78	8.51	8.73	231,520
31 Jan 22	8.55000 +0.39	8.62	8.22	8.30	327,656
28 Jan 22	8.16000 -0.02	8.28	8.03	8.28	198,994
27 Jan 22	8.18000 -0.11	8.41	8.05	8.13	156,417
26 Jan 22	8.29000 +0.12	8.44	8.22	8.32	178,980
25 Jan 22	8.17000 +0.24	8.42	8.06	8.12	355,227
24 Jan 22	7.93000 -0.95	8.76	7.88	8.76	549,354
21 Jan 22	8.88000 -0.19	8.97	8.72	8.90	311,412
20 Jan 22	9.07000 -0.22	9.36	8.93	9.30	316,971
19 Jan 22	9.29000 -0.15	9.53	9.27	9.32	191,006
18 Jan 22	9.44000 -0.19	9.63	9.36	9.63	130,023
17 Jan 22	9.63000 -0.05	9.78	9.55	9.72	131,685
14 Jan 22	9.68000 -0.24	9.80	9.45	9.77	206,251
13 Jan 22	9.92000 +0.29	10.10	9.64	9.64	353,956
12 Jan 22	9.63000 +0.06	9.83	9.51	9.68	204,220
11 Jan 22	9.57000 +0.46	9.70	9.15	9.20	299,575
10 Jan 22	9.11000 -0.09	9.32	9.02	9.29	217,471
07 Jan 22	9.20000 +0.15	9.40	9.11	9.15	145,204
06 Jan 22	9.05000 -0.28	9.20	8.97	9.11	189,745
05 Jan 22	9.33000 +0.14	9.40	9.11	9.30	121,026
04 Jan 22	9.19000 -0.23	9.58	9.14	9.49	154,941
03 Jan 22	9.42000 +0.28	9.45	9.26	9.37	93,019
31 Dec 21	9.14000 -0.03	9.19	9.09	9.17	33,981
30 Dec 21	9.17000 +0.00	9.25	9.12	9.17	41,420
29 Dec 21	9.17000 -0.07	9.29	9.10	9.25	54,250
28 Dec 21	9.24000 -0.14	9.45	9.21	9.42	41,908
27 Dec 21	9.38000 +0.24	9.42	9.09	9.09	98,156
24 Dec 21	9.14000 +0.13	9.15	9.02	9.03	19,750
23 Dec 21	9.01000 +0.02	9.16	8.87	8.99	164,479
22 Dec 21	8.99000 +0.12	8.99	8.85	8.91	76,406
21 Dec 21	8.87000 -0.03	9.05	8.83	9.00	111,071
20 Dec 21	8.90000 -0.08	8.96	8.67	8.80	126,940
17 Dec 21	8.98000 -0.09	9.08	8.63	9.02	315,219
16 Dec 21	9.07000 -0.11	9.48	9.03	9.39	192,323
15 Dec 21	9.18000 +0.25	9.22	8.81	8.95	215,636
14 Dec 21	8.93000 -0.12	9.13	8.93	9.01	191,162
13 Dec 21	9.05000 -0.06	9.30	9.02	9.23	85,142
10 Dec 21	9.11000 -0.14	9.31	9.10	9.21	238,830
09 Dec 21	9.25000 -0.20	9.62	9.24	9.62	105,808
08 Dec 21	9.45000 -0.16	9.77	9.41	9.62	114,851
07 Dec 21	9.61000 +0.66	9.61	9.12	9.14	163,939
06 Dec 21	8.95000 -0.22	9.40	8.89	9.29	193,896
03 Dec 21	9.17000 -0.06	9.43	9.09	9.38	155,875
02 Dec 21	9.23000 -0.45	9.57	9.16	9.57	225,936
01 Dec 21	9.68000 +0.35	9.69	9.29	9.40	120,034
30 Nov 21	9.33000 +0.01	9.58	9.20	9.20	184,219
29 Nov 21	9.32000 +0.37	9.39	9.09	9.09	220,832
26 Nov 21	8.95000 -0.40	9.22	8.86	9.10	293,412
25 Nov 21	9.35000 +0.18	9.44	9.17	9.34	105,103
24 Nov 21	9.17000 -0.11	9.36	9.05	9.30	269,999
23 Nov 21	9.28000 -0.53	9.74	9.21	9.73	250,933
22 Nov 21	9.81000 +0.12	10.20	9.80	9.84	441,867
19 Nov 21	9.69000 +0.13	9.86	9.48	9.62	297,880
18 Nov 21	9.56000 +0.03	9.62	9.42	9.50	175,678
17 Nov 21	9.53000 +0.13	9.59	9.40	9.40	120,126
16 Nov 21	9.40000 +0.04	9.55	9.33	9.44	158,874
15 Nov 21	9.36000 +0.09	9.36	9.14	9.25	94,025
12 Nov 21	9.27000 +0.37	9.31	8.92	8.92	216,753
11 Nov 21	8.90000 -0.17	9.05	8.80	9.05	232,162
10 Nov 21	9.07000 -0.49	9.54	9.06	9.50	218,986
09 Nov 21	9.56000 +0.06	9.65	9.45	9.49	181,836
08 Nov 21	9.50000 -0.21	9.83	9.50	9.68	319,106
05 Nov 21	9.71000 +0.11	9.75	9.50	9.55	191,475
04 Nov 21	9.60000 +0.21	9.60	9.38	9.49	210,658
03 Nov 21	9.39000 -0.16	9.63	9.13	9.57	270,351
02 Nov 21	9.55000 +0.22	9.74	9.23	9.35	527,641
01 Nov 21	9.33000 +0.73	9.37	8.71	8.90	460,036
29 Oct 21	8.60000 -0.14	9.08	8.55	8.76	534,287
28 Oct 21	8.74000 +0.22	8.74	8.52	8.68	294,879
27 Oct 21	8.52000 +0.06	8.71	8.46	8.53	136,732
26 Oct 21	8.46000 +0.04	8.60	8.39	8.50	121,715
25 Oct 21	8.42000 +0.00	8.54	8.33	8.50	327,419
22 Oct 21	8.42000 -0.13	8.65	8.42	8.60	82,632
21 Oct 21	8.55000 +0.29	8.58	8.16	8.24	136,761
20 Oct 21	8.26000 -0.10	8.42	8.22	8.38	167,559
19 Oct 21	8.36000 +0.16	8.45	8.27	8.31	148,468
18 Oct 21	8.20000 +0.09	8.36	8.06	8.15	150,169
15 Oct 21	8.11000 +0.08	8.18	7.99	8.02	147,464
14 Oct 21	8.03000 +0.06	8.12	7.93	8.00	114,939
13 Oct 21	7.97000 +0.16	8.04	7.67	7.81	121,085
12 Oct 21	7.81000 -0.06	7.90	7.73	7.81	79,621
11 Oct 21	7.87000 +0.14	7.97	7.73	7.73	131,100
08 Oct 21	7.73000 -0.42	8.20	7.65	8.15	236,910
07 Oct 21	8.15000 +0.19	8.24	7.99	8.05	216,095
06 Oct 21	7.96000 -0.14	8.10	7.78	7.99	207,300
05 Oct 21	8.10000 +0.21	8.12	7.87	7.90	126,649
04 Oct 21	7.89000 -0.10	8.12	7.88	7.99	167,074
01 Oct 21	7.99000 -0.29	8.16	7.53	8.11	340,298
30 Sep 21	8.28000 +0.07	8.39	8.14	8.32	126,188
29 Sep 21	8.21000 -0.15	8.53	8.19	8.40	142,138
28 Sep 21	8.36000 -0.38	8.71	8.17	8.70	309,287
27 Sep 21	8.74000 +0.03	8.80	8.57	8.77	107,998
24 Sep 21	8.71000 -0.39	9.09	8.71	9.07	141,612
23 Sep 21	9.10000 +0.53	9.23	8.88	8.88	232,313
22 Sep 21	8.57000 +0.16	8.62	8.41	8.43	125,436
21 Sep 21	8.41000 -0.04	8.55	8.32	8.50	158,370
20 Sep 21	8.45000 -0.52	9.00	8.28	9.00	224,223
17 Sep 21	8.97000 +0.07	9.14	8.82	9.10	185,727
16 Sep 21	8.90000 +0.40	9.25	8.75	9.02	476,234
15 Sep 21	8.50000 -0.27	8.84	8.50	8.74	123,903
14 Sep 21	8.77000 +0.08	8.78	8.62	8.67	57,295
13 Sep 21	8.69000 -0.19	8.90	8.67	8.90	84,143
10 Sep 21	8.88000 +0.04	9.03	8.79	8.79	85,417
09 Sep 21	8.84000 +0.01	8.89	8.63	8.83	75,169
08 Sep 21	8.83000 -0.27	9.10	8.77	9.09	141,860
07 Sep 21	9.10000 -0.12	9.26	9.10	9.23	108,584
06 Sep 21	9.22000 +0.07	9.41	9.16	9.24	191,029
03 Sep 21	9.15000 +0.01	9.19	9.06	9.10	106,122
02 Sep 21	9.14000 +0.15	9.20	8.86	8.99	128,835
01 Sep 21	8.99000 +0.07	9.16	8.95	9.10	89,721
31 Aug 21	8.92000 -0.10	9.25	8.82	9.07	289,004
30 Aug 21	9.02000 -0.23	9.44	9.02	9.17	173,560
27 Aug 21	9.25000 +0.24	9.29	8.72	8.99	126,942
26 Aug 21	9.01000 +0.01	9.15	8.78	9.04	139,735
25 Aug 21	9.00000 +0.24	9.10	8.70	8.80	119,013
24 Aug 21	8.76000 +0.27	8.87	8.55	8.55	134,776
23 Aug 21	8.49000 +0.14	8.70	8.40	8.45	104,490
20 Aug 21	8.35000 +0.10	8.42	8.11	8.18	78,198
19 Aug 21	8.25000 -0.12	8.39	8.07	8.39	109,882
18 Aug 21	8.37000 -0.04	8.47	8.34	8.44	58,986
17 Aug 21	8.41000 -0.01	8.52	8.32	8.40	106,902
16 Aug 21	8.42000 -0.23	8.65	8.31	8.60	143,978
13 Aug 21	8.65000 -0.08	8.75	8.61	8.70	91,215
12 Aug 21	8.73000 +0.09	8.97	8.63	8.65	147,279
11 Aug 21	8.64000 -0.06	8.78	8.58	8.70	72,971
10 Aug 21	8.70000 -0.22	9.18	8.70	9.00	115,870
09 Aug 21	8.92000 -0.21	9.19	8.82	9.18	137,676
06 Aug 21	9.13000 -0.28	9.47	9.04	9.40	198,471
05 Aug 21	9.41000 +0.33	9.42	9.11	9.15	317,887
04 Aug 21	9.08000 +0.65	9.11	8.48	8.48	467,018
03 Aug 21	8.43000 +0.05	8.46	8.12	8.36	209,664
02 Aug 21	8.38000 +0.41	8.53	8.00	8.00	720,719
30 Jul 21	7.97000 +0.05	8.15	7.71	7.82	195,114
29 Jul 21	7.92000 +0.48	7.95	7.51	7.54	293,625
28 Jul 21	7.44000 +0.26	7.45	7.24	7.35	77,357
27 Jul 21	7.18000 -0.22	7.42	7.17	7.40	57,544
26 Jul 21	7.40000 +0.06	7.50	7.29	7.45	66,489
23 Jul 21	7.34000 +0.09	7.38	7.20	7.20	63,794
22 Jul 21	7.25000 +0.01	7.47	7.25	7.30	100,810
21 Jul 21	7.24000 +0.33	7.29	6.92	6.92	81,702
20 Jul 21	6.91000 +0.00	6.97	6.80	6.80	171,309
19 Jul 21	6.91000 -0.20	7.06	6.75	7.06	246,735
16 Jul 21	7.11000 -0.34	7.48	7.11	7.48	134,150
15 Jul 21	7.45000 -0.07	7.50	7.32	7.50	115,613
14 Jul 21	7.52000 +0.08	7.56	7.38	7.44	117,465
13 Jul 21	7.44000 -0.12	7.64	7.44	7.51	62,079
12 Jul 21	7.56000 -0.08	7.69	7.52	7.65	84,286
09 Jul 21	7.64000 +0.09	7.68	7.53	7.61	92,945
08 Jul 21	7.55000 -0.26	7.79	7.41	7.70	144,659
07 Jul 21	7.81000 -0.01	7.86	7.68	7.85	65,237
06 Jul 21	7.82000 -0.15	8.00	7.74	8.00	60,289
05 Jul 21	7.97000 +0.03	8.00	7.87	7.98	36,396
02 Jul 21	7.94000 +0.01	8.08	7.85	7.85	92,751
01 Jul 21	7.93000 -0.07	8.05	7.69	7.70	109,813
30 Jun 21	8.00000 +0.00	8.08	7.76	7.97	187,104
29 Jun 21	8.00000 +0.29	8.03	7.76	7.76	136,149
28 Jun 21	7.71000 +0.02	7.76	7.51	7.69	64,671
25 Jun 21	7.69000 +0.15	7.69	7.51	7.53	85,916
24 Jun 21	7.54000 -0.08	7.69	7.54	7.62	74,264
23 Jun 21	7.62000 +0.04	7.75	7.51	7.61	101,272
22 Jun 21	7.58000 +0.03	7.60	7.33	7.52	161,907
21 Jun 21	7.55000 -0.05	7.67	7.39	7.58	95,952
18 Jun 21	7.60000 -0.15	7.85	7.59	7.80	222,282
17 Jun 21	7.75000 -0.12	7.89	7.58	7.79	125,743
16 Jun 21	7.87000 -0.09	8.00	7.71	8.00	105,358
15 Jun 21	7.96000 +0.10	8.03	7.82	7.93	79,347
14 Jun 21	7.86000 -0.11	8.03	7.72	8.00	141,114
11 Jun 21	7.97000 -0.05	8.09	7.92	8.00	140,311
10 Jun 21	8.02000 -0.01	8.13	7.95	8.09	89,763
09 Jun 21	8.03000 +0.03	8.12	7.93	8.00	72,649
08 Jun 21	8.00000 -0.04	8.15	7.98	8.01	93,620
07 Jun 21	8.04000 -0.15	8.22	7.99	8.20	101,282
04 Jun 21	8.19000 +0.05	8.20	7.98	8.12	85,616
03 Jun 21	8.14000 +0.14	8.14	7.93	8.00	149,466
02 Jun 21	8.00000 +0.00	8.07	7.91	8.00	110,563
01 Jun 21	8.00000 +0.02	8.18	7.96	8.00	130,210
31 May 21	7.98000 +0.09	8.03	7.89	7.96	139,312
28 May 21	7.89000 +0.14	7.93	7.75	7.75	60,496
27 May 21	7.75000 -0.04	7.89	7.69	7.85	162,136
26 May 21	7.79000 -0.18	8.00	7.79	7.99	173,361
25 May 21	7.97000 +0.48	8.02	7.44	7.44	423,061
24 May 21	7.49000 +0.12	7.55	7.31	7.50	53,798
21 May 21	7.37000 +0.05	7.48	7.25	7.35	277,763
20 May 21	7.32000 +0.09	7.35	7.18	7.30	161,614
19 May 21	7.23000 -0.18	7.40	7.06	7.40	251,417
18 May 21	7.41000 -0.05	7.55	7.36	7.45	107,235
17 May 21	7.46000 -0.01	7.60	7.31	7.60	121,277
14 May 21	7.47000 +0.08	7.60	7.31	7.60	112,451
13 May 21	7.39000 +0.01	7.50	7.17	7.34	159,480
12 May 21	7.38000 -0.16	7.64	7.32	7.64	156,304
11 May 21	7.54000 -0.16	7.62	7.42	7.60	215,163
10 May 21	7.70000 -0.05	7.95	7.66	7.86	214,064
07 May 21	7.75000 +0.25	7.84	7.55	7.65	234,931
06 May 21	7.50000 -0.43	8.00	7.45	7.99	434,481
05 May 21	7.93000 +0.06	8.05	7.73	8.01	254,808
04 May 21	7.87000 -0.47	8.45	7.82	8.39	427,349
03 May 21	8.34000 +0.26	8.44	8.08	8.11	294,119
30 Apr 21	8.08000 +0.23	8.46	7.85	7.89	607,134
29 Apr 21	7.85000 -0.08	8.30	7.74	8.00	459,316
28 Apr 21	7.93000 +0.09	8.00	7.71	7.90	248,102
27 Apr 21	7.84000 +0.03	7.90	7.67	7.81	129,005
26 Apr 21	7.81000 +0.04	7.89	7.68	7.87	98,942
23 Apr 21	7.77000 +0.09	7.90	7.61	7.61	106,313
22 Apr 21	7.68000 +0.01	7.91	7.67	7.73	142,428
21 Apr 21	7.67000 +0.21	7.74	7.45	7.45	205,005
20 Apr 21	7.46000 -0.29	7.75	7.32	7.75	285,022
19 Apr 21	7.75000 -0.31	8.10	7.70	8.08	200,256
16 Apr 21	8.06000 +0.50	8.08	7.55	7.55	503,371
15 Apr 21	7.56000 +0.04	7.68	7.52	7.55	131,709
14 Apr 21	7.52000 -0.14	7.79	7.51	7.79	121,878
13 Apr 21	7.66000 +0.32	7.78	7.39	7.40	213,786
12 Apr 21	7.34000 -0.22	7.61	7.26	7.61	183,148
09 Apr 21	7.56000 -0.17	7.82	7.55	7.73	128,450
08 Apr 21	7.73000 -0.02	7.87	7.68	7.81	232,761
07 Apr 21	7.75000 -0.07	7.85	7.63	7.77	229,444
06 Apr 21	7.82000 +0.22	7.84	7.43	7.82	519,309
01 Apr 21	7.60000 +0.25	7.81	7.37	7.41	294,472
31 Mar 21	7.35000 +0.36	7.35	6.95	7.01	260,929
30 Mar 21	6.99000 +0.12	7.00	6.82	6.95	159,097
29 Mar 21	6.87000 +0.16	7.06	6.73	6.78	211,757
26 Mar 21	6.71000 +0.16	6.72	6.53	6.69	124,479
25 Mar 21	6.55000 -0.21	6.80	6.45	6.76	208,226
24 Mar 21	6.76000 +0.26	6.88	6.50	6.50	156,171
23 Mar 21	6.50000 -0.24	6.77	6.50	6.66	210,736
22 Mar 21	6.74000 +0.19	6.78	6.59	6.63	125,044
19 Mar 21	6.55000 -0.21	6.68	6.41	6.65	135,030
18 Mar 21	6.76000 +0.16	6.83	6.59	6.68	171,803
17 Mar 21	6.60000 +0.10	6.64	6.44	6.55	159,021
16 Mar 21	6.50000 -0.01	6.65	6.49	6.60	97,248
15 Mar 21	6.51000 +0.16	6.60	6.36	6.36	160,377
12 Mar 21	6.35000 -0.12	6.50	6.26	6.50	182,946
11 Mar 21	6.47000 +0.33	6.57	6.26	6.30	275,697
10 Mar 21	6.14000 -0.17	6.45	6.13	6.35	185,325
09 Mar 21	6.31000 +0.01	6.32	6.11	6.28	276,986
08 Mar 21	6.30000 +0.04	6.40	6.22	6.22	275,359
05 Mar 21	6.26000 -0.18	6.60	6.26	6.50	267,578
04 Mar 21	6.44000 -0.43	6.76	6.42	6.74	300,403
03 Mar 21	6.87000 +0.00	7.00	6.72	6.95	176,019
02 Mar 21	6.87000 -0.29	7.22	6.83	7.16	321,289
01 Mar 21	7.16000 +0.05	7.35	7.02	7.17	184,059
26 Feb 21	7.11000 +0.37	7.12	6.29	6.57	380,906
25 Feb 21	6.74000 -0.24	7.10	6.70	7.02	322,406
24 Feb 21	6.98000 -0.03	7.21	6.95	7.00	148,604
23 Feb 21	7.01000 -0.43	7.46	6.85	7.46	379,366
22 Feb 21	7.44000 -0.20	7.72	7.40	7.68	157,858
19 Feb 21	7.64000 +0.37	7.75	7.34	7.34	215,249
18 Feb 21	7.27000 -0.08	7.58	7.22	7.41	189,850
17 Feb 21	7.35000 -0.56	8.04	7.34	7.95	547,060
16 Feb 21	7.91000 +0.31	8.16	7.65	7.69	745,394
15 Feb 21	7.60000 +0.40	7.69	7.15	7.30	902,472
12 Feb 21	7.20000 -0.05	7.45	6.81	7.30	736,220
11 Feb 21	7.25000 +0.31	7.25	6.86	6.94	228,300
10 Feb 21	6.94000 +0.00	7.02	6.81	6.98	122,660
09 Feb 21	6.94000 -0.12	7.12	6.85	7.09	198,349
08 Feb 21	7.06000 +0.20	7.10	6.90	6.90	256,347
05 Feb 21	6.86000 +0.01	7.01	6.81	6.95	154,895
04 Feb 21	6.85000 -0.25	7.19	6.83	7.00	215,331
03 Feb 21	7.10000 -0.01	7.29	6.99	7.19	358,085
02 Feb 21	7.11000 +0.22	7.14	6.88	6.95	270,571
01 Feb 21	6.89000 +0.23	6.92	6.49	6.62	250,609
29 Jan 21	6.66000 +0.09	6.78	6.41	6.55	289,186
28 Jan 21	6.57000 +0.08	6.64	6.10	6.28	288,083
27 Jan 21	6.49000 -0.11	6.68	6.23	6.50	433,139
26 Jan 21	6.60000 -0.13	6.73	6.56	6.70	246,567
25 Jan 21	6.73000 -0.13	7.16	6.61	6.89	303,198
22 Jan 21	6.86000 -0.29	7.13	6.75	7.10	408,851
21 Jan 21	7.15000 -0.15	7.55	7.02	7.34	387,755
20 Jan 21	7.30000 +0.28	7.30	6.97	6.97	298,768
19 Jan 21	7.02000 +0.02	7.15	6.86	7.03	394,281
18 Jan 21	7.00000 +0.38	7.04	6.65	6.67	475,820
15 Jan 21	6.62000 +0.02	6.90	6.47	6.66	346,041
14 Jan 21	6.60000 +0.09	6.70	6.31	6.54	326,034
13 Jan 21	6.51000 -0.03	6.74	6.41	6.60	284,907
12 Jan 21	6.54000 +0.33	6.59	6.19	6.22	674,158
11 Jan 21	6.21000 +0.46	6.22	5.75	5.75	524,009
08 Jan 21	5.75000 -0.17	5.95	5.71	5.92	296,723
07 Jan 21	5.92000 -0.04	6.00	5.82	5.98	197,937
06 Jan 21	5.96000 +0.71	5.99	5.63	5.70	974,223
05 Jan 21	5.25000 +0.21	5.25	5.03	5.05	246,154
04 Jan 21	5.04000 +0.12	5.10	4.86	4.96	206,638
31 Dec 20	4.92000 +0.08	4.92	4.84	4.88	42,061
30 Dec 20	4.84500 -0.04	4.92	4.80	4.89	43,019
29 Dec 20	4.88000 +0.03	4.95	4.79	4.85	93,952
28 Dec 20	4.85000 +0.03	4.90	4.80	4.84	75,866
24 Dec 20	4.82000 +0.03	4.84	4.74	4.80	22,069
23 Dec 20	4.79000 +0.03	4.82	4.74	4.75	53,003
22 Dec 20	4.75500 +0.10	4.79	4.52	4.52	136,376
21 Dec 20	4.65500 -0.08	4.66	4.36	4.63	240,823
18 Dec 20	4.73500 -0.07	4.82	4.73	4.80	110,940
17 Dec 20	4.80000 +0.00	4.93	4.80	4.80	102,692
16 Dec 20	4.80000 -0.04	4.97	4.76	4.90	117,390
15 Dec 20	4.84500 +0.17	4.90	4.56	4.61	195,124
14 Dec 20	4.67000 +0.07	4.72	4.59	4.61	82,694
11 Dec 20	4.60000 +0.02	4.64	4.49	4.55	126,303
10 Dec 20	4.58000 -0.16	4.74	4.53	4.65	106,785
09 Dec 20	4.74000 +0.08	4.80	4.63	4.77	132,702
08 Dec 20	4.66000 -0.16	4.86	4.66	4.84	141,161
07 Dec 20	4.82000 +0.08	4.86	4.65	4.85	213,963
04 Dec 20	4.74000 +0.22	4.82	4.49	4.56	322,748
03 Dec 20	4.51500 +0.09	4.57	4.40	4.40	133,450
02 Dec 20	4.43000 -0.20	4.66	4.43	4.65	149,299
01 Dec 20	4.63000 +0.28	4.66	4.32	4.32	371,665
30 Nov 20	4.35500 -0.03	4.44	4.32	4.37	126,491
27 Nov 20	4.39000 +0.14	4.39	4.22	4.30	105,416
26 Nov 20	4.25000 -0.01	4.32	4.22	4.22	85,748
25 Nov 20	4.26500 -0.05	4.32	4.16	4.32	132,789
24 Nov 20	4.31500 +0.08	4.38	4.20	4.30	151,459
23 Nov 20	4.24000 +0.23	4.28	4.08	4.09	202,345
20 Nov 20	4.01000 -0.07	4.16	3.96	4.02	146,600
19 Nov 20	4.08500 -0.07	4.11	3.98	4.11	108,147
18 Nov 20	4.15000 +0.15	4.19	4.00	4.00	103,527
17 Nov 20	4.00000 -0.23	4.25	3.99	4.22	212,819
16 Nov 20	4.23000 +0.49	4.24	3.78	3.89	397,904
13 Nov 20	3.74000 +0.05	3.81	3.70	3.75	126,465
12 Nov 20	3.69000 +0.04	3.69	3.62	3.69	97,376
11 Nov 20	3.65500 -0.06	3.77	3.64	3.69	102,113
10 Nov 20	3.71000 -0.03	3.89	3.58	3.70	313,983
09 Nov 20	3.74000 +0.42	3.78	3.42	3.47	477,516
06 Nov 20	3.31500 -0.13	3.50	3.31	3.48	120,438
05 Nov 20	3.44500 +0.00	3.58	3.43	3.48	180,660
04 Nov 20	3.44500 +0.00	3.50	3.40	3.40	148,533
03 Nov 20	3.44500 +0.12	3.50	3.39	3.40	243,961
02 Nov 20	3.33000 +0.13	3.44	3.20	3.20	259,126
30 Oct 20	3.19500 +0.00	3.27	3.01	3.13	247,120
29 Oct 20	3.19000 +0.20	3.22	2.96	2.99	169,855
28 Oct 20	2.99500 -0.07	3.12	2.93	3.10	386,019
27 Oct 20	3.06500 -0.09	3.13	3.04	3.06	104,977
26 Oct 20	3.15000 -0.04	3.19	3.10	3.15	130,864
23 Oct 20	3.19000 -0.08	3.29	3.17	3.29	71,632
22 Oct 20	3.27000 +0.09	3.29	3.15	3.24	135,094
21 Oct 20	3.18000 -0.03	3.24	3.16	3.24	77,300
20 Oct 20	3.21000 +0.12	3.21	3.05	3.08	144,803
19 Oct 20	3.09000 -0.07	3.21	3.08	3.19	55,163
16 Oct 20	3.16000 +0.06	3.16	3.07	3.07	79,318
15 Oct 20	3.10000 -0.05	3.20	3.08	3.15	158,064
14 Oct 20	3.15000 -0.09	3.24	3.15	3.23	92,532
13 Oct 20	3.24000 +0.02	3.28	3.15	3.20	82,468
12 Oct 20	3.22500 -0.06	3.34	3.21	3.29	152,154
09 Oct 20	3.28500 +0.02	3.30	3.20	3.26	147,417
08 Oct 20	3.27000 +0.08	3.29	3.19	3.19	101,147
07 Oct 20	3.19500 +0.06	3.20	3.12	3.12	103,269
06 Oct 20	3.13500 -0.02	3.24	3.13	3.15	149,357
05 Oct 20	3.15000 +0.13	3.18	3.04	3.07	304,586
02 Oct 20	3.02000 -0.04	3.07	2.97	3.05	55,042
01 Oct 20	3.05500 +0.11	3.10	2.87	2.88	185,844
30 Sep 20	2.95000 +0.02	2.99	2.91	2.91	91,729
29 Sep 20	2.93500 +0.01	2.98	2.88	2.90	89,428
28 Sep 20	2.92500 +0.16	2.93	2.78	2.78	76,574
25 Sep 20	2.76500 +0.02	2.81	2.70	2.81	84,147
24 Sep 20	2.75000 -0.08	2.86	2.70	2.86	169,500
23 Sep 20	2.83000 -0.03	2.93	2.83	2.88	71,676
22 Sep 20	2.85500 -0.03	2.95	2.86	2.90	58,788
21 Sep 20	2.88500 -0.12	3.00	2.86	2.98	155,062
18 Sep 20	3.00000 +0.05	3.01	2.95	2.95	80,334
17 Sep 20	2.95000 -0.06	3.01	2.95	3.01	68,972
16 Sep 20	3.00500 +0.04	3.05	2.96	2.97	116,852
15 Sep 20	2.97000 +0.03	3.02	2.94	2.95	103,380
14 Sep 20	2.94000 +0.08	2.97	2.86	2.86	127,631
11 Sep 20	2.86000 +0.00	2.93	2.85	2.86	79,589
10 Sep 20	2.86000 +0.02	2.89	2.81	2.88	70,065
09 Sep 20	2.83500 +0.06	2.86	2.76	2.77	236,025
08 Sep 20	2.78000 -0.11	2.95	2.73	2.95	251,892
07 Sep 20	2.89000 +0.02	2.92	2.87	2.87	100,150
04 Sep 20	2.87000 -0.06	2.95	2.83	2.92	599,393
03 Sep 20	2.92500 -0.05	3.04	2.88	3.00	158,348
02 Sep 20	2.97000 +0.05	3.05	2.94	2.94	301,981
01 Sep 20	2.92500 +0.11	2.94	2.82	2.85	250,207
31 Aug 20	2.82000 -0.04	2.96	2.80	2.91	408,806
28 Aug 20	2.86000 -0.50	3.18	2.85	3.18	1,704,282
27 Aug 20	3.35500 +0.10	3.50	3.22	3.28	229,721
26 Aug 20	3.25500 +0.13	3.27	3.17	3.17	301,276
25 Aug 20	3.13000 -0.09	3.26	3.12	3.22	228,827
24 Aug 20	3.22000 +0.06	3.24	3.18	3.23	24,793
21 Aug 20	3.16500 -0.04	3.29	3.13	3.29	67,303
20 Aug 20	3.20000 -0.07	3.27	3.16	3.27	139,864
19 Aug 20	3.27000 -0.09	3.39	3.26	3.39	90,910
18 Aug 20	3.35500 -0.05	3.58	3.31	3.40	408,466
17 Aug 20	3.40000 +0.22	3.42	3.14	3.14	656,447
14 Aug 20	3.18000 -0.03	3.20	3.11	3.17	116,797
13 Aug 20	3.21000 -0.05	3.29	3.18	3.29	100,096
12 Aug 20	3.25500 -0.05	3.34	3.23	3.31	166,165
11 Aug 20	3.31000 +0.16	3.32	3.16	3.16	345,666
10 Aug 20	3.15000 -0.03	3.20	3.08	3.18	284,317
07 Aug 20	3.18500 +0.08	3.19	3.06	3.10	141,681
06 Aug 20	3.10500 -0.01	3.15	3.06	3.10	275,627
05 Aug 20	3.12000 -0.02	3.19	3.07	3.13	189,517
04 Aug 20	3.14000 +0.09	3.16	3.08	3.08	205,610
03 Aug 20	3.05500 +0.05	3.07	2.96	3.05	235,604
31 Jul 20	3.01000 +0.02	3.09	2.94	2.95	193,762
30 Jul 20	2.99000 -0.06	3.10	2.93	3.10	438,829
29 Jul 20	3.05000 +0.01	3.15	2.97	3.12	330,503
28 Jul 20	3.04000 -0.08	3.19	3.04	3.11	162,244
27 Jul 20	3.12000 +0.11	3.15	2.96	3.03	241,176
24 Jul 20	3.00500 +0.00	3.01	2.90	2.94	217,181
23 Jul 20	3.00500 -0.06	3.10	2.94	3.05	166,552
22 Jul 20	3.06500 -0.04	3.13	3.01	3.10	87,621
21 Jul 20	3.11000 +0.06	3.15	3.06	3.09	185,955
20 Jul 20	3.04500 -0.01	3.07	2.98	3.07	81,991
17 Jul 20	3.05500 +0.04	3.10	2.98	2.98	170,683
16 Jul 20	3.01500 +0.02	3.03	2.93	3.00	311,606
15 Jul 20	3.00000 +0.06	3.04	2.92	2.92	201,250
14 Jul 20	2.94000 -0.11	3.05	2.89	3.05	259,403
13 Jul 20	3.04500 +0.08	3.15	3.00	3.06	256,530
10 Jul 20	2.97000 -0.02	3.01	2.92	3.01	148,567
09 Jul 20	2.99000 -0.09	3.11	2.96	3.08	287,209
08 Jul 20	3.07500 +0.15	3.16	2.92	2.95	1,122,759
07 Jul 20	2.92500 -0.04	2.96	2.80	2.92	540,305
06 Jul 20	2.96500 -0.12	3.14	2.81	3.10	1,031,041
03 Jul 20	3.08000 +0.04	3.08	2.99	3.02	85,884
02 Jul 20	3.03500 +0.01	3.09	2.98	3.05	158,448
01 Jul 20	3.02500 -0.36	3.38	2.97	3.38	580,097
30 Jun 20	3.38500 +0.38	3.42	3.01	3.01	1,641,205
29 Jun 20	3.01000 +0.07	3.01	2.93	2.95	177,199
26 Jun 20	2.94000 -0.10	3.04	2.94	3.04	119,743
25 Jun 20	3.04000 +0.10	3.05	2.92	2.98	175,514
24 Jun 20	2.94000 -0.07	3.02	2.92	3.01	228,339
23 Jun 20	3.01000 +0.10	3.05	2.96	2.97	170,721
22 Jun 20	2.91500 -0.08	3.02	2.90	3.02	85,997
19 Jun 20	2.99000 -0.02	3.05	2.96	3.01	74,012
18 Jun 20	3.01000 +0.00	3.13	2.99	3.04	208,486
17 Jun 20	3.01000 +0.00	3.07	2.97	3.04	168,777
16 Jun 20	3.01000 +0.10	3.09	2.95	3.04	330,563
15 Jun 20	2.91500 -0.04	3.03	2.84	2.98	299,562
12 Jun 20	2.95000 +0.03	3.15	2.86	2.91	520,909
11 Jun 20	2.92000 -0.28	3.11	2.88	3.10	460,069
10 Jun 20	3.20000 -0.12	3.38	3.12	3.31	241,909
09 Jun 20	3.32000 -0.19	3.51	3.32	3.50	135,646
08 Jun 20	3.50500 -0.17	3.64	3.25	3.60	431,383
05 Jun 20	3.67500 +0.36	3.74	3.32	3.32	433,441
04 Jun 20	3.32000 -0.04	3.46	3.20	3.40	247,624
03 Jun 20	3.35500 +0.19	3.42	3.15	3.15	315,129
02 Jun 20	3.16000 +0.15	3.22	3.03	3.10	220,375
01 Jun 20	3.01000 -0.03	3.09	2.95	2.95	62,311
29 May 20	3.04000 -0.01	3.13	2.95	3.07	332,536
28 May 20	3.04500 +0.15	3.10	2.92	2.92	220,127
27 May 20	2.89500 -0.12	3.11	2.85	3.09	291,768
26 May 20	3.01500 +0.13	3.07	2.87	2.94	201,289
25 May 20	2.89000 +0.18	2.90	2.70	2.70	59,081
22 May 20	2.71000 -0.12	2.93	2.65	2.81	244,225
21 May 20	2.82500 -0.09	2.96	2.82	2.87	116,165
20 May 20	2.91000 +0.11	2.95	2.76	2.87	116,870
19 May 20	2.80500 +0.05	2.89	2.74	2.85	92,421
18 May 20	2.76000 +0.04	2.86	2.66	2.75	152,699
15 May 20	2.72000 -0.11	2.88	2.70	2.88	67,199
14 May 20	2.82500 -0.02	2.93	2.61	2.80	243,359
13 May 20	2.85000 -0.04	2.87	2.72	2.86	172,565
12 May 20	2.88500 -0.06	2.98	2.87	2.91	93,400
11 May 20	2.94000 -0.16	3.17	2.92	3.17	134,331
08 May 20	3.10500 +0.09	3.18	3.02	3.02	154,814
07 May 20	3.02000 +0.02	3.10	2.95	3.00	145,754
06 May 20	3.00000 -0.04	3.14	2.99	3.05	102,668
05 May 20	3.04000 +0.02	3.14	2.99	3.09	115,536
04 May 20	3.01500 -0.16	3.18	2.91	3.17	400,933
30 Apr 20	3.18000 +0.04	3.23	3.09	3.19	164,214
29 Apr 20	3.14000 -0.06	3.34	3.00	3.25	315,221
28 Apr 20	3.20000 -0.15	3.39	3.14	3.38	268,802
27 Apr 20	3.35000 +0.32	3.36	3.10	3.10	341,022
24 Apr 20	3.03000 -0.16	3.13	2.94	3.13	354,408
23 Apr 20	3.19000 +0.12	3.35	3.14	3.16	522,095
