FUNDMANAGER.co.uk

Real Matters

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	3.08000 +0.05	3.18	3.00	3.05	102,116
19 Oct 26	3.03000 -0.17	3.22	3.01	3.22	51,588
16 Oct 26	3.20000 -0.13	3.36	3.15	3.36	31,672
15 Oct 26	3.33000 -0.01	3.37	3.29	3.35	40,172
14 Oct 26	3.34000 +0.04	3.34	3.26	3.32	65,086
13 Oct 26	3.30000 -0.07	3.40	3.27	3.36	30,798
09 Oct 26	3.37000 -0.04	3.43	3.31	3.42	19,744
08 Oct 26	3.41000 +0.06	3.42	3.29	3.36	61,264
07 Oct 26	3.35000 -0.16	3.51	3.35	3.51	40,502
06 Oct 26	3.51000 +0.17	3.52	3.28	3.37	80,413
05 Oct 26	3.34000 -0.05	3.45	3.30	3.40	49,943
02 Oct 26	3.39000 -0.07	3.58	3.39	3.40	36,051
01 Oct 26	3.46000 +0.17	3.48	3.25	3.30	25,374
30 Sep 26	3.29000 -0.05	3.41	3.27	3.40	23,597
29 Sep 26	3.34000 -0.01	3.48	3.32	3.33	24,204
28 Sep 26	3.35000 +0.04	3.38	3.29	3.29	11,404
25 Sep 26	3.31000 -0.02	3.42	3.25	3.25	51,705
24 Sep 26	3.33000 -0.13	3.46	3.33	3.46	31,600
23 Sep 26	3.46000 -0.13	3.65	3.45	3.65	52,600
22 Sep 26	3.59000 -0.03	3.66	3.56	3.64	40,000
21 Sep 26	3.62000 -0.04	3.75	3.55	3.61	65,987
18 Sep 26	3.66000 -0.11	3.81	3.62	3.69	199,934
17 Sep 26	3.77000 -0.06	3.94	3.73	3.80	378,629
16 Sep 26	3.83000 -0.07	3.95	3.82	3.92	13,768
15 Sep 26	3.90000 -0.17	4.07	3.90	4.07	22,045
14 Sep 26	4.07000 -0.06	4.18	4.06	4.13	14,600
11 Sep 26	4.13000 +0.13	4.16	4.00	4.11	1,572,943
10 Sep 26	4.00000 -0.15	4.29	3.97	4.18	1,133,379
09 Sep 26	4.15000 -0.16	4.27	4.15	4.27	22,385
08 Sep 26	4.31000 -0.11	4.37	4.27	4.35	26,345
04 Sep 26	4.42000 -0.05	4.46	4.35	4.46	13,200
03 Sep 26	4.47000 +0.12	4.48	4.36	4.36	15,100
02 Sep 26	4.35000 -0.06	4.44	4.35	4.40	10,300
01 Sep 26	4.41000 -0.12	4.48	4.32	4.46	20,800
31 Aug 26	4.53000 -0.15	4.65	4.41	4.62	39,200
28 Aug 26	4.68000 -0.06	4.84	4.67	4.83	10,400
27 Aug 26	4.74000 +0.00	4.79	4.67	4.79	14,700
26 Aug 26	4.74000 -0.09	4.83	4.74	4.83	78,010
25 Aug 26	4.83000 -0.05	4.91	4.83	4.86	18,211
24 Aug 26	4.88000 -0.09	4.95	4.88	4.92	6,567
21 Aug 26	4.97000 +0.06	5.00	4.92	4.92	5,700
20 Aug 26	4.91000 -0.07	5.00	4.89	5.00	16,609
19 Aug 26	4.98000 +0.01	5.08	4.90	5.00	72,212
18 Aug 26	4.97000 -0.04	5.03	4.89	5.00	22,174
17 Aug 26	5.01000 -0.13	5.11	4.96	5.07	14,750
14 Aug 26	5.14000 +0.22	5.14	4.91	4.93	427,206
13 Aug 26	4.92000 +0.01	4.96	4.90	4.90	90,240
12 Aug 26	4.91000 +0.00	5.00	4.82	4.82	29,349
11 Aug 26	4.91000 +0.06	5.03	4.88	5.01	17,578
10 Aug 26	4.85000 -0.32	5.12	4.83	5.02	25,513
07 Aug 26	5.17000 +0.26	5.37	4.94	5.16	51,668
06 Aug 26	4.91000 -0.08	5.02	4.80	4.80	20,678
05 Aug 26	4.99000 +0.10	5.07	4.91	4.93	14,448
04 Aug 26	4.89000 +0.09	4.95	4.78	4.78	17,529
31 Jul 26	4.80000 -0.03	4.86	4.72	4.76	37,959
30 Jul 26	4.83000 -0.10	4.94	4.79	4.94	30,497
29 Jul 26	4.93000 -0.06	5.00	4.83	4.95	17,747
28 Jul 26	4.99000 +0.02	5.01	4.94	4.94	19,202
27 Jul 26	4.97000 +0.03	5.02	4.92	4.96	10,187
24 Jul 26	4.94000 +0.08	4.97	4.85	4.86	20,749
23 Jul 26	4.86000 -0.13	4.95	4.83	4.95	35,186
22 Jul 26	4.99000 -0.08	5.09	4.99	5.03	27,835
21 Jul 26	5.07000 +0.01	5.12	5.00	5.05	213,228
20 Jul 26	5.06000 -0.08	5.12	5.05	5.11	5,601
17 Jul 26	5.14000 +0.00	5.14	5.00	5.14	8,275
16 Jul 26	5.14000 +0.08	5.15	5.09	5.09	4,703
15 Jul 26	5.06000 -0.05	5.17	5.00	5.16	27,661
14 Jul 26	5.11000 -0.03	5.14	5.06	5.11	12,632
13 Jul 26	5.14000 -0.04	5.24	5.06	5.06	18,789
10 Jul 26	5.18000 +0.07	5.20	5.10	5.14	7,419
09 Jul 26	5.11000 +0.03	5.14	5.03	5.05	7,559
08 Jul 26	5.08000 -0.03	5.13	5.00	5.07	17,682
07 Jul 26	5.11000 -0.10	5.24	5.05	5.21	11,405
06 Jul 26	5.21000 +0.01	5.27	5.16	5.20	6,089
03 Jul 26	5.20000 +0.04	5.22	5.12	5.17	140,914
02 Jul 26	5.16000 -0.04	5.33	5.00	5.01	69,630
30 Jun 26	5.20000 -0.16	5.48	5.19	5.33	83,257
29 Jun 26	5.36000 -0.01	5.50	5.27	5.50	21,747
26 Jun 26	5.37000 +0.12	5.47	5.25	5.32	14,477
25 Jun 26	5.25000 -0.18	5.46	5.19	5.45	16,893
24 Jun 26	5.43000 +0.44	5.43	5.11	5.13	41,363
23 Jun 26	4.99000 -0.12	5.10	4.90	5.08	85,200
22 Jun 26	5.11000 -0.17	5.22	5.02	5.16	39,480
19 Jun 26	5.28000 +0.17	5.33	5.15	5.16	12,191
18 Jun 26	5.11000 +0.02	5.21	5.09	5.11	37,220
17 Jun 26	5.09000 -0.20	5.30	5.09	5.28	19,797
16 Jun 26	5.29000 -0.38	5.70	5.27	5.57	39,547
15 Jun 26	5.67000 +0.47	5.67	5.40	5.45	58,000
12 Jun 26	5.20000 -0.01	5.22	5.10	5.10	12,295
11 Jun 26	5.21000 +0.10	5.25	5.10	5.10	16,199
10 Jun 26	5.11000 -0.04	5.27	5.09	5.09	22,183
09 Jun 26	5.15000 +0.01	5.25	5.09	5.12	32,424
08 Jun 26	5.14000 +0.00	5.21	5.13	5.15	4,600
05 Jun 26	5.14000 -0.01	5.18	5.08	5.11	43,959
04 Jun 26	5.15000 +0.04	5.20	5.06	5.13	117,882
03 Jun 26	5.11000 -0.32	5.48	5.11	5.48	109,944
02 Jun 26	5.43000 -0.03	5.48	5.35	5.44	39,414
01 Jun 26	5.46000 -0.01	5.52	5.41	5.41	19,661
29 May 26	5.47000 +0.00	5.54	5.36	5.47	39,564
28 May 26	5.47000 -0.06	5.58	5.45	5.48	63,117
27 May 26	5.53000 -0.03	5.70	5.48	5.52	28,193
26 May 26	5.56000 -0.09	5.76	5.51	5.67	32,003
25 May 26	5.65000 +0.24	5.71	5.33	5.33	30,127
22 May 26	5.41000 +0.01	5.53	5.31	5.31	21,230
21 May 26	5.40000 -0.10	5.48	5.28	5.48	32,043
20 May 26	5.50000 +0.23	5.54	5.21	5.30	63,000
19 May 26	5.27000 -0.33	5.57	5.25	5.57	73,287
15 May 26	5.60000 -0.05	5.66	5.55	5.64	38,874
14 May 26	5.65000 -0.01	5.75	5.64	5.67	32,585
13 May 26	5.66000 +0.01	5.66	5.52	5.52	20,248
12 May 26	5.65000 -0.10	5.71	5.57	5.71	52,411
11 May 26	5.75000 -0.15	5.89	5.75	5.85	64,671
08 May 26	5.90000 +0.18	5.90	5.73	5.73	33,416
07 May 26	5.72000 -0.31	6.06	5.69	6.06	22,823
06 May 26	6.03000 +0.24	6.17	5.77	5.77	103,130
05 May 26	5.79000 +0.02	5.79	5.61	5.74	36,420
04 May 26	5.77000 -0.07	5.93	5.75	5.84	86,895
01 May 26	5.84000 +0.09	6.12	5.79	6.10	81,273
30 Apr 26	5.75000 -0.10	5.85	5.74	5.80	24,465
29 Apr 26	5.85000 -0.07	6.04	5.74	6.04	38,500
28 Apr 26	5.92000 +0.07	6.01	5.78	5.82	105,078
27 Apr 26	5.85000 -0.29	6.15	5.82	5.95	56,363
24 Apr 26	6.14000 +0.26	6.22	5.91	5.91	19,357
23 Apr 26	5.88000 -0.09	6.03	5.85	5.85	34,865