22 Apr 20	3.07000 +0.48	3.09	2.60	2.60	777,665
21 Apr 20	2.59000 -0.08	2.70	2.54	2.70	319,905
20 Apr 20	2.67000 +0.08	2.83	2.54	2.65	434,216
17 Apr 20	2.59500 +0.10	2.88	2.53	2.58	964,951
16 Apr 20	2.49500 +0.29	2.60	2.21	2.27	886,000
15 Apr 20	2.20500 -0.13	2.33	2.16	2.30	318,996
14 Apr 20	2.34000 +0.14	2.34	2.19	2.24	442,212
09 Apr 20	2.20000 +0.00	2.31	2.12	2.29	875,823
08 Apr 20	2.20000 +0.00	2.28	2.15	2.26	406,059
07 Apr 20	2.20000 +0.20	2.35	2.16	2.18	990,691
06 Apr 20	2.00000 +0.10	2.12	1.95	2.00	1,125,882
03 Apr 20	1.90000 -0.05	1.98	1.88	1.98	315,704
02 Apr 20	1.95000 -0.02	1.99	1.90	1.98	234,399
01 Apr 20	1.97000 -0.05	2.02	1.92	1.99	310,616
31 Mar 20	2.02000 +0.05	2.10	1.98	2.02	346,158
30 Mar 20	1.97000 +0.04	2.10	1.94	1.98	377,321
27 Mar 20	1.92600 -0.19	2.34	1.91	2.15	806,063
26 Mar 20	2.11500 -0.06	2.27	2.00	2.20	327,916
25 Mar 20	2.17000 +0.08	2.48	2.10	2.25	522,756
24 Mar 20	2.09500 +0.19	2.10	1.97	2.05	471,526
23 Mar 20	1.90800 -0.25	2.14	1.87	2.14	778,714
20 Mar 20	2.16000 -0.11	2.50	2.15	2.39	478,974
19 Mar 20	2.27000 -0.18	2.69	2.15	2.51	361,528
18 Mar 20	2.45000 -0.17	2.75	2.45	2.60	215,514
17 Mar 20	2.62500 -0.01	2.80	2.50	2.68	244,526
16 Mar 20	2.63000 -0.33	2.87	2.45	2.84	445,121
13 Mar 20	2.96500 -0.15	3.38	2.96	3.18	503,343
12 Mar 20	3.11500 -0.47	3.43	3.06	3.31	407,944
11 Mar 20	3.59000 -0.15	3.89	3.55	3.89	179,967
10 Mar 20	3.74000 +0.03	3.97	3.64	3.80	217,744
09 Mar 20	3.71000 -0.23	3.88	3.57	3.68	309,364
06 Mar 20	3.94000 -0.26	4.13	3.92	4.11	214,020
05 Mar 20	4.19500 -0.15	4.49	4.13	4.49	153,880
04 Mar 20	4.35000 -0.07	4.53	4.32	4.40	176,917
03 Mar 20	4.42000 +0.08	4.63	4.40	4.55	112,691
02 Mar 20	4.34000 +0.00	4.55	4.25	4.33	271,078
28 Feb 20	4.34000 -0.17	4.45	4.26	4.38	315,132
27 Feb 20	4.51000 -0.08	4.63	4.33	4.60	182,575
26 Feb 20	4.59000 +0.11	4.70	4.28	4.32	299,329
25 Feb 20	4.48000 -0.18	4.76	4.41	4.73	246,955
24 Feb 20	4.66000 -0.30	4.84	4.61	4.84	221,615
21 Feb 20	4.96000 -0.15	5.10	4.89	5.10	108,748
20 Feb 20	5.11000 -0.09	5.22	5.10	5.22	83,641
19 Feb 20	5.20000 +0.37	5.30	4.86	4.86	292,927
18 Feb 20	4.83000 -0.30	5.04	4.82	5.04	216,932
17 Feb 20	5.13000 -0.35	5.48	5.12	5.40	248,634
14 Feb 20	5.48000 -0.22	5.74	5.46	5.74	141,238
13 Feb 20	5.70000 -0.09	5.72	5.46	5.72	259,017
12 Feb 20	5.79000 +0.12	5.80	5.48	5.57	229,439
11 Feb 20	5.67000 -0.18	5.88	5.62	5.85	148,296
10 Feb 20	5.85000 -0.23	6.05	5.68	6.05	208,336
07 Feb 20	6.08000 +0.08	6.08	5.81	5.98	303,114
06 Feb 20	6.00000 +0.25	6.05	5.65	5.74	592,206
05 Feb 20	5.75000 +0.38	5.84	5.51	5.55	447,584
04 Feb 20	5.37000 +0.12	5.39	5.25	5.25	75,944
03 Feb 20	5.25000 -0.02	5.33	5.14	5.25	92,101
31 Jan 20	5.27000 -0.18	5.64	5.27	5.52	246,018
30 Jan 20	5.45000 +0.33	5.59	5.20	5.30	321,827
29 Jan 20	5.12000 -0.02	5.24	5.07	5.23	88,490
28 Jan 20	5.14000 -0.26	5.40	5.13	5.40	159,948
27 Jan 20	5.40000 +0.14	5.47	4.99	5.07	329,783
24 Jan 20	5.26000 +0.64	5.32	4.65	4.69	381,794
23 Jan 20	4.62500 +0.11	4.63	4.39	4.50	78,656
22 Jan 20	4.51000 -0.08	4.60	4.45	4.60	78,219
21 Jan 20	4.59000 +0.03	4.65	4.50	4.65	65,460
20 Jan 20	4.56000 -0.14	4.74	4.56	4.74	63,354
17 Jan 20	4.70500 +0.07	4.72	4.64	4.65	73,059
16 Jan 20	4.64000 +0.09	4.69	4.55	4.55	48,875
15 Jan 20	4.55500 -0.11	4.74	4.53	4.66	95,357
14 Jan 20	4.66500 +0.03	4.74	4.60	4.70	83,386
13 Jan 20	4.63000 +0.02	4.69	4.59	4.60	80,242
10 Jan 20	4.61000 +0.02	4.62	4.53	4.60	168,419
09 Jan 20	4.59000 +0.13	4.65	4.50	4.50	151,729
08 Jan 20	4.46000 +0.16	4.47	4.25	4.25	101,352
07 Jan 20	4.30000 +0.03	4.38	4.24	4.30	145,141
06 Jan 20	4.27000 -0.09	4.30	4.13	4.30	86,272
03 Jan 20	4.36500 -0.07	4.45	4.25	4.45	94,246
02 Jan 20	4.43000 +0.26	4.43	4.20	4.20	113,500
31 Dec 19	4.17000 -0.03	4.24	4.17	4.21	13,392
30 Dec 19	4.20500 -0.14	4.37	4.20	4.37	59,346
27 Dec 19	4.35000 +0.14	4.40	4.21	4.21	123,647
24 Dec 19	4.20500 -0.03	4.26	4.20	4.22	6,739
23 Dec 19	4.24000 +0.00	4.26	4.20	4.25	32,185
20 Dec 19	4.23500 +0.13	4.28	4.14	4.14	88,036
19 Dec 19	4.10500 -0.07	4.26	4.11	4.20	38,857
18 Dec 19	4.17500 -0.06	4.30	4.12	4.30	50,937
17 Dec 19	4.24000 +0.16	4.38	4.05	4.07	206,270
16 Dec 19	4.07500 +0.17	4.10	3.90	3.90	86,568
13 Dec 19	3.90500 -0.10	4.10	3.90	4.10	89,569
12 Dec 19	4.00000 -0.01	4.14	3.98	4.09	70,973
11 Dec 19	4.01000 +0.02	4.05	3.95	3.96	22,648
10 Dec 19	3.99500 -0.11	4.08	3.96	4.06	65,409
09 Dec 19	4.10500 -0.05	4.18	4.06	4.11	32,166
06 Dec 19	4.15000 +0.18	4.18	3.99	4.08	131,412
05 Dec 19	3.97000 -0.03	4.05	3.93	4.05	106,153
04 Dec 19	4.00000 -0.01	4.03	3.95	4.00	39,174
03 Dec 19	4.01500 +0.01	4.06	3.95	4.00	86,130
02 Dec 19	4.00500 +0.03	4.03	3.97	4.00	38,010
29 Nov 19	3.97500 -0.04	3.99	3.92	3.95	46,176
28 Nov 19	4.01500 -0.05	4.07	3.95	3.97	53,449
27 Nov 19	4.06500 +0.02	4.10	3.96	4.10	43,186
26 Nov 19	4.04500 -0.06	4.18	4.01	4.13	61,347
25 Nov 19	4.10500 +0.07	4.11	4.05	4.09	23,783
22 Nov 19	4.04000 -0.03	4.11	4.01	4.10	74,042
21 Nov 19	4.07500 +0.06	4.09	4.00	4.01	49,081
20 Nov 19	4.01000 -0.09	4.10	4.00	4.10	53,624
19 Nov 19	4.10000 +0.05	4.14	4.03	4.14	53,514
18 Nov 19	4.05000 -0.04	4.14	4.03	4.14	40,542
15 Nov 19	4.09000 -0.02	4.16	4.09	4.15	62,095
14 Nov 19	4.11500 -0.06	4.20	4.10	4.20	25,949
13 Nov 19	4.17000 +0.01	4.22	4.10	4.10	63,181
12 Nov 19	4.16000 +0.05	4.18	4.05	4.05	58,936
11 Nov 19	4.10500 -0.02	4.17	4.07	4.17	39,909
08 Nov 19	4.12500 -0.07	4.24	4.11	4.20	52,106
07 Nov 19	4.20000 +0.01	4.24	4.10	4.15	67,785
06 Nov 19	4.19000 -0.05	4.27	4.06	4.20	135,300
05 Nov 19	4.23500 +0.10	4.24	4.13	4.15	73,851
04 Nov 19	4.14000 +0.00	4.21	4.14	4.20	73,365
01 Nov 19	4.13500 +0.10	4.14	4.03	4.14	44,821
31 Oct 19	4.04000 -0.01	4.12	4.00	4.01	126,284
30 Oct 19	4.05000 -0.27	4.12	3.92	4.12	339,374
29 Oct 19	4.32500 +0.11	4.36	4.12	4.30	163,343
28 Oct 19	4.21500 +0.05	4.25	4.12	4.25	87,868
25 Oct 19	4.17000 -0.09	4.30	4.12	4.30	103,234
24 Oct 19	4.26500 -0.10	4.38	4.21	4.38	115,900
23 Oct 19	4.36500 +0.24	4.39	3.92	4.00	224,973
22 Oct 19	4.12000 -0.04	4.19	4.01	4.18	196,100
21 Oct 19	4.16000 +0.17	4.18	4.00	4.05	107,646
18 Oct 19	3.98500 -0.06	4.03	3.94	4.02	64,376
17 Oct 19	4.04000 +0.00	4.14	3.98	4.05	171,738
16 Oct 19	4.04000 +0.06	4.14	3.98	4.14	248,151
15 Oct 19	3.98500 +0.08	4.02	3.94	3.94	259,535
14 Oct 19	3.90000 -0.08	4.11	3.86	4.10	203,187
11 Oct 19	3.98500 +0.07	4.05	3.95	3.95	146,363
10 Oct 19	3.91000 +0.01	3.95	3.85	3.85	102,958
09 Oct 19	3.90000 +0.09	3.96	3.81	3.82	73,773
08 Oct 19	3.81500 -0.15	4.10	3.81	4.10	128,368
07 Oct 19	3.97000 -0.01	4.10	3.94	4.10	92,875
04 Oct 19	3.98000 -0.09	4.12	3.97	4.00	43,904
03 Oct 19	4.07000 +0.12	4.07	3.91	3.95	29,531
02 Oct 19	3.95000 -0.13	4.14	3.95	4.10	60,677
01 Oct 19	4.08500 -0.01	4.28	4.07	4.12	84,283
30 Sep 19	4.10000 -0.01	4.16	4.07	4.15	56,733
27 Sep 19	4.11000 -0.06	4.20	4.09	4.20	43,179
26 Sep 19	4.17000 -0.05	4.26	4.17	4.22	50,944
25 Sep 19	4.21500 -0.05	4.39	4.16	4.39	37,300
24 Sep 19	4.26500 +0.02	4.39	4.24	4.24	39,417
23 Sep 19	4.24500 -0.16	4.40	4.24	4.40	46,138
20 Sep 19	4.40000 -0.05	4.48	4.32	4.48	57,681
19 Sep 19	4.45000 -0.11	4.55	4.39	4.55	36,269
18 Sep 19	4.56000 +0.16	4.56	4.42	4.44	24,252
17 Sep 19	4.40000 -0.15	4.59	4.37	4.59	34,952
16 Sep 19	4.55000 -0.11	4.55	4.37	4.52	59,314
13 Sep 19	4.65500 +0.22	4.70	4.37	4.45	145,446
12 Sep 19	4.44000 +0.22	4.44	4.20	4.25	154,419
11 Sep 19	4.22500 +0.03	4.30	4.20	4.25	87,538
10 Sep 19	4.20000 -0.03	4.26	4.09	4.26	41,429
09 Sep 19	4.22500 -0.04	4.24	4.05	4.19	98,084
06 Sep 19	4.26500 +0.31	4.28	3.92	3.96	110,983
05 Sep 19	3.95000 +0.18	3.95	3.79	3.85	274,797
04 Sep 19	3.77000 -0.03	3.90	3.77	3.84	159,921
03 Sep 19	3.80000 -0.02	3.85	3.74	3.80	80,770
02 Sep 19	3.82000 +0.16	3.82	3.57	3.75	97,120
30 Aug 19	3.66000 -0.01	3.76	3.60	3.65	51,981
29 Aug 19	3.67000 +0.13	3.68	3.41	3.50	113,391
28 Aug 19	3.54500 +0.02	3.62	3.37	3.62	63,532
27 Aug 19	3.52500 +0.06	3.60	3.46	3.50	36,317
26 Aug 19	3.46500 +0.01	3.47	3.37	3.40	36,190
23 Aug 19	3.45500 -0.08	3.55	3.41	3.53	92,969
22 Aug 19	3.53000 +0.01	3.59	3.51	3.55	63,685
21 Aug 19	3.52000 +0.01	3.63	3.46	3.52	95,637
20 Aug 19	3.51000 -0.27	3.79	3.50	3.79	96,231
19 Aug 19	3.77500 +0.19	3.86	3.62	3.62	51,052
16 Aug 19	3.58500 +0.03	3.71	3.54	3.70	79,873
15 Aug 19	3.55500 -0.10	3.67	3.52	3.65	59,626
14 Aug 19	3.65000 -0.28	3.95	3.63	3.95	153,183
13 Aug 19	3.93500 -0.02	4.01	3.83	3.95	146,244
12 Aug 19	3.95000 -0.10	4.06	3.95	4.05	50,657
09 Aug 19	4.05500 -0.16	4.30	4.05	4.30	48,799
08 Aug 19	4.21500 +0.22	4.25	4.01	4.10	45,032
07 Aug 19	4.00000 -0.14	4.27	3.95	4.27	63,366
06 Aug 19	4.14500 +0.13	4.18	3.99	4.02	59,000
05 Aug 19	4.02000 -0.16	4.20	4.02	4.16	87,033
02 Aug 19	4.17500 -0.14	4.31	4.15	4.31	45,510
01 Aug 19	4.31500 -0.04	4.50	4.15	4.50	80,745
31 Jul 19	4.35500 -0.13	4.60	4.22	4.28	129,799
30 Jul 19	4.48500 -0.07	4.58	4.30	4.50	27,955
29 Jul 19	4.55500 -0.02	4.64	4.49	4.64	13,495
26 Jul 19	4.57000 +0.06	4.64	4.51	4.55	45,639
25 Jul 19	4.51000 -0.13	4.71	4.51	4.68	39,706
24 Jul 19	4.64500 +0.00	4.78	4.59	4.68	100,246
23 Jul 19	4.64500 +0.33	4.66	4.36	4.51	58,199
22 Jul 19	4.31500 +0.18	4.32	4.14	4.14	23,385
19 Jul 19	4.13000 +0.02	4.24	4.11	4.17	58,601
18 Jul 19	4.11500 -0.14	4.29	4.09	4.29	123,010
17 Jul 19	4.25000 -0.05	4.32	4.25	4.31	84,341
16 Jul 19	4.30500 -0.10	4.41	4.29	4.41	100,091
15 Jul 19	4.40500 +0.01	4.47	4.32	4.40	40,211
12 Jul 19	4.40000 -0.02	4.45	4.38	4.42	26,057
11 Jul 19	4.42000 +0.07	4.45	4.35	4.40	17,567
10 Jul 19	4.35500 -0.07	4.50	4.32	4.43	69,616
09 Jul 19	4.43000 -0.07	4.51	4.42	4.51	39,076
08 Jul 19	4.50000 -0.03	4.59	4.50	4.57	55,295
05 Jul 19	4.53500 -0.16	4.72	4.53	4.72	51,765
04 Jul 19	4.70000 -0.04	4.80	4.70	4.80	21,444
03 Jul 19	4.74000 +0.05	4.76	4.60	4.70	50,323
02 Jul 19	4.68500 -0.20	5.00	4.59	5.00	102,978
01 Jul 19	4.88000 -0.07	5.07	4.84	4.96	79,131
28 Jun 19	4.95000 +0.05	5.00	4.86	4.86	38,381
27 Jun 19	4.90000 -0.07	5.00	4.84	4.95	49,761
26 Jun 19	4.97500 +0.18	4.97	4.80	4.80	17,380
25 Jun 19	4.79500 +0.01	4.94	4.73	4.90	41,348
24 Jun 19	4.79000 -0.15	4.98	4.78	4.98	50,856
21 Jun 19	4.94000 -0.06	5.00	4.86	4.88	35,435
20 Jun 19	5.00000 -0.01	5.07	4.88	4.95	44,797
19 Jun 19	5.01000 -0.02	5.10	4.96	5.10	18,780
18 Jun 19	5.03000 +0.12	5.04	4.75	4.90	39,501
17 Jun 19	4.91000 +0.07	4.92	4.82	4.82	21,598
14 Jun 19	4.83500 -0.14	5.10	4.81	5.10	39,200
13 Jun 19	4.98000 -0.05	5.03	4.93	5.03	16,612
12 Jun 19	5.03000 -0.12	5.17	5.03	5.17	16,162
11 Jun 19	5.15000 +0.13	5.19	5.02	5.04	29,467
10 Jun 19	5.02000 +0.09	5.04	4.92	4.92	20,322
07 Jun 19	4.92500 +0.04	4.98	4.84	4.88	33,733
06 Jun 19	4.89000 +0.05	4.91	4.82	4.91	9,485
05 Jun 19	4.83500 +0.08	4.92	4.74	4.77	24,157
04 Jun 19	4.75500 +0.01	4.93	4.75	4.84	20,126
03 Jun 19	4.75000 -0.07	4.82	4.67	4.80	88,088
31 May 19	4.81500 -0.04	4.93	4.75	4.85	27,650
30 May 19	4.85500 -0.02	4.93	4.85	4.85	6,121
29 May 19	4.87500 -0.09	4.97	4.85	4.97	31,217
28 May 19	4.96500 +0.16	4.97	4.82	4.83	75,483
27 May 19	4.81000 -0.09	4.97	4.80	4.81	31,771
24 May 19	4.89500 +0.14	4.89	4.75	4.76	46,565
23 May 19	4.75000 -0.16	4.91	4.74	4.91	60,305
22 May 19	4.91000 -0.09	5.00	4.91	5.00	17,950
21 May 19	5.00000 +0.07	5.06	4.93	5.00	45,425
20 May 19	4.92500 -0.14	5.07	4.80	5.05	112,846
17 May 19	5.07000 +0.07	5.11	4.97	5.00	60,112
16 May 19	5.00000 +0.14	5.13	4.86	4.90	37,600
15 May 19	4.86500 -0.04	5.01	4.70	4.95	70,374
14 May 19	4.90000 +0.20	4.95	4.70	4.70	45,439
13 May 19	4.69500 -0.23	4.93	4.67	4.93	72,570
10 May 19	4.92500 +0.07	5.00	4.80	4.80	58,229
09 May 19	4.86000 -0.26	5.24	4.80	5.24	105,550
08 May 19	5.12000 +0.07	5.15	5.06	5.10	26,770
07 May 19	5.05000 -0.22	5.24	5.05	5.20	84,126
06 May 19	5.27000 -0.08	5.29	5.12	5.28	57,915
03 May 19	5.35000 +0.10	5.40	5.17	5.40	33,513
02 May 19	5.25000 -0.08	5.47	5.25	5.44	83,450
30 Apr 19	5.33000 -0.07	5.35	5.20	5.29	41,048
29 Apr 19	5.40000 -0.05	5.50	5.25	5.50	35,626
26 Apr 19	5.45000 -0.07	5.55	5.36	5.45	34,435
25 Apr 19	5.52000 +0.12	5.60	5.33	5.47	64,309
24 Apr 19	5.40000 +0.15	5.49	5.25	5.25	47,873
23 Apr 19	5.25000 -0.20	5.40	5.09	5.40	97,096
18 Apr 19	5.45000 -0.01	5.47	5.34	5.46	45,809
17 Apr 19	5.46000 +0.32	5.50	5.18	5.20	112,372
16 Apr 19	5.14000 +0.02	5.17	5.05	5.15	54,553
15 Apr 19	5.12000 -0.07	5.20	5.12	5.20	41,254
12 Apr 19	5.19000 +0.09	5.20	5.03	5.20	10,581
11 Apr 19	5.10000 +0.07	5.20	5.03	5.04	57,749
10 Apr 19	5.03000 +0.03	5.09	4.98	5.00	33,910
09 Apr 19	5.00000 -0.10	5.10	4.91	4.91	39,841
08 Apr 19	5.10000 +0.06	5.10	4.86	5.09	76,242
05 Apr 19	5.04000 +0.30	5.17	4.82	4.83	217,376
04 Apr 19	4.73500 -0.11	4.83	4.74	4.83	48,459
03 Apr 19	4.84000 +0.18	4.85	4.65	4.70	88,696
02 Apr 19	4.66500 +0.13	4.66	4.53	4.53	28,064
01 Apr 19	4.54000 +0.20	4.54	4.39	4.39	55,780
29 Mar 19	4.33500 -0.03	4.41	4.32	4.40	23,811
28 Mar 19	4.37000 -0.14	4.50	4.33	4.50	22,165
27 Mar 19	4.51500 -0.03	4.59	4.43	4.53	51,486
26 Mar 19	4.54000 +0.22	4.54	4.25	4.28	26,415
25 Mar 19	4.32000 -0.09	4.60	4.28	4.60	39,242
22 Mar 19	4.41000 -0.23	4.75	4.40	4.68	65,251
21 Mar 19	4.63500 +0.09	4.68	4.57	4.67	44,596
20 Mar 19	4.55000 -0.01	4.67	4.50	4.67	31,224
19 Mar 19	4.56500 +0.13	4.66	4.45	4.46	90,569
18 Mar 19	4.44000 +0.09	4.50	4.38	4.44	46,269
15 Mar 19	4.35500 -0.05	4.45	4.36	4.42	125,099
14 Mar 19	4.40000 -0.20	4.57	4.40	4.54	153,265
13 Mar 19	4.60000 +0.07	4.68	4.51	4.59	127,014
12 Mar 19	4.53000 +0.00	4.61	4.51	4.55	49,287
11 Mar 19	4.53500 +0.05	4.69	4.35	4.69	86,292
08 Mar 19	4.48000 -0.14	4.59	4.45	4.55	82,568
07 Mar 19	4.62500 -0.11	4.75	4.61	4.71	46,036
06 Mar 19	4.73500 -0.16	4.80	4.70	4.75	57,117
05 Mar 19	4.89500 +0.09	4.90	4.70	4.80	84,302
04 Mar 19	4.80000 +0.05	4.95	4.67	4.95	78,060
01 Mar 19	4.75000 +0.14	4.88	4.65	4.80	38,355
28 Feb 19	4.61000 -0.11	4.80	4.61	4.80	69,544
27 Feb 19	4.72000 -0.09	4.91	4.72	4.89	26,992
26 Feb 19	4.80500 -0.20	5.08	4.75	5.05	81,418
25 Feb 19	5.00000 +0.07	5.10	4.97	4.97	82,263
22 Feb 19	4.93000 -0.07	5.10	4.93	4.95	42,340
21 Feb 19	5.00000 -0.12	5.18	4.97	5.18	51,493
20 Feb 19	5.12000 -0.03	5.18	5.03	5.18	26,931
19 Feb 19	5.15000 -0.05	5.24	5.07	5.22	36,653
18 Feb 19	5.20000 +0.07	5.21	5.13	5.16	29,508
15 Feb 19	5.13000 +0.33	5.17	4.82	4.86	85,954
14 Feb 19	4.80000 -0.03	4.98	4.79	4.98	42,549
13 Feb 19	4.83000 +0.28	4.91	4.46	4.50	102,740
12 Feb 19	4.55500 -0.05	4.75	4.39	4.72	104,201
11 Feb 19	4.60000 -0.05	4.60	4.50	4.60	31,710
08 Feb 19	4.65000 +0.17	4.65	4.35	4.49	103,534
07 Feb 19	4.48000 -0.24	4.77	4.45	4.77	146,778
06 Feb 19	4.72000 -0.38	4.85	4.65	4.85	262,085
05 Feb 19	5.10000 -0.02	5.17	5.03	5.17	40,695
04 Feb 19	5.12000 -0.07	5.20	5.03	5.20	34,527
01 Feb 19	5.19000 -0.01	5.30	5.11	5.24	30,522
31 Jan 19	5.20000 +0.03	5.36	5.15	5.29	38,607
30 Jan 19	5.17000 -0.03	5.27	5.14	5.20	44,409
29 Jan 19	5.20000 -0.29	5.50	5.15	5.50	42,151
28 Jan 19	5.49000 +0.15	5.49	5.25	5.34	76,611
25 Jan 19	5.34000 +0.32	5.34	5.11	5.15	39,697
24 Jan 19	5.02000 +0.09	5.15	4.92	4.98	75,078
23 Jan 19	4.93500 +0.03	4.99	4.79	4.90	42,299
22 Jan 19	4.90000 -0.31	5.16	4.88	5.16	40,659
21 Jan 19	5.21000 +0.05	5.27	5.15	5.22	32,092
18 Jan 19	5.16000 +0.10	5.20	5.05	5.05	74,603
17 Jan 19	5.06000 +0.01	5.17	4.98	5.13	47,844
16 Jan 19	5.05000 -0.12	5.25	4.98	5.24	65,392
15 Jan 19	5.17000 +0.39	5.17	4.76	4.78	90,537
14 Jan 19	4.78000 -0.04	4.78	4.60	4.78	52,766
11 Jan 19	4.82500 +0.03	4.90	4.75	4.85	22,147
10 Jan 19	4.79500 -0.11	4.95	4.72	4.95	57,021
09 Jan 19	4.90000 +0.40	4.99	4.59	4.60	89,785
08 Jan 19	4.50000 +0.08	4.59	4.47	4.50	112,575
07 Jan 19	4.42000 +0.13	4.49	4.34	4.38	97,307
04 Jan 19	4.29000 +0.11	4.38	4.17	4.38	55,653
03 Jan 19	4.18000 -0.20	4.30	4.14	4.30	39,137
02 Jan 19	4.37500 +0.11	4.40	4.22	4.29	46,164
31 Dec 18	4.26000 +0.12	4.30	4.21	4.24	35,049
28 Dec 18	4.14500 +0.01	4.30	4.11	4.13	113,397
27 Dec 18	4.13500 +0.11	4.40	4.12	4.36	116,826
24 Dec 18	4.03000 -0.14	4.15	4.00	4.15	90,204
21 Dec 18	4.17000 -0.22	4.41	4.17	4.34	316,970
20 Dec 18	4.38500 -0.07	4.44	4.30	4.40	87,260
19 Dec 18	4.46000 -0.04	4.53	4.36	4.50	77,853
18 Dec 18	4.50000 -0.19	4.64	4.50	4.60	152,158
17 Dec 18	4.69000 -0.09	4.78	4.55	4.72	136,989
14 Dec 18	4.78000 -0.04	4.85	4.70	4.76	72,486
13 Dec 18	4.82500 -0.06	5.02	4.79	4.97	61,382
12 Dec 18	4.88000 +0.06	4.90	4.80	4.90	91,905
11 Dec 18	4.82000 +0.07	4.89	4.70	4.76	90,450
10 Dec 18	4.75500 -0.11	4.84	4.70	4.83	119,455
07 Dec 18	4.86500 +0.01	5.09	4.85	5.02	119,493
06 Dec 18	4.85000 -0.25	5.11	4.83	5.10	155,278
05 Dec 18	5.10000 +0.00	5.21	5.01	5.11	94,937
04 Dec 18	5.10000 -0.16	5.24	5.06	5.20	219,256
03 Dec 18	5.26000 +0.03	5.59	5.23	5.50	150,723
30 Nov 18	5.23000 -0.15	5.46	5.15	5.42	242,153
29 Nov 18	5.38000 -0.18	5.66	5.37	5.64	110,255
28 Nov 18	5.56000 -0.23	5.75	5.40	5.62	178,444
27 Nov 18	5.79000 +0.08	6.06	5.70	5.80	140,188
26 Nov 18	5.71000 +0.31	5.76	5.45	5.49	121,738
23 Nov 18	5.40000 +0.38	5.45	5.02	5.02	211,713
22 Nov 18	5.02000 +0.02	5.12	5.00	5.05	52,107
21 Nov 18	5.00000 +0.06	5.06	4.95	4.95	80,452
20 Nov 18	4.94000 -0.07	5.09	4.80	5.05	142,091
19 Nov 18	5.01000 -0.14	5.20	5.00	5.17	76,983
16 Nov 18	5.15000 -0.04	5.17	5.02	5.15	138,192
15 Nov 18	5.19000 -0.04	5.25	5.05	5.25	58,622
14 Nov 18	5.23000 +0.09	5.23	5.05	5.12	125,644
13 Nov 18	5.14000 -0.11	5.37	5.11	5.36	107,325
12 Nov 18	5.25000 +0.08	5.49	5.18	5.24	121,739
09 Nov 18	5.17000 -0.14	5.34	5.08	5.25	200,607
08 Nov 18	5.31000 -0.19	5.60	5.25	5.60	334,944
07 Nov 18	5.50000 -0.77	5.50	4.90	5.06	1,408,485
06 Nov 18	6.27000 +0.14	6.31	6.10	6.24	62,489
05 Nov 18	6.13000 -0.10	6.44	6.10	6.43	101,270
02 Nov 18	6.23000 -0.05	6.45	6.20	6.32	88,101
01 Nov 18	6.28000 +0.24	6.33	6.00	6.12	127,125
31 Oct 18	6.04000 +0.02	6.09	5.95	6.06	212,050
30 Oct 18	6.02000 +0.01	6.29	6.02	6.16	125,033
29 Oct 18	6.01000 +0.40	6.35	5.60	5.89	124,500
26 Oct 18	5.61000 +0.24	5.61	5.32	5.56	114,565
25 Oct 18	5.37000 +0.35	5.59	5.11	5.15	167,462
24 Oct 18	5.02000 -1.20	6.24	5.02	6.24	607,431
23 Oct 18	6.22000 -0.21	6.40	6.18	6.40	61,445
22 Oct 18	6.43000 -0.06	6.57	6.29	6.55	73,821
19 Oct 18	6.49000 -0.19	6.99	6.42	6.99	83,331
18 Oct 18	6.68000 -0.28	7.19	6.68	7.00	64,381
17 Oct 18	6.96000 +0.37	7.00	6.65	6.91	100,615
16 Oct 18	6.59000 +0.06	6.65	6.46	6.52	176,701
15 Oct 18	6.53000 +0.03	6.64	6.46	6.55	61,437
12 Oct 18	6.50000 +0.09	6.69	6.49	6.69	89,612
11 Oct 18	6.41000 -0.23	6.64	6.33	6.61	151,060
10 Oct 18	6.64000 -0.21	7.20	6.64	7.20	78,534
09 Oct 18	6.85000 -0.05	7.00	6.76	7.00	71,152
08 Oct 18	6.90000 -0.43	7.31	6.90	7.30	140,244
05 Oct 18	7.33000 -0.20	7.65	7.30	7.65	82,443
04 Oct 18	7.53000 +0.08	7.63	7.32	7.45	91,582
03 Oct 18	7.45000 -0.01	7.53	7.24	7.50	96,728
02 Oct 18	7.46000 +0.56	7.46	7.03	7.17	166,132
01 Oct 18	6.90000 +0.25	6.94	6.75	6.75	175,353
28 Sep 18	6.65000 -0.20	6.85	6.42	6.85	164,391
27 Sep 18	6.85000 -0.20	7.06	6.84	7.06	85,545
26 Sep 18	7.05000 -0.15	7.20	6.88	7.20	87,791
25 Sep 18	7.20000 -0.06	7.26	7.15	7.15	36,058
24 Sep 18	7.26000 +0.06	7.26	7.14	7.26	56,220
21 Sep 18	7.20000 -0.11	7.39	7.10	7.35	95,691
20 Sep 18	7.31000 +0.01	7.37	7.28	7.30	74,093
19 Sep 18	7.30000 -0.02	7.35	7.27	7.27	42,240
18 Sep 18	7.32000 -0.03	7.35	7.25	7.30	26,517
17 Sep 18	7.35000 -0.02	7.54	7.30	7.54	18,560
14 Sep 18	7.37000 +0.17	7.65	7.23	7.23	69,800
13 Sep 18	7.20000 -0.07	7.26	7.19	7.25	55,836
12 Sep 18	7.27000 +0.02	7.47	7.22	7.35	84,179
11 Sep 18	7.25000 -0.49	7.80	7.07	7.74	138,000
10 Sep 18	7.74000 -0.09	7.88	7.72	7.85	69,463
07 Sep 18	7.83000 -0.22	8.14	7.73	8.00	57,080
06 Sep 18	8.05000 -0.22	8.19	8.04	8.12	41,027
05 Sep 18	8.27000 +0.03	8.34	8.12	8.13	24,606
04 Sep 18	8.24000 +0.04	8.29	8.10	8.22	28,085
03 Sep 18	8.20000 -0.15	8.30	8.00	8.10	29,423
31 Aug 18	8.35000 -0.10	8.50	8.30	8.50	44,931
30 Aug 18	8.45000 +0.01	8.50	8.35	8.41	22,291
29 Aug 18	8.44000 +0.06	8.49	8.31	8.31	17,305
28 Aug 18	8.38000 +0.19	8.44	8.20	8.20	26,060
27 Aug 18	8.19000 -0.03	8.24	8.14	8.22	17,765
24 Aug 18	8.22000 +0.06	8.30	8.00	8.24	39,724
23 Aug 18	8.16000 +0.01	8.22	8.10	8.10	39,436
22 Aug 18	8.15000 +0.20	8.17	7.97	8.01	41,495
21 Aug 18	7.95000 +0.23	8.03	7.70	7.80	22,644
20 Aug 18	7.72000 -0.06	7.83	7.72	7.78	16,641
17 Aug 18	7.78000 +0.08	7.80	7.70	7.70	25,485
16 Aug 18	7.70000 -0.07	7.80	7.70	7.76	81,486
15 Aug 18	7.77000 -0.09	7.95	7.76	7.95	31,215
14 Aug 18	7.86000 -0.18	8.03	7.85	8.02	62,527
13 Aug 18	8.04000 -0.06	8.10	8.00	8.06	118,900
10 Aug 18	8.10000 -0.05	8.20	7.98	8.17	47,131
09 Aug 18	8.15000 +0.10	8.19	7.97	8.00	55,624
08 Aug 18	8.05000 +0.21	8.07	7.80	7.80	35,321
07 Aug 18	7.84000 +0.08	7.92	7.78	7.86	41,850
06 Aug 18	7.76000 -0.09	7.96	7.76	7.96	49,500
03 Aug 18	7.85000 +0.05	7.91	7.75	7.91	103,157
02 Aug 18	7.80000 -0.20	8.01	7.76	8.00	164,277
01 Aug 18	8.00000 -0.55	8.30	7.80	8.30	473,203
31 Jul 18	8.55000 +0.00	8.64	8.35	8.63	95,076
30 Jul 18	8.55000 +0.23	8.55	8.30	8.40	73,987
27 Jul 18	8.32000 -0.06	8.47	8.28	8.47	41,396
26 Jul 18	8.38000 +0.17	8.38	8.15	8.27	118,449
25 Jul 18	8.21000 +0.09	8.27	8.07	8.14	58,571
24 Jul 18	8.12000 +0.13	8.16	7.90	8.08	86,337
23 Jul 18	7.99000 -0.16	8.22	7.95	8.22	105,688
20 Jul 18	8.15000 +0.02	8.19	8.09	8.19	55,166
19 Jul 18	8.13000 +0.10	8.22	8.02	8.10	195,512
18 Jul 18	8.03000 +0.07	8.15	7.95	8.05	125,270
17 Jul 18	7.96000 +0.15	8.00	7.87	7.90	70,794
16 Jul 18	7.81000 -0.07	8.01	7.80	8.00	147,733
13 Jul 18	7.88000 -0.12	8.08	7.86	8.05	108,932
12 Jul 18	8.00000 +0.00	8.10	7.92	8.10	76,707
11 Jul 18	8.00000 -0.11	8.16	7.92	8.16	51,218
10 Jul 18	8.11000 +0.15	8.12	7.93	8.02	177,832
09 Jul 18	7.96000 +0.09	8.02	7.92	8.02	70,721
06 Jul 18	7.87000 -0.08	8.08	7.80	8.05	107,209
05 Jul 18	7.95000 +0.24	8.18	7.81	7.85	168,779
04 Jul 18	7.71000 -0.23	8.02	7.70	8.00	78,937
03 Jul 18	7.94000 -0.37	8.48	7.65	8.34	187,117
02 Jul 18	8.31000 -0.35	8.68	8.27	8.64	89,274
29 Jun 18	8.66000 +0.35	8.91	8.46	8.50	93,214