22 Apr 26	5.97000 +0.15	5.97	5.86	5.92	33,793
21 Apr 26	5.82000 -0.08	6.06	5.81	6.06	10,690
20 Apr 26	5.90000 -0.05	6.03	5.87	5.94	13,778
17 Apr 26	5.95000 +0.20	6.10	5.66	5.66	307,870
16 Apr 26	5.75000 -0.03	5.78	5.68	5.76	8,700
15 Apr 26	5.78000 +0.10	5.81	5.65	5.65	15,302
14 Apr 26	5.68000 -0.07	5.85	5.65	5.85	22,600
13 Apr 26	5.75000 +0.12	5.79	5.58	5.60	8,200
10 Apr 26	5.63000 -0.12	5.80	5.61	5.61	13,778
09 Apr 26	5.75000 -0.05	5.93	5.69	5.80	17,144
08 Apr 26	5.80000 +0.09	5.98	5.73	5.89	17,787
07 Apr 26	5.71000 -0.15	5.83	5.67	5.83	11,922
06 Apr 26	5.86000 +0.24	5.86	5.74	5.78	10,218
02 Apr 26	5.62000 -0.20	5.76	5.46	5.46	57,778
01 Apr 26	5.82000 +0.12	6.06	5.69	5.70	38,128
31 Mar 26	5.70000 +0.19	5.76	5.37	5.37	27,522
30 Mar 26	5.51000 -0.06	5.70	5.47	5.61	36,355
27 Mar 26	5.57000 -0.09	5.67	5.55	5.63	75,978
26 Mar 26	5.66000 -0.09	5.78	5.65	5.67	12,282
25 Mar 26	5.75000 +0.21	5.89	5.71	5.75	30,465
24 Mar 26	5.54000 -0.03	5.71	5.54	5.60	21,290
23 Mar 26	5.57000 +0.02	5.70	5.50	5.52	57,015
20 Mar 26	5.55000 -0.06	5.78	5.46	5.74	67,713
19 Mar 26	5.61000 -0.11	5.82	5.61	5.75	17,492
18 Mar 26	5.72000 -0.04	5.85	5.66	5.80	51,910
17 Mar 26	5.76000 -0.20	6.03	5.75	5.99	21,458
16 Mar 26	5.96000 +0.16	5.96	5.64	5.64	9,700
13 Mar 26	5.80000 +0.15	5.81	5.74	5.79	38,571
12 Mar 26	5.65000 -0.19	5.81	5.65	5.81	51,302
11 Mar 26	5.84000 -0.15	5.93	5.80	5.80	19,947
10 Mar 26	5.99000 +0.06	6.03	5.71	5.71	16,081
09 Mar 26	5.93000 +0.03	6.03	5.71	5.80	21,290
06 Mar 26	5.90000 -0.26	6.06	5.90	6.05	16,500
05 Mar 26	6.16000 +0.06	6.25	6.12	6.12	11,900
04 Mar 26	6.10000 -0.02	6.16	6.06	6.06	8,200
03 Mar 26	6.12000 -0.14	6.18	5.87	6.08	93,000
02 Mar 26	6.26000 +0.01	6.32	6.07	6.25	65,200
27 Feb 26	6.25000 +0.12	6.25	5.97	6.06	1,151,800
26 Feb 26	6.13000 +0.16	6.15	6.04	6.04	32,000
25 Feb 26	5.97000 -0.09	6.06	5.91	5.91	14,400
24 Feb 26	6.06000 +0.08	6.12	5.87	6.09	93,000
23 Feb 26	5.98000 -0.08	6.08	5.94	6.08	38,700
20 Feb 26	6.06000 -0.08	6.17	6.06	6.16	11,800
19 Feb 26	6.14000 -0.02	6.27	6.10	6.16	14,600
18 Feb 26	6.16000 -0.14	6.31	6.15	6.26	47,000
17 Feb 26	6.30000 +0.13	6.53	6.15	6.53	16,600
13 Feb 26	6.17000 +0.03	6.33	6.12	6.20	60,200
12 Feb 26	6.14000 -0.43	6.62	6.11	6.62	136,100
11 Feb 26	6.57000 -0.64	7.41	6.57	7.41	23,000
10 Feb 26	7.21000 +0.34	7.24	6.98	7.00	154,400
09 Feb 26	6.87000 -0.14	6.95	6.83	6.86	15,100
06 Feb 26	7.01000 -0.08	7.13	6.85	6.92	25,900
05 Feb 26	7.09000 -0.03	7.30	7.00	7.24	128,300
04 Feb 26	7.12000 +0.09	7.28	6.94	6.94	297,400
03 Feb 26	7.03000 -0.21	7.21	6.86	6.86	64,200
02 Feb 26	7.24000 +1.02	7.24	6.22	6.22	125,100
30 Jan 26	6.22000 +0.10	6.31	6.10	6.10	50,200
29 Jan 26	6.12000 -0.29	6.40	6.12	6.40	100,300
28 Jan 26	6.41000 -0.16	6.60	6.37	6.51	198,800
27 Jan 26	6.57000 -0.32	6.85	6.53	6.81	31,732
26 Jan 26	6.89000 +0.15	7.05	6.73	6.73	10,993
23 Jan 26	6.74000 -0.22	7.22	6.71	6.95	31,500
22 Jan 26	6.96000 +0.05	7.04	6.82	6.93	36,400
21 Jan 26	6.91000 +0.02	7.00	6.80	6.96	22,600
20 Jan 26	6.89000 -0.42	7.16	6.84	7.16	44,300
19 Jan 26	7.31000 +0.05	7.43	7.21	7.21	14,200
16 Jan 26	7.26000 -0.09	7.47	7.22	7.35	34,000
15 Jan 26	7.35000 +0.12	7.47	7.15	7.15	73,600
14 Jan 26	7.23000 +0.15	7.51	6.96	7.10	449,700
13 Jan 26	7.08000 +0.32	7.23	6.80	6.81	142,200
12 Jan 26	6.76000 +0.15	6.84	6.50	6.50	47,000
09 Jan 26	6.61000 +0.71	6.62	5.95	5.95	1,128,100
08 Jan 26	5.90000 -0.06	6.07	5.90	6.00	171,300
07 Jan 26	5.96000 +0.05	5.96	5.80	5.90	15,000
06 Jan 26	5.91000 +0.04	6.01	5.91	5.91	22,500
05 Jan 26	5.87000 +0.07	5.97	5.78	5.78	11,200
02 Jan 26	5.80000 +0.00	5.85	5.77	5.83	13,300
31 Dec 25	5.80000 -0.10	5.89	5.77	5.89	27,000
30 Dec 25	5.90000 -0.01	5.96	5.87	5.89	30,600
29 Dec 25	5.91000 +0.05	5.94	5.81	5.81	28,600
24 Dec 25	5.86000 +0.04	5.89	5.71	5.71	14,500
23 Dec 25	5.82000 -0.01	5.85	5.79	5.80	21,600
22 Dec 25	5.83000 +0.03	5.85	5.71	5.71	50,400
19 Dec 25	5.80000 -0.12	5.92	5.80	5.83	70,400
18 Dec 25	5.92000 +0.09	6.00	5.61	5.61	102,800
17 Dec 25	5.83000 +0.08	5.91	5.77	5.77	59,000
16 Dec 25	5.75000 -0.06	5.99	5.74	5.83	44,600
15 Dec 25	5.81000 -0.15	5.99	5.80	5.87	35,400
12 Dec 25	5.96000 +0.01	6.02	5.90	5.98	16,700
11 Dec 25	5.95000 -0.20	6.18	5.95	6.16	32,500
10 Dec 25	6.15000 -0.09	6.35	6.15	6.20	131,200
09 Dec 25	6.24000 -0.04	6.33	6.23	6.23	20,800
08 Dec 25	6.28000 -0.02	6.40	6.22	6.22	31,200
05 Dec 25	6.30000 -0.05	6.42	6.29	6.35	31,200
04 Dec 25	6.35000 -0.11	6.45	6.35	6.44	27,600
03 Dec 25	6.46000 +0.17	6.48	6.20	6.26	26,000
02 Dec 25	6.29000 -0.01	6.41	6.23	6.33	54,600
01 Dec 25	6.30000 -0.29	6.51	6.30	6.31	29,800
28 Nov 25	6.59000 +0.12	6.61	6.48	6.48	4,700
27 Nov 25	6.47000 -0.07	6.60	6.46	6.60	16,700
26 Nov 25	6.54000 +0.15	6.68	6.42	6.42	29,400
25 Nov 25	6.39000 +0.33	6.42	6.07	6.08	65,000
24 Nov 25	6.06000 -0.18	6.29	5.99	6.29	39,600
21 Nov 25	6.24000 +0.14	6.30	6.06	6.06	25,500
20 Nov 25	6.10000 +0.08	6.21	6.06	6.09	18,700
19 Nov 25	6.02000 +0.01	6.07	5.86	5.91	78,100
18 Nov 25	6.01000 -0.06	6.05	5.99	6.04	28,500
17 Nov 25	6.07000 -0.04	6.11	5.99	6.04	37,500
14 Nov 25	6.11000 -0.08	6.15	6.05	6.15	128,600
13 Nov 25	6.19000 -0.17	6.33	6.10	6.25	24,900
12 Nov 25	6.36000 +0.18	6.45	6.05	6.05	90,500
11 Nov 25	6.18000 -0.07	6.40	6.18	6.26	108,300
10 Nov 25	6.25000 -0.11	6.48	6.25	6.36	28,000
07 Nov 25	6.36000 -0.26	6.70	6.34	6.56	92,800
06 Nov 25	6.62000 -0.16	6.77	6.53	6.77	46,700
05 Nov 25	6.78000 +0.02	6.81	6.66	6.79	54,100
04 Nov 25	6.76000 -0.44	7.05	6.74	7.01	136,400
03 Nov 25	7.20000 -0.16	7.32	7.08	7.32	32,200
31 Oct 25	7.36000 +0.09	7.36	7.24	7.24	48,300
30 Oct 25	7.27000 -0.07	7.36	7.26	7.35	28,200
29 Oct 25	7.34000 -0.16	7.50	7.33	7.50	47,500
28 Oct 25	7.50000 -0.13	7.60	7.50	7.60	9,500
27 Oct 25	7.63000 +0.07	7.68	7.56	7.58	17,500
24 Oct 25	7.56000 -0.05	7.71	7.48	7.51	43,800
23 Oct 25	7.61000 +0.01	7.75	7.40	7.54	102,200