28 Jun 18	8.31000 -0.29	8.61	8.22	8.60	134,115
27 Jun 18	8.60000 +0.02	8.79	8.55	8.55	47,937
26 Jun 18	8.58000 +0.05	8.89	8.58	8.89	88,622
25 Jun 18	8.53000 -0.38	9.00	8.50	9.00	95,586
22 Jun 18	8.91000 -0.09	9.04	8.83	9.02	59,923
21 Jun 18	9.00000 +0.02	9.04	8.93	9.02	69,269
20 Jun 18	8.98000 +0.10	9.08	8.90	8.90	77,163
19 Jun 18	8.88000 -0.12	9.04	8.83	9.04	93,942
18 Jun 18	9.00000 -0.13	9.25	9.00	9.20	54,805
15 Jun 18	9.13000 +0.16	9.34	9.10	9.12	162,731
14 Jun 18	8.97000 +0.02	9.00	8.90	8.94	67,068
13 Jun 18	8.95000 -0.02	9.03	8.95	9.03	31,107
12 Jun 18	8.97000 -0.03	9.05	8.92	9.05	91,640
11 Jun 18	9.00000 +0.15	9.03	8.95	9.00	28,470
08 Jun 18	8.85000 -0.13	9.09	8.82	9.01	28,884
07 Jun 18	8.98000 -0.15	9.20	8.95	9.15	75,548
06 Jun 18	9.13000 +0.16	9.20	9.04	9.09	47,822
05 Jun 18	8.97000 +0.04	9.07	8.95	9.00	30,005
04 Jun 18	8.93000 -0.02	9.00	8.90	8.95	23,645
01 Jun 18	8.95000 -0.05	9.05	8.86	9.05	27,560
31 May 18	9.00000 +0.00	9.04	8.86	9.00	69,926
30 May 18	9.00000 -0.03	9.29	8.92	9.00	39,103
29 May 18	9.03000 -0.01	9.14	8.86	9.08	62,110
28 May 18	9.04000 -0.07	9.29	8.97	9.24	47,838
25 May 18	9.11000 +0.22	9.30	8.88	8.89	159,471
24 May 18	8.89000 -0.03	9.00	8.72	8.85	68,078
23 May 18	8.92000 -0.08	9.04	8.74	9.00	49,177
22 May 18	9.00000 +0.00	9.09	8.92	9.00	68,552
21 May 18	9.00000 -0.08	9.09	8.95	9.00	39,968
18 May 18	9.08000 -0.09	9.28	9.02	9.17	31,128
17 May 18	9.17000 -0.10	9.34	9.11	9.34	26,054
16 May 18	9.27000 +0.19	9.32	9.04	9.17	39,303
15 May 18	9.08000 -0.14	9.33	9.06	9.22	47,059
14 May 18	9.22000 -0.06	9.39	9.16	9.28	238,310
11 May 18	9.28000 -0.11	9.34	9.15	9.31	73,502
10 May 18	9.39000 +0.04	9.45	9.16	9.29	48,993
09 May 18	9.35000 -0.06	9.48	9.27	9.44	88,274
08 May 18	9.41000 +0.23	9.43	9.11	9.11	86,284
07 May 18	9.18000 -0.17	9.50	9.08	9.35	214,005
04 May 18	9.35000 +0.35	9.35	8.91	8.96	227,675
03 May 18	9.00000 +0.87	9.28	8.47	8.60	499,979
02 May 18	8.13000 +0.13	8.20	7.86	8.11	123,421
30 Apr 18	8.00000 -0.06	8.17	7.80	8.14	217,889
27 Apr 18	8.06000 +0.13	8.13	7.92	8.03	63,932
26 Apr 18	7.93000 +0.03	8.02	7.77	7.90	118,042
25 Apr 18	7.90000 +0.04	7.93	7.80	7.80	85,638
24 Apr 18	7.86000 -0.02	7.95	7.73	7.80	109,367
23 Apr 18	7.88000 -0.53	8.54	7.63	8.54	321,669
20 Apr 18	8.41000 -0.30	8.74	8.40	8.74	116,730
19 Apr 18	8.71000 -0.05	8.84	8.70	8.84	91,066
18 Apr 18	8.76000 -0.12	8.87	8.75	8.87	76,828
17 Apr 18	8.88000 -0.16	9.09	8.81	9.06	146,733
16 Apr 18	9.04000 +0.19	9.10	8.81	8.90	112,156
13 Apr 18	8.85000 +0.05	8.88	8.76	8.76	26,273
12 Apr 18	8.80000 +0.09	8.83	8.65	8.65	108,395
11 Apr 18	8.71000 -0.03	8.90	8.55	8.90	81,126
10 Apr 18	8.74000 +0.04	8.82	8.52	8.74	149,311
09 Apr 18	8.70000 +0.31	8.70	8.44	8.44	44,925
06 Apr 18	8.39000 -0.18	8.57	8.39	8.50	50,877
05 Apr 18	8.57000 +0.25	8.68	8.36	8.44	134,907
04 Apr 18	8.32000 -0.28	8.74	8.31	8.73	142,659
03 Apr 18	8.60000 -0.15	8.65	8.46	8.55	88,248
29 Mar 18	8.75000 -0.01	8.80	8.65	8.78	55,312
28 Mar 18	8.76000 -0.10	8.82	8.62	8.75	74,006
27 Mar 18	8.86000 +0.18	8.98	8.72	8.82	105,903
26 Mar 18	8.68000 +0.03	8.74	8.60	8.60	46,136
23 Mar 18	8.65000 -0.16	8.77	8.55	8.66	81,628
22 Mar 18	8.81000 -0.28	9.15	8.75	9.09	79,007
21 Mar 18	9.09000 +0.21	9.14	8.93	8.98	58,314
20 Mar 18	8.88000 -0.08	8.95	8.83	8.93	25,348
19 Mar 18	8.96000 +0.01	9.12	8.92	9.02	50,560
16 Mar 18	8.95000 -0.13	9.09	8.92	9.04	71,605
15 Mar 18	9.08000 +0.13	9.14	8.94	9.03	49,462
14 Mar 18	8.95000 -0.15	9.10	8.91	9.01	47,989
13 Mar 18	9.10000 -0.08	9.26	8.91	9.18	88,285
12 Mar 18	9.18000 +0.01	9.27	9.10	9.21	70,822
09 Mar 18	9.17000 +0.15	9.20	9.04	9.10	57,269
08 Mar 18	9.02000 -0.14	9.20	8.95	9.20	68,435
07 Mar 18	9.16000 +0.39	9.18	8.62	8.83	102,540
06 Mar 18	8.77000 +0.07	9.00	8.76	8.91	73,904
05 Mar 18	8.70000 -0.07	8.89	8.64	8.70	48,333
02 Mar 18	8.77000 -0.03	8.92	8.68	8.70	142,488
01 Mar 18	8.80000 -0.06	8.82	8.60	8.76	105,561
28 Feb 18	8.86000 +0.06	8.90	8.69	8.74	70,025
27 Feb 18	8.80000 -0.04	8.91	8.76	8.91	70,543
26 Feb 18	8.84000 +0.08	8.95	8.77	8.95	63,502
23 Feb 18	8.76000 +0.06	8.92	8.66	8.71	76,151
22 Feb 18	8.70000 -0.12	8.83	8.56	8.80	87,199
21 Feb 18	8.82000 +0.21	8.88	8.57	8.78	93,464
20 Feb 18	8.61000 -0.07	8.80	8.61	8.68	156,068
19 Feb 18	8.68000 +0.02	9.00	8.50	9.00	163,851
16 Feb 18	8.66000 -0.14	9.00	8.66	8.87	184,627
15 Feb 18	8.80000 +0.13	9.13	8.73	9.09	310,738
14 Feb 18	8.67000 -0.16	9.04	8.55	9.00	400,730
13 Feb 18	8.83000 -1.02	9.83	8.82	9.80	473,998
12 Feb 18	9.85000 +0.30	10.10	9.72	9.76	114,069
09 Feb 18	9.55000 -0.23	9.90	9.46	9.67	117,408
08 Feb 18	9.78000 -0.30	10.18	9.78	10.18	97,652
07 Feb 18	10.08000 +0.50	10.28	9.80	9.99	142,626
06 Feb 18	9.58000 -0.22	9.70	9.03	9.35	255,401
05 Feb 18	9.80000 -0.30	10.06	9.67	10.00	169,312
02 Feb 18	10.10000 -0.18	10.38	9.96	10.30	70,221
01 Feb 18	10.28000 +0.38	10.36	9.97	10.16	87,430
31 Jan 18	9.90000 +0.25	9.90	9.65	9.69	78,264
30 Jan 18	9.65000 -0.35	10.04	9.65	10.04	187,131
29 Jan 18	10.00000 -0.08	10.28	9.95	10.28	69,805
26 Jan 18	10.08000 +0.08	10.28	10.00	10.14	80,453
25 Jan 18	10.00000 +0.25	10.36	9.80	9.80	114,758
24 Jan 18	9.75000 -0.47	10.44	9.72	10.26	160,879
23 Jan 18	10.22000 -0.20	10.56	10.22	10.50	109,176
22 Jan 18	10.42000 -0.32	10.70	10.42	10.70	62,922
19 Jan 18	10.74000 -0.16	11.00	10.70	10.90	73,119
18 Jan 18	10.90000 +0.50	10.98	10.38	10.50	124,436
17 Jan 18	10.40000 +0.04	10.62	10.28	10.30	80,916
16 Jan 18	10.36000 -0.16	10.66	10.22	10.66	135,236
15 Jan 18	10.52000 -0.06	10.78	10.48	10.70	84,182
12 Jan 18	10.58000 -0.08	10.74	10.46	10.70	72,597
11 Jan 18	10.66000 +0.16	10.68	10.50	10.60	61,562
10 Jan 18	10.50000 +0.02	10.68	10.40	10.60	80,179
09 Jan 18	10.48000 +0.12	10.58	10.40	10.44	127,385
08 Jan 18	10.36000 -0.04	10.78	10.32	10.50	155,475
05 Jan 18	10.40000 +0.43	10.44	10.02	10.06	128,701
04 Jan 18	9.97000 +0.07	10.10	9.91	9.95	81,817
03 Jan 18	9.90000 +0.22	9.90	9.64	9.66	127,646
02 Jan 18	9.68000 +0.08	9.70	9.46	9.70	81,099
29 Dec 17	9.60300 +0.10	9.65	9.50	9.50	26,672
28 Dec 17	9.50000 -0.17	9.79	9.50	9.79	81,800
27 Dec 17	9.67000 +0.02	9.70	9.51	9.60	76,877
22 Dec 17	9.65000 -0.04	9.85	9.59	9.69	153,687
21 Dec 17	9.69000 +0.29	9.69	9.44	9.50	156,673
20 Dec 17	9.40000 +0.00	9.52	9.36	9.45	135,711
19 Dec 17	9.40000 +0.10	9.48	9.26	9.45	199,122
18 Dec 17	9.30000 +0.51	9.39	8.83	8.87	225,323
15 Dec 17	8.79000 -0.15	8.96	8.61	8.95	1,333,258
14 Dec 17	8.94000 +0.07	9.00	8.84	8.88	258,510
13 Dec 17	8.87000 +0.12	9.00	8.78	8.98	127,697
12 Dec 17	8.75000 +0.01	8.94	8.70	8.75	153,424
11 Dec 17	8.74000 -0.16	8.99	8.71	8.99	143,644
08 Dec 17	8.90000 +0.10	9.00	8.85	8.90	128,251
07 Dec 17	8.80000 +0.05	8.95	8.76	8.77	105,961
06 Dec 17	8.75000 +0.05	9.00	8.60	8.72	150,586
05 Dec 17	8.70000 -0.30	9.10	8.63	9.10	152,121
04 Dec 17	9.00000 +0.05	9.30	8.92	9.30	147,445
01 Dec 17	8.95000 -0.24	9.31	8.86	9.11	148,646
30 Nov 17	9.19000 +0.01	9.43	9.01	9.12	1,270,214
29 Nov 17	9.18000 -0.17	9.50	9.07	9.40	118,220
28 Nov 17	9.35000 +0.00	9.44	9.30	9.35	87,521
27 Nov 17	9.35000 -0.06	9.56	9.35	9.47	90,588
24 Nov 17	9.41000 -0.15	9.64	9.41	9.60	65,486
23 Nov 17	9.56000 +0.02	9.72	9.45	9.55	109,070
22 Nov 17	9.54000 -0.08	9.74	9.54	9.57	159,170
21 Nov 17	9.62000 +0.45	9.75	9.20	9.22	245,502
20 Nov 17	9.17000 +0.02	9.22	9.01	9.18	127,510
17 Nov 17	9.15000 +0.05	9.21	9.13	9.19	67,229
16 Nov 17	9.10000 +0.13	9.17	8.94	8.98	98,355
15 Nov 17	8.97000 -0.13	9.17	8.88	9.02	149,574
14 Nov 17	9.10000 +0.27	9.36	8.85	8.89	359,205
13 Nov 17	8.83000 -0.21	9.05	8.72	9.05	101,523
10 Nov 17	9.04000 +0.24	9.04	8.77	8.87	225,311
09 Nov 17	8.80000 +0.00	8.98	8.70	8.96	145,403
08 Nov 17	8.80000 +0.09	8.99	8.75	8.75	332,295
07 Nov 17	8.71000 +0.01	8.75	8.52	8.75	548,956
06 Nov 17	8.70000 +0.05	8.83	8.66	8.73	260,080
03 Nov 17	8.65000 -0.28	8.91	8.65	8.90	70,631
02 Nov 17	8.93000 -0.14	9.08	8.85	9.05	416,714
01 Nov 17	9.07000 +0.26	9.20	8.89	8.94	71,891
31 Oct 17	8.81000 +0.10	8.93	8.74	8.75	56,916
30 Oct 17	8.71000 +0.04	8.89	8.71	8.75	74,029
27 Oct 17	8.67000 +0.15	8.73	8.45	8.52	107,830
26 Oct 17	8.52000 +0.07	8.55	8.41	8.41	62,549
25 Oct 17	8.45000 -0.06	8.58	8.42	8.50	55,464
24 Oct 17	8.51000 +0.12	8.56	8.25	8.44	129,051
23 Oct 17	8.39000 -0.01	8.53	8.37	8.48	73,364
20 Oct 17	8.40000 +0.08	8.50	8.34	8.36	60,379
19 Oct 17	8.32000 +0.00	8.45	8.30	8.40	157,032
18 Oct 17	8.32000 -0.23	8.55	8.26	8.50	107,877
17 Oct 17	8.55000 +0.15	8.55	8.32	8.45	226,465
16 Oct 17	8.40000 +0.10	8.47	8.31	8.35	104,166
13 Oct 17	8.30000 +0.04	8.36	8.26	8.31	51,324
12 Oct 17	8.26000 -0.05	8.30	8.19	8.20	59,931
11 Oct 17	8.31000 +0.10	8.40	8.20	8.40	130,809
10 Oct 17	8.21000 +0.11	8.35	8.11	8.15	106,385
09 Oct 17	8.10000 -0.01	8.25	8.02	8.25	72,802
06 Oct 17	8.11000 +0.11	8.21	7.98	8.00	71,104
05 Oct 17	8.00000 -0.05	8.25	7.95	8.10	150,404
04 Oct 17	8.05000 -0.22	8.45	8.05	8.45	265,036
03 Oct 17	8.27000 +0.45	8.32	7.97	8.06	305,327
02 Oct 17	7.82000 +0.43	8.00	7.59	7.99	316,614
29 Sep 17	7.39000 -0.15	7.55	7.38	7.51	95,191
28 Sep 17	7.54000 +0.07	7.63	7.35	7.62	82,075
27 Sep 17	7.47000 -0.23	7.60	7.24	7.60	338,451
26 Sep 17	7.70000 -0.38	7.82	7.52	7.82	312,653
25 Sep 17	8.08000 +0.27	8.08	7.90	7.93	164,286
22 Sep 17	7.81000 +0.09	7.90	7.70	7.74	251,436
21 Sep 17	7.72000 +0.50	7.74	7.23	7.24	1,253,667
20 Sep 17	7.22000 -0.13	7.46	7.22	7.41	265,005
19 Sep 17	7.35000 +0.20	7.56	7.21	7.31	957,452
18 Sep 17	7.15000 +0.05	7.21	7.06	7.17	150,041
15 Sep 17	7.10000 +0.05	7.14	7.07	7.09	414,034
14 Sep 17	7.05000 -0.05	7.22	7.04	7.12	80,495
13 Sep 17	7.10000 -0.09	7.25	7.10	7.24	50,313
12 Sep 17	7.19000 -0.01	7.34	7.03	7.20	261,689
11 Sep 17	7.20000 -0.04	7.35	7.20	7.35	89,734
08 Sep 17	7.24000 -0.08	7.37	7.20	7.36	89,895
07 Sep 17	7.32000 -0.02	7.39	7.26	7.39	58,865
06 Sep 17	7.34000 -0.06	7.50	7.25	7.50	140,275
05 Sep 17	7.40000 +0.00	7.57	7.37	7.57	88,954
04 Sep 17	7.40000 +0.03	7.55	7.40	7.55	48,323
01 Sep 17	7.37000 -0.03	7.55	7.37	7.55	56,201
31 Aug 17	7.40000 +0.00	7.53	7.38	7.53	95,323
30 Aug 17	7.40000 +0.05	7.56	7.36	7.56	69,173
29 Aug 17	7.35000 -0.21	7.73	7.35	7.70	116,825
28 Aug 17	7.56000 -0.32	7.97	7.56	7.92	255,243
25 Aug 17	7.88000 +0.18	8.00	7.79	7.97	219,811
24 Aug 17	7.70000 +0.38	8.00	7.35	7.37	503,514
23 Aug 17	7.32000 +0.07	7.50	7.26	7.40	392,637
22 Aug 17	7.25000 -0.43	7.75	7.20	7.75	782,747
21 Aug 17	7.68000 -0.98	8.36	7.54	8.36	465,881
18 Aug 17	8.66000 +0.00	8.72	8.60	8.66	31,895
17 Aug 17	8.66000 -0.09	8.88	8.66	8.85	29,271
16 Aug 17	8.75000 +0.20	8.83	8.52	8.70	526,848
15 Aug 17	8.55000 +0.26	8.58	8.40	8.40	13,431
14 Aug 17	8.29000 -0.09	8.64	8.29	8.55	46,659
11 Aug 17	8.38000 -0.13	8.54	8.15	8.53	157,977
10 Aug 17	8.51000 -0.16	8.72	8.51	8.70	188,753
09 Aug 17	8.67000 -0.05	8.72	8.67	8.71	33,223
08 Aug 17	8.72000 +0.12	8.75	8.67	8.70	21,529
07 Aug 17	8.60000 -0.10	8.76	8.59	8.72	58,387
04 Aug 17	8.70000 -0.05	8.90	8.68	8.85	66,390
03 Aug 17	8.75000 -0.05	8.90	8.70	8.90	109,741
02 Aug 17	8.80000 -0.03	8.90	8.70	8.90	84,954
01 Aug 17	8.83000 -0.05	8.95	8.78	8.92	23,982
31 Jul 17	8.88000 -0.10	9.05	8.84	9.02	41,147
28 Jul 17	8.98000 -0.35	9.29	8.84	9.26	49,738
27 Jul 17	9.33000 -0.03	9.40	9.26	9.40	33,999
26 Jul 17	9.36000 +0.16	9.41	9.26	9.35	33,092
25 Jul 17	9.20000 -0.01	9.28	9.08	9.16	28,494
24 Jul 17	9.21000 -0.07	9.40	9.21	9.30	47,237
21 Jul 17	9.28000 -0.07	9.40	9.13	9.40	29,466
20 Jul 17	9.35000 +0.18	9.38	9.07	9.11	44,028
19 Jul 17	9.17000 +0.19	9.22	9.05	9.19	46,425
18 Jul 17	8.98000 -0.02	9.20	8.97	9.15	74,567
17 Jul 17	9.00000 +0.07	9.07	8.87	9.00	15,592
14 Jul 17	8.93000 +0.09	9.02	8.90	8.99	69,417
13 Jul 17	8.84000 +0.06	9.02	8.78	8.84	123,840
12 Jul 17	8.78000 -0.08	8.98	8.74	8.97	51,688
11 Jul 17	8.86000 +0.07	9.04	8.85	8.98	46,822
10 Jul 17	8.79000 +0.23	8.84	8.60	8.74	60,330
07 Jul 17	8.56000 -0.07	8.70	8.56	8.70	35,217
06 Jul 17	8.63000 -0.05	8.77	8.63	8.70	67,268
05 Jul 17	8.68000 -0.07	8.98	8.68	8.89	285,162
04 Jul 17	8.75000 -0.02	8.81	8.66	8.80	49,303
03 Jul 17	8.77000 -0.03	9.10	8.74	9.10	84,973
30 Jun 17	8.80000 -0.19	9.10	8.80	9.10	115,638
29 Jun 17	8.99000 +0.00	9.10	8.90	9.06	312,815
28 Jun 17	8.99000 -0.13	9.24	8.99	9.24	86,632
27 Jun 17	9.12000 +0.02	9.31	9.10	9.31	52,893
26 Jun 17	9.10000 +0.16	9.39	9.10	9.32	158,181
23 Jun 17	8.94000 +0.13	9.08	8.89	8.93	63,100
22 Jun 17	8.81000 +0.10	9.06	8.72	8.88	87,285
21 Jun 17	8.71000 -0.18	8.98	8.71	8.98	78,900
20 Jun 17	8.89000 -0.08	9.00	8.81	9.00	123,140
19 Jun 17	8.97000 +0.10	9.05	8.85	8.85	107,383
16 Jun 17	8.87000 -0.03	9.02	8.81	8.84	101,069
15 Jun 17	8.90000 -0.10	9.14	8.90	9.14	59,211
14 Jun 17	9.00000 -0.11	9.30	9.00	9.20	52,219
13 Jun 17	9.11000 +0.19	9.20	8.95	8.99	268,673
12 Jun 17	8.92000 -0.31	9.29	8.87	9.27	131,169
09 Jun 17	9.23000 -0.04	9.40	9.15	9.25	65,956
08 Jun 17	9.27000 -0.04	9.41	9.24	9.36	45,055
07 Jun 17	9.31000 -0.09	9.50	9.31	9.40	53,663
06 Jun 17	9.40000 -0.10	9.50	9.30	9.50	80,677
05 Jun 17	9.50000 +0.00	9.70	9.42	9.53	59,175
02 Jun 17	9.50000 +0.00	9.70	9.38	9.52	175,365
01 Jun 17	9.50000 +0.40	9.59	9.00	9.00	96,856
31 May 17	9.10000 +0.10	9.10	8.82	9.09	109,763
30 May 17	9.00000 -0.02	9.10	8.89	9.00	76,202
29 May 17	9.02000 +0.20	9.10	8.90	9.00	117,235
26 May 17	8.82000 +0.05	8.94	8.72	8.80	72,111
25 May 17	8.77000 +0.05	8.87	8.70	8.83	27,362
24 May 17	8.72000 +0.22	8.75	8.52	8.60	67,553
23 May 17	8.50000 +0.12	8.57	8.39	8.50	100,874
22 May 17	8.38000 +0.21	8.60	8.35	8.59	80,124
19 May 17	8.17000 -0.13	8.43	8.16	8.26	109,946
18 May 17	8.30000 -0.09	8.60	8.21	8.60	61,947
17 May 17	8.39000 -0.29	8.79	8.39	8.75	68,215
16 May 17	8.68000 +0.08	9.02	8.63	8.75	252,526
15 May 17	8.60000 +0.30	8.71	8.25	8.41	98,039
12 May 17	8.30000 +0.19	8.41	8.08	8.20	156,693
11 May 17	8.11000 -0.05	8.32	8.05	8.28	72,598
10 May 17	8.16000 +0.16	8.38	8.00	8.05	276,522
09 May 17	8.00000 -0.02	8.09	7.85	8.07	108,692
08 May 17	8.02000 +0.02	8.18	7.87	8.05	248,016
05 May 17	8.00000 -0.05	8.18	8.00	8.05	301,145
04 May 17	8.05000 -0.05	8.22	8.01	8.10	122,498
03 May 17	8.10000 -0.10	8.29	8.04	8.29	157,359
02 May 17	8.20000 +0.04	8.34	8.20	8.28	114,806
28 Apr 17	8.16000 -0.08	8.30	8.15	8.27	181,329
27 Apr 17	8.24000 -0.01	8.35	8.18	8.30	89,133
26 Apr 17	8.25000 -0.05	8.40	8.25	8.30	71,488
25 Apr 17	8.30000 +0.00	8.40	8.20	8.40	78,440
24 Apr 17	8.30000 +0.13	8.48	8.02	8.48	351,389
21 Apr 17	8.17000 -0.11	8.45	8.12	8.45	68,083
20 Apr 17	8.28000 +0.13	8.39	8.20	8.25	81,533
19 Apr 17	8.15000 -0.03	8.30	8.10	8.25	214,480
18 Apr 17	8.18000 -0.02	8.47	8.15	8.47	162,595
13 Apr 17	8.20000 -0.15	8.40	8.15	8.40	178,990
12 Apr 17	8.35000 -0.07	8.58	8.30	8.50	217,565
11 Apr 17	8.42000 +0.02	8.65	8.40	8.63	491,851
10 Apr 17	8.40000 +0.01	8.85	8.40	8.56	456,238
07 Apr 17	8.39000 +0.25	8.40	8.15	8.30	1,136,874
06 Apr 17	8.14000 +0.00	8.50	7.57	7.80	9,332,020

X-FAB Silicon Foundries SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	5.30000 -0.09	5.38	5.15	5.34	318,842
19 Oct 26	5.38500 -0.16	5.57	5.34	5.50	396,849
16 Oct 26	5.55000 +0.01	5.77	5.50	5.68	314,918
15 Oct 26	5.54500 -0.13	5.60	5.35	5.59	683,146
14 Oct 26	5.68000 -0.06	5.95	5.68	5.82	410,083
13 Oct 26	5.73500 -0.22	5.95	5.70	5.89	339,341
12 Oct 26	5.95500 -0.20	6.16	5.95	6.16	319,909
09 Oct 26	6.15500 -0.07	6.45	6.16	6.23	255,038
08 Oct 26	6.23000 -0.26	6.43	6.19	6.36	272,227
07 Oct 26	6.48500 -0.38	6.70	6.40	6.64	306,108
06 Oct 26	6.86000 -0.03	7.04	6.78	6.86	282,015
05 Oct 26	6.88500 -0.11	7.17	6.84	7.02	215,268
02 Oct 26	6.99500 +0.23	7.04	6.84	6.89	268,446
01 Oct 26	6.76500 -0.13	7.07	6.65	6.97	228,640
30 Sep 26	6.89500 +0.02	7.14	6.80	7.12	398,063
29 Sep 26	6.87500 +0.48	7.03	6.45	6.45	504,824
28 Sep 26	6.39500 -0.16	6.51	6.30	6.34	198,300
25 Sep 26	6.55000 +0.07	6.65	6.46	6.63	309,248
24 Sep 26	6.48000 -0.22	6.74	6.48	6.72	284,329
23 Sep 26	6.70000 -0.14	6.85	6.57	6.82	180,681
22 Sep 26	6.84500 +0.29	6.84	6.51	6.59	539,271
21 Sep 26	6.55000 +0.45	6.66	6.30	6.30	474,458
18 Sep 26	6.10000 -0.04	6.31	6.05	6.15	508,929
17 Sep 26	6.13500 +0.16	6.14	5.90	6.01	323,335
16 Sep 26	5.98000 +0.27	6.06	5.86	5.86	365,774
15 Sep 26	5.71000 -0.10	5.89	5.68	5.80	197,668
14 Sep 26	5.81000 -0.45	5.97	5.67	5.93	445,165
11 Sep 26	6.25500 +0.09	6.28	6.07	6.15	171,845
10 Sep 26	6.16500 -0.12	6.32	6.11	6.24	169,178
09 Sep 26	6.28000 -0.08	6.46	6.06	6.46	240,176
08 Sep 26	6.36500 +0.02	6.38	6.21	6.36	166,138
07 Sep 26	6.34500 +0.30	6.36	6.08	6.08	315,607
04 Sep 26	6.04500 +0.10	6.09	5.98	5.98	232,338
03 Sep 26	5.94500 +0.06	6.05	5.82	5.82	252,955
02 Sep 26	5.88500 +0.03	5.95	5.81	5.85	189,715
01 Sep 26	5.86000 -0.19	6.24	5.77	6.07	383,987
31 Aug 26	6.05000 -0.12	6.25	6.03	6.12	367,959
28 Aug 26	6.17000 -0.09	6.46	6.17	6.29	478,490
27 Aug 26	6.25500 +0.18	6.32	6.09	6.12	300,605
26 Aug 26	6.07000 +0.02	6.11	5.97	5.97	216,044
25 Aug 26	6.05000 +0.33	6.15	5.80	5.89	383,770
24 Aug 26	5.72500 -0.20	5.98	5.70	5.89	323,436
21 Aug 26	5.92000 +0.12	6.22	5.85	5.95	783,404
20 Aug 26	5.80000 -0.09	6.14	5.74	6.08	374,542
19 Aug 26	5.89000 -0.38	6.21	5.86	6.21	865,884
18 Aug 26	6.26500 -0.47	6.59	6.21	6.59	608,742
17 Aug 26	6.73000 +0.07	6.88	6.58	6.86	265,372
14 Aug 26	6.66500 -0.27	6.89	6.66	6.89	306,061
13 Aug 26	6.93500 -0.18	7.11	6.92	7.09	197,135
12 Aug 26	7.11500 +0.04	7.28	7.05	7.15	178,661
11 Aug 26	7.07500 +0.07	7.18	6.91	6.97	157,822
10 Aug 26	7.00000 -0.03	7.31	6.97	6.99	382,128
07 Aug 26	7.03000 +0.26	7.09	6.84	6.88	353,332
06 Aug 26	6.77000 -0.01	6.86	6.57	6.80	194,430
05 Aug 26	6.78500 +0.07	6.97	6.75	6.80	244,081
04 Aug 26	6.71500 +0.31	6.89	6.45	6.64	384,016
03 Aug 26	6.40500 -0.08	6.61	6.07	6.59	756,596
31 Jul 26	6.48500 -0.30	6.98	6.32	6.78	794,559
30 Jul 26	6.78000 +0.45	6.79	6.20	6.30	498,483
29 Jul 26	6.33000 -0.14	6.67	6.31	6.45	356,406
28 Jul 26	6.47000 -0.27	6.75	6.28	6.68	541,748
27 Jul 26	6.74000 -0.22	7.27	6.70	7.07	258,973
24 Jul 26	6.95500 -0.26	7.24	6.91	7.14	306,243
23 Jul 26	7.21000 -0.28	7.49	7.18	7.46	412,352
22 Jul 26	7.48500 +0.04	7.56	7.29	7.40	246,341
21 Jul 26	7.45000 +0.53	7.52	7.08	7.11	495,746
20 Jul 26	6.91500 -0.20	7.16	6.84	7.14	498,278
17 Jul 26	7.11500 -0.47	7.34	6.90	7.25	889,701
16 Jul 26	7.58500 -0.54	8.15	7.50	8.05	349,368
15 Jul 26	8.12500 -0.09	8.43	8.13	8.24	362,610
14 Jul 26	8.21500 +0.11	8.30	7.84	7.84	234,630
13 Jul 26	8.10000 +0.34	8.10	7.56	7.66	314,309
10 Jul 26	7.76000 -0.22	7.97	7.71	7.97	364,613
09 Jul 26	7.98500 +0.45	8.03	7.76	7.80	258,235
08 Jul 26	7.54000 -0.18	7.85	7.36	7.71	452,380
07 Jul 26	7.72500 -0.95	8.58	7.72	8.40	574,359
06 Jul 26	8.67000 +0.81	9.00	8.17	8.35	967,357
03 Jul 26	7.86000 +0.64	7.93	7.34	7.38	468,811
02 Jul 26	7.21500 -0.38	7.76	7.22	7.45	629,725
01 Jul 26	7.59500 -0.32	8.21	7.59	7.89	584,265
30 Jun 26	7.91500 -0.06	8.30	7.90	8.20	441,057
29 Jun 26	7.97500 -0.02	8.46	7.90	8.18	530,280
26 Jun 26	7.99500 -0.33	8.26	7.97	8.10	896,386
25 Jun 26	8.32500 -0.48	9.20	8.12	9.20	822,791
24 Jun 26	8.80500 -0.78	9.63	8.77	9.58	575,388
23 Jun 26	9.59000 +0.22	10.03	8.77	9.30	1,172,887
22 Jun 26	9.37000 +0.18	9.52	9.18	9.45	539,425
19 Jun 26	9.19500 -0.72	9.60	8.98	9.37	719,020
18 Jun 26	9.91000 +0.33	9.96	9.43	9.73	548,138
17 Jun 26	9.58000 -0.21	9.95	9.39	9.95	487,791
16 Jun 26	9.79000 -0.36	10.30	9.67	10.16	548,033
15 Jun 26	10.15000 -0.08	10.67	9.92	10.55	812,526
12 Jun 26	10.23000 +0.56	10.29	9.44	9.73	843,749
11 Jun 26	9.67000 +0.83	9.68	8.94	9.00	824,739
10 Jun 26	8.84000 -0.32	9.33	8.77	9.05	936,256
09 Jun 26	9.16000 -1.66	10.67	9.16	10.62	1,266,959
08 Jun 26	10.82000 +0.56	11.17	9.70	9.90	1,272,107
05 Jun 26	10.26000 -0.62	10.88	10.16	10.50	765,120
04 Jun 26	10.88000 -1.32	11.69	10.12	11.69	1,773,841
03 Jun 26	12.20000 +0.57	12.79	11.40	12.31	2,764,635
02 Jun 26	11.63000 +1.98	11.81	9.77	9.81	2,179,597
01 Jun 26	9.64500 -1.11	10.93	9.45	10.81	2,135,136
29 May 26	10.76000 -0.60	11.50	10.66	11.17	1,569,373
28 May 26	11.36000 -0.64	12.88	10.26	11.74	4,267,902
27 May 26	12.00000 +3.02	15.88	8.93	8.93	5,936,619
26 May 26	8.98500 +0.92	9.39	7.97	8.00	1,295,924
25 May 26	8.06500 +0.17	8.09	7.96	8.00	265,472
22 May 26	7.89000 +0.38	7.94	7.61	7.61	245,839
21 May 26	7.51000 -0.05	7.71	7.51	7.68	176,148
20 May 26	7.56000 +0.39	7.70	7.22	7.22	224,673
19 May 26	7.16500 -0.22	7.43	7.10	7.35	380,412
18 May 26	7.38000 -0.64	7.94	7.32	7.87	564,717
15 May 26	8.02000 +0.26	8.05	7.50	7.58	573,363
14 May 26	7.76500 +0.16	7.77	7.50	7.74	454,838
13 May 26	7.60500 +0.45	7.74	7.28	7.35	670,220
12 May 26	7.15500 -0.21	7.49	7.14	7.36	554,425
11 May 26	7.37000 +0.57	7.37	6.82	6.82	847,907
08 May 26	6.79500 +0.14	6.85	6.60	6.64	219,085
07 May 26	6.65500 -0.06	6.86	6.66	6.68	391,601
06 May 26	6.71500 +0.29	6.78	6.34	6.48	421,140
05 May 26	6.43000 +0.09	6.47	6.11	6.15	312,162
04 May 26	6.34000 +0.05	6.49	6.22	6.26	290,269
30 Apr 26	6.29000 -0.60	6.70	6.20	6.42	807,285
29 Apr 26	6.88500 +0.14	6.89	6.59	6.75	442,518
28 Apr 26	6.74500 -0.06	6.89	6.61	6.76	448,696
27 Apr 26	6.80500 +0.04	7.00	6.72	6.80	371,723
24 Apr 26	6.76500 +0.12	6.93	6.60	6.63	369,217
23 Apr 26	6.64500 +0.16	6.75	6.37	6.51	486,150
22 Apr 26	6.48000 +0.07	6.65	6.40	6.49	273,311
21 Apr 26	6.40500 +0.10	6.77	6.39	6.40	630,578
20 Apr 26	6.31000 +0.20	6.38	5.85	5.97	679,858
17 Apr 26	6.10500 +0.47	6.14	5.70	5.70	531,034
16 Apr 26	5.64000 +0.19	5.67	5.41	5.49	307,032
15 Apr 26	5.45000 +0.00	5.56	5.39	5.45	181,069
14 Apr 26	5.45000 +0.34	5.46	5.16	5.18	376,907
13 Apr 26	5.11000 -0.08	5.19	4.90	5.05	141,502
10 Apr 26	5.19000 +0.24	5.24	4.96	5.00	203,593
09 Apr 26	4.95200 -0.09	5.06	4.87	4.98	138,283
08 Apr 26	5.04000 +0.37	5.13	4.85	4.97	308,395
07 Apr 26	4.66600 -0.04	4.86	4.65	4.70	127,652
02 Apr 26	4.71000 -0.16	4.80	4.57	4.80	144,649
01 Apr 26	4.87200 +0.12	4.96	4.78	4.89	106,273
31 Mar 26	4.75400 +0.08	4.82	4.60	4.63	119,436
30 Mar 26	4.67200 -0.01	4.74	4.51	4.60	180,773
27 Mar 26	4.68600 -0.16	4.86	4.65	4.86	158,334
26 Mar 26	4.84800 -0.07	4.92	4.75	4.88	204,571
25 Mar 26	4.91400 +0.19	5.09	4.79	4.80	305,008
24 Mar 26	4.72400 +0.07	4.78	4.61	4.65	173,580
23 Mar 26	4.65000 +0.10	4.75	4.30	4.34	319,656
20 Mar 26	4.55000 +0.00	4.73	4.55	4.56	268,500
19 Mar 26	4.54600 -0.25	4.77	4.53	4.69	254,125
18 Mar 26	4.79800 +0.03	5.07	4.77	4.80	378,033
17 Mar 26	4.76800 +0.00	4.80	4.58	4.80	172,029
16 Mar 26	4.76800 +0.05	4.87	4.72	4.78	131,909
13 Mar 26	4.71600 -0.04	4.85	4.71	4.79	108,155
12 Mar 26	4.76000 +0.00	4.85	4.69	4.76	127,218
11 Mar 26	4.76000 -0.12	4.88	4.73	4.88	180,354
10 Mar 26	4.87800 +0.26	4.96	4.73	4.73	208,477
09 Mar 26	4.61800 +0.07	4.66	4.45	4.50	169,144
06 Mar 26	4.54800 +0.00	4.59	4.47	4.58	144,885
05 Mar 26	4.54600 -0.05	4.65	4.54	4.60	110,204
04 Mar 26	4.59800 +0.05	4.68	4.42	4.50	196,914
03 Mar 26	4.54400 -0.15	4.70	4.52	4.70	139,888
02 Mar 26	4.69800 +0.02	4.75	4.41	4.48	181,173
27 Feb 26	4.68200 -0.13	4.79	4.66	4.70	131,992
26 Feb 26	4.81400 +0.12	4.90	4.63	4.65	182,506
25 Feb 26	4.69800 +0.02	4.80	4.62	4.80	101,333
24 Feb 26	4.68000 +0.03	4.79	4.63	4.69	147,708
23 Feb 26	4.64600 -0.02	4.69	4.56	4.62	166,004
20 Feb 26	4.66200 +0.08	4.68	4.56	4.63	112,967
19 Feb 26	4.57800 -0.08	4.68	4.56	4.62	93,710
18 Feb 26	4.66200 +0.24	4.66	4.39	4.42	161,450
17 Feb 26	4.41800 -0.10	4.50	4.35	4.48	182,476
16 Feb 26	4.52000 +0.03	4.55	4.49	4.53	88,692
13 Feb 26	4.49200 -0.05	4.61	4.45	4.55	242,610
12 Feb 26	4.54600 -0.07	4.69	4.50	4.65	337,103
11 Feb 26	4.61800 +0.05	4.67	4.47	4.56	167,143
10 Feb 26	4.56400 +0.22	4.58	4.37	4.41	417,618
09 Feb 26	4.34400 +0.05	4.38	4.16	4.24	303,533
06 Feb 26	4.29000 -0.26	4.52	4.09	4.35	990,355
05 Feb 26	4.54800 +0.13	4.55	4.38	4.46	351,697
04 Feb 26	4.42200 -0.32	4.70	4.42	4.70	695,289
03 Feb 26	4.73800 -0.36	5.14	4.74	5.12	308,178
02 Feb 26	5.09500 -0.03	5.11	4.97	5.01	171,882
30 Jan 26	5.12500 +0.05	5.24	5.11	5.16	164,315
29 Jan 26	5.08000 -0.25	5.43	5.03	5.27	201,612
28 Jan 26	5.33000 +0.05	5.40	5.30	5.34	190,353
27 Jan 26	5.27500 +0.05	5.28	5.16	5.24	135,372
26 Jan 26	5.23000 -0.09	5.28	5.14	5.28	195,997
23 Jan 26	5.32500 -0.09	5.45	5.28	5.44	123,315
22 Jan 26	5.41000 +0.14	5.53	5.36	5.39	119,446
21 Jan 26	5.27000 +0.16	5.32	5.02	5.13	153,151
20 Jan 26	5.11000 -0.09	5.16	5.02	5.16	152,723
19 Jan 26	5.19500 -0.16	5.24	5.10	5.19	155,169
16 Jan 26	5.35500 -0.06	5.42	5.31	5.39	78,550
15 Jan 26	5.41500 +0.09	5.47	5.34	5.39	142,178
14 Jan 26	5.32500 -0.23	5.58	5.28	5.58	166,907
13 Jan 26	5.55500 +0.07	5.57	5.39	5.50	104,468
12 Jan 26	5.48500 +0.02	5.58	5.41	5.50	86,898
09 Jan 26	5.47000 +0.10	5.50	5.38	5.43	104,418
08 Jan 26	5.37000 -0.14	5.56	5.34	5.50	117,698
07 Jan 26	5.51500 +0.04	5.58	5.39	5.47	143,960
06 Jan 26	5.47500 +0.02	5.51	5.37	5.43	68,764
05 Jan 26	5.45500 +0.17	5.49	5.32	5.34	125,235
02 Jan 26	5.28000 +0.11	5.36	5.16	5.16	105,734
31 Dec 25	5.17000 +0.03	5.18	5.10	5.10	48,541
30 Dec 25	5.14000 -0.01	5.21	5.09	5.13	86,534
29 Dec 25	5.14500 +0.05	5.16	5.05	5.09	99,657
24 Dec 25	5.10000 +0.01	5.10	5.03	5.09	24,842
23 Dec 25	5.09500 +0.09	5.11	4.97	5.00	95,030
22 Dec 25	5.00000 +0.00	5.09	4.93	5.00	124,379
19 Dec 25	5.00000 -0.04	5.09	4.93	4.96	189,375
18 Dec 25	5.04000 +0.10	5.07	4.91	4.94	201,270
17 Dec 25	4.94400 -0.10	5.07	4.94	5.06	154,538
16 Dec 25	5.04000 -0.22	5.27	5.04	5.27	191,906
15 Dec 25	5.26000 -0.01	5.29	5.18	5.26	153,336
12 Dec 25	5.27500 +0.06	5.43	5.27	5.28	185,231
11 Dec 25	5.22000 -0.01	5.28	5.18	5.24	95,030
10 Dec 25	5.22500 -0.01	5.34	5.15	5.26	129,878
09 Dec 25	5.24000 +0.00	5.31	5.22	5.22	121,552
08 Dec 25	5.24000 -0.09	5.37	5.22	5.30	149,546
05 Dec 25	5.32500 -0.04	5.48	5.32	5.39	140,995
04 Dec 25	5.36000 +0.16	5.38	5.24	5.24	240,750
03 Dec 25	5.19500 +0.14	5.24	5.01	5.09	183,021
02 Dec 25	5.05000 +0.01	5.09	4.97	5.03	144,300
01 Dec 25	5.04500 +0.13	5.05	4.87	4.91	180,974
28 Nov 25	4.91600 +0.03	4.93	4.84	4.88	74,435
27 Nov 25	4.88400 +0.12	4.94	4.75	4.76	163,028
26 Nov 25	4.76000 +0.08	4.78	4.63	4.71	186,153
25 Nov 25	4.67800 +0.11	4.68	4.53	4.60	107,230
24 Nov 25	4.56400 +0.06	4.58	4.47	4.56	444,850
21 Nov 25	4.50600 -0.06	4.52	4.36	4.44	206,127
20 Nov 25	4.56800 -0.07	4.75	4.52	4.72	170,199
19 Nov 25	4.64000 +0.04	4.67	4.54	4.59	220,403
18 Nov 25	4.60200 -0.18	4.69	4.56	4.69	235,794
17 Nov 25	4.78200 +0.03	4.89	4.74	4.78	157,476
14 Nov 25	4.75000 +0.01	4.75	4.58	4.69	208,666
13 Nov 25	4.74000 -0.05	4.87	4.73	4.80	139,642
12 Nov 25	4.79000 +0.07	4.87	4.71	4.73	209,385
11 Nov 25	4.71600 -0.05	4.83	4.69	4.75	139,520
10 Nov 25	4.76800 +0.05	4.87	4.77	4.85	204,333
07 Nov 25	4.71800 +0.17	4.80	4.62	4.62	307,976
06 Nov 25	4.55000 -0.22	4.84	4.55	4.78	347,837
05 Nov 25	4.77400 -0.14	4.87	4.70	4.80	466,060
04 Nov 25	4.91200 -0.34	5.12	4.91	5.11	557,917
03 Nov 25	5.25000 -0.25	5.57	5.24	5.50	493,197
31 Oct 25	5.50000 -0.99	6.28	5.33	6.28	1,055,147
30 Oct 25	6.49000 +0.02	6.64	6.39	6.57	178,621
29 Oct 25	6.46500 +0.10	6.61	6.37	6.37	127,501
28 Oct 25	6.37000 -0.13	6.53	6.33	6.51	119,195
27 Oct 25	6.49500 -0.01	6.68	6.44	6.61	71,434
24 Oct 25	6.50000 +0.05	6.57	6.47	6.57	54,898
23 Oct 25	6.44500 -0.08	6.57	6.34	6.50	151,737
22 Oct 25	6.52500 -0.24	6.73	6.47	6.70	158,577
21 Oct 25	6.76000 -0.01	6.77	6.66	6.74	80,475
20 Oct 25	6.77000 +0.22	6.77	6.58	6.65	118,592
17 Oct 25	6.54500 -0.18	6.62	6.38	6.55	215,326
16 Oct 25	6.73000 -0.03	6.82	6.66	6.80	172,780
15 Oct 25	6.76500 +0.20	6.84	6.60	6.72	117,650
14 Oct 25	6.56500 -0.16	6.64	6.44	6.62	140,189
13 Oct 25	6.72500 +0.14	6.88	6.55	6.55	99,693
10 Oct 25	6.58000 -0.18	6.80	6.56	6.76	180,694
09 Oct 25	6.76500 -0.03	6.96	6.76	6.78	155,558
08 Oct 25	6.79500 -0.22	6.99	6.68	6.99	185,556
07 Oct 25	7.01500 -0.16	7.17	7.01	7.08	82,683
06 Oct 25	7.17000 +0.03	7.17	6.78	7.05	168,219
03 Oct 25	7.13500 -0.06	7.26	7.05	7.24	119,191
02 Oct 25	7.19500 +0.37	7.33	6.93	6.93	352,516
01 Oct 25	6.83000 -0.07	6.91	6.80	6.84	90,396
30 Sep 25	6.89500 +0.01	6.89	6.74	6.88	93,621
29 Sep 25	6.89000 +0.05	6.99	6.87	6.91	73,550
26 Sep 25	6.84500 -0.18	7.01	6.76	7.00	160,621
25 Sep 25	7.02500 -0.07	7.18	7.01	7.08	174,626
24 Sep 25	7.10000 -0.04	7.38	7.02	7.18	384,062
23 Sep 25	7.13500 +0.24	7.18	6.82	6.83	317,244
22 Sep 25	6.90000 +0.33	6.94	6.54	6.61	300,646
19 Sep 25	6.57500 +0.00	6.66	6.55	6.59	225,378
18 Sep 25	6.57000 +0.47	6.59	6.11	6.11	256,083
17 Sep 25	6.10000 +0.07	6.13	6.03	6.03	108,803
16 Sep 25	6.03500 -0.14	6.20	6.03	6.19	139,553
15 Sep 25	6.17500 +0.04	6.27	6.16	6.18	100,607
12 Sep 25	6.13500 +0.01	6.23	6.05	6.19	155,880
11 Sep 25	6.13000 -0.20	6.32	6.05	6.28	292,632
10 Sep 25	6.33500 -0.26	6.63	6.28	6.63	266,791
09 Sep 25	6.60000 -0.13	6.88	6.58	6.74	131,462
08 Sep 25	6.73000 +0.20	6.76	6.53	6.53	103,566
05 Sep 25	6.53000 +0.03	6.68	6.50	6.53	102,835
04 Sep 25	6.50000 +0.09	6.50	6.35	6.45	122,179
03 Sep 25	6.40500 -0.10	6.64	6.41	6.55	188,893
02 Sep 25	6.50500 -0.28	6.80	6.44	6.78	178,243
01 Sep 25	6.79000 -0.18	6.91	6.71	6.90	134,260
29 Aug 25	6.97000 -0.16	7.14	6.88	7.10	173,620
28 Aug 25	7.12500 +0.09	7.20	7.01	7.01	111,178
27 Aug 25	7.03000 -0.19	7.20	7.03	7.20	104,135
26 Aug 25	7.22000 +0.07	7.22	7.07	7.07	131,537
25 Aug 25	7.14500 -0.16	7.21	7.04	7.20	122,815
22 Aug 25	7.30000 +0.16	7.30	7.14	7.14	133,615
21 Aug 25	7.14000 +0.05	7.24	7.07	7.07	100,751
20 Aug 25	7.09500 -0.09	7.14	6.97	7.10	106,497
19 Aug 25	7.18000 -0.07	7.30	7.18	7.25	71,436
18 Aug 25	7.24500 -0.05	7.34	7.14	7.30	123,984
15 Aug 25	7.29500 +0.03	7.38	7.25	7.31	89,041
14 Aug 25	7.26500 -0.02	7.36	7.22	7.28	111,387
13 Aug 25	7.28500 +0.01	7.44	7.21	7.29	204,414
12 Aug 25	7.27500 +0.18	7.28	7.00	7.08	142,776
11 Aug 25	7.10000 -0.01	7.20	7.10	7.12	76,900
08 Aug 25	7.11500 +0.01	7.16	7.03	7.09	74,361
07 Aug 25	7.10000 +0.11	7.21	6.97	6.99	74,709
06 Aug 25	6.98500 -0.26	7.28	6.95	7.28	112,900
05 Aug 25	7.24500 +0.11	7.29	7.13	7.20	172,939
04 Aug 25	7.14000 +0.17	7.26	6.99	7.10	406,998
01 Aug 25	6.97000 +0.57	7.15	6.76	6.78	988,671
31 Jul 25	6.39500 -0.17	6.60	6.33	6.60	162,426
30 Jul 25	6.56500 +0.22	6.62	6.39	6.40	146,301
29 Jul 25	6.34000 -0.07	6.61	6.34	6.52	183,985
28 Jul 25	6.41500 +0.22	6.49	6.35	6.37	183,351
25 Jul 25	6.20000 -0.05	6.31	6.16	6.18	165,356
24 Jul 25	6.24500 -0.27	6.52	6.20	6.51	324,912
23 Jul 25	6.51500 -0.04	6.66	6.47	6.66	228,099
22 Jul 25	6.55000 -0.19	6.71	6.54	6.68	170,408
21 Jul 25	6.74500 +0.03	6.75	6.64	6.71	117,895
18 Jul 25	6.72000 -0.23	6.93	6.68	6.93	127,492
17 Jul 25	6.95000 +0.19	7.03	6.84	6.86	296,561
16 Jul 25	6.75500 -0.09	6.91	6.68	6.78	126,868
15 Jul 25	6.85000 -0.03	7.05	6.82	6.91	309,485
14 Jul 25	6.87500 +0.21	6.90	6.54	6.54	211,825
11 Jul 25	6.66500 -0.05	6.73	6.55	6.70	113,445
10 Jul 25	6.71500 +0.08	6.75	6.57	6.65	204,083
09 Jul 25	6.64000 -0.11	6.80	6.63	6.72	164,819
08 Jul 25	6.75000 +0.25	6.84	6.43	6.57	205,259
07 Jul 25	6.50000 -0.04	6.56	6.41	6.51	137,645
04 Jul 25	6.54000 -0.22	6.70	6.50	6.67	169,328
03 Jul 25	6.75500 -0.13	6.99	6.70	6.95	323,891
02 Jul 25	6.89000 +0.21	6.89	6.72	6.72	158,489
01 Jul 25	6.67500 -0.05	6.76	6.66	6.70	204,200
30 Jun 25	6.72500 +0.02	6.81	6.64	6.72	191,106
27 Jun 25	6.70500 +0.30	6.72	6.47	6.52	403,282
26 Jun 25	6.41000 +0.28	6.41	6.16	6.16	203,500
25 Jun 25	6.13000 -0.16	6.35	6.10	6.35	152,136
24 Jun 25	6.29500 +0.39	6.32	6.03	6.03	369,887
23 Jun 25	5.90500 +0.07	5.94	5.70	5.73	174,749
20 Jun 25	5.84000 +0.01	6.03	5.77	5.90	316,359
19 Jun 25	5.83500 -0.09	5.92	5.80	5.85	68,985
18 Jun 25	5.92500 +0.06	5.94	5.81	5.84	151,961
17 Jun 25	5.86500 -0.01	6.01	5.81	5.84	163,664
16 Jun 25	5.87000 +0.05	5.90	5.76	5.78	130,701
13 Jun 25	5.81500 -0.13	5.88	5.71	5.82	158,615
12 Jun 25	5.94000 +0.01	5.94	5.82	5.91	173,430
11 Jun 25	5.92500 +0.11	5.98	5.80	5.84	227,567
10 Jun 25	5.82000 +0.08	5.82	5.67	5.74	192,852
09 Jun 25	5.74500 +0.15	5.74	5.51	5.58	148,968
06 Jun 25	5.59000 -0.05	5.66	5.51	5.65	198,253
05 Jun 25	5.63500 +0.09	5.71	5.49	5.61	272,191
04 Jun 25	5.55000 +0.30	5.57	5.29	5.29	297,897
03 Jun 25	5.25500 +0.20	5.28	5.03	5.06	83,012
02 Jun 25	5.06000 -0.08	5.11	4.99	5.09	94,311
30 May 25	5.14000 -0.22	5.41	5.11	5.36	289,771
29 May 25	5.36000 +0.24	5.43	5.26	5.26	185,197
28 May 25	5.12000 -0.14	5.28	5.11	5.25	90,539
27 May 25	5.25500 +0.08	5.28	5.14	5.15	80,667
26 May 25	5.17500 +0.10	5.26	5.11	5.24	61,349
23 May 25	5.07500 -0.05	5.28	4.97	5.13	244,797
22 May 25	5.12500 -0.07	5.20	5.09	5.14	115,557
21 May 25	5.20000 -0.02	5.24	5.16	5.20	84,610
20 May 25	5.21500 -0.09	5.38	5.18	5.27	118,581
19 May 25	5.30000 +0.04	5.30	5.16	5.20	110,936
16 May 25	5.26000 -0.10	5.36	5.22	5.36	99,111
15 May 25	5.36500 +0.01	5.41	5.30	5.34	103,510
14 May 25	5.35500 -0.05	5.45	5.32	5.45	146,283
13 May 25	5.41000 +0.14	5.41	5.19	5.25	242,743
12 May 25	5.27000 +0.27	5.30	5.07	5.07	333,030
09 May 25	5.00000 +0.11	5.06	4.91	4.91	187,453
08 May 25	4.88600 +0.15	4.94	4.72	4.76	98,821
07 May 25	4.73200 +0.01	4.78	4.67	4.73	122,248
06 May 25	4.72600 -0.11	4.86	4.68	4.86	108,046
05 May 25	4.84000 -0.05	4.91	4.76	4.90	112,293
02 May 25	4.89200 +0.01	4.95	4.75	4.95	166,777
30 Apr 25	4.88200 -0.08	4.96	4.71	4.94	250,250
29 Apr 25	4.96200 +0.13	4.96	4.82	4.86	142,524
28 Apr 25	4.83600 +0.04	4.91	4.80	4.80	136,952
25 Apr 25	4.80000 +0.02	4.88	4.70	4.81	261,000
24 Apr 25	4.78400 +0.56	4.85	4.44	4.55	619,556
23 Apr 25	4.22600 +0.12	4.37	4.11	4.15	204,415
22 Apr 25	4.10800 +0.07	4.11	4.00	4.05	111,068
17 Apr 25	4.03800 -0.05	4.10	3.96	4.04	95,278
16 Apr 25	4.08800 +0.04	4.09	3.90	3.99	203,737
15 Apr 25	4.04600 +0.09	4.05	3.92	4.00	131,185
14 Apr 25	3.95600 +0.23	3.96	3.81	3.86	170,846
11 Apr 25	3.72400 +0.05	3.87	3.64	3.80	142,934
10 Apr 25	3.67800 +0.23	3.83	3.66	3.78	317,498
09 Apr 25	3.45200 -0.10	3.54	3.42	3.43	163,883
08 Apr 25	3.55200 +0.13	3.64	3.41	3.53	411,448
07 Apr 25	3.42200 +0.03	3.58	3.00	3.08	609,839
04 Apr 25	3.39000 -0.15	3.53	3.24	3.51	816,421
03 Apr 25	3.54000 -0.21	3.73	3.51	3.64	375,435
02 Apr 25	3.75400 -0.01	3.77	3.69	3.74	133,652
01 Apr 25	3.76600 +0.03	3.82	3.73	3.78	183,863
31 Mar 25	3.73400 -0.11	3.82	3.66	3.82	412,743
28 Mar 25	3.84400 -0.12	3.97	3.84	3.96	349,614
27 Mar 25	3.96000 -0.14	4.11	3.93	4.04	370,414
26 Mar 25	4.09600 -0.10	4.25	4.07	4.21	263,643
25 Mar 25	4.19200 -0.04	4.26	4.16	4.20	287,859
24 Mar 25	4.23600 +0.02	4.32	4.24	4.32	190,075
21 Mar 25	4.21400 -0.17	4.36	4.14	4.33	452,941
20 Mar 25	4.38000 -0.14	4.51	4.33	4.51	172,820
19 Mar 25	4.51600 -0.07	4.57	4.50	4.57	66,860
18 Mar 25	4.58400 +0.06	4.72	4.55	4.59	186,618
17 Mar 25	4.52200 +0.11	4.58	4.37	4.45	149,922
14 Mar 25	4.41200 +0.14	4.43	4.25	4.28	200,763
13 Mar 25	4.27000 -0.13	4.40	4.26	4.40	209,144
12 Mar 25	4.39600 +0.01	4.46	4.35	4.41	214,380
11 Mar 25	4.39000 -0.13	4.56	4.38	4.55	165,160
10 Mar 25	4.52000 -0.06	4.62	4.47	4.58	126,672
07 Mar 25	4.57600 -0.11	4.83	4.52	4.83	171,919
06 Mar 25	4.68800 +0.10	4.78	4.59	4.66	128,830
05 Mar 25	4.59000 +0.22	4.63	4.49	4.51	175,584
04 Mar 25	4.36600 -0.26	4.55	4.35	4.55	364,090
03 Mar 25	4.62400 +0.05	4.69	4.50	4.56	207,027
28 Feb 25	4.57000 -0.17	4.66	4.53	4.64	353,363
27 Feb 25	4.74400 -0.20	4.90	4.73	4.86	143,790
26 Feb 25	4.94800 +0.00	4.99	4.92	4.97	128,921
25 Feb 25	4.95000 -0.22	5.13	4.95	5.11	168,458
24 Feb 25	5.17000 -0.05	5.32	5.11	5.25	164,302
21 Feb 25	5.21500 -0.02	5.35	5.16	5.26	176,173
20 Feb 25	5.24000 +0.09	5.35	5.03	5.03	276,795
19 Feb 25	5.15000 +0.14	5.30	5.03	5.03	388,993
18 Feb 25	5.00500 +0.04	5.05	4.95	5.00	122,567
17 Feb 25	4.97000 +0.11	5.01	4.85	4.86	136,211
14 Feb 25	4.85800 +0.12	4.98	4.70	4.77	255,693
13 Feb 25	4.73800 +0.06	4.88	4.68	4.76	214,382
12 Feb 25	4.67800 +0.06	4.68	4.55	4.61	146,754
11 Feb 25	4.61800 -0.06	4.67	4.46	4.66	247,940
10 Feb 25	4.67800 +0.17	4.68	4.51	4.52	222,267
07 Feb 25	4.50400 -0.12	4.70	4.32	4.41	751,711
06 Feb 25	4.62800 +0.03	4.85	4.53	4.64	276,861
05 Feb 25	4.59600 -0.33	4.96	4.57	4.80	424,023
04 Feb 25	4.92600 +0.09	5.05	4.84	4.99	145,226
03 Feb 25	4.83200 -0.16	4.87	4.76	4.78	176,982
31 Jan 25	4.99400 +0.18	5.02	4.80	4.82	222,908
30 Jan 25	4.81200 +0.01	4.91	4.74	4.81	371,609
29 Jan 25	4.79800 -0.14	5.07	4.78	5.05	229,970
28 Jan 25	4.93800 -0.04	5.08	4.93	4.98	119,020
27 Jan 25	4.98200 -0.05	5.03	4.84	4.96	169,930
24 Jan 25	5.03500 +0.05	5.18	5.00	5.03	144,051
23 Jan 25	4.98200 -0.18	5.14	4.96	5.14	156,299
22 Jan 25	5.16500 +0.01	5.22	5.10	5.16	136,664
21 Jan 25	5.15500 +0.02	5.18	5.05	5.09	138,338
20 Jan 25	5.13500 +0.08	5.16	5.04	5.11	100,672
17 Jan 25	5.05500 +0.11	5.07	4.91	4.93	148,225
16 Jan 25	4.94000 -0.04	5.11	4.84	5.08	177,552
15 Jan 25	4.98000 +0.12	4.98	4.83	4.90	317,292
14 Jan 25	4.86000 -0.13	5.05	4.86	5.04	196,219
13 Jan 25	4.98800 -0.09	5.03	4.91	5.02	202,101
10 Jan 25	5.07500 -0.05	5.18	5.04	5.12	143,464
09 Jan 25	5.12000 +0.17	5.12	4.89	4.93	167,705
08 Jan 25	4.95400 -0.27	5.21	4.93	5.20	431,989
07 Jan 25	5.22000 +0.17	5.31	5.02	5.09	346,853
06 Jan 25	5.05000 +0.27	5.06	4.87	4.87	816,547
03 Jan 25	4.78400 -0.17	4.94	4.78	4.94	161,293
02 Jan 25	4.95600 -0.07	5.06	4.92	4.95	135,557
31 Dec 24	5.02500 +0.06	5.05	4.93	4.97	69,768
30 Dec 24	4.97000 -0.06	5.03	4.95	5.01	167,931
27 Dec 24	5.03000 +0.12	5.09	4.97	4.97	287,667
24 Dec 24	4.91000 +0.04	4.95	4.89	4.90	71,934
23 Dec 24	4.86600 +0.13	4.87	4.71	4.74	142,339
20 Dec 24	4.73800 -0.05	4.76	4.65	4.76	260,649
19 Dec 24	4.79200 -0.21	4.88	4.75	4.87	258,083
18 Dec 24	5.00000 +0.05	5.01	4.85	4.95	335,945
17 Dec 24	4.94600 -0.04	5.02	4.87	4.97	243,468
16 Dec 24	4.99000 +0.02	5.01	4.88	4.99	178,920
13 Dec 24	4.97000 +0.03	5.05	4.93	4.95	211,338
12 Dec 24	4.94200 -0.05	5.05	4.87	5.01	260,440
11 Dec 24	4.99600 +0.01	5.14	4.96	5.09	294,910
10 Dec 24	4.99000 -0.10	5.10	4.98	5.07	196,744
09 Dec 24	5.08500 +0.09	5.14	4.96	5.05	368,880
06 Dec 24	4.99200 +0.12	5.00	4.83	4.88	344,203
05 Dec 24	4.87600 +0.29	4.88	4.63	4.63	468,996
04 Dec 24	4.58600 +0.34	4.61	4.35	4.39	493,889
03 Dec 24	4.24400 -0.15	4.44	4.22	4.39	314,622
02 Dec 24	4.39000 -0.11	4.44	4.37	4.40	231,668
29 Nov 24	4.50000 +0.24	4.50	4.26	4.32	323,651
28 Nov 24	4.26000 +0.02	4.36	4.26	4.26	81,957
27 Nov 24	4.23800 -0.08	4.32	4.23	4.32	257,288
26 Nov 24	4.32200 -0.02	4.43	4.26	4.28	277,482
25 Nov 24	4.34000 +0.08	4.38	4.28	4.30	365,537
22 Nov 24	4.25600 +0.02	4.30	4.19	4.25	232,099
21 Nov 24	4.23400 -0.03	4.30	4.21	4.27	99,182
20 Nov 24	4.26800 -0.04	4.33	4.22	4.29	213,055
19 Nov 24	4.30600 -0.06	4.36	4.23	4.35	166,816
18 Nov 24	4.37000 -0.02	4.44	4.37	4.38	167,914
15 Nov 24	4.38600 -0.02	4.48	4.32	4.40	168,908
14 Nov 24	4.40200 +0.12	4.42	4.26	4.34	238,597
13 Nov 24	4.28600 -0.11	4.39	4.26	4.35	144,424
12 Nov 24	4.39600 -0.23	4.63	4.40	4.55	178,612
11 Nov 24	4.62800 +0.00	4.69	4.59	4.66	100,281
08 Nov 24	4.62800 +0.04	4.65	4.50	4.61	117,324
07 Nov 24	4.59000 +0.12	4.61	4.48	4.50	205,083
06 Nov 24	4.47200 +0.27	4.51	4.24	4.26	418,759
05 Nov 24	4.20000 +0.05	4.21	4.15	4.16	243,750
04 Nov 24	4.15000 -0.19	4.40	4.15	4.35	273,943
01 Nov 24	4.34200 -0.03	4.38	4.25	4.37	176,292
31 Oct 24	4.37200 +0.19	4.40	4.17	4.17	267,335
30 Oct 24	4.18200 -0.20	4.35	4.17	4.35	715,339
29 Oct 24	4.38200 -0.22	4.60	4.37	4.58	736,132
28 Oct 24	4.60200 -0.05	4.80	4.52	4.75	421,576
25 Oct 24	4.64800 -0.51	5.00	4.56	4.95	1,380,977
24 Oct 24	5.15500 -0.05	5.28	5.16	5.16	83,163
23 Oct 24	5.20500 +0.01	5.36	5.16	5.22	207,906
22 Oct 24	5.19500 +0.01	5.25	5.16	5.20	105,599
21 Oct 24	5.18500 +0.02	5.26	5.12	5.14	96,871
18 Oct 24	5.16500 +0.09	5.27	5.09	5.09	99,405
17 Oct 24	5.08000 -0.04	5.18	5.03	5.12	209,145
16 Oct 24	5.12000 +0.03	5.18	4.99	5.00	209,329
15 Oct 24	5.09500 -0.27	5.40	5.09	5.36	193,624
14 Oct 24	5.36000 +0.05	5.43	5.28	5.37	176,972
11 Oct 24	5.31000 -0.01	5.39	5.26	5.33	311,344
10 Oct 24	5.32500 +0.05	5.38	5.16	5.26	204,905
09 Oct 24	5.27000 +0.09	5.28	5.14	5.18	105,240
08 Oct 24	5.18500 -0.08	5.23	5.13	5.16	84,062
07 Oct 24	5.26500 +0.04	5.34	5.12	5.34	122,581
04 Oct 24	5.22500 +0.08	5.30	5.14	5.14	116,116
03 Oct 24	5.14500 -0.05	5.22	5.07	5.22	122,200
02 Oct 24	5.19500 +0.13	5.24	5.07	5.08	204,339
01 Oct 24	5.06500 -0.01	5.21	5.05	5.15	153,821
30 Sep 24	5.07000 -0.24	5.35	5.07	5.30	318,949
27 Sep 24	5.31500 +0.25	5.41	5.16	5.20	385,132
26 Sep 24	5.06500 +0.46	5.22	4.75	4.76	668,203
25 Sep 24	4.60600 -0.01	4.71	4.51	4.59	270,549
24 Sep 24	4.61200 +0.09	4.71	4.57	4.60	365,991
23 Sep 24	4.52000 -0.17	4.65	4.45	4.65	408,776
20 Sep 24	4.69400 -0.32	5.07	4.69	5.07	300,687
19 Sep 24	5.01000 +0.11	5.07	4.97	5.01	226,752
18 Sep 24	4.90400 -0.03	4.92	4.86	4.90	78,439
17 Sep 24	4.93000 +0.10	4.98	4.82	4.83	89,099
16 Sep 24	4.83000 -0.20	5.00	4.76	5.00	175,760
13 Sep 24	5.03000 +0.11	5.05	4.95	4.95	82,744
12 Sep 24	4.91800 +0.12	5.00	4.86	4.88	129,646
11 Sep 24	4.80000 +0.00	4.94	4.79	4.85	155,488
10 Sep 24	4.80000 -0.11	4.98	4.80	4.91	215,669
09 Sep 24	4.91200 -0.09	5.07	4.87	5.03	206,418
06 Sep 24	5.00500 -0.07	5.13	5.01	5.10	126,901
05 Sep 24	5.07500 -0.10	5.19	5.04	5.15	190,261
04 Sep 24	5.17500 -0.03	5.22	5.10	5.15	118,049
03 Sep 24	5.20500 -0.18	5.38	5.15	5.37	147,512
02 Sep 24	5.39000 -0.07	5.43	5.26	5.41	115,361
30 Aug 24	5.45500 -0.03	5.53	5.45	5.51	119,034
29 Aug 24	5.49000 +0.08	5.50	5.36	5.40	90,154
28 Aug 24	5.41000 -0.11	5.56	5.41	5.54	56,965
27 Aug 24	5.52000 -0.05	5.61	5.47	5.55	78,800
26 Aug 24	5.57000 +0.03	5.59	5.53	5.59	33,868
23 Aug 24	5.54500 +0.03	5.59	5.47	5.51	59,580
22 Aug 24	5.51500 -0.02	5.63	5.51	5.57	74,086
21 Aug 24	5.53000 +0.12	5.55	5.39	5.42	73,038
20 Aug 24	5.41500 -0.11	5.61	5.41	5.57	57,173
19 Aug 24	5.52500 +0.02	5.53	5.38	5.47	103,288
16 Aug 24	5.50500 -0.03	5.58	5.47	5.58	76,576
15 Aug 24	5.53000 +0.19	5.57	5.36	5.37	93,983
14 Aug 24	5.34500 -0.04	5.47	5.30	5.43	82,271
13 Aug 24	5.38500 -0.09	5.51	5.32	5.51	115,835
12 Aug 24	5.47500 +0.11	5.47	5.34	5.42	132,258
09 Aug 24	5.37000 +0.09	5.53	5.29	5.31	108,306
08 Aug 24	5.28000 -0.15	5.43	5.19	5.43	128,116
07 Aug 24	5.43500 +0.12	5.47	5.30	5.35	149,559
06 Aug 24	5.31500 -0.05	5.47	5.24	5.43	143,999
05 Aug 24	5.37000 -0.08	5.45	5.11	5.27	323,361
02 Aug 24	5.44500 -0.21	5.61	5.40	5.59	250,196
01 Aug 24	5.66000 -0.26	6.06	5.64	6.00	199,440
31 Jul 24	5.92000 +0.41	6.10	5.62	5.70	374,257
30 Jul 24	5.50500 +0.00	5.70	5.51	5.56	222,225
29 Jul 24	5.50500 -0.41	5.87	5.43	5.87	385,883
26 Jul 24	5.92000 +0.22	6.19	5.44	5.58	398,966
25 Jul 24	5.70000 -0.32	6.03	5.61	5.99	371,284
24 Jul 24	6.02000 -0.11	6.18	6.02	6.07	128,898
23 Jul 24	6.12500 -0.11	6.26	6.09	6.25	92,462
22 Jul 24	6.24000 +0.08	6.36	6.17	6.18	118,555
19 Jul 24	6.16000 -0.14	6.45	6.16	6.45	139,457
18 Jul 24	6.30500 -0.07	6.45	6.25	6.36	90,858
17 Jul 24	6.37500 -0.13	6.43	6.28	6.40	149,103
16 Jul 24	6.50500 -0.01	6.51	6.35	6.41	107,777
15 Jul 24	6.51000 -0.06	6.60	6.43	6.57	132,504
12 Jul 24	6.57500 +0.13	6.59	6.39	6.44	100,584
11 Jul 24	6.44500 +0.03	6.54	6.39	6.47	77,358
10 Jul 24	6.41500 +0.16	6.44	6.25	6.25	73,115
09 Jul 24	6.25000 -0.17	6.43	6.24	6.41	69,627
08 Jul 24	6.42000 -0.07	6.50	6.36	6.47	127,920
05 Jul 24	6.48500 +0.20	6.66	6.30	6.30	207,348
04 Jul 24	6.28500 +0.09	6.30	6.23	6.27	60,929
03 Jul 24	6.20000 +0.10	6.25	6.14	6.16	90,209
02 Jul 24	6.10000 +0.05	6.10	5.99	6.05	73,528
01 Jul 24	6.05000 +0.07	6.25	6.02	6.14	87,799
28 Jun 24	5.98000 +0.05	6.06	5.94	5.94	113,185
27 Jun 24	5.92500 -0.07	6.03	5.92	6.00	144,643
26 Jun 24	5.99500 -0.12	6.14	5.99	6.14	153,772
25 Jun 24	6.11000 -0.12	6.19	6.08	6.16	150,474
24 Jun 24	6.23000 -0.01	6.28	6.16	6.20	82,904
21 Jun 24	6.24500 -0.12	6.33	6.16	6.33	262,783
20 Jun 24	6.36500 +0.03	6.40	6.31	6.34	119,286
19 Jun 24	6.33500 -0.26	6.60	6.32	6.60	152,344
18 Jun 24	6.59500 +0.07	6.74	6.54	6.56	107,384
17 Jun 24	6.52000 +0.14	6.57	6.37	6.38	146,898
14 Jun 24	6.38000 -0.23	6.68	6.34	6.57	264,910
13 Jun 24	6.61500 -0.23	6.85	6.61	6.85	108,615
12 Jun 24	6.84000 +0.12	6.90	6.68	6.72	145,694