22 Oct 25	7.60000 +0.15	7.72	7.39	7.44	46,100
21 Oct 25	7.45000 +0.11	7.49	7.28	7.31	43,200
20 Oct 25	7.34000 -0.04	7.44	7.33	7.37	22,100
17 Oct 25	7.38000 +0.02	7.39	7.29	7.35	17,200
16 Oct 25	7.36000 +0.05	7.47	7.29	7.31	33,900
15 Oct 25	7.31000 +0.07	7.64	7.18	7.25	103,200
14 Oct 25	7.24000 -0.03	7.40	7.24	7.28	59,400
10 Oct 25	7.27000 -0.12	7.53	7.27	7.36	58,500
09 Oct 25	7.39000 -0.08	7.42	7.30	7.34	58,700
08 Oct 25	7.47000 -0.03	7.55	7.46	7.49	15,700
07 Oct 25	7.50000 +0.01	7.57	7.40	7.44	53,200
06 Oct 25	7.49000 -0.03	7.56	7.40	7.51	19,300
03 Oct 25	7.52000 +0.16	7.55	7.32	7.32	39,000
02 Oct 25	7.36000 +0.11	7.40	7.20	7.23	26,400
01 Oct 25	7.25000 -0.04	7.39	7.25	7.30	15,700
30 Sep 25	7.29000 +0.00	7.38	7.13	7.13	22,000
29 Sep 25	7.29000 -0.01	7.37	7.23	7.23	17,600
26 Sep 25	7.30000 -0.11	7.42	7.22	7.42	21,900
25 Sep 25	7.41000 -0.05	7.49	7.33	7.38	29,200
24 Sep 25	7.46000 -0.18	7.63	7.39	7.60	48,700
23 Sep 25	7.64000 -0.02	7.69	7.55	7.66	37,200
22 Sep 25	7.66000 -0.15	7.80	7.62	7.80	59,400
19 Sep 25	7.81000 -0.14	8.00	7.75	8.00	119,900
18 Sep 25	7.95000 +0.21	7.99	7.52	7.52	191,900
17 Sep 25	7.74000 +0.62	7.79	7.15	7.15	472,300
16 Sep 25	7.12000 -0.20	7.35	7.12	7.30	27,500
15 Sep 25	7.32000 +0.19	7.36	7.21	7.25	59,500
12 Sep 25	7.13000 -0.06	7.24	7.05	7.19	19,600
11 Sep 25	7.19000 +0.01	7.23	7.03	7.14	89,900
10 Sep 25	7.18000 +0.19	7.21	6.99	7.05	94,000
09 Sep 25	6.99000 -0.01	7.02	6.82	6.91	72,800
08 Sep 25	7.00000 +0.32	7.05	6.50	6.66	129,500
05 Sep 25	6.68000 +0.33	7.05	6.50	6.50	140,600
04 Sep 25	6.35000 +0.10	6.40	6.19	6.24	26,800
03 Sep 25	6.25000 +0.05	6.27	6.16	6.20	49,300
02 Sep 25	6.20000 -0.21	6.40	6.20	6.40	37,200
29 Aug 25	6.41000 -0.01	6.45	6.39	6.40	38,800
28 Aug 25	6.42000 -0.12	6.65	6.42	6.57	38,600
27 Aug 25	6.54000 +0.29	6.59	6.28	6.30	191,200
26 Aug 25	6.25000 +0.10	6.29	6.13	6.13	43,700
25 Aug 25	6.15000 -0.11	6.26	6.10	6.16	32,000
22 Aug 25	6.26000 +0.11	6.34	5.80	5.87	43,500
21 Aug 25	6.15000 -0.25	6.46	6.15	6.38	42,200
20 Aug 25	6.40000 +0.07	6.49	6.18	6.31	65,200
19 Aug 25	6.33000 +0.37	6.40	5.95	5.95	576,300
18 Aug 25	5.96000 +0.16	5.98	5.75	5.76	87,800
15 Aug 25	5.80000 +0.00	5.84	5.75	5.75	16,800
14 Aug 25	5.80000 -0.01	5.81	5.56	5.75	45,800
13 Aug 25	5.81000 +0.32	5.88	5.50	5.50	68,900
12 Aug 25	5.49000 +0.20	5.49	5.25	5.29	10,700
11 Aug 25	5.29000 -0.11	5.41	5.26	5.40	14,100
08 Aug 25	5.40000 -0.11	5.59	5.40	5.51	16,500
07 Aug 25	5.51000 -0.06	5.64	5.50	5.59	98,500
06 Aug 25	5.57000 +0.02	5.70	5.47	5.59	29,400
05 Aug 25	5.55000 +0.13	5.64	5.41	5.50	44,800
01 Aug 25	5.42000 +0.33	5.47	5.09	5.09	66,900
31 Jul 25	5.09000 -0.06	5.25	5.01	5.20	46,400
30 Jul 25	5.15000 -0.16	5.31	5.15	5.31	41,700
29 Jul 25	5.31000 -0.22	5.44	5.30	5.37	12,500
28 Jul 25	5.53000 +0.14	5.54	5.31	5.31	17,000
25 Jul 25	5.39000 +0.02	5.42	5.32	5.37	10,200
24 Jul 25	5.37000 +0.09	5.39	5.30	5.30	13,700
23 Jul 25	5.28000 -0.02	5.37	5.28	5.32	18,100
22 Jul 25	5.30000 -0.02	5.45	5.28	5.31	32,200
21 Jul 25	5.32000 -0.04	5.36	5.28	5.31	51,400
18 Jul 25	5.36000 -0.10	5.56	5.36	5.46	87,600
17 Jul 25	5.46000 +0.02	5.55	5.37	5.37	71,100
16 Jul 25	5.44000 -0.05	5.50	5.44	5.45	7,800
15 Jul 25	5.49000 -0.04	5.53	5.46	5.51	14,500
14 Jul 25	5.53000 +0.03	5.57	5.46	5.50	185,100
11 Jul 25	5.50000 -0.06	5.55	5.47	5.55	30,400
10 Jul 25	5.56000 -0.09	5.65	5.52	5.58	40,600
09 Jul 25	5.65000 +0.04	5.66	5.53	5.66	107,000
08 Jul 25	5.61000 +0.00	5.65	5.52	5.52	15,400
07 Jul 25	5.61000 +0.01	5.65	5.56	5.56	28,600
04 Jul 25	5.60000 -0.01	5.65	5.55	5.59	5,800
03 Jul 25	5.61000 -0.04	5.73	5.57	5.57	60,400
02 Jul 25	5.65000 +0.09	5.68	5.55	5.55	146,600
30 Jun 25	5.56000 +0.02	5.58	5.46	5.55	26,000
27 Jun 25	5.54000 -0.13	5.70	5.49	5.70	15,300
26 Jun 25	5.67000 -0.03	5.72	5.65	5.68	6,200
25 Jun 25	5.70000 -0.07	5.74	5.68	5.72	3,600
24 Jun 25	5.77000 +0.09	5.87	5.75	5.76	15,500
23 Jun 25	5.68000 +0.06	5.77	5.61	5.63	5,800
20 Jun 25	5.62000 +0.06	5.77	5.57	5.58	28,100
19 Jun 25	5.56000 -0.01	5.59	5.52	5.54	17,300
18 Jun 25	5.57000 -0.13	5.76	5.57	5.71	26,900
17 Jun 25	5.70000 -0.11	5.77	5.70	5.71	21,400
16 Jun 25	5.81000 +0.27	5.81	5.57	5.60	13,600
13 Jun 25	5.54000 -0.13	5.68	5.54	5.60	37,400
12 Jun 25	5.67000 -0.03	5.70	5.60	5.70	27,400
11 Jun 25	5.70000 +0.13	5.87	5.60	5.60	21,600
10 Jun 25	5.57000 -0.08	5.66	5.57	5.57	17,500
09 Jun 25	5.65000 +0.07	5.68	5.49	5.61	16,200
06 Jun 25	5.58000 -0.05	5.60	5.47	5.60	11,000
05 Jun 25	5.63000 -0.02	5.69	5.56	5.65	17,400
04 Jun 25	5.65000 +0.19	5.65	5.44	5.44	34,600
03 Jun 25	5.46000 -0.21	5.67	5.46	5.67	14,600
02 Jun 25	5.67000 -0.04	5.69	5.66	5.68	6,600
30 May 25	5.71000 -0.02	5.73	5.65	5.72	8,800
29 May 25	5.73000 +0.02	5.77	5.71	5.72	10,700
28 May 25	5.71000 -0.02	5.80	5.71	5.73	9,300
27 May 25	5.73000 -0.14	5.80	5.72	5.72	8,500
26 May 25	5.87000 +0.10	5.87	5.71	5.76	15,100
23 May 25	5.77000 +0.08	5.78	5.66	5.66	2,100
22 May 25	5.69000 -0.13	5.80	5.66	5.80	23,600
21 May 25	5.82000 -0.18	5.98	5.74	5.98	30,700
20 May 25	6.00000 +0.04	6.00	5.90	5.93	32,900
16 May 25	5.96000 +0.07	5.99	5.90	5.90	18,000
15 May 25	5.89000 -0.11	6.03	5.89	6.00	44,300
14 May 25	6.00000 -0.07	6.05	6.00	6.03	6,100
13 May 25	6.07000 +0.01	6.08	6.05	6.06	16,700
12 May 25	6.06000 +0.05	6.09	6.02	6.02	23,700
09 May 25	6.01000 -0.09	6.07	6.00	6.07	7,400
08 May 25	6.10000 +0.10	6.12	6.00	6.03	35,400
07 May 25	6.00000 +0.10	6.01	5.87	5.91	15,900
06 May 25	5.90000 -0.06	5.94	5.84	5.86	40,600
05 May 25	5.96000 -0.05	6.01	5.94	6.01	12,900
02 May 25	6.01000 -0.02	6.08	6.00	6.01	71,700
01 May 25	6.03000 +0.02	6.15	6.03	6.03	15,700
30 Apr 25	6.01000 -0.01	6.20	5.90	6.03	79,600
29 Apr 25	6.02000 +0.04	6.07	5.96	5.99	43,100
28 Apr 25	5.98000 -0.15	6.13	5.97	6.13	12,906
25 Apr 25	6.13000 +0.06	6.13	6.02	6.03	11,942
24 Apr 25	6.07000 +0.22	6.18	5.96	5.96	10,253
23 Apr 25	5.85000 +0.10	6.02	5.78	5.85	39,608
22 Apr 25	5.75000 +0.19	5.77	5.54	5.54	22,019
21 Apr 25	5.56000 +0.02	5.61	5.52	5.54	27,399
17 Apr 25	5.54000 +0.04	5.59	5.50	5.51	25,682
16 Apr 25	5.50000 -0.04	5.63	5.47	5.59	5,236
15 Apr 25	5.54000 +0.02	5.62	5.50	5.59	20,009
14 Apr 25	5.52000 +0.07	5.61	5.50	5.51	100,482
11 Apr 25	5.45000 -0.11	5.47	5.30	5.31	31,704
10 Apr 25	5.56000 -0.07	5.57	5.39	5.50	108,131
09 Apr 25	5.63000 +0.14	5.64	5.16	5.28	91,384
08 Apr 25	5.49000 -0.05	5.55	5.44	5.55	63,027
07 Apr 25	5.54000 -0.10	5.61	5.24	5.24	67,732
04 Apr 25	5.64000 -0.06	5.65	5.47	5.60	140,927
03 Apr 25	5.70000 -0.16	5.77	5.65	5.77	75,500
02 Apr 25	5.86000 -0.16	6.00	5.84	6.00	28,269
01 Apr 25	6.02000 +0.19	6.11	5.89	6.02	62,782
31 Mar 25	5.83000 -0.09	5.88	5.73	5.88	52,428
28 Mar 25	5.92000 -0.13	6.05	5.92	6.00	290,096
27 Mar 25	6.05000 +0.08	6.10	5.96	5.99	38,412
26 Mar 25	5.97000 -0.18	6.18	5.96	6.18	128,026
25 Mar 25	6.15000 +0.00	6.18	6.07	6.13	25,237
24 Mar 25	6.15000 +0.16	6.18	5.99	5.99	57,093
21 Mar 25	5.99000 -0.13	6.09	5.88	5.88	52,420
20 Mar 25	6.12000 +0.21	6.19	5.92	5.92	131,418
19 Mar 25	5.91000 +0.23	5.97	5.68	5.71	15,747
18 Mar 25	5.68000 -0.04	5.69	5.64	5.64	18,680
17 Mar 25	5.72000 +0.06	5.78	5.62	5.63	51,743
14 Mar 25	5.66000 +0.00	5.80	5.61	5.61	47,619
13 Mar 25	5.66000 -0.15	5.87	5.60	5.87	40,047
12 Mar 25	5.81000 +0.20	5.85	5.60	5.81	74,888
11 Mar 25	5.61000 +0.07	5.62	5.48	5.48	37,446
10 Mar 25	5.54000 -0.21	5.65	5.47	5.62	81,802
07 Mar 25	5.75000 +0.05	5.82	5.69	5.72	16,460
06 Mar 25	5.70000 -0.06	5.77	5.62	5.62	12,866
05 Mar 25	5.76000 +0.02	5.79	5.72	5.74	72,245
04 Mar 25	5.74000 -0.15	5.80	5.61	5.70	45,671
03 Mar 25	5.89000 +0.11	5.93	5.76	5.76	44,537
28 Feb 25	5.78000 +0.00	5.81	5.68	5.76	86,883
27 Feb 25	5.78000 +0.03	5.84	5.64	5.68	36,540
26 Feb 25	5.75000 -0.01	5.84	5.72	5.76	64,640
25 Feb 25	5.76000 -0.07	5.81	5.71	5.76	33,997
24 Feb 25	5.83000 +0.03	5.93	5.73	5.74	23,417
21 Feb 25	5.80000 -0.19	6.03	5.74	5.97	45,576
20 Feb 25	5.99000 +0.01	6.07	5.98	5.98	7,071
19 Feb 25	5.98000 -0.09	6.07	5.98	6.07	13,487
18 Feb 25	6.07000 -0.06	6.17	6.04	6.17	20,770
14 Feb 25	6.13000 +0.06	6.18	6.02	6.02	10,694
13 Feb 25	6.07000 +0.12	6.16	5.90	5.93	286,178
12 Feb 25	5.95000 -0.15	6.09	5.93	6.08	76,879
11 Feb 25	6.10000 -0.09	6.17	6.10	6.14	7,417
10 Feb 25	6.19000 +0.11	6.27	6.08	6.08	42,689
07 Feb 25	6.08000 -0.17	6.28	6.00	6.06	37,446
06 Feb 25	6.25000 -0.05	6.34	6.18	6.18	37,928
05 Feb 25	6.30000 +0.13	6.36	6.00	6.00	164,887
04 Feb 25	6.17000 +0.18	6.24	5.90	5.97	46,575
03 Feb 25	5.99000 -0.05	6.10	5.76	6.10	151,897
31 Jan 25	6.04000 -0.22	6.37	6.04	6.30	61,993
30 Jan 25	6.26000 -0.34	6.60	6.26	6.50	138,629
29 Jan 25	6.60000 -0.37	6.98	6.50	6.87	67,922
28 Jan 25	6.97000 +0.18	6.97	6.72	6.81	42,068
27 Jan 25	6.79000 -0.21	6.86	6.74	6.85	36,109
24 Jan 25	7.00000 -0.10	7.16	7.00	7.10	18,535
23 Jan 25	7.10000 +0.10	7.16	6.95	6.98	152,733
22 Jan 25	7.00000 +0.06	7.02	6.89	6.89	49,985
21 Jan 25	6.94000 +0.03	7.10	6.92	7.10	94,098
20 Jan 25	6.91000 +0.16	7.08	6.76	6.76	96,093
17 Jan 25	6.75000 +0.15	7.09	6.52	6.52	314,296
16 Jan 25	6.60000 -0.05	6.74	6.58	6.66	163,054
15 Jan 25	6.65000 +0.11	6.74	6.56	6.56	12,214
14 Jan 25	6.54000 +0.04	6.65	6.50	6.50	70,392
13 Jan 25	6.50000 -0.14	6.57	6.47	6.52	18,031
10 Jan 25	6.64000 -0.29	6.81	6.62	6.81	115,799
09 Jan 25	6.93000 +0.21	6.95	6.71	6.71	28,521
08 Jan 25	6.72000 -0.15	6.89	6.72	6.73	23,525
07 Jan 25	6.87000 -0.07	7.05	6.83	6.92	26,881
06 Jan 25	6.94000 +0.16	6.99	6.69	6.69	67,267
03 Jan 25	6.78000 +0.05	6.85	6.61	6.61	23,859
02 Jan 25	6.73000 +0.19	6.74	6.54	6.54	20,672
31 Dec 24	6.54000 +0.04	6.67	6.38	6.38	26,421
30 Dec 24	6.50000 -0.13	6.55	6.45	6.45	33,666
27 Dec 24	6.63000 +0.03	6.72	6.51	6.51	31,979
24 Dec 24	6.60000 +0.13	6.66	6.45	6.45	18,905
23 Dec 24	6.47000 -0.06	6.55	6.45	6.45	62,634
20 Dec 24	6.53000 +0.03	6.60	6.44	6.45	22,306
19 Dec 24	6.50000 -0.15	6.71	6.46	6.55	46,231
18 Dec 24	6.65000 -0.11	6.76	6.63	6.76	116,871
17 Dec 24	6.76000 +0.11	6.78	6.56	6.65	37,604
16 Dec 24	6.65000 +0.00	6.93	6.56	6.93	54,341
13 Dec 24	6.65000 -0.16	6.82	6.63	6.68	39,241
12 Dec 24	6.81000 -0.31	7.14	6.80	7.01	42,362
11 Dec 24	7.12000 -0.02	7.27	7.03	7.17	57,108
10 Dec 24	7.14000 +0.03	7.26	7.07	7.11	42,274
09 Dec 24	7.11000 -0.01	7.23	7.08	7.12	35,500
06 Dec 24	7.12000 +0.00	7.25	7.12	7.13	37,189
05 Dec 24	7.12000 +0.03	7.31	7.10	7.13	78,516
04 Dec 24	7.09000 -0.07	7.27	7.05	7.16	54,533
03 Dec 24	7.16000 +0.22	7.29	6.94	6.94	64,649
02 Dec 24	6.94000 +0.18	7.05	6.67	6.67	61,519
29 Nov 24	6.76000 +0.06	6.90	6.70	6.74	26,906
28 Nov 24	6.70000 -0.02	6.72	6.56	6.72	21,185
27 Nov 24	6.72000 +0.12	6.73	6.55	6.63	69,184
26 Nov 24	6.60000 +0.23	6.72	6.27	6.40	205,078
25 Nov 24	6.37000 -0.01	6.43	6.25	6.35	166,881
22 Nov 24	6.38000 +0.01	6.56	6.12	6.40	235,365
21 Nov 24	6.37000 -0.37	6.68	6.25	6.59	133,466
20 Nov 24	6.74000 +0.04	6.79	6.63	6.74	124,690
19 Nov 24	6.70000 -0.11	6.93	6.64	6.92	78,690
18 Nov 24	6.81000 -0.09	6.96	6.73	6.89	87,786
15 Nov 24	6.90000 -0.18	7.06	6.86	7.06	147,755
14 Nov 24	7.08000 -0.27	7.38	7.08	7.38	20,283
13 Nov 24	7.35000 -0.13	7.64	7.24	7.48	73,371
12 Nov 24	7.48000 -0.02	7.58	7.35	7.40	31,970
11 Nov 24	7.50000 +0.17	7.55	7.21	7.33	24,892
08 Nov 24	7.33000 +0.04	7.42	7.21	7.29	23,753
07 Nov 24	7.29000 -0.02	7.50	7.25	7.50	57,656
06 Nov 24	7.31000 -0.21	7.60	6.63	7.60	221,463
05 Nov 24	7.52000 +0.11	7.55	7.37	7.40	26,934
04 Nov 24	7.41000 +0.06	7.49	7.28	7.29	31,382
01 Nov 24	7.35000 +0.30	7.51	7.11	7.11	68,647
31 Oct 24	7.05000 -0.36	7.38	7.03	7.37	106,127
30 Oct 24	7.41000 +0.10	7.50	7.28	7.36	26,973
29 Oct 24	7.31000 -0.17	7.49	7.29	7.40	61,126
28 Oct 24	7.48000 -0.23	7.72	7.22	7.60	118,577
25 Oct 24	7.71000 +0.03	7.92	7.68	7.71	103,259
24 Oct 24	7.68000 -0.39	8.03	7.42	8.03	254,300
23 Oct 24	8.07000 -0.21	8.24	8.00	8.20	60,341
22 Oct 24	8.28000 -0.40	8.66	8.20	8.65	270,765