11 Jun 24	6.72500 -0.03	6.93	6.70	6.77	208,301
10 Jun 24	6.75000 -0.07	6.75	6.60	6.74	137,480
07 Jun 24	6.82500 -0.03	6.87	6.74	6.85	104,102
06 Jun 24	6.85000 +0.22	6.89	6.64	6.78	249,193
05 Jun 24	6.62500 +0.13	6.66	6.53	6.53	134,182
04 Jun 24	6.49500 -0.03	6.56	6.45	6.51	125,692
03 Jun 24	6.52000 -0.09	6.70	6.51	6.67	158,468
31 May 24	6.60500 -0.03	6.61	6.53	6.61	145,962
30 May 24	6.63500 +0.13	6.73	6.55	6.55	191,016
29 May 24	6.50500 -0.27	6.71	6.51	6.70	288,173
28 May 24	6.77500 -0.09	6.93	6.77	6.88	117,944
27 May 24	6.87000 +0.01	6.97	6.80	6.94	109,984
24 May 24	6.85500 -0.06	6.88	6.76	6.85	161,373
23 May 24	6.91500 -0.07	7.24	6.88	7.06	205,151
22 May 24	6.98500 +0.05	6.99	6.84	6.95	152,360
21 May 24	6.94000 -0.09	7.03	6.87	7.03	183,893
20 May 24	7.02500 +0.01	7.06	6.95	7.01	93,941
17 May 24	7.01000 +0.11	7.01	6.81	6.88	172,847
16 May 24	6.90500 -0.13	7.09	6.89	7.09	169,205
15 May 24	7.04000 +0.14	7.09	6.90	6.91	248,529
14 May 24	6.90000 +0.31	6.90	6.60	6.60	202,081
13 May 24	6.59000 -0.08	6.68	6.55	6.66	112,163
10 May 24	6.67000 +0.05	6.73	6.61	6.66	134,054
09 May 24	6.62000 +0.02	6.66	6.55	6.64	69,378
08 May 24	6.60000 +0.05	6.63	6.53	6.53	112,588
07 May 24	6.55500 +0.02	6.66	6.51	6.57	251,285
06 May 24	6.53500 +0.05	6.57	6.41	6.55	136,934
03 May 24	6.49000 +0.23	6.51	6.30	6.31	260,716
02 May 24	6.25500 -0.28	6.51	6.26	6.49	410,567
30 Apr 24	6.53000 +0.03	6.65	6.53	6.59	159,042
29 Apr 24	6.50000 -0.11	6.66	6.41	6.66	308,545
26 Apr 24	6.61500 +0.06	6.68	6.57	6.63	240,075
25 Apr 24	6.55000 -0.48	7.01	6.54	6.70	410,188
24 Apr 24	7.03000 +0.46	7.16	6.80	6.80	554,021
23 Apr 24	6.57000 +0.03	6.71	6.50	6.62	222,603
22 Apr 24	6.54500 +0.01	6.66	6.49	6.51	242,800
19 Apr 24	6.53000 -0.29	6.74	6.53	6.73	322,463
18 Apr 24	6.82000 -0.03	6.88	6.80	6.87	81,538
17 Apr 24	6.85000 +0.01	6.94	6.76	6.80	203,878
16 Apr 24	6.84000 -0.09	6.88	6.70	6.85	290,405
15 Apr 24	6.93000 -0.10	7.10	6.91	7.01	178,567
12 Apr 24	7.03000 -0.14	7.32	7.02	7.22	148,912
11 Apr 24	7.17000 +0.01	7.22	7.09	7.16	77,985
10 Apr 24	7.16500 +0.13	7.26	7.08	7.14	194,247
09 Apr 24	7.03000 +0.13	7.09	6.86	6.89	262,989
08 Apr 24	6.90000 +0.04	6.92	6.85	6.89	107,519
05 Apr 24	6.86000 -0.07	6.89	6.79	6.80	196,702
04 Apr 24	6.93500 -0.05	7.00	6.87	6.99	187,034
03 Apr 24	6.99000 -0.01	7.03	6.87	7.00	257,645
02 Apr 24	7.00000 -0.01	7.13	6.96	7.06	271,890
28 Mar 24	7.01500 -0.12	7.14	6.86	7.06	250,495
27 Mar 24	7.13500 +0.05	7.14	7.04	7.09	109,696
26 Mar 24	7.09000 +0.00	7.21	7.07	7.09	132,637
25 Mar 24	7.09500 +0.06	7.18	7.04	7.05	171,785
22 Mar 24	7.03000 -0.06	7.12	6.99	7.05	93,412
21 Mar 24	7.09000 +0.25	7.10	6.93	7.00	222,978
20 Mar 24	6.84000 -0.12	6.97	6.79	6.93	254,611
19 Mar 24	6.96000 -0.14	7.11	6.91	7.07	174,713
18 Mar 24	7.10500 +0.14	7.17	7.01	7.01	340,467
15 Mar 24	6.97000 -0.28	7.24	6.97	7.24	407,114
14 Mar 24	7.25000 -0.16	7.45	7.25	7.45	177,450
13 Mar 24	7.40500 -0.13	7.72	7.41	7.63	136,088
12 Mar 24	7.53500 +0.06	7.60	7.37	7.51	132,785
11 Mar 24	7.47500 -0.01	7.51	7.39	7.46	105,361
08 Mar 24	7.48500 -0.31	7.85	7.49	7.83	152,209
07 Mar 24	7.79500 +0.20	7.80	7.46	7.53	200,775
06 Mar 24	7.60000 +0.18	7.73	7.46	7.47	264,798
05 Mar 24	7.41500 +0.02	7.56	7.34	7.35	159,841
04 Mar 24	7.39500 -0.09	7.57	7.37	7.46	176,391
01 Mar 24	7.49000 +0.28	7.49	7.22	7.28	150,673
29 Feb 24	7.21000 -0.14	7.38	7.18	7.34	285,859
28 Feb 24	7.35500 -0.26	7.62	7.36	7.61	192,268
27 Feb 24	7.61000 +0.25	7.61	7.36	7.36	180,646
26 Feb 24	7.36000 +0.13	7.38	7.11	7.22	175,709
23 Feb 24	7.23500 -0.21	7.51	7.22	7.45	254,585
22 Feb 24	7.44500 +0.02	7.72	7.43	7.64	234,943
21 Feb 24	7.43000 +0.11	7.49	7.35	7.42	149,854
20 Feb 24	7.31500 -0.20	7.50	7.28	7.46	224,079
19 Feb 24	7.51500 -0.16	7.63	7.48	7.55	122,481
16 Feb 24	7.67500 +0.08	7.81	7.59	7.70	228,188
15 Feb 24	7.60000 +0.09	7.74	7.52	7.60	293,289
14 Feb 24	7.51500 +0.03	7.55	7.36	7.50	230,593
13 Feb 24	7.49000 -0.38	7.84	7.41	7.80	473,100
12 Feb 24	7.86500 +0.05	7.95	7.74	7.87	386,054
09 Feb 24	7.81500 -1.16	8.06	7.05	7.97	1,567,118
08 Feb 24	8.97500 +0.23	9.03	8.75	8.81	88,271
07 Feb 24	8.75000 -0.14	8.99	8.73	8.90	168,661
06 Feb 24	8.89000 -0.33	9.27	8.82	9.27	111,347
05 Feb 24	9.22000 +0.30	9.30	8.94	8.96	132,575
02 Feb 24	8.92000 +0.02	9.03	8.90	8.96	77,180
01 Feb 24	8.90500 -0.03	9.10	8.88	8.90	102,963
31 Jan 24	8.94000 -0.12	9.05	8.94	9.00	111,476
30 Jan 24	9.05500 -0.08	9.18	9.01	9.13	107,553
29 Jan 24	9.13500 -0.13	9.24	9.06	9.24	98,847
26 Jan 24	9.26000 -0.01	9.30	9.04	9.25	125,867
25 Jan 24	9.26500 -0.10	9.42	9.21	9.38	89,323
24 Jan 24	9.37000 +0.03	9.50	9.31	9.50	162,573
23 Jan 24	9.33500 +0.00	9.41	9.18	9.30	78,543
22 Jan 24	9.33500 +0.12	9.48	9.26	9.35	74,139
19 Jan 24	9.21500 +0.03	9.35	9.18	9.28	59,437
18 Jan 24	9.18500 +0.26	9.24	8.98	9.00	111,521
17 Jan 24	8.92500 -0.26	9.15	8.90	9.10	103,717
16 Jan 24	9.18500 -0.04	9.22	9.15	9.19	50,537
15 Jan 24	9.22500 -0.11	9.39	9.22	9.35	45,872
12 Jan 24	9.34000 +0.18	9.42	9.19	9.20	69,812
11 Jan 24	9.16500 -0.06	9.40	9.10	9.35	122,307
10 Jan 24	9.23000 -0.12	9.40	9.20	9.35	52,700
09 Jan 24	9.34500 -0.16	9.65	9.24	9.63	174,130
08 Jan 24	9.50500 +0.19	9.56	9.31	9.40	116,263
05 Jan 24	9.32000 -0.08	9.44	9.13	9.35	99,742
04 Jan 24	9.40000 -0.27	9.74	9.31	9.63	150,228
03 Jan 24	9.66500 -0.40	10.08	9.56	10.08	102,847
02 Jan 24	10.06000 -0.12	10.30	9.97	10.21	94,761
29 Dec 23	10.18000 -0.19	10.37	10.18	10.30	47,548
28 Dec 23	10.37000 -0.02	10.41	10.27	10.41	50,856
27 Dec 23	10.39000 +0.05	10.50	10.30	10.34	101,239
22 Dec 23	10.34000 +0.05	10.41	10.24	10.30	71,161
21 Dec 23	10.29000 +0.03	10.30	10.08	10.30	76,414
20 Dec 23	10.26000 -0.07	10.37	10.09	10.35	68,646
19 Dec 23	10.33000 +0.20	10.46	10.24	10.27	137,091
18 Dec 23	10.13000 -0.26	10.34	9.98	10.34	125,352
15 Dec 23	10.39000 +0.29	10.43	9.99	10.08	124,139
14 Dec 23	10.10000 +0.33	10.19	9.94	9.95	60,324
13 Dec 23	9.77500 -0.20	10.01	9.73	9.91	69,170
12 Dec 23	9.97500 -0.05	10.11	9.92	10.10	38,477
11 Dec 23	10.03000 -0.13	10.22	9.95	10.20	84,055
08 Dec 23	10.16000 +0.16	10.27	10.03	10.03	116,940
07 Dec 23	10.00000 -0.10	10.03	9.76	10.00	62,920
06 Dec 23	10.10000 +0.00	10.15	9.98	10.10	63,804
05 Dec 23	10.10000 +0.16	10.12	9.84	9.87	77,525
04 Dec 23	9.93500 -0.44	10.45	9.81	10.45	95,968
01 Dec 23	10.38000 -0.15	10.68	10.23	10.56	103,959
30 Nov 23	10.53000 +0.09	10.57	10.32	10.37	134,115
29 Nov 23	10.44000 +0.43	10.44	10.04	10.04	106,273
28 Nov 23	10.01000 +0.05	10.02	9.82	9.90	87,293
27 Nov 23	9.96500 +0.23	10.10	9.70	9.70	133,102
24 Nov 23	9.73500 +0.09	9.90	9.68	9.68	61,537
23 Nov 23	9.64500 -0.05	9.76	9.54	9.76	64,663
22 Nov 23	9.70000 +0.14	9.77	9.43	9.53	77,512
21 Nov 23	9.55500 -0.07	9.90	9.55	9.74	87,664
20 Nov 23	9.63000 +0.11	9.69	9.48	9.56	65,450
17 Nov 23	9.52500 +0.22	9.65	9.38	9.40	98,369
16 Nov 23	9.30500 -0.15	9.48	9.31	9.44	54,490
15 Nov 23	9.45500 +0.23	9.50	9.16	9.23	85,274
14 Nov 23	9.23000 +0.13	9.28	8.95	9.09	73,084
13 Nov 23	9.09500 +0.05	9.15	8.96	9.15	49,415
10 Nov 23	9.04500 -0.20	9.16	8.77	9.15	69,555
09 Nov 23	9.25000 +0.11	9.28	9.09	9.20	62,642
08 Nov 23	9.13500 +0.03	9.18	8.98	9.11	45,216
07 Nov 23	9.10500 +0.13	9.15	8.83	8.97	73,507
06 Nov 23	8.97000 +0.20	9.06	8.83	8.98	128,695
03 Nov 23	8.77000 +0.19	8.80	8.47	8.68	69,302
02 Nov 23	8.58000 +0.25	8.72	8.41	8.41	107,595
01 Nov 23	8.33000 -0.21	8.71	8.33	8.61	65,362
31 Oct 23	8.54000 -0.01	8.68	8.40	8.43	158,080
30 Oct 23	8.54500 -0.48	9.21	8.44	9.11	161,035
27 Oct 23	9.02500 +0.13	9.44	9.02	9.10	138,205
26 Oct 23	8.89000 +0.27	9.09	8.55	8.59	152,832
25 Oct 23	8.62500 -0.19	8.94	8.60	8.82	96,944
24 Oct 23	8.82000 -0.10	8.94	8.56	8.90	128,913
23 Oct 23	8.92000 -0.13	9.05	8.66	9.02	130,575
20 Oct 23	9.05000 -0.04	9.13	8.92	9.03	102,370
19 Oct 23	9.09000 -0.17	9.33	9.09	9.18	78,621
18 Oct 23	9.26000 -0.22	9.41	9.19	9.26	86,602
17 Oct 23	9.48500 -0.11	9.64	9.27	9.60	45,369
16 Oct 23	9.59000 -0.05	9.65	9.26	9.65	81,066
13 Oct 23	9.63500 -0.39	10.09	9.62	10.02	80,073
12 Oct 23	10.02000 -0.01	10.13	9.95	10.10	44,375
11 Oct 23	10.03000 +0.07	10.20	9.95	9.99	71,266
10 Oct 23	9.95500 +0.38	9.99	9.63	9.70	80,870
09 Oct 23	9.57500 +0.10	9.65	9.43	9.48	73,229
06 Oct 23	9.47500 +0.02	9.53	9.34	9.45	65,356
05 Oct 23	9.45500 -0.11	9.65	9.43	9.63	46,892
04 Oct 23	9.56000 +0.16	9.59	9.30	9.35	53,113
03 Oct 23	9.40500 -0.25	9.66	9.40	9.66	60,995
02 Oct 23	9.65500 -0.14	9.79	9.51	9.77	76,794
29 Sep 23	9.79000 +0.06	9.95	9.76	9.76	111,399
28 Sep 23	9.73500 +0.17	9.95	9.60	9.60	127,493
27 Sep 23	9.56000 +0.21	9.58	9.35	9.35	78,204
26 Sep 23	9.35000 -0.21	9.55	9.35	9.54	67,867
25 Sep 23	9.56000 -0.09	9.63	9.45	9.60	76,198
22 Sep 23	9.65000 -0.09	9.68	9.53	9.67	100,401
21 Sep 23	9.74000 +0.04	9.81	9.65	9.65	98,454
20 Sep 23	9.70000 -0.03	9.81	9.59	9.62	102,305
19 Sep 23	9.73000 +0.11	9.87	9.61	9.65	67,552
18 Sep 23	9.61500 -0.11	9.76	9.56	9.69	97,319
15 Sep 23	9.72500 -0.14	10.02	9.73	9.98	196,175
14 Sep 23	9.86500 +0.06	9.92	9.78	9.80	64,549
13 Sep 23	9.80000 -0.09	9.81	9.66	9.77	87,261
12 Sep 23	9.88500 +0.03	9.98	9.75	9.84	73,641
11 Sep 23	9.85000 +0.07	9.95	9.81	9.85	65,119
08 Sep 23	9.78500 +0.07	9.90	9.72	9.73	88,408
07 Sep 23	9.71000 -0.29	10.02	9.69	10.00	96,841
06 Sep 23	10.00000 -0.10	10.15	9.97	10.09	88,659
05 Sep 23	10.10000 -0.17	10.23	10.01	10.14	64,380
04 Sep 23	10.27000 -0.11	10.50	10.27	10.50	43,578
01 Sep 23	10.38000 -0.09	10.50	10.30	10.50	61,143
31 Aug 23	10.47000 -0.01	10.51	10.37	10.50	92,893
30 Aug 23	10.48000 +0.04	10.48	10.30	10.44	48,611
29 Aug 23	10.44000 +0.04	10.45	10.25	10.39	94,296
28 Aug 23	10.40000 +0.09	10.50	10.30	10.48	44,834
25 Aug 23	10.31000 +0.06	10.42	10.04	10.12	46,007
24 Aug 23	10.25000 -0.23	10.76	10.25	10.70	67,740
23 Aug 23	10.48000 -0.10	10.58	10.32	10.58	70,400
22 Aug 23	10.58000 +0.32	10.73	10.37	10.42	130,630
21 Aug 23	10.26000 +0.15	10.29	10.04	10.06	73,664
18 Aug 23	10.11000 +0.01	10.18	9.90	10.01	149,943
17 Aug 23	10.10000 -0.38	10.42	10.02	10.42	132,155
16 Aug 23	10.48000 +0.08	10.55	10.32	10.36	68,167
15 Aug 23	10.40000 -0.42	10.83	10.33	10.82	109,766
14 Aug 23	10.82000 +0.06	10.83	10.62	10.66	65,963
11 Aug 23	10.76000 -0.27	11.05	10.74	11.03	89,799
10 Aug 23	11.03000 +0.09	11.18	11.01	11.05	82,092
09 Aug 23	10.94000 -0.12	11.24	10.94	11.20	61,517
08 Aug 23	11.06000 +0.04	11.21	10.99	11.06	85,398
07 Aug 23	11.02000 -0.05	11.14	10.93	11.03	119,610
04 Aug 23	11.07000 -0.05	11.37	10.99	11.20	105,741
03 Aug 23	11.12000 -0.25	11.40	11.01	11.35	145,219
02 Aug 23	11.37000 -0.13	11.59	10.69	11.33	268,708
01 Aug 23	11.50000 +0.48	11.62	11.04	11.07	512,723
31 Jul 23	11.02000 +0.09	11.13	10.90	10.99	347,227
28 Jul 23	10.93000 +0.84	10.93	10.21	10.25	633,065
27 Jul 23	10.09000 +0.26	10.09	9.68	9.92	124,863
26 Jul 23	9.83500 -0.09	9.94	9.69	9.90	92,185
25 Jul 23	9.92500 +0.05	9.98	9.85	9.90	96,502
24 Jul 23	9.88000 -0.04	10.05	9.85	9.87	66,805
21 Jul 23	9.92000 -0.03	10.02	9.76	9.86	72,690
20 Jul 23	9.95500 -0.38	10.32	9.85	10.22	165,990
19 Jul 23	10.33000 +0.03	10.48	10.32	10.32	107,006
18 Jul 23	10.30000 +0.10	10.35	10.15	10.20	106,077
17 Jul 23	10.20000 -0.06	10.23	10.07	10.17	74,531
14 Jul 23	10.26000 +0.05	10.29	10.15	10.22	100,756
13 Jul 23	10.21000 +0.11	10.25	10.02	10.13	198,299
12 Jul 23	10.10000 +0.26	10.10	9.90	9.90	208,311
11 Jul 23	9.84000 -0.04	10.03	9.81	9.90	84,548
10 Jul 23	9.88000 +0.11	9.90	9.68	9.73	80,076
07 Jul 23	9.77000 +0.16	9.85	9.63	9.64	75,691
06 Jul 23	9.61000 -0.18	9.87	9.60	9.74	86,583
05 Jul 23	9.79000 -0.15	9.85	9.62	9.78	152,698
04 Jul 23	9.94000 -0.04	10.04	9.86	9.99	64,174
03 Jul 23	9.97500 +0.06	10.03	9.90	9.93	108,551
30 Jun 23	9.92000 +0.15	9.95	9.71	9.74	78,945
29 Jun 23	9.77500 +0.19	9.84	9.52	9.53	88,151
28 Jun 23	9.58000 +0.20	9.59	9.36	9.45	104,173
27 Jun 23	9.38000 -0.02	9.44	9.29	9.44	82,577
26 Jun 23	9.40500 -0.10	9.50	9.32	9.50	61,540
23 Jun 23	9.50500 -0.14	9.61	9.44	9.57	80,535
22 Jun 23	9.64500 +0.04	9.65	9.27	9.43	188,481
21 Jun 23	9.61000 +0.10	9.77	9.50	9.53	101,137
20 Jun 23	9.51000 -0.16	9.64	9.48	9.56	98,741
19 Jun 23	9.67000 -0.27	9.86	9.56	9.86	117,129
16 Jun 23	9.94000 +0.12	10.05	9.80	9.81	176,885
15 Jun 23	9.82000 -0.17	10.14	9.61	10.00	287,287
14 Jun 23	9.99000 +0.00	10.00	9.84	9.96	182,415
13 Jun 23	9.99000 +0.29	9.99	9.81	9.85	308,261
12 Jun 23	9.70000 +0.08	9.71	9.54	9.65	158,832
09 Jun 23	9.62000 +0.27	9.69	9.27	9.35	343,898
08 Jun 23	9.35000 +0.57	9.35	8.63	8.71	420,998
07 Jun 23	8.78500 +0.44	8.88	8.33	8.35	256,326
06 Jun 23	8.34000 +0.02	8.39	8.21	8.30	38,807
05 Jun 23	8.32500 -0.02	8.47	8.31	8.38	66,962
02 Jun 23	8.34000 +0.10	8.40	8.25	8.31	51,626
01 Jun 23	8.24500 +0.32	8.26	7.86	7.89	92,318
31 May 23	7.93000 -0.15	8.09	7.90	8.03	75,821
30 May 23	8.08000 +0.05	8.19	7.97	7.98	64,712
29 May 23	8.03000 +0.01	8.10	7.95	8.10	27,894
26 May 23	8.02500 +0.14	8.10	7.87	7.99	141,901
25 May 23	7.88500 +0.02	8.04	7.88	7.88	63,379
24 May 23	7.87000 -0.31	8.14	7.84	8.14	68,630
23 May 23	8.18000 -0.15	8.41	8.16	8.30	56,749
22 May 23	8.33000 +0.02	8.37	8.20	8.34	41,602
19 May 23	8.30500 +0.01	8.43	8.28	8.35	71,785
18 May 23	8.29500 +0.10	8.31	8.24	8.24	112,214
17 May 23	8.20000 -0.05	8.21	8.15	8.20	33,518
16 May 23	8.24500 +0.05	8.32	8.13	8.13	171,121
15 May 23	8.19500 -0.06	8.27	8.10	8.25	55,374
12 May 23	8.25000 +0.09	8.28	8.11	8.11	80,499
11 May 23	8.16000 +0.01	8.19	8.06	8.19	78,325
10 May 23	8.15000 +0.27	8.19	7.88	7.88	144,739
09 May 23	7.87500 -0.16	8.08	7.81	8.08	79,469
08 May 23	8.04000 -0.14	8.23	8.00	8.20	78,265
05 May 23	8.18000 +0.28	8.18	7.91	7.91	113,136
04 May 23	7.90000 -0.03	8.07	7.75	7.93	148,470
03 May 23	7.93500 -0.03	8.10	7.91	7.99	156,655
02 May 23	7.97000 +0.25	7.99	7.77	7.82	109,114
28 Apr 23	7.71500 +0.32	7.78	7.42	7.50	173,204
27 Apr 23	7.40000 -0.13	7.66	6.64	7.66	377,598
26 Apr 23	7.53500 -0.06	7.67	7.46	7.65	205,916
25 Apr 23	7.59000 -0.15	7.74	7.59	7.65	129,382
24 Apr 23	7.74500 -0.28	8.03	7.74	8.00	99,885
21 Apr 23	8.02500 -0.08	8.09	7.95	8.08	96,969
20 Apr 23	8.10000 -0.10	8.26	8.05	8.20	114,449
19 Apr 23	8.20000 -0.23	8.43	8.20	8.43	53,085
18 Apr 23	8.43000 +0.07	8.45	8.33	8.35	47,302
17 Apr 23	8.36500 +0.03	8.36	8.24	8.32	63,930
14 Apr 23	8.33000 -0.03	8.43	8.32	8.39	47,784
13 Apr 23	8.36500 +0.25	8.38	8.15	8.16	73,464
12 Apr 23	8.11500 -0.29	8.40	8.09	8.40	129,658
11 Apr 23	8.40500 -0.05	8.56	8.40	8.45	94,900
06 Apr 23	8.45000 -0.09	8.66	8.44	8.66	77,153
05 Apr 23	8.53500 -0.23	8.78	8.50	8.78	93,534
04 Apr 23	8.76000 +0.21	8.85	8.56	8.60	171,824
03 Apr 23	8.55000 -0.14	8.72	8.55	8.70	53,786
31 Mar 23	8.69000 -0.19	8.88	8.64	8.80	72,198
30 Mar 23	8.88000 +0.31	8.90	8.60	8.60	219,602
29 Mar 23	8.57500 +0.26	8.65	8.38	8.38	93,452
28 Mar 23	8.31500 -0.39	8.76	8.31	8.76	119,070
27 Mar 23	8.70000 +0.17	8.84	8.57	8.57	89,617
24 Mar 23	8.53000 -0.23	8.76	8.47	8.76	49,917
23 Mar 23	8.76000 +0.11	8.78	8.52	8.68	75,698
22 Mar 23	8.64500 -0.02	8.84	8.54	8.68	112,738
21 Mar 23	8.66500 +0.13	8.68	8.49	8.50	113,178
20 Mar 23	8.54000 +0.03	8.59	8.16	8.45	60,043
17 Mar 23	8.51000 +0.01	8.74	8.40	8.59	136,166
16 Mar 23	8.50500 +0.22	8.55	8.26	8.45	70,741
15 Mar 23	8.29000 -0.42	8.74	8.23	8.74	110,368
14 Mar 23	8.71000 +0.29	8.77	8.39	8.40	128,662
13 Mar 23	8.42000 -0.39	8.74	8.26	8.64	190,931
10 Mar 23	8.80500 -0.13	8.87	8.64	8.77	151,037
09 Mar 23	8.93000 +0.03	8.95	8.81	8.90	83,560
08 Mar 23	8.90500 +0.09	8.93	8.57	8.75	105,334
07 Mar 23	8.81000 -0.22	9.03	8.74	9.03	81,983
06 Mar 23	9.03000 -0.03	9.14	8.97	9.14	103,671
03 Mar 23	9.06000 +0.02	9.14	8.94	9.08	88,355
02 Mar 23	9.04000 +0.08	9.05	8.79	9.02	124,419
01 Mar 23	8.96000 +0.05	9.17	8.96	8.97	225,905
28 Feb 23	8.91500 +0.01	9.00	8.86	8.91	156,230
27 Feb 23	8.91000 +0.17	8.93	8.80	8.88	44,797
24 Feb 23	8.74000 -0.09	8.93	8.74	8.80	98,035
23 Feb 23	8.83000 +0.09	8.95	8.78	8.80	82,178
22 Feb 23	8.74000 -0.14	8.88	8.68	8.85	107,997
21 Feb 23	8.88000 +0.06	8.96	8.74	8.79	169,324
20 Feb 23	8.82500 +0.10	8.88	8.69	8.76	89,300
17 Feb 23	8.73000 -0.10	8.78	8.65	8.73	143,660
16 Feb 23	8.82500 -0.10	9.00	8.80	9.00	197,588
15 Feb 23	8.92500 -0.03	9.13	8.78	9.02	275,984
14 Feb 23	8.95500 +0.07	9.15	8.80	8.95	303,208
13 Feb 23	8.88000 +0.20	8.92	8.70	8.72	192,877
10 Feb 23	8.68000 +0.03	8.80	8.40	8.67	196,901
09 Feb 23	8.65500 +0.30	8.72	8.31	8.35	224,691
08 Feb 23	8.35000 +0.05	8.54	8.31	8.40	129,659
07 Feb 23	8.30000 -0.09	8.39	8.23	8.36	88,898
06 Feb 23	8.39000 -0.13	8.45	8.23	8.45	87,116
03 Feb 23	8.52000 -0.03	8.65	8.37	8.52	203,142
02 Feb 23	8.55500 +0.34	8.56	8.31	8.31	352,940
01 Feb 23	8.22000 +0.21	8.22	8.01	8.05	201,432
31 Jan 23	8.01000 +0.11	8.05	7.80	7.80	145,567
30 Jan 23	7.90500 -0.20	8.05	7.83	8.05	153,974
27 Jan 23	8.11000 +0.08	8.15	7.93	7.95	287,832
26 Jan 23	8.03000 +0.42	8.03	7.51	7.51	336,576
25 Jan 23	7.60500 -0.07	7.66	7.52	7.66	76,873
24 Jan 23	7.67000 +0.13	7.70	7.54	7.54	119,842
23 Jan 23	7.54000 +0.29	7.58	7.30	7.30	99,795
20 Jan 23	7.25000 -0.10	7.35	7.16	7.35	61,119
19 Jan 23	7.35000 -0.22	7.55	7.35	7.48	95,277
18 Jan 23	7.57500 +0.12	7.64	7.48	7.50	116,779
17 Jan 23	7.45500 -0.03	7.52	7.36	7.45	74,047
16 Jan 23	7.48000 -0.09	7.62	7.47	7.60	63,299
13 Jan 23	7.57500 -0.11	7.64	7.47	7.63	113,588
12 Jan 23	7.68000 +0.04	7.70	7.49	7.63	129,304
11 Jan 23	7.63500 -0.07	7.78	7.59	7.71	85,067
10 Jan 23	7.70500 -0.08	7.76	7.59	7.76	133,632
09 Jan 23	7.78000 +0.42	7.86	7.49	7.50	355,858
06 Jan 23	7.36500 +0.25	7.36	7.04	7.13	192,983
05 Jan 23	7.11500 +0.07	7.14	6.97	7.02	117,999
04 Jan 23	7.04000 +0.16	7.05	6.78	6.85	114,776
03 Jan 23	6.87500 +0.15	6.90	6.70	6.70	89,831
02 Jan 23	6.72500 +0.11	6.75	6.63	6.69	28,885
30 Dec 22	6.61500 -0.02	6.69	6.60	6.60	47,014
29 Dec 22	6.63500 +0.11	6.67	6.51	6.51	45,688
28 Dec 22	6.53000 -0.08	6.61	6.51	6.58	64,232
27 Dec 22	6.61500 +0.00	6.69	6.57	6.66	97,164
23 Dec 22	6.61000 +0.01	6.65	6.53	6.60	61,344
22 Dec 22	6.60500 -0.13	6.75	6.61	6.75	58,901
21 Dec 22	6.74000 +0.07	6.76	6.65	6.68	45,770
20 Dec 22	6.66500 +0.03	6.70	6.52	6.59	66,481
19 Dec 22	6.64000 -0.01	6.74	6.61	6.66	74,477
16 Dec 22	6.64500 +0.01	6.67	6.49	6.60	154,454
15 Dec 22	6.63000 -0.21	6.82	6.63	6.80	107,138
14 Dec 22	6.84000 +0.06	6.86	6.66	6.75	138,687
13 Dec 22	6.78500 +0.20	6.97	6.63	6.64	199,574
12 Dec 22	6.58500 -0.05	6.64	6.52	6.61	47,419
09 Dec 22	6.63000 +0.16	6.69	6.48	6.54	84,997
08 Dec 22	6.47500 +0.13	6.53	6.35	6.40	47,504
07 Dec 22	6.35000 -0.16	6.51	6.30	6.51	79,008
06 Dec 22	6.51000 -0.08	6.62	6.51	6.60	66,031
05 Dec 22	6.59500 +0.13	6.65	6.43	6.50	149,124
02 Dec 22	6.46500 +0.01	6.51	6.34	6.46	51,617
01 Dec 22	6.45500 +0.02	6.64	6.39	6.62	96,527
30 Nov 22	6.43500 +0.14	6.49	6.32	6.36	115,362
29 Nov 22	6.29000 +0.13	6.33	6.16	6.16	73,105
28 Nov 22	6.16500 -0.09	6.27	6.16	6.26	49,650
25 Nov 22	6.25500 -0.11	6.34	6.25	6.31	35,683
24 Nov 22	6.36000 -0.04	6.41	6.30	6.40	59,324
23 Nov 22	6.40000 +0.01	6.43	6.28	6.30	97,043
22 Nov 22	6.38500 +0.03	6.42	6.24	6.31	51,982
21 Nov 22	6.36000 -0.03	6.38	6.28	6.38	71,042
18 Nov 22	6.38500 +0.17	6.41	6.22	6.32	81,634
17 Nov 22	6.21500 -0.05	6.32	6.09	6.26	156,233
16 Nov 22	6.27000 -0.25	6.51	6.24	6.43	123,515
15 Nov 22	6.52000 -0.05	6.65	6.45	6.59	186,508
14 Nov 22	6.56500 +0.18	6.65	6.33	6.39	258,681
11 Nov 22	6.39000 +0.13	6.39	6.22	6.32	175,652
10 Nov 22	6.25500 +0.14	6.26	5.93	6.10	267,995
09 Nov 22	6.11000 +0.04	6.21	6.03	6.11	175,424
08 Nov 22	6.07000 +0.39	6.07	5.70	5.70	182,409
07 Nov 22	5.68500 +0.20	5.70	5.35	5.45	99,849
04 Nov 22	5.48000 +0.18	5.52	5.32	5.32	98,345
03 Nov 22	5.30000 -0.17	5.38	5.24	5.38	145,430
02 Nov 22	5.47500 +0.14	5.55	5.29	5.36	204,561
01 Nov 22	5.33500 +0.09	5.37	5.24	5.33	121,165
31 Oct 22	5.24500 +0.04	5.39	5.21	5.31	133,539
28 Oct 22	5.20500 -0.50	5.61	5.16	5.57	421,651
27 Oct 22	5.70500 -0.05	5.77	5.57	5.76	160,899
26 Oct 22	5.75500 -0.22	5.95	5.72	5.95	145,144
25 Oct 22	5.98000 +0.14	5.98	5.76	5.88	147,897
24 Oct 22	5.84500 +0.09	5.87	5.72	5.83	87,424
21 Oct 22	5.75500 -0.07	5.78	5.65	5.65	56,228
20 Oct 22	5.82500 +0.08	5.82	5.64	5.74	57,458
19 Oct 22	5.74500 +0.03	5.82	5.66	5.75	97,955
18 Oct 22	5.71000 +0.20	5.73	5.59	5.60	140,919
17 Oct 22	5.51500 +0.17	5.59	5.41	5.50	144,740
14 Oct 22	5.34500 +0.00	5.52	5.32	5.41	106,127
13 Oct 22	5.34500 +0.14	5.35	5.03	5.27	159,772
12 Oct 22	5.20500 +0.01	5.26	5.14	5.23	123,690
11 Oct 22	5.19000 +0.03	5.28	5.12	5.21	189,499
10 Oct 22	5.16500 -0.03	5.34	5.15	5.20	175,595
07 Oct 22	5.20000 -0.36	5.33	5.06	5.14	347,812
06 Oct 22	5.56000 +0.05	5.60	5.47	5.48	48,013
05 Oct 22	5.50500 -0.05	5.63	5.45	5.53	72,969
04 Oct 22	5.55000 +0.37	5.55	5.30	5.30	88,322
03 Oct 22	5.18500 +0.07	5.22	4.98	5.01	98,932
30 Sep 22	5.12000 +0.06	5.18	4.98	5.11	125,713
29 Sep 22	5.06000 -0.26	5.33	5.03	5.33	213,175
28 Sep 22	5.32000 -0.01	5.38	5.11	5.30	173,379
27 Sep 22	5.33000 -0.01	5.46	5.30	5.30	69,510
26 Sep 22	5.34000 -0.09	5.46	5.28	5.40	154,267
23 Sep 22	5.43500 -0.32	5.69	5.39	5.68	279,682
22 Sep 22	5.75000 -0.20	5.90	5.68	5.88	100,426
21 Sep 22	5.94500 +0.10	5.96	5.76	5.81	104,810
20 Sep 22	5.85000 -0.02	5.95	5.80	5.90	47,420
19 Sep 22	5.87000 +0.07	5.93	5.74	5.81	80,303
16 Sep 22	5.79500 -0.09	5.87	5.76	5.82	108,555
15 Sep 22	5.88000 -0.01	5.99	5.86	5.91	86,951
14 Sep 22	5.89500 +0.00	5.95	5.79	5.86	103,475
13 Sep 22	5.89500 -0.10	6.13	5.89	6.02	195,130
12 Sep 22	5.99500 +0.07	6.05	5.96	5.98	142,323
09 Sep 22	5.93000 +0.08	5.96	5.80	5.80	140,162
08 Sep 22	5.85000 -0.03	5.97	5.74	5.95	117,579
07 Sep 22	5.88000 +0.02	5.92	5.77	5.82	413,867
06 Sep 22	5.86500 -0.15	6.07	5.80	6.00	415,573
05 Sep 22	6.01500 -0.16	6.10	5.96	6.05	192,172
02 Sep 22	6.18000 +0.09	6.24	6.08	6.08	132,382
01 Sep 22	6.09500 -0.12	6.20	6.06	6.20	93,795
31 Aug 22	6.21000 -0.06	6.43	6.18	6.30	117,539
30 Aug 22	6.27000 +0.11	6.34	6.13	6.18	74,659