21 Oct 24	8.68000 -0.32	9.00	8.68	9.00	30,103
18 Oct 24	9.00000 +0.10	9.04	8.88	8.88	37,188
17 Oct 24	8.90000 -0.04	8.94	8.81	8.87	23,764
16 Oct 24	8.94000 +0.04	8.96	8.76	8.88	32,298
15 Oct 24	8.90000 +0.06	9.13	8.69	8.83	67,542
11 Oct 24	8.84000 -0.07	9.00	8.83	8.89	17,937
10 Oct 24	8.91000 -0.08	8.98	8.78	8.83	13,854
09 Oct 24	8.99000 +0.02	9.05	8.84	8.99	28,736
08 Oct 24	8.97000 +0.29	9.09	8.61	8.75	119,534
07 Oct 24	8.68000 -0.38	9.09	8.55	9.06	182,217
04 Oct 24	9.06000 +0.01	9.19	8.97	8.97	53,648
03 Oct 24	9.05000 -0.22	9.24	9.02	9.24	28,381
02 Oct 24	9.27000 -0.07	9.40	9.23	9.34	87,449
01 Oct 24	9.34000 +0.19	9.41	9.01	9.15	70,636
30 Sep 24	9.15000 +0.00	9.26	8.95	9.14	65,081
27 Sep 24	9.15000 +0.09	9.17	8.85	9.01	87,572
26 Sep 24	9.06000 +0.06	9.46	9.03	9.06	425,447
25 Sep 24	9.00000 +0.14	9.00	8.83	8.95	345,919
24 Sep 24	8.86000 +0.25	8.91	8.50	8.69	227,092
23 Sep 24	8.61000 +0.35	8.66	8.31	8.45	57,077
20 Sep 24	8.26000 -0.43	8.70	8.23	8.69	245,615
19 Sep 24	8.69000 +0.36	8.74	8.34	8.34	82,821
18 Sep 24	8.33000 +0.06	8.44	8.00	8.24	288,484
17 Sep 24	8.27000 +0.11	8.33	8.10	8.10	318,295
16 Sep 24	8.16000 -0.04	8.19	8.06	8.11	89,948
13 Sep 24	8.20000 +0.20	8.23	8.05	8.05	276,110
12 Sep 24	8.00000 +0.15	8.07	7.80	7.85	242,040
11 Sep 24	7.85000 +0.02	7.89	7.68	7.84	24,557
10 Sep 24	7.83000 +0.20	7.84	7.66	7.74	26,984
09 Sep 24	7.63000 +0.02	7.80	7.63	7.69	31,203
06 Sep 24	7.61000 -0.05	7.80	7.57	7.71	46,468
05 Sep 24	7.66000 +0.05	7.85	7.64	7.66	33,134
04 Sep 24	7.61000 +0.07	7.70	7.42	7.42	28,279
03 Sep 24	7.54000 -0.11	7.68	7.42	7.42	28,569
30 Aug 24	7.65000 +0.03	7.73	7.61	7.69	58,639
29 Aug 24	7.62000 +0.02	7.68	7.50	7.57	209,586
28 Aug 24	7.60000 +0.00	7.67	7.56	7.63	25,133
27 Aug 24	7.60000 -0.09	7.61	7.50	7.52	45,745
26 Aug 24	7.69000 -0.12	7.88	7.41	7.88	61,221
23 Aug 24	7.81000 +0.21	7.92	7.56	7.56	97,304
22 Aug 24	7.60000 +0.08	7.61	7.49	7.49	26,103
21 Aug 24	7.52000 -0.11	7.67	7.52	7.52	60,808
20 Aug 24	7.63000 +0.25	7.72	7.33	7.33	82,082
19 Aug 24	7.38000 -0.06	7.55	7.38	7.47	27,259
16 Aug 24	7.44000 -0.11	7.52	7.39	7.52	19,361
15 Aug 24	7.55000 +0.14	7.61	7.47	7.48	99,508
14 Aug 24	7.41000 +0.38	7.55	7.06	7.07	82,436
13 Aug 24	7.03000 +0.10	7.14	6.94	7.14	13,130
12 Aug 24	6.93000 -0.01	7.09	6.90	6.95	9,117
09 Aug 24	6.94000 -0.30	7.28	6.91	7.16	26,641
08 Aug 24	7.24000 +0.36	7.27	6.70	6.71	28,313
07 Aug 24	6.88000 +0.04	6.92	6.73	6.85	56,694
06 Aug 24	6.84000 -0.19	6.88	6.50	6.50	104,492
02 Aug 24	7.03000 -0.32	7.21	6.67	7.21	90,095
01 Aug 24	7.35000 -0.27	7.78	7.34	7.45	242,742
31 Jul 24	7.62000 +0.39	7.63	7.24	7.27	176,716
30 Jul 24	7.23000 -0.12	7.48	7.23	7.38	110,970
29 Jul 24	7.35000 +0.15	7.42	7.12	7.12	173,231
26 Jul 24	7.20000 +0.36	7.20	6.76	6.80	167,310
25 Jul 24	6.84000 +0.00	6.84	6.75	6.75	15,202
24 Jul 24	6.84000 -0.06	6.96	6.76	6.90	10,191
23 Jul 24	6.90000 -0.09	6.98	6.90	6.97	10,030
22 Jul 24	6.99000 -0.02	7.03	6.91	6.92	17,410
19 Jul 24	7.01000 +0.16	7.11	6.80	6.86	236,806
18 Jul 24	6.85000 +0.10	6.91	6.57	6.57	9,388
17 Jul 24	6.75000 +0.02	6.85	6.63	6.69	16,177
16 Jul 24	6.73000 -0.16	6.91	6.69	6.88	22,048
15 Jul 24	6.89000 +0.09	6.91	6.47	6.47	64,867
12 Jul 24	6.80000 +0.21	6.81	6.50	6.50	245,165
11 Jul 24	6.59000 +0.21	6.70	6.30	6.45	54,507
10 Jul 24	6.38000 -0.02	6.43	6.36	6.36	54,599
09 Jul 24	6.40000 -0.02	6.43	6.37	6.38	13,771
08 Jul 24	6.42000 +0.01	6.42	6.32	6.32	38,773
05 Jul 24	6.41000 +0.03	6.42	6.21	6.41	73,804
04 Jul 24	6.38000 -0.17	6.50	6.33	6.50	14,069
03 Jul 24	6.55000 +0.17	6.55	6.26	6.26	51,407
02 Jul 24	6.38000 +0.10	6.42	6.20	6.28	20,919
28 Jun 24	6.28000 +0.01	6.33	6.26	6.31	20,416
27 Jun 24	6.27000 +0.07	6.31	6.14	6.14	28,900
26 Jun 24	6.20000 +0.03	6.26	6.14	6.24	37,592
25 Jun 24	6.17000 -0.02	6.21	6.11	6.20	81,245
24 Jun 24	6.19000 -0.07	6.34	6.16	6.20	44,665
21 Jun 24	6.26000 -0.01	6.33	6.18	6.18	82,423
20 Jun 24	6.27000 +0.13	6.36	6.07	6.11	83,209
19 Jun 24	6.14000 +0.00	6.28	6.14	6.21	19,095
18 Jun 24	6.14000 -0.11	6.33	6.12	6.33	80,065
17 Jun 24	6.25000 +0.02	6.30	6.06	6.06	18,596
14 Jun 24	6.23000 +0.10	6.36	6.10	6.10	97,184
13 Jun 24	6.13000 +0.13	6.19	6.00	6.00	163,129
12 Jun 24	6.00000 +0.22	6.05	5.86	5.86	68,696
11 Jun 24	5.78000 -0.06	5.87	5.78	5.84	12,451
10 Jun 24	5.84000 -0.01	5.87	5.79	5.79	11,722
07 Jun 24	5.85000 +0.11	5.88	5.68	5.68	35,657
06 Jun 24	5.74000 -0.05	5.80	5.70	5.79	7,324
05 Jun 24	5.79000 +0.14	5.79	5.65	5.65	16,555
04 Jun 24	5.65000 -0.13	5.75	5.57	5.75	16,625
03 Jun 24	5.78000 +0.07	5.83	5.68	5.70	23,932
31 May 24	5.71000 -0.02	5.76	5.60	5.76	13,982
30 May 24	5.73000 +0.16	5.79	5.59	5.59	23,098
29 May 24	5.57000 -0.13	5.72	5.45	5.64	26,711
28 May 24	5.70000 +0.09	5.80	5.65	5.65	8,658
27 May 24	5.61000 -0.14	5.73	5.60	5.73	2,898
24 May 24	5.75000 +0.23	5.87	5.56	5.56	16,479
23 May 24	5.52000 -0.19	5.75	5.42	5.71	33,997
22 May 24	5.71000 -0.22	5.93	5.70	5.93	37,221
21 May 24	5.93000 -0.03	5.96	5.88	5.95	10,081
17 May 24	5.96000 -0.02	6.00	5.90	6.00	18,061
16 May 24	5.98000 -0.02	6.05	5.83	5.96	47,528
15 May 24	6.00000 +0.48	6.03	5.55	5.55	95,437
14 May 24	5.52000 +0.01	5.53	5.42	5.50	7,935
13 May 24	5.51000 -0.13	5.66	5.48	5.66	29,253
10 May 24	5.64000 -0.15	5.82	5.58	5.82	19,547
09 May 24	5.79000 +0.21	5.84	5.53	5.60	95,969
08 May 24	5.58000 +0.12	5.61	5.31	5.60	58,238
07 May 24	5.46000 +0.51	5.74	5.15	5.15	189,317
06 May 24	4.95000 -0.15	5.15	4.95	5.07	209,981
03 May 24	5.10000 -0.05	5.24	5.03	5.24	25,405
02 May 24	5.15000 -0.01	5.27	5.11	5.17	16,790
01 May 24	5.16000 +0.02	5.24	5.00	5.11	26,488
30 Apr 24	5.14000 +0.00	5.14	5.07	5.13	24,384
29 Apr 24	5.14000 -0.03	5.22	5.08	5.17	24,028
26 Apr 24	5.17000 -0.01	5.26	5.16	5.20	31,385
25 Apr 24	5.18000 -0.13	5.25	5.14	5.25	41,745
24 Apr 24	5.31000 -0.04	5.39	5.27	5.36	13,194
23 Apr 24	5.35000 +0.01	5.46	5.27	5.38	36,564