29 Aug 22	6.15500 -0.13	6.21	6.10	6.19	90,215
26 Aug 22	6.28000 -0.09	6.51	6.25	6.40	93,817
25 Aug 22	6.37000 +0.13	6.40	6.23	6.29	72,004
24 Aug 22	6.23500 +0.01	6.29	6.14	6.23	83,666
23 Aug 22	6.22500 -0.03	6.31	6.16	6.22	108,413
22 Aug 22	6.25000 -0.24	6.44	6.25	6.41	138,630
19 Aug 22	6.48500 -0.05	6.60	6.45	6.60	84,865
18 Aug 22	6.54000 +0.01	6.64	6.47	6.54	117,453
17 Aug 22	6.53000 -0.26	6.85	6.50	6.85	129,300
16 Aug 22	6.79500 +0.02	6.88	6.73	6.84	127,036
15 Aug 22	6.77500 +0.01	6.87	6.76	6.81	76,067
12 Aug 22	6.76000 +0.06	6.78	6.63	6.70	75,588
11 Aug 22	6.70000 +0.09	6.72	6.56	6.67	104,673
10 Aug 22	6.60500 +0.32	6.66	6.25	6.30	138,955
09 Aug 22	6.28000 -0.35	6.70	6.28	6.70	162,697
08 Aug 22	6.63000 -0.07	6.80	6.63	6.73	111,935
05 Aug 22	6.69500 -0.16	6.96	6.68	6.86	97,595
04 Aug 22	6.86000 +0.13	6.96	6.76	6.80	151,224
03 Aug 22	6.73000 +0.28	6.74	6.50	6.50	168,523
02 Aug 22	6.45500 -0.03	6.50	6.26	6.45	172,314
01 Aug 22	6.48500 -0.01	6.59	6.26	6.59	389,444
29 Jul 22	6.49500 -1.08	6.66	5.95	6.19	1,068,567
28 Jul 22	7.57500 +0.20	7.57	7.38	7.40	301,965
27 Jul 22	7.37000 +0.51	7.37	6.99	7.05	221,418
26 Jul 22	6.85500 -0.15	7.50	6.76	7.03	192,108
25 Jul 22	7.00500 -0.11	7.15	6.95	7.15	121,369
22 Jul 22	7.11000 +0.05	7.18	6.93	6.93	102,555
21 Jul 22	7.06500 +0.18	7.09	6.88	6.88	99,570
20 Jul 22	6.89000 +0.21	6.91	6.63	6.74	80,220
19 Jul 22	6.67500 -0.13	6.75	6.51	6.75	61,160
18 Jul 22	6.80500 +0.14	6.85	6.70	6.74	88,247
15 Jul 22	6.66000 +0.21	6.75	6.45	6.45	106,399
14 Jul 22	6.45000 -0.07	6.61	6.40	6.50	103,586
13 Jul 22	6.52000 +0.11	6.66	6.45	6.50	133,163
12 Jul 22	6.41000 +0.05	6.47	6.26	6.32	45,102
11 Jul 22	6.36000 -0.09	6.58	6.32	6.40	78,877
08 Jul 22	6.45500 +0.24	6.47	6.26	6.26	69,508
07 Jul 22	6.21000 +0.29	6.26	6.00	6.00	78,180
06 Jul 22	5.92000 +0.14	5.99	5.80	5.80	70,511
05 Jul 22	5.78500 -0.08	6.02	5.72	5.90	118,424
04 Jul 22	5.86500 -0.09	6.07	5.86	6.00	88,831
01 Jul 22	5.95500 -0.26	6.16	5.92	6.14	187,604
30 Jun 22	6.21500 -0.11	6.33	6.05	6.33	198,733
29 Jun 22	6.32500 -0.19	6.50	6.29	6.50	93,885
28 Jun 22	6.51000 +0.10	6.67	6.43	6.45	162,145
27 Jun 22	6.41000 -0.01	6.52	6.37	6.49	113,106
24 Jun 22	6.41500 +0.11	6.50	6.32	6.39	57,965
23 Jun 22	6.31000 -0.18	6.49	6.26	6.45	71,951
22 Jun 22	6.48500 -0.28	6.68	6.44	6.68	156,154
21 Jun 22	6.76000 +0.32	6.79	6.50	6.50	88,413
20 Jun 22	6.44500 -0.02	6.53	6.41	6.48	46,248
17 Jun 22	6.47000 +0.13	6.57	6.34	6.40	224,251
16 Jun 22	6.34000 -0.41	6.75	6.31	6.72	172,343
15 Jun 22	6.75000 +0.17	6.79	6.61	6.65	127,359
14 Jun 22	6.58000 -0.19	6.88	6.57	6.80	149,319
13 Jun 22	6.77000 -0.41	7.05	6.70	7.05	170,859
10 Jun 22	7.18500 -0.14	7.37	7.14	7.26	98,577
09 Jun 22	7.32000 -0.13	7.44	7.22	7.40	165,233
08 Jun 22	7.45000 -0.06	7.59	7.43	7.59	59,666
07 Jun 22	7.50500 +0.01	7.60	7.41	7.60	77,848
06 Jun 22	7.50000 +0.05	7.58	7.47	7.56	53,531
03 Jun 22	7.45000 -0.13	7.72	7.42	7.60	202,557
02 Jun 22	7.57500 +0.16	7.68	7.48	7.48	243,530
01 Jun 22	7.41000 -0.09	7.53	7.36	7.49	106,496
31 May 22	7.50000 -0.07	7.53	7.43	7.53	158,024
30 May 22	7.57000 +0.25	7.62	7.40	7.44	216,126
27 May 22	7.32500 +0.15	7.43	7.19	7.19	168,935
26 May 22	7.17000 +0.14	7.22	6.91	7.02	92,366
25 May 22	7.02500 -0.01	7.12	6.91	7.11	67,223
24 May 22	7.03000 -0.18	7.18	6.99	7.13	146,414
23 May 22	7.21000 +0.06	7.36	7.13	7.18	114,677
20 May 22	7.15000 +0.01	7.39	7.13	7.22	155,788
19 May 22	7.13500 +0.00	7.17	6.92	7.05	96,536
18 May 22	7.14000 -0.20	7.36	7.11	7.30	136,062
17 May 22	7.33500 +0.34	7.47	7.08	7.08	254,726
16 May 22	7.00000 -0.05	7.07	6.97	7.00	76,334
13 May 22	7.04500 +0.19	7.14	6.91	6.94	149,785
12 May 22	6.85500 +0.03	6.92	6.52	6.57	159,724
11 May 22	6.82000 +0.19	6.86	6.66	6.69	98,581
10 May 22	6.63000 -0.07	6.78	6.60	6.78	156,905
09 May 22	6.70000 -0.26	6.99	6.70	6.91	201,286
06 May 22	6.96000 +0.05	6.97	6.70	6.71	279,521
05 May 22	6.91000 +0.05	7.12	6.87	6.96	275,022
04 May 22	6.86000 +0.07	7.00	6.74	6.84	184,210
03 May 22	6.79500 +0.07	6.84	6.73	6.84	144,955
02 May 22	6.73000 -0.11	6.81	6.55	6.80	215,216
29 Apr 22	6.83500 +0.50	7.06	6.53	6.55	552,302
28 Apr 22	6.33500 +0.09	6.53	6.28	6.49	452,368
27 Apr 22	6.25000 +0.18	6.34	6.07	6.20	370,798
26 Apr 22	6.07000 -0.11	6.30	6.05	6.30	141,761
25 Apr 22	6.18000 -0.11	6.25	6.06	6.20	195,152
22 Apr 22	6.28500 -0.16	6.43	6.22	6.36	129,355
21 Apr 22	6.44500 +0.04	6.55	6.35	6.45	163,733
20 Apr 22	6.40500 +0.20	6.49	6.18	6.26	124,233
19 Apr 22	6.20500 +0.03	6.26	6.09	6.20	167,451
14 Apr 22	6.17000 -0.09	6.36	6.16	6.35	255,168
13 Apr 22	6.26000 +0.06	6.26	6.12	6.25	213,568
12 Apr 22	6.20000 +0.07	6.22	5.99	6.15	487,857
11 Apr 22	6.12500 -0.07	6.28	6.08	6.26	253,322
08 Apr 22	6.19000 +0.07	6.28	6.11	6.25	180,041
07 Apr 22	6.12000 -0.09	6.32	6.12	6.20	184,178
06 Apr 22	6.21000 -0.36	6.58	6.12	6.55	317,254
05 Apr 22	6.57000 -0.28	6.95	6.57	6.95	242,203
04 Apr 22	6.85000 -0.06	6.99	6.84	6.93	126,818
01 Apr 22	6.91000 -0.09	7.05	6.91	6.94	104,860
31 Mar 22	7.00000 -0.09	7.17	6.96	7.11	189,038
30 Mar 22	7.09000 -0.36	7.55	7.08	7.55	170,362
29 Mar 22	7.45000 +0.32	7.59	7.19	7.25	221,195
28 Mar 22	7.13000 +0.01	7.24	7.06	7.13	323,340
25 Mar 22	7.12000 +0.09	7.19	7.03	7.07	204,977
24 Mar 22	7.03000 -0.12	7.18	6.94	7.18	126,268
23 Mar 22	7.15000 +0.03	7.33	7.03	7.23	362,611
22 Mar 22	7.12000 +0.20	7.14	6.88	6.94	232,920
21 Mar 22	6.92000 +0.13	6.98	6.71	6.85	251,918
18 Mar 22	6.79000 +0.03	6.79	6.57	6.72	273,826
17 Mar 22	6.76000 -0.10	6.99	6.71	6.99	261,911
16 Mar 22	6.86000 +0.41	6.90	6.55	6.68	459,291
15 Mar 22	6.45000 +0.02	6.52	6.17	6.46	351,504
14 Mar 22	6.43000 +0.16	6.68	6.31	6.38	303,369
11 Mar 22	6.27000 -0.01	6.54	6.20	6.32	352,711
10 Mar 22	6.28000 -0.17	6.56	6.20	6.55	213,184
09 Mar 22	6.45000 +0.56	6.45	6.14	6.15	540,357
08 Mar 22	5.89000 +0.02	6.18	5.80	5.82	350,331
07 Mar 22	5.87000 -0.33	6.13	5.61	6.02	738,433
04 Mar 22	6.20000 -0.37	6.50	6.17	6.50	424,918
03 Mar 22	6.57000 -0.09	6.83	6.57	6.73	264,736
02 Mar 22	6.66000 +0.07	6.74	6.36	6.56	319,952
01 Mar 22	6.59000 -0.44	7.10	6.56	7.01	367,841
28 Feb 22	7.03000 -0.15	7.10	6.90	6.99	304,022
25 Feb 22	7.18000 +0.29	7.19	6.82	7.12	624,278
24 Feb 22	6.89000 -0.26	7.02	6.46	6.74	685,727
23 Feb 22	7.15000 -0.21	7.40	7.15	7.40	290,226
22 Feb 22	7.36000 -0.10	7.46	7.01	7.15	311,825
21 Feb 22	7.46000 -0.33	7.88	7.39	7.87	396,590
18 Feb 22	7.79000 -0.05	7.94	7.68	7.86	286,334
17 Feb 22	7.84000 -0.15	8.07	7.69	8.00	295,711
16 Feb 22	7.99000 +0.13	8.04	7.83	7.96	281,030
15 Feb 22	7.86000 +0.38	7.92	7.50	7.70	429,870
14 Feb 22	7.48000 -0.43	7.94	7.40	7.92	700,731
11 Feb 22	7.91000 -1.09	8.59	7.88	8.24	878,706
10 Feb 22	9.00000 +0.03	9.13	8.66	8.97	154,685
09 Feb 22	8.97000 +0.51	8.97	8.60	8.60	105,333
08 Feb 22	8.46000 -0.11	8.61	8.37	8.59	146,230
07 Feb 22	8.57000 -0.17	8.79	8.42	8.79	186,026
04 Feb 22	8.74000 +0.18	8.87	8.53	8.73	300,641
03 Feb 22	8.56000 -0.42	8.92	8.56	8.90	184,385
02 Feb 22	8.98000 +0.23	9.18	8.88	8.98	284,314
01 Feb 22	8.75000 +0.20	8.78	8.51	8.73	231,520
31 Jan 22	8.55000 +0.39	8.62	8.22	8.30	327,656
28 Jan 22	8.16000 -0.02	8.28	8.03	8.28	198,994
27 Jan 22	8.18000 -0.11	8.41	8.05	8.13	156,417
26 Jan 22	8.29000 +0.12	8.44	8.22	8.32	178,980
25 Jan 22	8.17000 +0.24	8.42	8.06	8.12	355,227
24 Jan 22	7.93000 -0.95	8.76	7.88	8.76	549,354
21 Jan 22	8.88000 -0.19	8.97	8.72	8.90	311,412
20 Jan 22	9.07000 -0.22	9.36	8.93	9.30	316,971
19 Jan 22	9.29000 -0.15	9.53	9.27	9.32	191,006
18 Jan 22	9.44000 -0.19	9.63	9.36	9.63	130,023
17 Jan 22	9.63000 -0.05	9.78	9.55	9.72	131,685
14 Jan 22	9.68000 -0.24	9.80	9.45	9.77	206,251
13 Jan 22	9.92000 +0.29	10.10	9.64	9.64	353,956
12 Jan 22	9.63000 +0.06	9.83	9.51	9.68	204,220
11 Jan 22	9.57000 +0.46	9.70	9.15	9.20	299,575
10 Jan 22	9.11000 -0.09	9.32	9.02	9.29	217,471
07 Jan 22	9.20000 +0.15	9.40	9.11	9.15	145,204
06 Jan 22	9.05000 -0.28	9.20	8.97	9.11	189,745
05 Jan 22	9.33000 +0.14	9.40	9.11	9.30	121,026
04 Jan 22	9.19000 -0.23	9.58	9.14	9.49	154,941
03 Jan 22	9.42000 +0.28	9.45	9.26	9.37	93,019
31 Dec 21	9.14000 -0.03	9.19	9.09	9.17	33,981
30 Dec 21	9.17000 +0.00	9.25	9.12	9.17	41,420
29 Dec 21	9.17000 -0.07	9.29	9.10	9.25	54,250
28 Dec 21	9.24000 -0.14	9.45	9.21	9.42	41,908
27 Dec 21	9.38000 +0.24	9.42	9.09	9.09	98,156
24 Dec 21	9.14000 +0.13	9.15	9.02	9.03	19,750
23 Dec 21	9.01000 +0.02	9.16	8.87	8.99	164,479
22 Dec 21	8.99000 +0.12	8.99	8.85	8.91	76,406
21 Dec 21	8.87000 -0.03	9.05	8.83	9.00	111,071
20 Dec 21	8.90000 -0.08	8.96	8.67	8.80	126,940
17 Dec 21	8.98000 -0.09	9.08	8.63	9.02	315,219
16 Dec 21	9.07000 -0.11	9.48	9.03	9.39	192,323
15 Dec 21	9.18000 +0.25	9.22	8.81	8.95	215,636
14 Dec 21	8.93000 -0.12	9.13	8.93	9.01	191,162
13 Dec 21	9.05000 -0.06	9.30	9.02	9.23	85,142
10 Dec 21	9.11000 -0.14	9.31	9.10	9.21	238,830
09 Dec 21	9.25000 -0.20	9.62	9.24	9.62	105,808
08 Dec 21	9.45000 -0.16	9.77	9.41	9.62	114,851
07 Dec 21	9.61000 +0.66	9.61	9.12	9.14	163,939
06 Dec 21	8.95000 -0.22	9.40	8.89	9.29	193,896
03 Dec 21	9.17000 -0.06	9.43	9.09	9.38	155,875
02 Dec 21	9.23000 -0.45	9.57	9.16	9.57	225,936
01 Dec 21	9.68000 +0.35	9.69	9.29	9.40	120,034
30 Nov 21	9.33000 +0.01	9.58	9.20	9.20	184,219
29 Nov 21	9.32000 +0.37	9.39	9.09	9.09	220,832
26 Nov 21	8.95000 -0.40	9.22	8.86	9.10	293,412
25 Nov 21	9.35000 +0.18	9.44	9.17	9.34	105,103
24 Nov 21	9.17000 -0.11	9.36	9.05	9.30	269,999
23 Nov 21	9.28000 -0.53	9.74	9.21	9.73	250,933
22 Nov 21	9.81000 +0.12	10.20	9.80	9.84	441,867
19 Nov 21	9.69000 +0.13	9.86	9.48	9.62	297,880
18 Nov 21	9.56000 +0.03	9.62	9.42	9.50	175,678
17 Nov 21	9.53000 +0.13	9.59	9.40	9.40	120,126
16 Nov 21	9.40000 +0.04	9.55	9.33	9.44	158,874
15 Nov 21	9.36000 +0.09	9.36	9.14	9.25	94,025
12 Nov 21	9.27000 +0.37	9.31	8.92	8.92	216,753
11 Nov 21	8.90000 -0.17	9.05	8.80	9.05	232,162
10 Nov 21	9.07000 -0.49	9.54	9.06	9.50	218,986
09 Nov 21	9.56000 +0.06	9.65	9.45	9.49	181,836
08 Nov 21	9.50000 -0.21	9.83	9.50	9.68	319,106
05 Nov 21	9.71000 +0.11	9.75	9.50	9.55	191,475
04 Nov 21	9.60000 +0.21	9.60	9.38	9.49	210,658
03 Nov 21	9.39000 -0.16	9.63	9.13	9.57	270,351
02 Nov 21	9.55000 +0.22	9.74	9.23	9.35	527,641
01 Nov 21	9.33000 +0.73	9.37	8.71	8.90	460,036
29 Oct 21	8.60000 -0.14	9.08	8.55	8.76	534,287
28 Oct 21	8.74000 +0.22	8.74	8.52	8.68	294,879
27 Oct 21	8.52000 +0.06	8.71	8.46	8.53	136,732
26 Oct 21	8.46000 +0.04	8.60	8.39	8.50	121,715
25 Oct 21	8.42000 +0.00	8.54	8.33	8.50	327,419
22 Oct 21	8.42000 -0.13	8.65	8.42	8.60	82,632
21 Oct 21	8.55000 +0.29	8.58	8.16	8.24	136,761
20 Oct 21	8.26000 -0.10	8.42	8.22	8.38	167,559
19 Oct 21	8.36000 +0.16	8.45	8.27	8.31	148,468
18 Oct 21	8.20000 +0.09	8.36	8.06	8.15	150,169
15 Oct 21	8.11000 +0.08	8.18	7.99	8.02	147,464
14 Oct 21	8.03000 +0.06	8.12	7.93	8.00	114,939
13 Oct 21	7.97000 +0.16	8.04	7.67	7.81	121,085
12 Oct 21	7.81000 -0.06	7.90	7.73	7.81	79,621
11 Oct 21	7.87000 +0.14	7.97	7.73	7.73	131,100
08 Oct 21	7.73000 -0.42	8.20	7.65	8.15	236,910
07 Oct 21	8.15000 +0.19	8.24	7.99	8.05	216,095
06 Oct 21	7.96000 -0.14	8.10	7.78	7.99	207,300
05 Oct 21	8.10000 +0.21	8.12	7.87	7.90	126,649
04 Oct 21	7.89000 -0.10	8.12	7.88	7.99	167,074
01 Oct 21	7.99000 -0.29	8.16	7.53	8.11	340,298
30 Sep 21	8.28000 +0.07	8.39	8.14	8.32	126,188
29 Sep 21	8.21000 -0.15	8.53	8.19	8.40	142,138
28 Sep 21	8.36000 -0.38	8.71	8.17	8.70	309,287
27 Sep 21	8.74000 +0.03	8.80	8.57	8.77	107,998
24 Sep 21	8.71000 -0.39	9.09	8.71	9.07	141,612
23 Sep 21	9.10000 +0.53	9.23	8.88	8.88	232,313
22 Sep 21	8.57000 +0.16	8.62	8.41	8.43	125,436
21 Sep 21	8.41000 -0.04	8.55	8.32	8.50	158,370
20 Sep 21	8.45000 -0.52	9.00	8.28	9.00	224,223
17 Sep 21	8.97000 +0.07	9.14	8.82	9.10	185,727
16 Sep 21	8.90000 +0.40	9.25	8.75	9.02	476,234
15 Sep 21	8.50000 -0.27	8.84	8.50	8.74	123,903
14 Sep 21	8.77000 +0.08	8.78	8.62	8.67	57,295
13 Sep 21	8.69000 -0.19	8.90	8.67	8.90	84,143
10 Sep 21	8.88000 +0.04	9.03	8.79	8.79	85,417
09 Sep 21	8.84000 +0.01	8.89	8.63	8.83	75,169
08 Sep 21	8.83000 -0.27	9.10	8.77	9.09	141,860
07 Sep 21	9.10000 -0.12	9.26	9.10	9.23	108,584
06 Sep 21	9.22000 +0.07	9.41	9.16	9.24	191,029
03 Sep 21	9.15000 +0.01	9.19	9.06	9.10	106,122
02 Sep 21	9.14000 +0.15	9.20	8.86	8.99	128,835
01 Sep 21	8.99000 +0.07	9.16	8.95	9.10	89,721
31 Aug 21	8.92000 -0.10	9.25	8.82	9.07	289,004
30 Aug 21	9.02000 -0.23	9.44	9.02	9.17	173,560
27 Aug 21	9.25000 +0.24	9.29	8.72	8.99	126,942
26 Aug 21	9.01000 +0.01	9.15	8.78	9.04	139,735
25 Aug 21	9.00000 +0.24	9.10	8.70	8.80	119,013
24 Aug 21	8.76000 +0.27	8.87	8.55	8.55	134,776
23 Aug 21	8.49000 +0.14	8.70	8.40	8.45	104,490
20 Aug 21	8.35000 +0.10	8.42	8.11	8.18	78,198
19 Aug 21	8.25000 -0.12	8.39	8.07	8.39	109,882
18 Aug 21	8.37000 -0.04	8.47	8.34	8.44	58,986
17 Aug 21	8.41000 -0.01	8.52	8.32	8.40	106,902
16 Aug 21	8.42000 -0.23	8.65	8.31	8.60	143,978
13 Aug 21	8.65000 -0.08	8.75	8.61	8.70	91,215
12 Aug 21	8.73000 +0.09	8.97	8.63	8.65	147,279
11 Aug 21	8.64000 -0.06	8.78	8.58	8.70	72,971
10 Aug 21	8.70000 -0.22	9.18	8.70	9.00	115,870
09 Aug 21	8.92000 -0.21	9.19	8.82	9.18	137,676
06 Aug 21	9.13000 -0.28	9.47	9.04	9.40	198,471
05 Aug 21	9.41000 +0.33	9.42	9.11	9.15	317,887
04 Aug 21	9.08000 +0.65	9.11	8.48	8.48	467,018
03 Aug 21	8.43000 +0.05	8.46	8.12	8.36	209,664
02 Aug 21	8.38000 +0.41	8.53	8.00	8.00	720,719
30 Jul 21	7.97000 +0.05	8.15	7.71	7.82	195,114
29 Jul 21	7.92000 +0.48	7.95	7.51	7.54	293,625
28 Jul 21	7.44000 +0.26	7.45	7.24	7.35	77,357
27 Jul 21	7.18000 -0.22	7.42	7.17	7.40	57,544
26 Jul 21	7.40000 +0.06	7.50	7.29	7.45	66,489
23 Jul 21	7.34000 +0.09	7.38	7.20	7.20	63,794
22 Jul 21	7.25000 +0.01	7.47	7.25	7.30	100,810
21 Jul 21	7.24000 +0.33	7.29	6.92	6.92	81,702
20 Jul 21	6.91000 +0.00	6.97	6.80	6.80	171,309
19 Jul 21	6.91000 -0.20	7.06	6.75	7.06	246,735
16 Jul 21	7.11000 -0.34	7.48	7.11	7.48	134,150
15 Jul 21	7.45000 -0.07	7.50	7.32	7.50	115,613
14 Jul 21	7.52000 +0.08	7.56	7.38	7.44	117,465
13 Jul 21	7.44000 -0.12	7.64	7.44	7.51	62,079
12 Jul 21	7.56000 -0.08	7.69	7.52	7.65	84,286
09 Jul 21	7.64000 +0.09	7.68	7.53	7.61	92,945
08 Jul 21	7.55000 -0.26	7.79	7.41	7.70	144,659
07 Jul 21	7.81000 -0.01	7.86	7.68	7.85	65,237
06 Jul 21	7.82000 -0.15	8.00	7.74	8.00	60,289
05 Jul 21	7.97000 +0.03	8.00	7.87	7.98	36,396
02 Jul 21	7.94000 +0.01	8.08	7.85	7.85	92,751
01 Jul 21	7.93000 -0.07	8.05	7.69	7.70	109,813
30 Jun 21	8.00000 +0.00	8.08	7.76	7.97	187,104
29 Jun 21	8.00000 +0.29	8.03	7.76	7.76	136,149
28 Jun 21	7.71000 +0.02	7.76	7.51	7.69	64,671
25 Jun 21	7.69000 +0.15	7.69	7.51	7.53	85,916
24 Jun 21	7.54000 -0.08	7.69	7.54	7.62	74,264
23 Jun 21	7.62000 +0.04	7.75	7.51	7.61	101,272
22 Jun 21	7.58000 +0.03	7.60	7.33	7.52	161,907
21 Jun 21	7.55000 -0.05	7.67	7.39	7.58	95,952
18 Jun 21	7.60000 -0.15	7.85	7.59	7.80	222,282
17 Jun 21	7.75000 -0.12	7.89	7.58	7.79	125,743
16 Jun 21	7.87000 -0.09	8.00	7.71	8.00	105,358
15 Jun 21	7.96000 +0.10	8.03	7.82	7.93	79,347
14 Jun 21	7.86000 -0.11	8.03	7.72	8.00	141,114
11 Jun 21	7.97000 -0.05	8.09	7.92	8.00	140,311
10 Jun 21	8.02000 -0.01	8.13	7.95	8.09	89,763
09 Jun 21	8.03000 +0.03	8.12	7.93	8.00	72,649
08 Jun 21	8.00000 -0.04	8.15	7.98	8.01	93,620
07 Jun 21	8.04000 -0.15	8.22	7.99	8.20	101,282
04 Jun 21	8.19000 +0.05	8.20	7.98	8.12	85,616
03 Jun 21	8.14000 +0.14	8.14	7.93	8.00	149,466
02 Jun 21	8.00000 +0.00	8.07	7.91	8.00	110,563
01 Jun 21	8.00000 +0.02	8.18	7.96	8.00	130,210
31 May 21	7.98000 +0.09	8.03	7.89	7.96	139,312
28 May 21	7.89000 +0.14	7.93	7.75	7.75	60,496
27 May 21	7.75000 -0.04	7.89	7.69	7.85	162,136
26 May 21	7.79000 -0.18	8.00	7.79	7.99	173,361
25 May 21	7.97000 +0.48	8.02	7.44	7.44	423,061
24 May 21	7.49000 +0.12	7.55	7.31	7.50	53,798
21 May 21	7.37000 +0.05	7.48	7.25	7.35	277,763
20 May 21	7.32000 +0.09	7.35	7.18	7.30	161,614
19 May 21	7.23000 -0.18	7.40	7.06	7.40	251,417
18 May 21	7.41000 -0.05	7.55	7.36	7.45	107,235
17 May 21	7.46000 -0.01	7.60	7.31	7.60	121,277
14 May 21	7.47000 +0.08	7.60	7.31	7.60	112,451
13 May 21	7.39000 +0.01	7.50	7.17	7.34	159,480
12 May 21	7.38000 -0.16	7.64	7.32	7.64	156,304
11 May 21	7.54000 -0.16	7.62	7.42	7.60	215,163
10 May 21	7.70000 -0.05	7.95	7.66	7.86	214,064
07 May 21	7.75000 +0.25	7.84	7.55	7.65	234,931
06 May 21	7.50000 -0.43	8.00	7.45	7.99	434,481
05 May 21	7.93000 +0.06	8.05	7.73	8.01	254,808
04 May 21	7.87000 -0.47	8.45	7.82	8.39	427,349
03 May 21	8.34000 +0.26	8.44	8.08	8.11	294,119
30 Apr 21	8.08000 +0.23	8.46	7.85	7.89	607,134
29 Apr 21	7.85000 -0.08	8.30	7.74	8.00	459,316
28 Apr 21	7.93000 +0.09	8.00	7.71	7.90	248,102
27 Apr 21	7.84000 +0.03	7.90	7.67	7.81	129,005
26 Apr 21	7.81000 +0.04	7.89	7.68	7.87	98,942
23 Apr 21	7.77000 +0.09	7.90	7.61	7.61	106,313
22 Apr 21	7.68000 +0.01	7.91	7.67	7.73	142,428
21 Apr 21	7.67000 +0.21	7.74	7.45	7.45	205,005
20 Apr 21	7.46000 -0.29	7.75	7.32	7.75	285,022
19 Apr 21	7.75000 -0.31	8.10	7.70	8.08	200,256
16 Apr 21	8.06000 +0.50	8.08	7.55	7.55	503,371
15 Apr 21	7.56000 +0.04	7.68	7.52	7.55	131,709
14 Apr 21	7.52000 -0.14	7.79	7.51	7.79	121,878
13 Apr 21	7.66000 +0.32	7.78	7.39	7.40	213,786
12 Apr 21	7.34000 -0.22	7.61	7.26	7.61	183,148
09 Apr 21	7.56000 -0.17	7.82	7.55	7.73	128,450
08 Apr 21	7.73000 -0.02	7.87	7.68	7.81	232,761
07 Apr 21	7.75000 -0.07	7.85	7.63	7.77	229,444
06 Apr 21	7.82000 +0.22	7.84	7.43	7.82	519,309
01 Apr 21	7.60000 +0.25	7.81	7.37	7.41	294,472
31 Mar 21	7.35000 +0.36	7.35	6.95	7.01	260,929
30 Mar 21	6.99000 +0.12	7.00	6.82	6.95	159,097
29 Mar 21	6.87000 +0.16	7.06	6.73	6.78	211,757
26 Mar 21	6.71000 +0.16	6.72	6.53	6.69	124,479
25 Mar 21	6.55000 -0.21	6.80	6.45	6.76	208,226
24 Mar 21	6.76000 +0.26	6.88	6.50	6.50	156,171
23 Mar 21	6.50000 -0.24	6.77	6.50	6.66	210,736
22 Mar 21	6.74000 +0.19	6.78	6.59	6.63	125,044
19 Mar 21	6.55000 -0.21	6.68	6.41	6.65	135,030
18 Mar 21	6.76000 +0.16	6.83	6.59	6.68	171,803
17 Mar 21	6.60000 +0.10	6.64	6.44	6.55	159,021
16 Mar 21	6.50000 -0.01	6.65	6.49	6.60	97,248
15 Mar 21	6.51000 +0.16	6.60	6.36	6.36	160,377
12 Mar 21	6.35000 -0.12	6.50	6.26	6.50	182,946
11 Mar 21	6.47000 +0.33	6.57	6.26	6.30	275,697
10 Mar 21	6.14000 -0.17	6.45	6.13	6.35	185,325
09 Mar 21	6.31000 +0.01	6.32	6.11	6.28	276,986
08 Mar 21	6.30000 +0.04	6.40	6.22	6.22	275,359
05 Mar 21	6.26000 -0.18	6.60	6.26	6.50	267,578
04 Mar 21	6.44000 -0.43	6.76	6.42	6.74	300,403
03 Mar 21	6.87000 +0.00	7.00	6.72	6.95	176,019
02 Mar 21	6.87000 -0.29	7.22	6.83	7.16	321,289
01 Mar 21	7.16000 +0.05	7.35	7.02	7.17	184,059
26 Feb 21	7.11000 +0.37	7.12	6.29	6.57	380,906
25 Feb 21	6.74000 -0.24	7.10	6.70	7.02	322,406
24 Feb 21	6.98000 -0.03	7.21	6.95	7.00	148,604
23 Feb 21	7.01000 -0.43	7.46	6.85	7.46	379,366
22 Feb 21	7.44000 -0.20	7.72	7.40	7.68	157,858
19 Feb 21	7.64000 +0.37	7.75	7.34	7.34	215,249
18 Feb 21	7.27000 -0.08	7.58	7.22	7.41	189,850
17 Feb 21	7.35000 -0.56	8.04	7.34	7.95	547,060
16 Feb 21	7.91000 +0.31	8.16	7.65	7.69	745,394
15 Feb 21	7.60000 +0.40	7.69	7.15	7.30	902,472
12 Feb 21	7.20000 -0.05	7.45	6.81	7.30	736,220
11 Feb 21	7.25000 +0.31	7.25	6.86	6.94	228,300
10 Feb 21	6.94000 +0.00	7.02	6.81	6.98	122,660
09 Feb 21	6.94000 -0.12	7.12	6.85	7.09	198,349
08 Feb 21	7.06000 +0.20	7.10	6.90	6.90	256,347
05 Feb 21	6.86000 +0.01	7.01	6.81	6.95	154,895
04 Feb 21	6.85000 -0.25	7.19	6.83	7.00	215,331
03 Feb 21	7.10000 -0.01	7.29	6.99	7.19	358,085
02 Feb 21	7.11000 +0.22	7.14	6.88	6.95	270,571
01 Feb 21	6.89000 +0.23	6.92	6.49	6.62	250,609
29 Jan 21	6.66000 +0.09	6.78	6.41	6.55	289,186
28 Jan 21	6.57000 +0.08	6.64	6.10	6.28	288,083
27 Jan 21	6.49000 -0.11	6.68	6.23	6.50	433,139
26 Jan 21	6.60000 -0.13	6.73	6.56	6.70	246,567
25 Jan 21	6.73000 -0.13	7.16	6.61	6.89	303,198
22 Jan 21	6.86000 -0.29	7.13	6.75	7.10	408,851
21 Jan 21	7.15000 -0.15	7.55	7.02	7.34	387,755
20 Jan 21	7.30000 +0.28	7.30	6.97	6.97	298,768
19 Jan 21	7.02000 +0.02	7.15	6.86	7.03	394,281
18 Jan 21	7.00000 +0.38	7.04	6.65	6.67	475,820
15 Jan 21	6.62000 +0.02	6.90	6.47	6.66	346,041
14 Jan 21	6.60000 +0.09	6.70	6.31	6.54	326,034
13 Jan 21	6.51000 -0.03	6.74	6.41	6.60	284,907
12 Jan 21	6.54000 +0.33	6.59	6.19	6.22	674,158
11 Jan 21	6.21000 +0.46	6.22	5.75	5.75	524,009
08 Jan 21	5.75000 -0.17	5.95	5.71	5.92	296,723
07 Jan 21	5.92000 -0.04	6.00	5.82	5.98	197,937
06 Jan 21	5.96000 +0.71	5.99	5.63	5.70	974,223
05 Jan 21	5.25000 +0.21	5.25	5.03	5.05	246,154
04 Jan 21	5.04000 +0.12	5.10	4.86	4.96	206,638
31 Dec 20	4.92000 +0.08	4.92	4.84	4.88	42,061
30 Dec 20	4.84500 -0.04	4.92	4.80	4.89	43,019
29 Dec 20	4.88000 +0.03	4.95	4.79	4.85	93,952
28 Dec 20	4.85000 +0.03	4.90	4.80	4.84	75,866
24 Dec 20	4.82000 +0.03	4.84	4.74	4.80	22,069
23 Dec 20	4.79000 +0.03	4.82	4.74	4.75	53,003
22 Dec 20	4.75500 +0.10	4.79	4.52	4.52	136,376
21 Dec 20	4.65500 -0.08	4.66	4.36	4.63	240,823
18 Dec 20	4.73500 -0.07	4.82	4.73	4.80	110,940
17 Dec 20	4.80000 +0.00	4.93	4.80	4.80	102,692
16 Dec 20	4.80000 -0.04	4.97	4.76	4.90	117,390
15 Dec 20	4.84500 +0.17	4.90	4.56	4.61	195,124
14 Dec 20	4.67000 +0.07	4.72	4.59	4.61	82,694
11 Dec 20	4.60000 +0.02	4.64	4.49	4.55	126,303
10 Dec 20	4.58000 -0.16	4.74	4.53	4.65	106,785
09 Dec 20	4.74000 +0.08	4.80	4.63	4.77	132,702
08 Dec 20	4.66000 -0.16	4.86	4.66	4.84	141,161
07 Dec 20	4.82000 +0.08	4.86	4.65	4.85	213,963
04 Dec 20	4.74000 +0.22	4.82	4.49	4.56	322,748
03 Dec 20	4.51500 +0.09	4.57	4.40	4.40	133,450
02 Dec 20	4.43000 -0.20	4.66	4.43	4.65	149,299
01 Dec 20	4.63000 +0.28	4.66	4.32	4.32	371,665
30 Nov 20	4.35500 -0.03	4.44	4.32	4.37	126,491
27 Nov 20	4.39000 +0.14	4.39	4.22	4.30	105,416
26 Nov 20	4.25000 -0.01	4.32	4.22	4.22	85,748
25 Nov 20	4.26500 -0.05	4.32	4.16	4.32	132,789
24 Nov 20	4.31500 +0.08	4.38	4.20	4.30	151,459
23 Nov 20	4.24000 +0.23	4.28	4.08	4.09	202,345
20 Nov 20	4.01000 -0.07	4.16	3.96	4.02	146,600
19 Nov 20	4.08500 -0.07	4.11	3.98	4.11	108,147
18 Nov 20	4.15000 +0.15	4.19	4.00	4.00	103,527
17 Nov 20	4.00000 -0.23	4.25	3.99	4.22	212,819