22 Apr 24	5.34000 -0.06	5.49	5.28	5.49	32,088
19 Apr 24	5.40000 -0.05	5.55	5.38	5.46	100,374
18 Apr 24	5.45000 -0.08	5.58	5.42	5.48	30,542
17 Apr 24	5.53000 -0.14	5.75	5.33	5.69	251,858
16 Apr 24	5.67000 -0.12	5.75	5.67	5.73	51,493
15 Apr 24	5.79000 -0.04	5.96	5.70	5.96	144,755
12 Apr 24	5.83000 +0.10	5.84	5.71	5.72	26,626
11 Apr 24	5.73000 -0.03	5.80	5.70	5.80	7,951
10 Apr 24	5.76000 +0.01	5.76	5.67	5.68	18,796
09 Apr 24	5.75000 +0.02	5.79	5.70	5.72	25,431
08 Apr 24	5.73000 -0.06	5.85	5.71	5.82	16,877
05 Apr 24	5.79000 +0.11	5.81	5.65	5.69	16,331
04 Apr 24	5.68000 -0.27	5.91	5.68	5.91	49,172
03 Apr 24	5.95000 +0.11	5.95	5.77	5.82	38,008
02 Apr 24	5.84000 -0.15	5.94	5.77	5.93	37,495
01 Apr 24	5.99000 -0.13	6.12	5.97	6.12	18,768
28 Mar 24	6.12000 -0.07	6.31	6.09	6.31	16,994
27 Mar 24	6.19000 +0.19	6.21	5.98	6.04	32,373
26 Mar 24	6.00000 -0.14	6.14	5.89	6.14	33,820
25 Mar 24	6.14000 -0.10	6.19	6.08	6.18	125,246
22 Mar 24	6.24000 +0.00	6.25	6.10	6.25	40,331
21 Mar 24	6.24000 +0.08	6.33	6.17	6.19	46,191
20 Mar 24	6.16000 +0.02	6.17	5.97	6.11	143,011
19 Mar 24	6.14000 +0.10	6.15	6.00	6.00	41,305
18 Mar 24	6.04000 -0.03	6.10	6.01	6.09	14,973
15 Mar 24	6.07000 +0.03	6.12	6.00	6.09	229,242
14 Mar 24	6.04000 -0.12	6.14	6.01	6.14	21,351
13 Mar 24	6.16000 +0.01	6.25	6.07	6.07	142,767
12 Mar 24	6.15000 +0.01	6.15	6.09	6.14	24,866
11 Mar 24	6.14000 -0.14	6.27	6.09	6.27	14,417
08 Mar 24	6.28000 +0.03	6.29	6.23	6.25	14,517
07 Mar 24	6.25000 +0.21	6.28	6.06	6.12	19,266
06 Mar 24	6.04000 +0.11	6.04	5.85	5.99	155,666
05 Mar 24	5.93000 -0.02	5.95	5.80	5.95	208,367
04 Mar 24	5.95000 -0.06	6.14	5.95	6.06	20,875
01 Mar 24	6.01000 -0.04	6.08	5.96	5.99	124,876
29 Feb 24	6.05000 +0.00	6.08	5.95	6.04	11,584
28 Feb 24	6.05000 -0.10	6.13	5.80	6.13	56,271
27 Feb 24	6.15000 -0.06	6.19	6.06	6.19	12,640
26 Feb 24	6.21000 -0.07	6.25	6.16	6.21	18,121
23 Feb 24	6.28000 -0.24	6.44	6.24	6.44	63,927
22 Feb 24	6.52000 -0.04	6.61	6.36	6.60	25,799
21 Feb 24	6.56000 -0.20	6.79	6.48	6.77	19,116
20 Feb 24	6.76000 -0.17	6.89	6.68	6.89	66,843
16 Feb 24	6.93000 +0.00	7.00	6.87	6.88	66,028
15 Feb 24	6.93000 +0.32	6.93	6.66	6.66	42,994
14 Feb 24	6.61000 +0.25	6.64	6.37	6.47	37,815
13 Feb 24	6.36000 -0.36	6.62	6.34	6.62	51,232
12 Feb 24	6.72000 +0.13	6.77	6.53	6.53	19,624
09 Feb 24	6.59000 +0.15	6.62	6.36	6.46	101,257
08 Feb 24	6.44000 -0.06	6.50	6.41	6.45	12,045
07 Feb 24	6.50000 +0.07	6.56	6.38	6.42	186,188
06 Feb 24	6.43000 -0.09	6.56	6.25	6.51	108,448
05 Feb 24	6.52000 -0.09	6.56	6.50	6.54	41,866
02 Feb 24	6.61000 +0.11	6.71	6.45	6.50	122,821
01 Feb 24	6.50000 -0.49	6.77	6.26	6.52	164,393
31 Jan 24	6.99000 +0.12	7.03	6.81	6.87	235,345
30 Jan 24	6.87000 +0.03	6.87	6.67	6.67	78,292
29 Jan 24	6.84000 +0.04	6.86	6.54	6.54	25,855
26 Jan 24	6.80000 +0.17	6.85	6.64	6.66	27,704
25 Jan 24	6.63000 +0.13	6.75	6.48	6.55	43,653
24 Jan 24	6.50000 +0.13	6.58	6.43	6.46	57,574
23 Jan 24	6.37000 +0.05	6.44	6.34	6.39	46,596
22 Jan 24	6.32000 +0.02	6.37	6.25	6.26	19,453
19 Jan 24	6.30000 +0.06	6.33	6.18	6.18	22,296
18 Jan 24	6.24000 +0.09	6.28	6.13	6.15	174,269
17 Jan 24	6.15000 +0.01	6.15	6.04	6.05	15,410
16 Jan 24	6.14000 -0.08	6.18	6.04	6.18	32,483
15 Jan 24	6.22000 +0.08	6.29	6.05	6.23	14,209
12 Jan 24	6.14000 +0.03	6.18	5.99	6.16	28,767
11 Jan 24	6.11000 -0.14	6.23	6.03	6.23	15,685
10 Jan 24	6.25000 -0.04	6.40	6.22	6.32	31,584
09 Jan 24	6.29000 -0.11	6.47	6.20	6.47	35,240
08 Jan 24	6.40000 +0.13	6.49	6.21	6.21	133,525
05 Jan 24	6.27000 +0.07	6.28	6.18	6.19	44,363
04 Jan 24	6.20000 +0.04	6.24	6.09	6.09	26,800
03 Jan 24	6.16000 -0.12	6.18	6.00	6.17	63,780
02 Jan 24	6.28000 -0.02	6.44	6.16	6.16	46,840
29 Dec 23	6.30000 -0.13	6.52	6.30	6.40	14,232
28 Dec 23	6.43000 +0.15	6.54	6.27	6.29	219,406
27 Dec 23	6.28000 +0.11	6.30	6.06	6.17	150,574
22 Dec 23	6.17000 -0.07	6.27	6.15	6.26	29,845
21 Dec 23	6.24000 -0.06	6.49	6.23	6.38	38,903
20 Dec 23	6.30000 +0.02	6.40	6.26	6.26	551,171
19 Dec 23	6.28000 +0.06	6.35	6.20	6.23	69,839
18 Dec 23	6.22000 -0.02	6.35	6.20	6.25	32,453
15 Dec 23	6.24000 -0.07	6.35	6.05	6.33	131,714
14 Dec 23	6.31000 +0.31	6.49	6.10	6.10	162,730
13 Dec 23	6.00000 +0.38	6.05	5.60	5.65	169,286
12 Dec 23	5.62000 +0.03	5.63	5.54	5.63	9,511
11 Dec 23	5.59000 -0.06	5.63	5.51	5.60	14,803
08 Dec 23	5.65000 +0.00	5.78	5.63	5.68	10,423
07 Dec 23	5.65000 -0.10	5.76	5.62	5.75	74,438
06 Dec 23	5.75000 +0.15	5.88	5.62	5.64	63,876
05 Dec 23	5.60000 -0.07	5.77	5.57	5.68	27,582
04 Dec 23	5.67000 -0.01	5.83	5.57	5.65	34,405
01 Dec 23	5.68000 +0.17	5.70	5.45	5.49	33,683
30 Nov 23	5.51000 +0.07	5.57	5.43	5.48	8,016
29 Nov 23	5.44000 +0.09	5.76	5.34	5.37	141,708
28 Nov 23	5.35000 +0.00	5.37	5.28	5.33	47,515
27 Nov 23	5.35000 -0.05	5.38	5.26	5.26	10,729
24 Nov 23	5.40000 +0.09	5.41	5.25	5.34	47,553
23 Nov 23	5.31000 -0.03	5.35	5.25	5.33	22,658
22 Nov 23	5.34000 +0.05	5.37	5.23	5.24	37,489
21 Nov 23	5.29000 +0.04	5.35	5.24	5.32	58,789
20 Nov 23	5.25000 +0.01	5.26	5.14	5.22	80,404
17 Nov 23	5.24000 -0.01	5.31	5.09	5.15	465,504
16 Nov 23	5.25000 -0.46	5.75	5.19	5.70	232,136
15 Nov 23	5.71000 +0.03	5.96	5.57	5.59	60,881
14 Nov 23	5.68000 +0.37	5.71	5.38	5.38	250,082
13 Nov 23	5.31000 +0.00	5.35	5.25	5.33	3,876
10 Nov 23	5.31000 -0.03	5.40	5.22	5.32	29,855
09 Nov 23	5.34000 +0.05	5.45	5.29	5.34	35,163
08 Nov 23	5.29000 +0.13	5.34	5.12	5.12	23,293
07 Nov 23	5.16000 +0.00	5.24	5.06	5.16	30,039
06 Nov 23	5.16000 -0.21	5.36	5.08	5.26	69,470
03 Nov 23	5.37000 +0.41	5.50	5.03	5.05	164,036
02 Nov 23	4.96000 +0.15	5.03	4.89	4.89	21,858
01 Nov 23	4.81000 -0.08	4.94	4.72	4.94	52,592
31 Oct 23	4.89000 +0.23	4.91	4.67	4.70	59,140
30 Oct 23	4.66000 -0.26	4.92	4.62	4.92	62,649
27 Oct 23	4.92000 +0.17	4.92	4.80	4.80	83,583
26 Oct 23	4.75000 +0.16	4.80	4.50	4.53	730,297
25 Oct 23	4.59000 -0.08	4.65	4.43	4.62	72,674
24 Oct 23	4.67000 -0.16	4.91	4.62	4.91	160,964
23 Oct 23	4.83000 -0.17	4.91	4.72	4.88	94,181
20 Oct 23	5.00000 -0.06	5.12	4.92	5.04	610,962
19 Oct 23	5.06000 -0.42	5.50	4.99	5.50	291,238
18 Oct 23	5.48000 -0.21	5.59	5.40	5.51	758,944
17 Oct 23	5.69000 -0.03	5.75	5.57	5.71	352,798
16 Oct 23	5.72000 -0.05	5.83	5.55	5.81	24,671
13 Oct 23	5.77000 -0.07	5.86	5.75	5.84	35,856
12 Oct 23	5.84000 -0.26	6.04	5.83	6.04	18,931
11 Oct 23	6.10000 +0.06	6.11	5.95	6.11	15,095
10 Oct 23	6.04000 -0.11	6.16	6.04	6.08	20,476
06 Oct 23	6.15000 +0.06	6.16	5.97	6.06	17,668
05 Oct 23	6.09000 -0.12	6.32	6.05	6.32	27,667
04 Oct 23	6.21000 +0.11	6.25	6.15	6.16	15,234
03 Oct 23	6.10000 -0.12	6.18	5.92	6.18	61,463
02 Oct 23	6.22000 +0.02	6.27	6.12	6.27	212,482
29 Sep 23	6.20000 -0.10	6.38	6.20	6.34	40,156
28 Sep 23	6.30000 +0.12	6.30	6.15	6.21	69,238
27 Sep 23	6.18000 +0.02	6.25	6.09	6.24	73,217
26 Sep 23	6.16000 -0.05	6.24	6.11	6.21	101,338
25 Sep 23	6.21000 -0.01	6.28	6.19	6.21	18,885
22 Sep 23	6.22000 +0.06	6.26	6.17	6.17	20,303
21 Sep 23	6.16000 -0.06	6.25	6.07	6.18	66,905
20 Sep 23	6.22000 +0.08	6.41	6.10	6.14	65,430
19 Sep 23	6.14000 +0.11	6.14	5.91	5.97	35,434
18 Sep 23	6.03000 -0.05	6.13	5.96	6.13	4,897
15 Sep 23	6.08000 -0.08	6.08	5.90	6.08	134,125
14 Sep 23	6.16000 +0.17	6.19	5.99	6.00	31,286
13 Sep 23	5.99000 -0.15	6.14	5.93	6.14	26,612
12 Sep 23	6.14000 -0.08	6.35	6.05	6.17	58,268
11 Sep 23	6.22000 +0.00	6.43	6.16	6.25	70,462
08 Sep 23	6.22000 +0.02	6.25	6.10	6.20	85,689
07 Sep 23	6.20000 -0.40	6.53	6.20	6.53	70,880
06 Sep 23	6.60000 -0.14	6.74	6.50	6.74	29,937
05 Sep 23	6.74000 +0.00	6.77	6.64	6.69	19,350
01 Sep 23	6.74000 -0.09	6.79	6.67	6.79	25,850
31 Aug 23	6.83000 +0.11	6.85	6.69	6.71	58,201
30 Aug 23	6.72000 -0.08	6.94	6.69	6.79	34,231
29 Aug 23	6.80000 +0.12	6.89	6.61	6.67	31,872
28 Aug 23	6.68000 -0.03	6.90	6.66	6.73	34,893
25 Aug 23	6.71000 +0.11	6.71	6.55	6.58	42,547
24 Aug 23	6.60000 -0.07	6.69	6.45	6.69	72,122
23 Aug 23	6.67000 -0.04	6.90	6.65	6.75	59,139
22 Aug 23	6.71000 +0.09	6.71	6.52	6.62	43,668
21 Aug 23	6.62000 -0.03	6.64	6.58	6.62	33,209
18 Aug 23	6.65000 +0.00	6.69	6.52	6.63	129,064
17 Aug 23	6.65000 -0.14	6.80	6.61	6.80	52,854
16 Aug 23	6.79000 +0.04	6.80	6.67	6.75	25,634
15 Aug 23	6.75000 -0.27	6.97	6.72	6.97	41,343
14 Aug 23	7.02000 +0.06	7.10	6.92	6.97	65,080
11 Aug 23	6.96000 +0.19	6.97	6.74	6.74	39,910
10 Aug 23	6.77000 +0.08	6.79	6.53	6.72	137,659
09 Aug 23	6.69000 -0.03	6.88	6.68	6.77	95,534
08 Aug 23	6.72000 -0.06	6.90	6.62	6.90	35,288
04 Aug 23	6.78000 +0.05	6.94	6.71	6.71	85,122
03 Aug 23	6.73000 +0.03	6.82	6.68	6.74	36,280
02 Aug 23	6.70000 -0.21	6.95	6.61	6.87	50,918
01 Aug 23	6.91000 -0.04	7.04	6.85	6.91	56,049
31 Jul 23	6.95000 +0.40	7.00	6.55	6.56	120,320
28 Jul 23	6.55000 -0.07	6.76	6.33	6.75	247,081
27 Jul 23	6.62000 -0.33	6.96	6.52	6.94	106,957
26 Jul 23	6.95000 +0.09	6.95	6.84	6.85	35,065
25 Jul 23	6.86000 +0.02	7.05	6.82	6.85	191,624
24 Jul 23	6.84000 +0.23	6.89	6.53	6.59	87,238
21 Jul 23	6.61000 -0.18	6.80	6.60	6.80	83,724
20 Jul 23	6.79000 +0.07	6.82	6.73	6.73	81,788
19 Jul 23	6.72000 -0.05	6.82	6.68	6.78	160,742
18 Jul 23	6.77000 +0.10	6.80	6.68	6.68	72,456
17 Jul 23	6.67000 +0.01	6.79	6.60	6.68	47,360
14 Jul 23	6.66000 +0.09	6.78	6.53	6.57	124,548
13 Jul 23	6.57000 +0.08	6.76	6.51	6.51	141,343
12 Jul 23	6.49000 +0.01	6.64	6.45	6.45	135,354
11 Jul 23	6.48000 +0.23	6.50	6.24	6.25	214,582
10 Jul 23	6.25000 +0.17	6.28	5.99	6.05	121,680
07 Jul 23	6.08000 +0.01	6.10	5.97	6.05	71,766
06 Jul 23	6.07000 +0.17	6.09	5.78	5.84	71,591
05 Jul 23	5.90000 +0.02	5.94	5.74	5.86	73,729
04 Jul 23	5.88000 -0.18	6.10	5.88	6.10	26,295
30 Jun 23	6.06000 +0.04	6.10	6.04	6.05	36,096
29 Jun 23	6.02000 -0.02	6.07	5.95	6.05	44,554
28 Jun 23	6.04000 -0.03	6.11	5.97	6.09	99,406
27 Jun 23	6.07000 +0.11	6.07	5.90	5.98	97,256
26 Jun 23	5.96000 -0.25	6.21	5.96	6.21	83,499
23 Jun 23	6.21000 -0.07	6.30	6.14	6.17	119,773
22 Jun 23	6.28000 +0.04	6.74	6.15	6.21	1,811,334
21 Jun 23	6.24000 +0.22	6.35	6.02	6.02	377,227
20 Jun 23	6.02000 +0.12	6.08	5.88	5.90	157,892
19 Jun 23	5.90000 +0.06	5.98	5.82	5.84	20,839
16 Jun 23	5.84000 +0.02	5.88	5.73	5.87	165,931
15 Jun 23	5.82000 -0.10	5.95	5.73	5.87	60,809
14 Jun 23	5.92000 +0.00	5.95	5.85	5.95	57,142
13 Jun 23	5.92000 +0.05	5.98	5.83	5.83	27,789
12 Jun 23	5.87000 -0.04	6.00	5.87	5.91	64,738
09 Jun 23	5.91000 +0.04	5.93	5.80	5.87	25,421
08 Jun 23	5.87000 +0.00	5.91	5.84	5.88	18,414
07 Jun 23	5.87000 -0.13	6.00	5.81	6.00	36,976
06 Jun 23	6.00000 -0.13	6.13	5.95	6.12	289,307
05 Jun 23	6.13000 +0.05	6.14	6.08	6.09	45,895
02 Jun 23	6.08000 +0.00	6.15	6.05	6.15	96,882
01 Jun 23	6.08000 +0.19	6.22	5.86	5.92	165,865
31 May 23	5.89000 +0.24	5.92	5.59	5.60	87,166
30 May 23	5.65000 +0.05	5.67	5.53	5.55	62,621
29 May 23	5.60000 +0.29	5.71	5.30	5.30	35,351
26 May 23	5.31000 +0.10	5.38	5.12	5.22	139,653
25 May 23	5.21000 -0.04	5.27	5.13	5.27	125,950
24 May 23	5.25000 +0.00	5.30	5.14	5.20	27,596
23 May 23	5.25000 +0.08	5.41	5.10	5.16	97,280
19 May 23	5.17000 -0.04	5.25	5.06	5.25	40,953
18 May 23	5.21000 -0.25	5.45	5.20	5.45	62,722
17 May 23	5.46000 -0.10	5.60	5.40	5.58	460,701
16 May 23	5.56000 +0.08	5.63	5.47	5.49	147,883
15 May 23	5.48000 +0.04	5.55	5.43	5.43	103,299
12 May 23	5.44000 -0.11	5.53	5.25	5.39	105,026
11 May 23	5.55000 +0.13	5.67	5.37	5.40	136,436
10 May 23	5.42000 -0.15	5.74	5.42	5.60	149,959
09 May 23	5.57000 +0.18	5.60	5.33	5.34	52,386
08 May 23	5.39000 -0.01	5.43	5.23	5.42	72,054
05 May 23	5.40000 -0.06	5.51	5.35	5.50	89,531
04 May 23	5.46000 +0.07	5.53	5.37	5.40	74,203
03 May 23	5.39000 -0.08	5.65	5.38	5.47	117,328
02 May 23	5.47000 -0.09	5.55	5.36	5.55	135,168
01 May 23	5.56000 +0.48	5.65	5.05	5.06	201,333
28 Apr 23	5.08000 +0.68	5.12	4.25	4.29	202,725
27 Apr 23	4.40000 -0.09	4.50	4.34	4.44	76,521
26 Apr 23	4.49000 -0.05	4.57	4.47	4.54	146,573
25 Apr 23	4.54000 -0.03	4.58	4.51	4.53	65,860