16 Nov 20	4.23000 +0.49	4.24	3.78	3.89	397,904
13 Nov 20	3.74000 +0.05	3.81	3.70	3.75	126,465
12 Nov 20	3.69000 +0.04	3.69	3.62	3.69	97,376
11 Nov 20	3.65500 -0.06	3.77	3.64	3.69	102,113
10 Nov 20	3.71000 -0.03	3.89	3.58	3.70	313,983
09 Nov 20	3.74000 +0.42	3.78	3.42	3.47	477,516
06 Nov 20	3.31500 -0.13	3.50	3.31	3.48	120,438
05 Nov 20	3.44500 +0.00	3.58	3.43	3.48	180,660
04 Nov 20	3.44500 +0.00	3.50	3.40	3.40	148,533
03 Nov 20	3.44500 +0.12	3.50	3.39	3.40	243,961
02 Nov 20	3.33000 +0.13	3.44	3.20	3.20	259,126
30 Oct 20	3.19500 +0.00	3.27	3.01	3.13	247,120
29 Oct 20	3.19000 +0.20	3.22	2.96	2.99	169,855
28 Oct 20	2.99500 -0.07	3.12	2.93	3.10	386,019
27 Oct 20	3.06500 -0.09	3.13	3.04	3.06	104,977
26 Oct 20	3.15000 -0.04	3.19	3.10	3.15	130,864
23 Oct 20	3.19000 -0.08	3.29	3.17	3.29	71,632
22 Oct 20	3.27000 +0.09	3.29	3.15	3.24	135,094
21 Oct 20	3.18000 -0.03	3.24	3.16	3.24	77,300
20 Oct 20	3.21000 +0.12	3.21	3.05	3.08	144,803
19 Oct 20	3.09000 -0.07	3.21	3.08	3.19	55,163
16 Oct 20	3.16000 +0.06	3.16	3.07	3.07	79,318
15 Oct 20	3.10000 -0.05	3.20	3.08	3.15	158,064
14 Oct 20	3.15000 -0.09	3.24	3.15	3.23	92,532
13 Oct 20	3.24000 +0.02	3.28	3.15	3.20	82,468
12 Oct 20	3.22500 -0.06	3.34	3.21	3.29	152,154
09 Oct 20	3.28500 +0.02	3.30	3.20	3.26	147,417
08 Oct 20	3.27000 +0.08	3.29	3.19	3.19	101,147
07 Oct 20	3.19500 +0.06	3.20	3.12	3.12	103,269
06 Oct 20	3.13500 -0.02	3.24	3.13	3.15	149,357
05 Oct 20	3.15000 +0.13	3.18	3.04	3.07	304,586
02 Oct 20	3.02000 -0.04	3.07	2.97	3.05	55,042
01 Oct 20	3.05500 +0.11	3.10	2.87	2.88	185,844
30 Sep 20	2.95000 +0.02	2.99	2.91	2.91	91,729
29 Sep 20	2.93500 +0.01	2.98	2.88	2.90	89,428
28 Sep 20	2.92500 +0.16	2.93	2.78	2.78	76,574
25 Sep 20	2.76500 +0.02	2.81	2.70	2.81	84,147
24 Sep 20	2.75000 -0.08	2.86	2.70	2.86	169,500
23 Sep 20	2.83000 -0.03	2.93	2.83	2.88	71,676
22 Sep 20	2.85500 -0.03	2.95	2.86	2.90	58,788
21 Sep 20	2.88500 -0.12	3.00	2.86	2.98	155,062
18 Sep 20	3.00000 +0.05	3.01	2.95	2.95	80,334
17 Sep 20	2.95000 -0.06	3.01	2.95	3.01	68,972
16 Sep 20	3.00500 +0.04	3.05	2.96	2.97	116,852
15 Sep 20	2.97000 +0.03	3.02	2.94	2.95	103,380
14 Sep 20	2.94000 +0.08	2.97	2.86	2.86	127,631
11 Sep 20	2.86000 +0.00	2.93	2.85	2.86	79,589
10 Sep 20	2.86000 +0.02	2.89	2.81	2.88	70,065
09 Sep 20	2.83500 +0.06	2.86	2.76	2.77	236,025
08 Sep 20	2.78000 -0.11	2.95	2.73	2.95	251,892
07 Sep 20	2.89000 +0.02	2.92	2.87	2.87	100,150
04 Sep 20	2.87000 -0.06	2.95	2.83	2.92	599,393
03 Sep 20	2.92500 -0.05	3.04	2.88	3.00	158,348
02 Sep 20	2.97000 +0.05	3.05	2.94	2.94	301,981
01 Sep 20	2.92500 +0.11	2.94	2.82	2.85	250,207
31 Aug 20	2.82000 -0.04	2.96	2.80	2.91	408,806
28 Aug 20	2.86000 -0.50	3.18	2.85	3.18	1,704,282
27 Aug 20	3.35500 +0.10	3.50	3.22	3.28	229,721
26 Aug 20	3.25500 +0.13	3.27	3.17	3.17	301,276
25 Aug 20	3.13000 -0.09	3.26	3.12	3.22	228,827
24 Aug 20	3.22000 +0.06	3.24	3.18	3.23	24,793
21 Aug 20	3.16500 -0.04	3.29	3.13	3.29	67,303
20 Aug 20	3.20000 -0.07	3.27	3.16	3.27	139,864
19 Aug 20	3.27000 -0.09	3.39	3.26	3.39	90,910
18 Aug 20	3.35500 -0.05	3.58	3.31	3.40	408,466
17 Aug 20	3.40000 +0.22	3.42	3.14	3.14	656,447
14 Aug 20	3.18000 -0.03	3.20	3.11	3.17	116,797
13 Aug 20	3.21000 -0.05	3.29	3.18	3.29	100,096
12 Aug 20	3.25500 -0.05	3.34	3.23	3.31	166,165
11 Aug 20	3.31000 +0.16	3.32	3.16	3.16	345,666
10 Aug 20	3.15000 -0.03	3.20	3.08	3.18	284,317
07 Aug 20	3.18500 +0.08	3.19	3.06	3.10	141,681
06 Aug 20	3.10500 -0.01	3.15	3.06	3.10	275,627
05 Aug 20	3.12000 -0.02	3.19	3.07	3.13	189,517
04 Aug 20	3.14000 +0.09	3.16	3.08	3.08	205,610
03 Aug 20	3.05500 +0.05	3.07	2.96	3.05	235,604
31 Jul 20	3.01000 +0.02	3.09	2.94	2.95	193,762
30 Jul 20	2.99000 -0.06	3.10	2.93	3.10	438,829
29 Jul 20	3.05000 +0.01	3.15	2.97	3.12	330,503
28 Jul 20	3.04000 -0.08	3.19	3.04	3.11	162,244
27 Jul 20	3.12000 +0.11	3.15	2.96	3.03	241,176
24 Jul 20	3.00500 +0.00	3.01	2.90	2.94	217,181
23 Jul 20	3.00500 -0.06	3.10	2.94	3.05	166,552
22 Jul 20	3.06500 -0.04	3.13	3.01	3.10	87,621
21 Jul 20	3.11000 +0.06	3.15	3.06	3.09	185,955
20 Jul 20	3.04500 -0.01	3.07	2.98	3.07	81,991
17 Jul 20	3.05500 +0.04	3.10	2.98	2.98	170,683
16 Jul 20	3.01500 +0.02	3.03	2.93	3.00	311,606
15 Jul 20	3.00000 +0.06	3.04	2.92	2.92	201,250
14 Jul 20	2.94000 -0.11	3.05	2.89	3.05	259,403
13 Jul 20	3.04500 +0.08	3.15	3.00	3.06	256,530
10 Jul 20	2.97000 -0.02	3.01	2.92	3.01	148,567
09 Jul 20	2.99000 -0.09	3.11	2.96	3.08	287,209
08 Jul 20	3.07500 +0.15	3.16	2.92	2.95	1,122,759
07 Jul 20	2.92500 -0.04	2.96	2.80	2.92	540,305
06 Jul 20	2.96500 -0.12	3.14	2.81	3.10	1,031,041
03 Jul 20	3.08000 +0.04	3.08	2.99	3.02	85,884
02 Jul 20	3.03500 +0.01	3.09	2.98	3.05	158,448
01 Jul 20	3.02500 -0.36	3.38	2.97	3.38	580,097
30 Jun 20	3.38500 +0.38	3.42	3.01	3.01	1,641,205
29 Jun 20	3.01000 +0.07	3.01	2.93	2.95	177,199
26 Jun 20	2.94000 -0.10	3.04	2.94	3.04	119,743
25 Jun 20	3.04000 +0.10	3.05	2.92	2.98	175,514
24 Jun 20	2.94000 -0.07	3.02	2.92	3.01	228,339
23 Jun 20	3.01000 +0.10	3.05	2.96	2.97	170,721
22 Jun 20	2.91500 -0.08	3.02	2.90	3.02	85,997
19 Jun 20	2.99000 -0.02	3.05	2.96	3.01	74,012
18 Jun 20	3.01000 +0.00	3.13	2.99	3.04	208,486
17 Jun 20	3.01000 +0.00	3.07	2.97	3.04	168,777
16 Jun 20	3.01000 +0.10	3.09	2.95	3.04	330,563
15 Jun 20	2.91500 -0.04	3.03	2.84	2.98	299,562
12 Jun 20	2.95000 +0.03	3.15	2.86	2.91	520,909
11 Jun 20	2.92000 -0.28	3.11	2.88	3.10	460,069
10 Jun 20	3.20000 -0.12	3.38	3.12	3.31	241,909
09 Jun 20	3.32000 -0.19	3.51	3.32	3.50	135,646
08 Jun 20	3.50500 -0.17	3.64	3.25	3.60	431,383
05 Jun 20	3.67500 +0.36	3.74	3.32	3.32	433,441
04 Jun 20	3.32000 -0.04	3.46	3.20	3.40	247,624
03 Jun 20	3.35500 +0.19	3.42	3.15	3.15	315,129
02 Jun 20	3.16000 +0.15	3.22	3.03	3.10	220,375
01 Jun 20	3.01000 -0.03	3.09	2.95	2.95	62,311
29 May 20	3.04000 -0.01	3.13	2.95	3.07	332,536
28 May 20	3.04500 +0.15	3.10	2.92	2.92	220,127
27 May 20	2.89500 -0.12	3.11	2.85	3.09	291,768
26 May 20	3.01500 +0.13	3.07	2.87	2.94	201,289
25 May 20	2.89000 +0.18	2.90	2.70	2.70	59,081
22 May 20	2.71000 -0.12	2.93	2.65	2.81	244,225
21 May 20	2.82500 -0.09	2.96	2.82	2.87	116,165
20 May 20	2.91000 +0.11	2.95	2.76	2.87	116,870
19 May 20	2.80500 +0.05	2.89	2.74	2.85	92,421
18 May 20	2.76000 +0.04	2.86	2.66	2.75	152,699
15 May 20	2.72000 -0.11	2.88	2.70	2.88	67,199
14 May 20	2.82500 -0.02	2.93	2.61	2.80	243,359
13 May 20	2.85000 -0.04	2.87	2.72	2.86	172,565
12 May 20	2.88500 -0.06	2.98	2.87	2.91	93,400
11 May 20	2.94000 -0.16	3.17	2.92	3.17	134,331
08 May 20	3.10500 +0.09	3.18	3.02	3.02	154,814
07 May 20	3.02000 +0.02	3.10	2.95	3.00	145,754
06 May 20	3.00000 -0.04	3.14	2.99	3.05	102,668
05 May 20	3.04000 +0.02	3.14	2.99	3.09	115,536
04 May 20	3.01500 -0.16	3.18	2.91	3.17	400,933
30 Apr 20	3.18000 +0.04	3.23	3.09	3.19	164,214
29 Apr 20	3.14000 -0.06	3.34	3.00	3.25	315,221
28 Apr 20	3.20000 -0.15	3.39	3.14	3.38	268,802
27 Apr 20	3.35000 +0.32	3.36	3.10	3.10	341,022
24 Apr 20	3.03000 -0.16	3.13	2.94	3.13	354,408
23 Apr 20	3.19000 +0.12	3.35	3.14	3.16	522,095
22 Apr 20	3.07000 +0.48	3.09	2.60	2.60	777,665
21 Apr 20	2.59000 -0.08	2.70	2.54	2.70	319,905
20 Apr 20	2.67000 +0.08	2.83	2.54	2.65	434,216
17 Apr 20	2.59500 +0.10	2.88	2.53	2.58	964,951
16 Apr 20	2.49500 +0.29	2.60	2.21	2.27	886,000
15 Apr 20	2.20500 -0.13	2.33	2.16	2.30	318,996
14 Apr 20	2.34000 +0.14	2.34	2.19	2.24	442,212
09 Apr 20	2.20000 +0.00	2.31	2.12	2.29	875,823
08 Apr 20	2.20000 +0.00	2.28	2.15	2.26	406,059
07 Apr 20	2.20000 +0.20	2.35	2.16	2.18	990,691
06 Apr 20	2.00000 +0.10	2.12	1.95	2.00	1,125,882
03 Apr 20	1.90000 -0.05	1.98	1.88	1.98	315,704
02 Apr 20	1.95000 -0.02	1.99	1.90	1.98	234,399
01 Apr 20	1.97000 -0.05	2.02	1.92	1.99	310,616
31 Mar 20	2.02000 +0.05	2.10	1.98	2.02	346,158
30 Mar 20	1.97000 +0.04	2.10	1.94	1.98	377,321
27 Mar 20	1.92600 -0.19	2.34	1.91	2.15	806,063
26 Mar 20	2.11500 -0.06	2.27	2.00	2.20	327,916
25 Mar 20	2.17000 +0.08	2.48	2.10	2.25	522,756
24 Mar 20	2.09500 +0.19	2.10	1.97	2.05	471,526
23 Mar 20	1.90800 -0.25	2.14	1.87	2.14	778,714
20 Mar 20	2.16000 -0.11	2.50	2.15	2.39	478,974
19 Mar 20	2.27000 -0.18	2.69	2.15	2.51	361,528
18 Mar 20	2.45000 -0.17	2.75	2.45	2.60	215,514
17 Mar 20	2.62500 -0.01	2.80	2.50	2.68	244,526
16 Mar 20	2.63000 -0.33	2.87	2.45	2.84	445,121
13 Mar 20	2.96500 -0.15	3.38	2.96	3.18	503,343
12 Mar 20	3.11500 -0.47	3.43	3.06	3.31	407,944
11 Mar 20	3.59000 -0.15	3.89	3.55	3.89	179,967
10 Mar 20	3.74000 +0.03	3.97	3.64	3.80	217,744
09 Mar 20	3.71000 -0.23	3.88	3.57	3.68	309,364
06 Mar 20	3.94000 -0.26	4.13	3.92	4.11	214,020
05 Mar 20	4.19500 -0.15	4.49	4.13	4.49	153,880
04 Mar 20	4.35000 -0.07	4.53	4.32	4.40	176,917
03 Mar 20	4.42000 +0.08	4.63	4.40	4.55	112,691
02 Mar 20	4.34000 +0.00	4.55	4.25	4.33	271,078
28 Feb 20	4.34000 -0.17	4.45	4.26	4.38	315,132
27 Feb 20	4.51000 -0.08	4.63	4.33	4.60	182,575
26 Feb 20	4.59000 +0.11	4.70	4.28	4.32	299,329
25 Feb 20	4.48000 -0.18	4.76	4.41	4.73	246,955
24 Feb 20	4.66000 -0.30	4.84	4.61	4.84	221,615
21 Feb 20	4.96000 -0.15	5.10	4.89	5.10	108,748
20 Feb 20	5.11000 -0.09	5.22	5.10	5.22	83,641
19 Feb 20	5.20000 +0.37	5.30	4.86	4.86	292,927
18 Feb 20	4.83000 -0.30	5.04	4.82	5.04	216,932
17 Feb 20	5.13000 -0.35	5.48	5.12	5.40	248,634
14 Feb 20	5.48000 -0.22	5.74	5.46	5.74	141,238
13 Feb 20	5.70000 -0.09	5.72	5.46	5.72	259,017
12 Feb 20	5.79000 +0.12	5.80	5.48	5.57	229,439
11 Feb 20	5.67000 -0.18	5.88	5.62	5.85	148,296
10 Feb 20	5.85000 -0.23	6.05	5.68	6.05	208,336
07 Feb 20	6.08000 +0.08	6.08	5.81	5.98	303,114
06 Feb 20	6.00000 +0.25	6.05	5.65	5.74	592,206
05 Feb 20	5.75000 +0.38	5.84	5.51	5.55	447,584
04 Feb 20	5.37000 +0.12	5.39	5.25	5.25	75,944
03 Feb 20	5.25000 -0.02	5.33	5.14	5.25	92,101
31 Jan 20	5.27000 -0.18	5.64	5.27	5.52	246,018
30 Jan 20	5.45000 +0.33	5.59	5.20	5.30	321,827
29 Jan 20	5.12000 -0.02	5.24	5.07	5.23	88,490
28 Jan 20	5.14000 -0.26	5.40	5.13	5.40	159,948
27 Jan 20	5.40000 +0.14	5.47	4.99	5.07	329,783
24 Jan 20	5.26000 +0.64	5.32	4.65	4.69	381,794
23 Jan 20	4.62500 +0.11	4.63	4.39	4.50	78,656
22 Jan 20	4.51000 -0.08	4.60	4.45	4.60	78,219
21 Jan 20	4.59000 +0.03	4.65	4.50	4.65	65,460
20 Jan 20	4.56000 -0.14	4.74	4.56	4.74	63,354
17 Jan 20	4.70500 +0.07	4.72	4.64	4.65	73,059
16 Jan 20	4.64000 +0.09	4.69	4.55	4.55	48,875
15 Jan 20	4.55500 -0.11	4.74	4.53	4.66	95,357
14 Jan 20	4.66500 +0.03	4.74	4.60	4.70	83,386
13 Jan 20	4.63000 +0.02	4.69	4.59	4.60	80,242
10 Jan 20	4.61000 +0.02	4.62	4.53	4.60	168,419
09 Jan 20	4.59000 +0.13	4.65	4.50	4.50	151,729
08 Jan 20	4.46000 +0.16	4.47	4.25	4.25	101,352
07 Jan 20	4.30000 +0.03	4.38	4.24	4.30	145,141
06 Jan 20	4.27000 -0.09	4.30	4.13	4.30	86,272
03 Jan 20	4.36500 -0.07	4.45	4.25	4.45	94,246
02 Jan 20	4.43000 +0.26	4.43	4.20	4.20	113,500
31 Dec 19	4.17000 -0.03	4.24	4.17	4.21	13,392
30 Dec 19	4.20500 -0.14	4.37	4.20	4.37	59,346
27 Dec 19	4.35000 +0.14	4.40	4.21	4.21	123,647
24 Dec 19	4.20500 -0.03	4.26	4.20	4.22	6,739
23 Dec 19	4.24000 +0.00	4.26	4.20	4.25	32,185
20 Dec 19	4.23500 +0.13	4.28	4.14	4.14	88,036
19 Dec 19	4.10500 -0.07	4.26	4.11	4.20	38,857
18 Dec 19	4.17500 -0.06	4.30	4.12	4.30	50,937
17 Dec 19	4.24000 +0.16	4.38	4.05	4.07	206,270
16 Dec 19	4.07500 +0.17	4.10	3.90	3.90	86,568
13 Dec 19	3.90500 -0.10	4.10	3.90	4.10	89,569
12 Dec 19	4.00000 -0.01	4.14	3.98	4.09	70,973
11 Dec 19	4.01000 +0.02	4.05	3.95	3.96	22,648
10 Dec 19	3.99500 -0.11	4.08	3.96	4.06	65,409
09 Dec 19	4.10500 -0.05	4.18	4.06	4.11	32,166
06 Dec 19	4.15000 +0.18	4.18	3.99	4.08	131,412
05 Dec 19	3.97000 -0.03	4.05	3.93	4.05	106,153
04 Dec 19	4.00000 -0.01	4.03	3.95	4.00	39,174
03 Dec 19	4.01500 +0.01	4.06	3.95	4.00	86,130
02 Dec 19	4.00500 +0.03	4.03	3.97	4.00	38,010
29 Nov 19	3.97500 -0.04	3.99	3.92	3.95	46,176
28 Nov 19	4.01500 -0.05	4.07	3.95	3.97	53,449
27 Nov 19	4.06500 +0.02	4.10	3.96	4.10	43,186
26 Nov 19	4.04500 -0.06	4.18	4.01	4.13	61,347
25 Nov 19	4.10500 +0.07	4.11	4.05	4.09	23,783
22 Nov 19	4.04000 -0.03	4.11	4.01	4.10	74,042
21 Nov 19	4.07500 +0.06	4.09	4.00	4.01	49,081
20 Nov 19	4.01000 -0.09	4.10	4.00	4.10	53,624
19 Nov 19	4.10000 +0.05	4.14	4.03	4.14	53,514
18 Nov 19	4.05000 -0.04	4.14	4.03	4.14	40,542
15 Nov 19	4.09000 -0.02	4.16	4.09	4.15	62,095
14 Nov 19	4.11500 -0.06	4.20	4.10	4.20	25,949
13 Nov 19	4.17000 +0.01	4.22	4.10	4.10	63,181
12 Nov 19	4.16000 +0.05	4.18	4.05	4.05	58,936
11 Nov 19	4.10500 -0.02	4.17	4.07	4.17	39,909
08 Nov 19	4.12500 -0.07	4.24	4.11	4.20	52,106
07 Nov 19	4.20000 +0.01	4.24	4.10	4.15	67,785
06 Nov 19	4.19000 -0.05	4.27	4.06	4.20	135,300
05 Nov 19	4.23500 +0.10	4.24	4.13	4.15	73,851
04 Nov 19	4.14000 +0.00	4.21	4.14	4.20	73,365
01 Nov 19	4.13500 +0.10	4.14	4.03	4.14	44,821
31 Oct 19	4.04000 -0.01	4.12	4.00	4.01	126,284
30 Oct 19	4.05000 -0.27	4.12	3.92	4.12	339,374
29 Oct 19	4.32500 +0.11	4.36	4.12	4.30	163,343
28 Oct 19	4.21500 +0.05	4.25	4.12	4.25	87,868
25 Oct 19	4.17000 -0.09	4.30	4.12	4.30	103,234
24 Oct 19	4.26500 -0.10	4.38	4.21	4.38	115,900
23 Oct 19	4.36500 +0.24	4.39	3.92	4.00	224,973
22 Oct 19	4.12000 -0.04	4.19	4.01	4.18	196,100
21 Oct 19	4.16000 +0.17	4.18	4.00	4.05	107,646
18 Oct 19	3.98500 -0.06	4.03	3.94	4.02	64,376
17 Oct 19	4.04000 +0.00	4.14	3.98	4.05	171,738
16 Oct 19	4.04000 +0.06	4.14	3.98	4.14	248,151
15 Oct 19	3.98500 +0.08	4.02	3.94	3.94	259,535
14 Oct 19	3.90000 -0.08	4.11	3.86	4.10	203,187
11 Oct 19	3.98500 +0.07	4.05	3.95	3.95	146,363
10 Oct 19	3.91000 +0.01	3.95	3.85	3.85	102,958
09 Oct 19	3.90000 +0.09	3.96	3.81	3.82	73,773
08 Oct 19	3.81500 -0.15	4.10	3.81	4.10	128,368
07 Oct 19	3.97000 -0.01	4.10	3.94	4.10	92,875
04 Oct 19	3.98000 -0.09	4.12	3.97	4.00	43,904
03 Oct 19	4.07000 +0.12	4.07	3.91	3.95	29,531
02 Oct 19	3.95000 -0.13	4.14	3.95	4.10	60,677
01 Oct 19	4.08500 -0.01	4.28	4.07	4.12	84,283
30 Sep 19	4.10000 -0.01	4.16	4.07	4.15	56,733
27 Sep 19	4.11000 -0.06	4.20	4.09	4.20	43,179
26 Sep 19	4.17000 -0.05	4.26	4.17	4.22	50,944
25 Sep 19	4.21500 -0.05	4.39	4.16	4.39	37,300
24 Sep 19	4.26500 +0.02	4.39	4.24	4.24	39,417
23 Sep 19	4.24500 -0.16	4.40	4.24	4.40	46,138
20 Sep 19	4.40000 -0.05	4.48	4.32	4.48	57,681
19 Sep 19	4.45000 -0.11	4.55	4.39	4.55	36,269
18 Sep 19	4.56000 +0.16	4.56	4.42	4.44	24,252
17 Sep 19	4.40000 -0.15	4.59	4.37	4.59	34,952
16 Sep 19	4.55000 -0.11	4.55	4.37	4.52	59,314
13 Sep 19	4.65500 +0.22	4.70	4.37	4.45	145,446
12 Sep 19	4.44000 +0.22	4.44	4.20	4.25	154,419
11 Sep 19	4.22500 +0.03	4.30	4.20	4.25	87,538
10 Sep 19	4.20000 -0.03	4.26	4.09	4.26	41,429
09 Sep 19	4.22500 -0.04	4.24	4.05	4.19	98,084
06 Sep 19	4.26500 +0.31	4.28	3.92	3.96	110,983
05 Sep 19	3.95000 +0.18	3.95	3.79	3.85	274,797
04 Sep 19	3.77000 -0.03	3.90	3.77	3.84	159,921
03 Sep 19	3.80000 -0.02	3.85	3.74	3.80	80,770
02 Sep 19	3.82000 +0.16	3.82	3.57	3.75	97,120
30 Aug 19	3.66000 -0.01	3.76	3.60	3.65	51,981
29 Aug 19	3.67000 +0.13	3.68	3.41	3.50	113,391
28 Aug 19	3.54500 +0.02	3.62	3.37	3.62	63,532
27 Aug 19	3.52500 +0.06	3.60	3.46	3.50	36,317
26 Aug 19	3.46500 +0.01	3.47	3.37	3.40	36,190
23 Aug 19	3.45500 -0.08	3.55	3.41	3.53	92,969
22 Aug 19	3.53000 +0.01	3.59	3.51	3.55	63,685
21 Aug 19	3.52000 +0.01	3.63	3.46	3.52	95,637
20 Aug 19	3.51000 -0.27	3.79	3.50	3.79	96,231
19 Aug 19	3.77500 +0.19	3.86	3.62	3.62	51,052
16 Aug 19	3.58500 +0.03	3.71	3.54	3.70	79,873
15 Aug 19	3.55500 -0.10	3.67	3.52	3.65	59,626
14 Aug 19	3.65000 -0.28	3.95	3.63	3.95	153,183
13 Aug 19	3.93500 -0.02	4.01	3.83	3.95	146,244
12 Aug 19	3.95000 -0.10	4.06	3.95	4.05	50,657
09 Aug 19	4.05500 -0.16	4.30	4.05	4.30	48,799
08 Aug 19	4.21500 +0.22	4.25	4.01	4.10	45,032
07 Aug 19	4.00000 -0.14	4.27	3.95	4.27	63,366
06 Aug 19	4.14500 +0.13	4.18	3.99	4.02	59,000
05 Aug 19	4.02000 -0.16	4.20	4.02	4.16	87,033
02 Aug 19	4.17500 -0.14	4.31	4.15	4.31	45,510
01 Aug 19	4.31500 -0.04	4.50	4.15	4.50	80,745
31 Jul 19	4.35500 -0.13	4.60	4.22	4.28	129,799
30 Jul 19	4.48500 -0.07	4.58	4.30	4.50	27,955
29 Jul 19	4.55500 -0.02	4.64	4.49	4.64	13,495
26 Jul 19	4.57000 +0.06	4.64	4.51	4.55	45,639
25 Jul 19	4.51000 -0.13	4.71	4.51	4.68	39,706
24 Jul 19	4.64500 +0.00	4.78	4.59	4.68	100,246
23 Jul 19	4.64500 +0.33	4.66	4.36	4.51	58,199
22 Jul 19	4.31500 +0.18	4.32	4.14	4.14	23,385
19 Jul 19	4.13000 +0.02	4.24	4.11	4.17	58,601
18 Jul 19	4.11500 -0.14	4.29	4.09	4.29	123,010
17 Jul 19	4.25000 -0.05	4.32	4.25	4.31	84,341
16 Jul 19	4.30500 -0.10	4.41	4.29	4.41	100,091
15 Jul 19	4.40500 +0.01	4.47	4.32	4.40	40,211
12 Jul 19	4.40000 -0.02	4.45	4.38	4.42	26,057
11 Jul 19	4.42000 +0.07	4.45	4.35	4.40	17,567
10 Jul 19	4.35500 -0.07	4.50	4.32	4.43	69,616
09 Jul 19	4.43000 -0.07	4.51	4.42	4.51	39,076
08 Jul 19	4.50000 -0.03	4.59	4.50	4.57	55,295
05 Jul 19	4.53500 -0.16	4.72	4.53	4.72	51,765
04 Jul 19	4.70000 -0.04	4.80	4.70	4.80	21,444
03 Jul 19	4.74000 +0.05	4.76	4.60	4.70	50,323
02 Jul 19	4.68500 -0.20	5.00	4.59	5.00	102,978
01 Jul 19	4.88000 -0.07	5.07	4.84	4.96	79,131
28 Jun 19	4.95000 +0.05	5.00	4.86	4.86	38,381
27 Jun 19	4.90000 -0.07	5.00	4.84	4.95	49,761
26 Jun 19	4.97500 +0.18	4.97	4.80	4.80	17,380
25 Jun 19	4.79500 +0.01	4.94	4.73	4.90	41,348
24 Jun 19	4.79000 -0.15	4.98	4.78	4.98	50,856
21 Jun 19	4.94000 -0.06	5.00	4.86	4.88	35,435
20 Jun 19	5.00000 -0.01	5.07	4.88	4.95	44,797
19 Jun 19	5.01000 -0.02	5.10	4.96	5.10	18,780
18 Jun 19	5.03000 +0.12	5.04	4.75	4.90	39,501
17 Jun 19	4.91000 +0.07	4.92	4.82	4.82	21,598
14 Jun 19	4.83500 -0.14	5.10	4.81	5.10	39,200
13 Jun 19	4.98000 -0.05	5.03	4.93	5.03	16,612
12 Jun 19	5.03000 -0.12	5.17	5.03	5.17	16,162
11 Jun 19	5.15000 +0.13	5.19	5.02	5.04	29,467
10 Jun 19	5.02000 +0.09	5.04	4.92	4.92	20,322
07 Jun 19	4.92500 +0.04	4.98	4.84	4.88	33,733
06 Jun 19	4.89000 +0.05	4.91	4.82	4.91	9,485
05 Jun 19	4.83500 +0.08	4.92	4.74	4.77	24,157
04 Jun 19	4.75500 +0.01	4.93	4.75	4.84	20,126
03 Jun 19	4.75000 -0.07	4.82	4.67	4.80	88,088
31 May 19	4.81500 -0.04	4.93	4.75	4.85	27,650
30 May 19	4.85500 -0.02	4.93	4.85	4.85	6,121
29 May 19	4.87500 -0.09	4.97	4.85	4.97	31,217
28 May 19	4.96500 +0.16	4.97	4.82	4.83	75,483
27 May 19	4.81000 -0.09	4.97	4.80	4.81	31,771
24 May 19	4.89500 +0.14	4.89	4.75	4.76	46,565
23 May 19	4.75000 -0.16	4.91	4.74	4.91	60,305
22 May 19	4.91000 -0.09	5.00	4.91	5.00	17,950
21 May 19	5.00000 +0.07	5.06	4.93	5.00	45,425
20 May 19	4.92500 -0.14	5.07	4.80	5.05	112,846
17 May 19	5.07000 +0.07	5.11	4.97	5.00	60,112
16 May 19	5.00000 +0.14	5.13	4.86	4.90	37,600
15 May 19	4.86500 -0.04	5.01	4.70	4.95	70,374
14 May 19	4.90000 +0.20	4.95	4.70	4.70	45,439
13 May 19	4.69500 -0.23	4.93	4.67	4.93	72,570
10 May 19	4.92500 +0.07	5.00	4.80	4.80	58,229
09 May 19	4.86000 -0.26	5.24	4.80	5.24	105,550
08 May 19	5.12000 +0.07	5.15	5.06	5.10	26,770
07 May 19	5.05000 -0.22	5.24	5.05	5.20	84,126
06 May 19	5.27000 -0.08	5.29	5.12	5.28	57,915
03 May 19	5.35000 +0.10	5.40	5.17	5.40	33,513
02 May 19	5.25000 -0.08	5.47	5.25	5.44	83,450
30 Apr 19	5.33000 -0.07	5.35	5.20	5.29	41,048
29 Apr 19	5.40000 -0.05	5.50	5.25	5.50	35,626
26 Apr 19	5.45000 -0.07	5.55	5.36	5.45	34,435
25 Apr 19	5.52000 +0.12	5.60	5.33	5.47	64,309
24 Apr 19	5.40000 +0.15	5.49	5.25	5.25	47,873
23 Apr 19	5.25000 -0.20	5.40	5.09	5.40	97,096
18 Apr 19	5.45000 -0.01	5.47	5.34	5.46	45,809
17 Apr 19	5.46000 +0.32	5.50	5.18	5.20	112,372
16 Apr 19	5.14000 +0.02	5.17	5.05	5.15	54,553
15 Apr 19	5.12000 -0.07	5.20	5.12	5.20	41,254
12 Apr 19	5.19000 +0.09	5.20	5.03	5.20	10,581
11 Apr 19	5.10000 +0.07	5.20	5.03	5.04	57,749
10 Apr 19	5.03000 +0.03	5.09	4.98	5.00	33,910
09 Apr 19	5.00000 -0.10	5.10	4.91	4.91	39,841
08 Apr 19	5.10000 +0.06	5.10	4.86	5.09	76,242
05 Apr 19	5.04000 +0.30	5.17	4.82	4.83	217,376
04 Apr 19	4.73500 -0.11	4.83	4.74	4.83	48,459
03 Apr 19	4.84000 +0.18	4.85	4.65	4.70	88,696
02 Apr 19	4.66500 +0.13	4.66	4.53	4.53	28,064
01 Apr 19	4.54000 +0.20	4.54	4.39	4.39	55,780
29 Mar 19	4.33500 -0.03	4.41	4.32	4.40	23,811
28 Mar 19	4.37000 -0.14	4.50	4.33	4.50	22,165
27 Mar 19	4.51500 -0.03	4.59	4.43	4.53	51,486
26 Mar 19	4.54000 +0.22	4.54	4.25	4.28	26,415
25 Mar 19	4.32000 -0.09	4.60	4.28	4.60	39,242
22 Mar 19	4.41000 -0.23	4.75	4.40	4.68	65,251
21 Mar 19	4.63500 +0.09	4.68	4.57	4.67	44,596
20 Mar 19	4.55000 -0.01	4.67	4.50	4.67	31,224
19 Mar 19	4.56500 +0.13	4.66	4.45	4.46	90,569
18 Mar 19	4.44000 +0.09	4.50	4.38	4.44	46,269
15 Mar 19	4.35500 -0.05	4.45	4.36	4.42	125,099
14 Mar 19	4.40000 -0.20	4.57	4.40	4.54	153,265
13 Mar 19	4.60000 +0.07	4.68	4.51	4.59	127,014
12 Mar 19	4.53000 +0.00	4.61	4.51	4.55	49,287
11 Mar 19	4.53500 +0.05	4.69	4.35	4.69	86,292
08 Mar 19	4.48000 -0.14	4.59	4.45	4.55	82,568
07 Mar 19	4.62500 -0.11	4.75	4.61	4.71	46,036
06 Mar 19	4.73500 -0.16	4.80	4.70	4.75	57,117
05 Mar 19	4.89500 +0.09	4.90	4.70	4.80	84,302
04 Mar 19	4.80000 +0.05	4.95	4.67	4.95	78,060
01 Mar 19	4.75000 +0.14	4.88	4.65	4.80	38,355
28 Feb 19	4.61000 -0.11	4.80	4.61	4.80	69,544
27 Feb 19	4.72000 -0.09	4.91	4.72	4.89	26,992
26 Feb 19	4.80500 -0.20	5.08	4.75	5.05	81,418
25 Feb 19	5.00000 +0.07	5.10	4.97	4.97	82,263
22 Feb 19	4.93000 -0.07	5.10	4.93	4.95	42,340
21 Feb 19	5.00000 -0.12	5.18	4.97	5.18	51,493
20 Feb 19	5.12000 -0.03	5.18	5.03	5.18	26,931
19 Feb 19	5.15000 -0.05	5.24	5.07	5.22	36,653
18 Feb 19	5.20000 +0.07	5.21	5.13	5.16	29,508
15 Feb 19	5.13000 +0.33	5.17	4.82	4.86	85,954
14 Feb 19	4.80000 -0.03	4.98	4.79	4.98	42,549
13 Feb 19	4.83000 +0.28	4.91	4.46	4.50	102,740
12 Feb 19	4.55500 -0.05	4.75	4.39	4.72	104,201
11 Feb 19	4.60000 -0.05	4.60	4.50	4.60	31,710
08 Feb 19	4.65000 +0.17	4.65	4.35	4.49	103,534
07 Feb 19	4.48000 -0.24	4.77	4.45	4.77	146,778
06 Feb 19	4.72000 -0.38	4.85	4.65	4.85	262,085
05 Feb 19	5.10000 -0.02	5.17	5.03	5.17	40,695
04 Feb 19	5.12000 -0.07	5.20	5.03	5.20	34,527
01 Feb 19	5.19000 -0.01	5.30	5.11	5.24	30,522
31 Jan 19	5.20000 +0.03	5.36	5.15	5.29	38,607
30 Jan 19	5.17000 -0.03	5.27	5.14	5.20	44,409
29 Jan 19	5.20000 -0.29	5.50	5.15	5.50	42,151
28 Jan 19	5.49000 +0.15	5.49	5.25	5.34	76,611
25 Jan 19	5.34000 +0.32	5.34	5.11	5.15	39,697
24 Jan 19	5.02000 +0.09	5.15	4.92	4.98	75,078
23 Jan 19	4.93500 +0.03	4.99	4.79	4.90	42,299
22 Jan 19	4.90000 -0.31	5.16	4.88	5.16	40,659
21 Jan 19	5.21000 +0.05	5.27	5.15	5.22	32,092
18 Jan 19	5.16000 +0.10	5.20	5.05	5.05	74,603
17 Jan 19	5.06000 +0.01	5.17	4.98	5.13	47,844
16 Jan 19	5.05000 -0.12	5.25	4.98	5.24	65,392
15 Jan 19	5.17000 +0.39	5.17	4.76	4.78	90,537
14 Jan 19	4.78000 -0.04	4.78	4.60	4.78	52,766
11 Jan 19	4.82500 +0.03	4.90	4.75	4.85	22,147
10 Jan 19	4.79500 -0.11	4.95	4.72	4.95	57,021
09 Jan 19	4.90000 +0.40	4.99	4.59	4.60	89,785
08 Jan 19	4.50000 +0.08	4.59	4.47	4.50	112,575
07 Jan 19	4.42000 +0.13	4.49	4.34	4.38	97,307
04 Jan 19	4.29000 +0.11	4.38	4.17	4.38	55,653
03 Jan 19	4.18000 -0.20	4.30	4.14	4.30	39,137
02 Jan 19	4.37500 +0.11	4.40	4.22	4.29	46,164
31 Dec 18	4.26000 +0.12	4.30	4.21	4.24	35,049
28 Dec 18	4.14500 +0.01	4.30	4.11	4.13	113,397
27 Dec 18	4.13500 +0.11	4.40	4.12	4.36	116,826
24 Dec 18	4.03000 -0.14	4.15	4.00	4.15	90,204
21 Dec 18	4.17000 -0.22	4.41	4.17	4.34	316,970
20 Dec 18	4.38500 -0.07	4.44	4.30	4.40	87,260
19 Dec 18	4.46000 -0.04	4.53	4.36	4.50	77,853
18 Dec 18	4.50000 -0.19	4.64	4.50	4.60	152,158
17 Dec 18	4.69000 -0.09	4.78	4.55	4.72	136,989
14 Dec 18	4.78000 -0.04	4.85	4.70	4.76	72,486
13 Dec 18	4.82500 -0.06	5.02	4.79	4.97	61,382
12 Dec 18	4.88000 +0.06	4.90	4.80	4.90	91,905
11 Dec 18	4.82000 +0.07	4.89	4.70	4.76	90,450
10 Dec 18	4.75500 -0.11	4.84	4.70	4.83	119,455
07 Dec 18	4.86500 +0.01	5.09	4.85	5.02	119,493
06 Dec 18	4.85000 -0.25	5.11	4.83	5.10	155,278
05 Dec 18	5.10000 +0.00	5.21	5.01	5.11	94,937
04 Dec 18	5.10000 -0.16	5.24	5.06	5.20	219,256
03 Dec 18	5.26000 +0.03	5.59	5.23	5.50	150,723
30 Nov 18	5.23000 -0.15	5.46	5.15	5.42	242,153
29 Nov 18	5.38000 -0.18	5.66	5.37	5.64	110,255
28 Nov 18	5.56000 -0.23	5.75	5.40	5.62	178,444
27 Nov 18	5.79000 +0.08	6.06	5.70	5.80	140,188
26 Nov 18	5.71000 +0.31	5.76	5.45	5.49	121,738
23 Nov 18	5.40000 +0.38	5.45	5.02	5.02	211,713
22 Nov 18	5.02000 +0.02	5.12	5.00	5.05	52,107
21 Nov 18	5.00000 +0.06	5.06	4.95	4.95	80,452
20 Nov 18	4.94000 -0.07	5.09	4.80	5.05	142,091
19 Nov 18	5.01000 -0.14	5.20	5.00	5.17	76,983
16 Nov 18	5.15000 -0.04	5.17	5.02	5.15	138,192
15 Nov 18	5.19000 -0.04	5.25	5.05	5.25	58,622
14 Nov 18	5.23000 +0.09	5.23	5.05	5.12	125,644
13 Nov 18	5.14000 -0.11	5.37	5.11	5.36	107,325
12 Nov 18	5.25000 +0.08	5.49	5.18	5.24	121,739
09 Nov 18	5.17000 -0.14	5.34	5.08	5.25	200,607
08 Nov 18	5.31000 -0.19	5.60	5.25	5.60	334,944
07 Nov 18	5.50000 -0.77	5.50	4.90	5.06	1,408,485
06 Nov 18	6.27000 +0.14	6.31	6.10	6.24	62,489
05 Nov 18	6.13000 -0.10	6.44	6.10	6.43	101,270
02 Nov 18	6.23000 -0.05	6.45	6.20	6.32	88,101
01 Nov 18	6.28000 +0.24	6.33	6.00	6.12	127,125
31 Oct 18	6.04000 +0.02	6.09	5.95	6.06	212,050
30 Oct 18	6.02000 +0.01	6.29	6.02	6.16	125,033
29 Oct 18	6.01000 +0.40	6.35	5.60	5.89	124,500
26 Oct 18	5.61000 +0.24	5.61	5.32	5.56	114,565
25 Oct 18	5.37000 +0.35	5.59	5.11	5.15	167,462
24 Oct 18	5.02000 -1.20	6.24	5.02	6.24	607,431
23 Oct 18	6.22000 -0.21	6.40	6.18	6.40	61,445
22 Oct 18	6.43000 -0.06	6.57	6.29	6.55	73,821
19 Oct 18	6.49000 -0.19	6.99	6.42	6.99	83,331
18 Oct 18	6.68000 -0.28	7.19	6.68	7.00	64,381
17 Oct 18	6.96000 +0.37	7.00	6.65	6.91	100,615
16 Oct 18	6.59000 +0.06	6.65	6.46	6.52	176,701
15 Oct 18	6.53000 +0.03	6.64	6.46	6.55	61,437
12 Oct 18	6.50000 +0.09	6.69	6.49	6.69	89,612
11 Oct 18	6.41000 -0.23	6.64	6.33	6.61	151,060
10 Oct 18	6.64000 -0.21	7.20	6.64	7.20	78,534
09 Oct 18	6.85000 -0.05	7.00	6.76	7.00	71,152
08 Oct 18	6.90000 -0.43	7.31	6.90	7.30	140,244
05 Oct 18	7.33000 -0.20	7.65	7.30	7.65	82,443
04 Oct 18	7.53000 +0.08	7.63	7.32	7.45	91,582
03 Oct 18	7.45000 -0.01	7.53	7.24	7.50	96,728
02 Oct 18	7.46000 +0.56	7.46	7.03	7.17	166,132
01 Oct 18	6.90000 +0.25	6.94	6.75	6.75	175,353
28 Sep 18	6.65000 -0.20	6.85	6.42	6.85	164,391
27 Sep 18	6.85000 -0.20	7.06	6.84	7.06	85,545
26 Sep 18	7.05000 -0.15	7.20	6.88	7.20	87,791
25 Sep 18	7.20000 -0.06	7.26	7.15	7.15	36,058
24 Sep 18	7.26000 +0.06	7.26	7.14	7.26	56,220
21 Sep 18	7.20000 -0.11	7.39	7.10	7.35	95,691
20 Sep 18	7.31000 +0.01	7.37	7.28	7.30	74,093
19 Sep 18	7.30000 -0.02	7.35	7.27	7.27	42,240
18 Sep 18	7.32000 -0.03	7.35	7.25	7.30	26,517
17 Sep 18	7.35000 -0.02	7.54	7.30	7.54	18,560
14 Sep 18	7.37000 +0.17	7.65	7.23	7.23	69,800
13 Sep 18	7.20000 -0.07	7.26	7.19	7.25	55,836
12 Sep 18	7.27000 +0.02	7.47	7.22	7.35	84,179
11 Sep 18	7.25000 -0.49	7.80	7.07	7.74	138,000
10 Sep 18	7.74000 -0.09	7.88	7.72	7.85	69,463
07 Sep 18	7.83000 -0.22	8.14	7.73	8.00	57,080
06 Sep 18	8.05000 -0.22	8.19	8.04	8.12	41,027
05 Sep 18	8.27000 +0.03	8.34	8.12	8.13	24,606
04 Sep 18	8.24000 +0.04	8.29	8.10	8.22	28,085
03 Sep 18	8.20000 -0.15	8.30	8.00	8.10	29,423
31 Aug 18	8.35000 -0.10	8.50	8.30	8.50	44,931
30 Aug 18	8.45000 +0.01	8.50	8.35	8.41	22,291
29 Aug 18	8.44000 +0.06	8.49	8.31	8.31	17,305
28 Aug 18	8.38000 +0.19	8.44	8.20	8.20	26,060
27 Aug 18	8.19000 -0.03	8.24	8.14	8.22	17,765
24 Aug 18	8.22000 +0.06	8.30	8.00	8.24	39,724
23 Aug 18	8.16000 +0.01	8.22	8.10	8.10	39,436
22 Aug 18	8.15000 +0.20	8.17	7.97	8.01	41,495
21 Aug 18	7.95000 +0.23	8.03	7.70	7.80	22,644
20 Aug 18	7.72000 -0.06	7.83	7.72	7.78	16,641
17 Aug 18	7.78000 +0.08	7.80	7.70	7.70	25,485
16 Aug 18	7.70000 -0.07	7.80	7.70	7.76	81,486
15 Aug 18	7.77000 -0.09	7.95	7.76	7.95	31,215
14 Aug 18	7.86000 -0.18	8.03	7.85	8.02	62,527
13 Aug 18	8.04000 -0.06	8.10	8.00	8.06	118,900
10 Aug 18	8.10000 -0.05	8.20	7.98	8.17	47,131
09 Aug 18	8.15000 +0.10	8.19	7.97	8.00	55,624
08 Aug 18	8.05000 +0.21	8.07	7.80	7.80	35,321
07 Aug 18	7.84000 +0.08	7.92	7.78	7.86	41,850
06 Aug 18	7.76000 -0.09	7.96	7.76	7.96	49,500
03 Aug 18	7.85000 +0.05	7.91	7.75	7.91	103,157
02 Aug 18	7.80000 -0.20	8.01	7.76	8.00	164,277
01 Aug 18	8.00000 -0.55	8.30	7.80	8.30	473,203
31 Jul 18	8.55000 +0.00	8.64	8.35	8.63	95,076
30 Jul 18	8.55000 +0.23	8.55	8.30	8.40	73,987
27 Jul 18	8.32000 -0.06	8.47	8.28	8.47	41,396
26 Jul 18	8.38000 +0.17	8.38	8.15	8.27	118,449
25 Jul 18	8.21000 +0.09	8.27	8.07	8.14	58,571
24 Jul 18	8.12000 +0.13	8.16	7.90	8.08	86,337
23 Jul 18	7.99000 -0.16	8.22	7.95	8.22	105,688
20 Jul 18	8.15000 +0.02	8.19	8.09	8.19	55,166
19 Jul 18	8.13000 +0.10	8.22	8.02	8.10	195,512
18 Jul 18	8.03000 +0.07	8.15	7.95	8.05	125,270
17 Jul 18	7.96000 +0.15	8.00	7.87	7.90	70,794
16 Jul 18	7.81000 -0.07	8.01	7.80	8.00	147,733
13 Jul 18	7.88000 -0.12	8.08	7.86	8.05	108,932
12 Jul 18	8.00000 +0.00	8.10	7.92	8.10	76,707
11 Jul 18	8.00000 -0.11	8.16	7.92	8.16	51,218
10 Jul 18	8.11000 +0.15	8.12	7.93	8.02	177,832
09 Jul 18	7.96000 +0.09	8.02	7.92	8.02	70,721
06 Jul 18	7.87000 -0.08	8.08	7.80	8.05	107,209
05 Jul 18	7.95000 +0.24	8.18	7.81	7.85	168,779
04 Jul 18	7.71000 -0.23	8.02	7.70	8.00	78,937
03 Jul 18	7.94000 -0.37	8.48	7.65	8.34	187,117
02 Jul 18	8.31000 -0.35	8.68	8.27	8.64	89,274
29 Jun 18	8.66000 +0.35	8.91	8.46	8.50	93,214
28 Jun 18	8.31000 -0.29	8.61	8.22	8.60	134,115
27 Jun 18	8.60000 +0.02	8.79	8.55	8.55	47,937
26 Jun 18	8.58000 +0.05	8.89	8.58	8.89	88,622
25 Jun 18	8.53000 -0.38	9.00	8.50	9.00	95,586
22 Jun 18	8.91000 -0.09	9.04	8.83	9.02	59,923
21 Jun 18	9.00000 +0.02	9.04	8.93	9.02	69,269
20 Jun 18	8.98000 +0.10	9.08	8.90	8.90	77,163
19 Jun 18	8.88000 -0.12	9.04	8.83	9.04	93,942
18 Jun 18	9.00000 -0.13	9.25	9.00	9.20	54,805
15 Jun 18	9.13000 +0.16	9.34	9.10	9.12	162,731
14 Jun 18	8.97000 +0.02	9.00	8.90	8.94	67,068
13 Jun 18	8.95000 -0.02	9.03	8.95	9.03	31,107
12 Jun 18	8.97000 -0.03	9.05	8.92	9.05	91,640
11 Jun 18	9.00000 +0.15	9.03	8.95	9.00	28,470
08 Jun 18	8.85000 -0.13	9.09	8.82	9.01	28,884
07 Jun 18	8.98000 -0.15	9.20	8.95	9.15	75,548
06 Jun 18	9.13000 +0.16	9.20	9.04	9.09	47,822
05 Jun 18	8.97000 +0.04	9.07	8.95	9.00	30,005
04 Jun 18	8.93000 -0.02	9.00	8.90	8.95	23,645
01 Jun 18	8.95000 -0.05	9.05	8.86	9.05	27,560
31 May 18	9.00000 +0.00	9.04	8.86	9.00	69,926
30 May 18	9.00000 -0.03	9.29	8.92	9.00	39,103
29 May 18	9.03000 -0.01	9.14	8.86	9.08	62,110
28 May 18	9.04000 -0.07	9.29	8.97	9.24	47,838
25 May 18	9.11000 +0.22	9.30	8.88	8.89	159,471
24 May 18	8.89000 -0.03	9.00	8.72	8.85	68,078
23 May 18	8.92000 -0.08	9.04	8.74	9.00	49,177
22 May 18	9.00000 +0.00	9.09	8.92	9.00	68,552
21 May 18	9.00000 -0.08	9.09	8.95	9.00	39,968
18 May 18	9.08000 -0.09	9.28	9.02	9.17	31,128
17 May 18	9.17000 -0.10	9.34	9.11	9.34	26,054
16 May 18	9.27000 +0.19	9.32	9.04	9.17	39,303
15 May 18	9.08000 -0.14	9.33	9.06	9.22	47,059
14 May 18	9.22000 -0.06	9.39	9.16	9.28	238,310
11 May 18	9.28000 -0.11	9.34	9.15	9.31	73,502
10 May 18	9.39000 +0.04	9.45	9.16	9.29	48,993
09 May 18	9.35000 -0.06	9.48	9.27	9.44	88,274
08 May 18	9.41000 +0.23	9.43	9.11	9.11	86,284
07 May 18	9.18000 -0.17	9.50	9.08	9.35	214,005
04 May 18	9.35000 +0.35	9.35	8.91	8.96	227,675
03 May 18	9.00000 +0.87	9.28	8.47	8.60	499,979
02 May 18	8.13000 +0.13	8.20	7.86	8.11	123,421
30 Apr 18	8.00000 -0.06	8.17	7.80	8.14	217,889
27 Apr 18	8.06000 +0.13	8.13	7.92	8.03	63,932
26 Apr 18	7.93000 +0.03	8.02	7.77	7.90	118,042
25 Apr 18	7.90000 +0.04	7.93	7.80	7.80	85,638
24 Apr 18	7.86000 -0.02	7.95	7.73	7.80	109,367
23 Apr 18	7.88000 -0.53	8.54	7.63	8.54	321,669
20 Apr 18	8.41000 -0.30	8.74	8.40	8.74	116,730
19 Apr 18	8.71000 -0.05	8.84	8.70	8.84	91,066
18 Apr 18	8.76000 -0.12	8.87	8.75	8.87	76,828
17 Apr 18	8.88000 -0.16	9.09	8.81	9.06	146,733
16 Apr 18	9.04000 +0.19	9.10	8.81	8.90	112,156
13 Apr 18	8.85000 +0.05	8.88	8.76	8.76	26,273
12 Apr 18	8.80000 +0.09	8.83	8.65	8.65	108,395
11 Apr 18	8.71000 -0.03	8.90	8.55	8.90	81,126
10 Apr 18	8.74000 +0.04	8.82	8.52	8.74	149,311
09 Apr 18	8.70000 +0.31	8.70	8.44	8.44	44,925
06 Apr 18	8.39000 -0.18	8.57	8.39	8.50	50,877
05 Apr 18	8.57000 +0.25	8.68	8.36	8.44	134,907
04 Apr 18	8.32000 -0.28	8.74	8.31	8.73	142,659
03 Apr 18	8.60000 -0.15	8.65	8.46	8.55	88,248
29 Mar 18	8.75000 -0.01	8.80	8.65	8.78	55,312
28 Mar 18	8.76000 -0.10	8.82	8.62	8.75	74,006
27 Mar 18	8.86000 +0.18	8.98	8.72	8.82	105,903
26 Mar 18	8.68000 +0.03	8.74	8.60	8.60	46,136
23 Mar 18	8.65000 -0.16	8.77	8.55	8.66	81,628
22 Mar 18	8.81000 -0.28	9.15	8.75	9.09	79,007
21 Mar 18	9.09000 +0.21	9.14	8.93	8.98	58,314
20 Mar 18	8.88000 -0.08	8.95	8.83	8.93	25,348
19 Mar 18	8.96000 +0.01	9.12	8.92	9.02	50,560
16 Mar 18	8.95000 -0.13	9.09	8.92	9.04	71,605
15 Mar 18	9.08000 +0.13	9.14	8.94	9.03	49,462
14 Mar 18	8.95000 -0.15	9.10	8.91	9.01	47,989
13 Mar 18	9.10000 -0.08	9.26	8.91	9.18	88,285
12 Mar 18	9.18000 +0.01	9.27	9.10	9.21	70,822
09 Mar 18	9.17000 +0.15	9.20	9.04	9.10	57,269
08 Mar 18	9.02000 -0.14	9.20	8.95	9.20	68,435
07 Mar 18	9.16000 +0.39	9.18	8.62	8.83	102,540
06 Mar 18	8.77000 +0.07	9.00	8.76	8.91	73,904
05 Mar 18	8.70000 -0.07	8.89	8.64	8.70	48,333
02 Mar 18	8.77000 -0.03	8.92	8.68	8.70	142,488
01 Mar 18	8.80000 -0.06	8.82	8.60	8.76	105,561
28 Feb 18	8.86000 +0.06	8.90	8.69	8.74	70,025
27 Feb 18	8.80000 -0.04	8.91	8.76	8.91	70,543
26 Feb 18	8.84000 +0.08	8.95	8.77	8.95	63,502
23 Feb 18	8.76000 +0.06	8.92	8.66	8.71	76,151
22 Feb 18	8.70000 -0.12	8.83	8.56	8.80	87,199
21 Feb 18	8.82000 +0.21	8.88	8.57	8.78	93,464
20 Feb 18	8.61000 -0.07	8.80	8.61	8.68	156,068
19 Feb 18	8.68000 +0.02	9.00	8.50	9.00	163,851
16 Feb 18	8.66000 -0.14	9.00	8.66	8.87	184,627
15 Feb 18	8.80000 +0.13	9.13	8.73	9.09	310,738
14 Feb 18	8.67000 -0.16	9.04	8.55	9.00	400,730
13 Feb 18	8.83000 -1.02	9.83	8.82	9.80	473,998
12 Feb 18	9.85000 +0.30	10.10	9.72	9.76	114,069
09 Feb 18	9.55000 -0.23	9.90	9.46	9.67	117,408
08 Feb 18	9.78000 -0.30	10.18	9.78	10.18	97,652
07 Feb 18	10.08000 +0.50	10.28	9.80	9.99	142,626
06 Feb 18	9.58000 -0.22	9.70	9.03	9.35	255,401
05 Feb 18	9.80000 -0.30	10.06	9.67	10.00	169,312
02 Feb 18	10.10000 -0.18	10.38	9.96	10.30	70,221
01 Feb 18	10.28000 +0.38	10.36	9.97	10.16	87,430
31 Jan 18	9.90000 +0.25	9.90	9.65	9.69	78,264
30 Jan 18	9.65000 -0.35	10.04	9.65	10.04	187,131
29 Jan 18	10.00000 -0.08	10.28	9.95	10.28	69,805
26 Jan 18	10.08000 +0.08	10.28	10.00	10.14	80,453
25 Jan 18	10.00000 +0.25	10.36	9.80	9.80	114,758
24 Jan 18	9.75000 -0.47	10.44	9.72	10.26	160,879
23 Jan 18	10.22000 -0.20	10.56	10.22	10.50	109,176
22 Jan 18	10.42000 -0.32	10.70	10.42	10.70	62,922
19 Jan 18	10.74000 -0.16	11.00	10.70	10.90	73,119
18 Jan 18	10.90000 +0.50	10.98	10.38	10.50	124,436
17 Jan 18	10.40000 +0.04	10.62	10.28	10.30	80,916
16 Jan 18	10.36000 -0.16	10.66	10.22	10.66	135,236
15 Jan 18	10.52000 -0.06	10.78	10.48	10.70	84,182
12 Jan 18	10.58000 -0.08	10.74	10.46	10.70	72,597
11 Jan 18	10.66000 +0.16	10.68	10.50	10.60	61,562
10 Jan 18	10.50000 +0.02	10.68	10.40	10.60	80,179
09 Jan 18	10.48000 +0.12	10.58	10.40	10.44	127,385
08 Jan 18	10.36000 -0.04	10.78	10.32	10.50	155,475
05 Jan 18	10.40000 +0.43	10.44	10.02	10.06	128,701
04 Jan 18	9.97000 +0.07	10.10	9.91	9.95	81,817
03 Jan 18	9.90000 +0.22	9.90	9.64	9.66	127,646
02 Jan 18	9.68000 +0.08	9.70	9.46	9.70	81,099
29 Dec 17	9.60300 +0.10	9.65	9.50	9.50	26,672
28 Dec 17	9.50000 -0.17	9.79	9.50	9.79	81,800
27 Dec 17	9.67000 +0.02	9.70	9.51	9.60	76,877
22 Dec 17	9.65000 -0.04	9.85	9.59	9.69	153,687
21 Dec 17	9.69000 +0.29	9.69	9.44	9.50	156,673
20 Dec 17	9.40000 +0.00	9.52	9.36	9.45	135,711
19 Dec 17	9.40000 +0.10	9.48	9.26	9.45	199,122
18 Dec 17	9.30000 +0.51	9.39	8.83	8.87	225,323
15 Dec 17	8.79000 -0.15	8.96	8.61	8.95	1,333,258
14 Dec 17	8.94000 +0.07	9.00	8.84	8.88	258,510
13 Dec 17	8.87000 +0.12	9.00	8.78	8.98	127,697
12 Dec 17	8.75000 +0.01	8.94	8.70	8.75	153,424
11 Dec 17	8.74000 -0.16	8.99	8.71	8.99	143,644
08 Dec 17	8.90000 +0.10	9.00	8.85	8.90	128,251
07 Dec 17	8.80000 +0.05	8.95	8.76	8.77	105,961
06 Dec 17	8.75000 +0.05	9.00	8.60	8.72	150,586
05 Dec 17	8.70000 -0.30	9.10	8.63	9.10	152,121
04 Dec 17	9.00000 +0.05	9.30	8.92	9.30	147,445
01 Dec 17	8.95000 -0.24	9.31	8.86	9.11	148,646
30 Nov 17	9.19000 +0.01	9.43	9.01	9.12	1,270,214
29 Nov 17	9.18000 -0.17	9.50	9.07	9.40	118,220
28 Nov 17	9.35000 +0.00	9.44	9.30	9.35	87,521
27 Nov 17	9.35000 -0.06	9.56	9.35	9.47	90,588
24 Nov 17	9.41000 -0.15	9.64	9.41	9.60	65,486
23 Nov 17	9.56000 +0.02	9.72	9.45	9.55	109,070
22 Nov 17	9.54000 -0.08	9.74	9.54	9.57	159,170
21 Nov 17	9.62000 +0.45	9.75	9.20	9.22	245,502
20 Nov 17	9.17000 +0.02	9.22	9.01	9.18	127,510
17 Nov 17	9.15000 +0.05	9.21	9.13	9.19	67,229
16 Nov 17	9.10000 +0.13	9.17	8.94	8.98	98,355
15 Nov 17	8.97000 -0.13	9.17	8.88	9.02	149,574
14 Nov 17	9.10000 +0.27	9.36	8.85	8.89	359,205
13 Nov 17	8.83000 -0.21	9.05	8.72	9.05	101,523
10 Nov 17	9.04000 +0.24	9.04	8.77	8.87	225,311
09 Nov 17	8.80000 +0.00	8.98	8.70	8.96	145,403
08 Nov 17	8.80000 +0.09	8.99	8.75	8.75	332,295
07 Nov 17	8.71000 +0.01	8.75	8.52	8.75	548,956
06 Nov 17	8.70000 +0.05	8.83	8.66	8.73	260,080
03 Nov 17	8.65000 -0.28	8.91	8.65	8.90	70,631
02 Nov 17	8.93000 -0.14	9.08	8.85	9.05	416,714
01 Nov 17	9.07000 +0.26	9.20	8.89	8.94	71,891
31 Oct 17	8.81000 +0.10	8.93	8.74	8.75	56,916
30 Oct 17	8.71000 +0.04	8.89	8.71	8.75	74,029
27 Oct 17	8.67000 +0.15	8.73	8.45	8.52	107,830
26 Oct 17	8.52000 +0.07	8.55	8.41	8.41	62,549
25 Oct 17	8.45000 -0.06	8.58	8.42	8.50	55,464
24 Oct 17	8.51000 +0.12	8.56	8.25	8.44	129,051
23 Oct 17	8.39000 -0.01	8.53	8.37	8.48	73,364
20 Oct 17	8.40000 +0.08	8.50	8.34	8.36	60,379
19 Oct 17	8.32000 +0.00	8.45	8.30	8.40	157,032
18 Oct 17	8.32000 -0.23	8.55	8.26	8.50	107,877
17 Oct 17	8.55000 +0.15	8.55	8.32	8.45	226,465
16 Oct 17	8.40000 +0.10	8.47	8.31	8.35	104,166
13 Oct 17	8.30000 +0.04	8.36	8.26	8.31	51,324
12 Oct 17	8.26000 -0.05	8.30	8.19	8.20	59,931
11 Oct 17	8.31000 +0.10	8.40	8.20	8.40	130,809
10 Oct 17	8.21000 +0.11	8.35	8.11	8.15	106,385
09 Oct 17	8.10000 -0.01	8.25	8.02	8.25	72,802
06 Oct 17	8.11000 +0.11	8.21	7.98	8.00	71,104
05 Oct 17	8.00000 -0.05	8.25	7.95	8.10	150,404
04 Oct 17	8.05000 -0.22	8.45	8.05	8.45	265,036
03 Oct 17	8.27000 +0.45	8.32	7.97	8.06	305,327
02 Oct 17	7.82000 +0.43	8.00	7.59	7.99	316,614
29 Sep 17	7.39000 -0.15	7.55	7.38	7.51	95,191
28 Sep 17	7.54000 +0.07	7.63	7.35	7.62	82,075
27 Sep 17	7.47000 -0.23	7.60	7.24	7.60	338,451
26 Sep 17	7.70000 -0.38	7.82	7.52	7.82	312,653
25 Sep 17	8.08000 +0.27	8.08	7.90	7.93	164,286
22 Sep 17	7.81000 +0.09	7.90	7.70	7.74	251,436
21 Sep 17	7.72000 +0.50	7.74	7.23	7.24	1,253,667
20 Sep 17	7.22000 -0.13	7.46	7.22	7.41	265,005
19 Sep 17	7.35000 +0.20	7.56	7.21	7.31	957,452
18 Sep 17	7.15000 +0.05	7.21	7.06	7.17	150,041
15 Sep 17	7.10000 +0.05	7.14	7.07	7.09	414,034
14 Sep 17	7.05000 -0.05	7.22	7.04	7.12	80,495
13 Sep 17	7.10000 -0.09	7.25	7.10	7.24	50,313
12 Sep 17	7.19000 -0.01	7.34	7.03	7.20	261,689
11 Sep 17	7.20000 -0.04	7.35	7.20	7.35	89,734
08 Sep 17	7.24000 -0.08	7.37	7.20	7.36	89,895
07 Sep 17	7.32000 -0.02	7.39	7.26	7.39	58,865
06 Sep 17	7.34000 -0.06	7.50	7.25	7.50	140,275
05 Sep 17	7.40000 +0.00	7.57	7.37	7.57	88,954
04 Sep 17	7.40000 +0.03	7.55	7.40	7.55	48,323
01 Sep 17	7.37000 -0.03	7.55	7.37	7.55	56,201
31 Aug 17	7.40000 +0.00	7.53	7.38	7.53	95,323
30 Aug 17	7.40000 +0.05	7.56	7.36	7.56	69,173
29 Aug 17	7.35000 -0.21	7.73	7.35	7.70	116,825
28 Aug 17	7.56000 -0.32	7.97	7.56	7.92	255,243
25 Aug 17	7.88000 +0.18	8.00	7.79	7.97	219,811
24 Aug 17	7.70000 +0.38	8.00	7.35	7.37	503,514
23 Aug 17	7.32000 +0.07	7.50	7.26	7.40	392,637
22 Aug 17	7.25000 -0.43	7.75	7.20	7.75	782,747
21 Aug 17	7.68000 -0.98	8.36	7.54	8.36	465,881
18 Aug 17	8.66000 +0.00	8.72	8.60	8.66	31,895
17 Aug 17	8.66000 -0.09	8.88	8.66	8.85	29,271
16 Aug 17	8.75000 +0.20	8.83	8.52	8.70	526,848
15 Aug 17	8.55000 +0.26	8.58	8.40	8.40	13,431
14 Aug 17	8.29000 -0.09	8.64	8.29	8.55	46,659
11 Aug 17	8.38000 -0.13	8.54	8.15	8.53	157,977
10 Aug 17	8.51000 -0.16	8.72	8.51	8.70	188,753
09 Aug 17	8.67000 -0.05	8.72	8.67	8.71	33,223
08 Aug 17	8.72000 +0.12	8.75	8.67	8.70	21,529
07 Aug 17	8.60000 -0.10	8.76	8.59	8.72	58,387
04 Aug 17	8.70000 -0.05	8.90	8.68	8.85	66,390
03 Aug 17	8.75000 -0.05	8.90	8.70	8.90	109,741
02 Aug 17	8.80000 -0.03	8.90	8.70	8.90	84,954
01 Aug 17	8.83000 -0.05	8.95	8.78	8.92	23,982
31 Jul 17	8.88000 -0.10	9.05	8.84	9.02	41,147
28 Jul 17	8.98000 -0.35	9.29	8.84	9.26	49,738
27 Jul 17	9.33000 -0.03	9.40	9.26	9.40	33,999
26 Jul 17	9.36000 +0.16	9.41	9.26	9.35	33,092
25 Jul 17	9.20000 -0.01	9.28	9.08	9.16	28,494
24 Jul 17	9.21000 -0.07	9.40	9.21	9.30	47,237
21 Jul 17	9.28000 -0.07	9.40	9.13	9.40	29,466
20 Jul 17	9.35000 +0.18	9.38	9.07	9.11	44,028
19 Jul 17	9.17000 +0.19	9.22	9.05	9.19	46,425
18 Jul 17	8.98000 -0.02	9.20	8.97	9.15	74,567
17 Jul 17	9.00000 +0.07	9.07	8.87	9.00	15,592
14 Jul 17	8.93000 +0.09	9.02	8.90	8.99	69,417
13 Jul 17	8.84000 +0.06	9.02	8.78	8.84	123,840
12 Jul 17	8.78000 -0.08	8.98	8.74	8.97	51,688
11 Jul 17	8.86000 +0.07	9.04	8.85	8.98	46,822
10 Jul 17	8.79000 +0.23	8.84	8.60	8.74	60,330
07 Jul 17	8.56000 -0.07	8.70	8.56	8.70	35,217
06 Jul 17	8.63000 -0.05	8.77	8.63	8.70	67,268
05 Jul 17	8.68000 -0.07	8.98	8.68	8.89	285,162
04 Jul 17	8.75000 -0.02	8.81	8.66	8.80	49,303
03 Jul 17	8.77000 -0.03	9.10	8.74	9.10	84,973
30 Jun 17	8.80000 -0.19	9.10	8.80	9.10	115,638
29 Jun 17	8.99000 +0.00	9.10	8.90	9.06	312,815
28 Jun 17	8.99000 -0.13	9.24	8.99	9.24	86,632
27 Jun 17	9.12000 +0.02	9.31	9.10	9.31	52,893
26 Jun 17	9.10000 +0.16	9.39	9.10	9.32	158,181
23 Jun 17	8.94000 +0.13	9.08	8.89	8.93	63,100
22 Jun 17	8.81000 +0.10	9.06	8.72	8.88	87,285
21 Jun 17	8.71000 -0.18	8.98	8.71	8.98	78,900
20 Jun 17	8.89000 -0.08	9.00	8.81	9.00	123,140
19 Jun 17	8.97000 +0.10	9.05	8.85	8.85	107,383
16 Jun 17	8.87000 -0.03	9.02	8.81	8.84	101,069
15 Jun 17	8.90000 -0.10	9.14	8.90	9.14	59,211
14 Jun 17	9.00000 -0.11	9.30	9.00	9.20	52,219
13 Jun 17	9.11000 +0.19	9.20	8.95	8.99	268,673
12 Jun 17	8.92000 -0.31	9.29	8.87	9.27	131,169
09 Jun 17	9.23000 -0.04	9.40	9.15	9.25	65,956
08 Jun 17	9.27000 -0.04	9.41	9.24	9.36	45,055
07 Jun 17	9.31000 -0.09	9.50	9.31	9.40	53,663
06 Jun 17	9.40000 -0.10	9.50	9.30	9.50	80,677
05 Jun 17	9.50000 +0.00	9.70	9.42	9.53	59,175
02 Jun 17	9.50000 +0.00	9.70	9.38	9.52	175,365
01 Jun 17	9.50000 +0.40	9.59	9.00	9.00	96,856
31 May 17	9.10000 +0.10	9.10	8.82	9.09	109,763
30 May 17	9.00000 -0.02	9.10	8.89	9.00	76,202
29 May 17	9.02000 +0.20	9.10	8.90	9.00	117,235
26 May 17	8.82000 +0.05	8.94	8.72	8.80	72,111
25 May 17	8.77000 +0.05	8.87	8.70	8.83	27,362
24 May 17	8.72000 +0.22	8.75	8.52	8.60	67,553
23 May 17	8.50000 +0.12	8.57	8.39	8.50	100,874
22 May 17	8.38000 +0.21	8.60	8.35	8.59	80,124
19 May 17	8.17000 -0.13	8.43	8.16	8.26	109,946
18 May 17	8.30000 -0.09	8.60	8.21	8.60	61,947
17 May 17	8.39000 -0.29	8.79	8.39	8.75	68,215
16 May 17	8.68000 +0.08	9.02	8.63	8.75	252,526
15 May 17	8.60000 +0.30	8.71	8.25	8.41	98,039
12 May 17	8.30000 +0.19	8.41	8.08	8.20	156,693
11 May 17	8.11000 -0.05	8.32	8.05	8.28	72,598
10 May 17	8.16000 +0.16	8.38	8.00	8.05	276,522
09 May 17	8.00000 -0.02	8.09	7.85	8.07	108,692
08 May 17	8.02000 +0.02	8.18	7.87	8.05	248,016
05 May 17	8.00000 -0.05	8.18	8.00	8.05	301,145
04 May 17	8.05000 -0.05	8.22	8.01	8.10	122,498
03 May 17	8.10000 -0.10	8.29	8.04	8.29	157,359
02 May 17	8.20000 +0.04	8.34	8.20	8.28	114,806
28 Apr 17	8.16000 -0.08	8.30	8.15	8.27	181,329
27 Apr 17	8.24000 -0.01	8.35	8.18	8.30	89,133
26 Apr 17	8.25000 -0.05	8.40	8.25	8.30	71,488
25 Apr 17	8.30000 +0.00	8.40	8.20	8.40	78,440
24 Apr 17	8.30000 +0.13	8.48	8.02	8.48	351,389
21 Apr 17	8.17000 -0.11	8.45	8.12	8.45	68,083
20 Apr 17	8.28000 +0.13	8.39	8.20	8.25	81,533
19 Apr 17	8.15000 -0.03	8.30	8.10	8.25	214,480
18 Apr 17	8.18000 -0.02	8.47	8.15	8.47	162,595
13 Apr 17	8.20000 -0.15	8.40	8.15	8.40	178,990
12 Apr 17	8.35000 -0.07	8.58	8.30	8.50	217,565
11 Apr 17	8.42000 +0.02	8.65	8.40	8.63	491,851
10 Apr 17	8.40000 +0.01	8.85	8.40	8.56	456,238
07 Apr 17	8.39000 +0.25	8.40	8.15	8.30	1,136,874
06 Apr 17	8.14000 +0.00	8.50	7.57	7.80	9,332,020