24 Apr 23	4.57000 -0.04	4.60	4.50	4.59	98,896
21 Apr 23	4.61000 +0.00	4.71	4.58	4.63	102,221
20 Apr 23	4.61000 -0.08	4.65	4.59	4.65	36,619
19 Apr 23	4.69000 +0.11	4.73	4.55	4.55	33,500
18 Apr 23	4.58000 -0.06	4.72	4.58	4.70	25,404
17 Apr 23	4.64000 +0.11	4.70	4.50	4.57	30,710
14 Apr 23	4.53000 -0.14	4.74	4.52	4.67	88,094
13 Apr 23	4.67000 -0.03	4.71	4.58	4.64	43,953
12 Apr 23	4.70000 +0.06	4.72	4.53	4.68	48,814
11 Apr 23	4.64000 +0.00	4.71	4.60	4.60	61,804
10 Apr 23	4.64000 +0.06	4.65	4.50	4.58	20,488
06 Apr 23	4.58000 +0.00	4.62	4.56	4.57	87,675
05 Apr 23	4.58000 -0.26	4.80	4.55	4.80	85,727
04 Apr 23	4.84000 -0.08	4.93	4.76	4.93	22,037
03 Apr 23	4.92000 +0.04	4.95	4.76	4.87	106,967
31 Mar 23	4.88000 +0.10	4.92	4.81	4.81	55,999
30 Mar 23	4.78000 +0.01	4.86	4.73	4.86	46,913
29 Mar 23	4.77000 +0.12	4.84	4.65	4.65	75,826
28 Mar 23	4.65000 -0.04	4.70	4.62	4.65	40,146
27 Mar 23	4.69000 +0.04	4.79	4.61	4.71	183,576
24 Mar 23	4.65000 -0.05	4.69	4.58	4.66	40,492
23 Mar 23	4.70000 +0.16	4.79	4.58	4.58	43,517
22 Mar 23	4.54000 -0.06	4.72	4.51	4.56	140,614
21 Mar 23	4.60000 -0.04	4.82	4.56	4.70	100,306
20 Mar 23	4.64000 -0.25	4.94	4.57	4.93	332,660
17 Mar 23	4.89000 -0.21	5.11	4.88	5.11	223,185
16 Mar 23	5.10000 -0.05	5.22	5.00	5.14	165,123
15 Mar 23	5.15000 -0.08	5.24	5.01	5.07	307,559
14 Mar 23	5.23000 +0.41	5.23	4.87	4.90	164,044
13 Mar 23	4.82000 +0.06	4.88	4.56	4.70	119,393
10 Mar 23	4.76000 -0.41	5.15	4.72	5.15	264,225
09 Mar 23	5.17000 -0.18	5.35	5.12	5.34	195,823
08 Mar 23	5.35000 -0.15	5.47	5.28	5.46	53,023
07 Mar 23	5.50000 -0.01	5.55	5.41	5.47	69,977
06 Mar 23	5.51000 -0.48	6.03	5.45	6.03	162,288
03 Mar 23	5.99000 +0.09	6.03	5.92	5.92	187,068
02 Mar 23	5.90000 -0.03	5.91	5.74	5.87	166,546
01 Mar 23	5.93000 +0.12	5.99	5.80	5.80	187,721
28 Feb 23	5.81000 +0.12	5.85	5.63	5.71	315,201
27 Feb 23	5.69000 +0.18	5.77	5.47	5.60	108,425
24 Feb 23	5.51000 +0.06	5.57	5.38	5.41	272,485
23 Feb 23	5.45000 -0.06	5.55	5.39	5.39	89,529
22 Feb 23	5.51000 +0.05	5.59	5.36	5.46	117,828
21 Feb 23	5.46000 -0.41	5.82	5.44	5.82	271,482
17 Feb 23	5.87000 -0.13	5.95	5.80	5.95	74,310
16 Feb 23	6.00000 -0.06	6.13	5.94	5.97	252,248
15 Feb 23	6.06000 +0.01	6.07	5.91	5.98	327,883
14 Feb 23	6.05000 +0.05	6.05	5.88	5.94	316,146
13 Feb 23	6.00000 +0.09	6.00	5.84	5.90	145,522
10 Feb 23	5.91000 +0.06	5.91	5.71	5.84	110,249
09 Feb 23	5.85000 -0.09	6.06	5.81	5.98	131,583
08 Feb 23	5.94000 +0.01	5.96	5.79	5.92	116,219
07 Feb 23	5.93000 +0.08	5.96	5.72	5.84	171,617
06 Feb 23	5.85000 +0.13	5.87	5.63	5.64	218,550
03 Feb 23	5.72000 +0.02	5.74	5.41	5.57	820,100
02 Feb 23	5.70000 +0.20	5.74	5.39	5.58	340,819
01 Feb 23	5.50000 +0.20	5.51	5.25	5.29	282,119
31 Jan 23	5.30000 +0.32	5.31	4.91	4.98	150,278
30 Jan 23	4.98000 +0.10	5.19	4.73	4.82	466,005
27 Jan 23	4.88000 +0.56	4.88	4.28	4.28	415,346
26 Jan 23	4.32000 +0.05	4.32	4.15	4.29	48,811
25 Jan 23	4.27000 +0.00	4.30	4.18	4.21	42,676
24 Jan 23	4.27000 +0.02	4.32	4.22	4.22	42,228
23 Jan 23	4.25000 -0.01	4.31	4.10	4.26	32,762
20 Jan 23	4.26000 -0.04	4.30	4.25	4.28	103,230
19 Jan 23	4.30000 +0.02	4.34	4.23	4.27	37,139
18 Jan 23	4.28000 +0.01	4.34	4.24	4.29	37,187
17 Jan 23	4.27000 -0.13	4.40	4.24	4.39	63,333
16 Jan 23	4.40000 +0.00	4.49	4.38	4.38	63,683
13 Jan 23	4.40000 -0.08	4.48	4.34	4.42	82,187
12 Jan 23	4.48000 -0.01	4.53	4.39	4.53	31,708
11 Jan 23	4.49000 -0.06	4.66	4.36	4.58	98,943
10 Jan 23	4.55000 +0.20	4.57	4.34	4.35	65,191
09 Jan 23	4.35000 +0.12	4.40	4.25	4.25	77,455
06 Jan 23	4.23000 -0.07	4.33	4.08	4.33	90,936
05 Jan 23	4.30000 +0.00	4.31	4.23	4.26	38,233
04 Jan 23	4.30000 +0.19	4.33	4.13	4.16	48,346
03 Jan 23	4.11000 -0.07	4.35	4.08	4.22	50,086
30 Dec 22	4.18000 +0.11	4.22	4.05	4.05	35,030
29 Dec 22	4.07000 +0.25	4.14	3.84	3.85	46,337
28 Dec 22	3.82000 -0.17	4.00	3.80	3.94	123,896
23 Dec 22	3.99000 -0.05	4.04	3.98	4.04	99,948
22 Dec 22	4.04000 -0.06	4.10	4.03	4.07	117,119
21 Dec 22	4.10000 +0.06	4.12	4.05	4.08	77,648
20 Dec 22	4.04000 -0.06	4.10	4.03	4.10	82,860
19 Dec 22	4.10000 -0.09	4.22	4.10	4.18	279,930
16 Dec 22	4.19000 +0.02	4.26	4.14	4.15	250,033
15 Dec 22	4.17000 +0.01	4.19	4.09	4.10	116,824
14 Dec 22	4.16000 -0.07	4.24	4.13	4.24	111,526
13 Dec 22	4.23000 -0.08	4.55	4.23	4.35	237,751
12 Dec 22	4.31000 +0.11	4.34	4.15	4.19	95,232
09 Dec 22	4.20000 +0.05	4.39	4.10	4.10	172,826
08 Dec 22	4.15000 +0.09	4.22	4.05	4.05	185,067
07 Dec 22	4.06000 -0.02	4.21	4.06	4.07	344,579
06 Dec 22	4.08000 -0.09	4.23	4.03	4.16	280,837
05 Dec 22	4.17000 -0.06	4.23	4.12	4.20	61,759
02 Dec 22	4.23000 -0.11	4.30	4.19	4.22	111,981
01 Dec 22	4.34000 +0.26	4.47	4.16	4.16	226,981
30 Nov 22	4.08000 -0.12	4.23	4.07	4.23	2,209,453
29 Nov 22	4.20000 +0.01	4.27	4.14	4.20	227,403
28 Nov 22	4.19000 -0.09	4.30	4.13	4.28	144,937
25 Nov 22	4.28000 -0.11	4.37	4.27	4.33	70,244
24 Nov 22	4.39000 +0.10	4.45	4.31	4.34	63,844
23 Nov 22	4.29000 +0.01	4.40	4.25	4.30	51,294
22 Nov 22	4.28000 +0.10	4.35	4.17	4.20	100,704
21 Nov 22	4.18000 +0.04	4.22	4.10	4.10	94,984
18 Nov 22	4.14000 -0.04	4.21	4.10	4.21	105,325
17 Nov 22	4.18000 +0.01	4.19	3.93	4.09	212,656
16 Nov 22	4.17000 -0.04	4.21	4.08	4.16	128,242
15 Nov 22	4.21000 +0.01	4.36	4.19	4.29	105,982
14 Nov 22	4.20000 -0.02	4.45	4.18	4.20	173,323
11 Nov 22	4.22000 -0.10	4.33	4.11	4.33	246,401
10 Nov 22	4.32000 +0.14	4.47	4.26	4.41	210,092
09 Nov 22	4.18000 -0.12	4.36	4.14	4.28	128,968
08 Nov 22	4.30000 -0.05	4.36	4.28	4.36	68,425
07 Nov 22	4.35000 -0.02	4.45	4.31	4.37	52,959
04 Nov 22	4.37000 -0.05	4.58	4.31	4.54	37,063
03 Nov 22	4.42000 +0.01	4.51	4.31	4.35	63,646
02 Nov 22	4.41000 -0.17	4.62	4.40	4.54	228,028
01 Nov 22	4.58000 -0.04	4.70	4.53	4.70	80,632
31 Oct 22	4.62000 -0.19	4.86	4.62	4.80	199,514
28 Oct 22	4.81000 -0.12	4.96	4.80	4.88	177,527
27 Oct 22	4.93000 +0.04	4.95	4.85	4.88	32,691
26 Oct 22	4.89000 +0.15	4.95	4.71	4.71	66,561
25 Oct 22	4.74000 +0.00	4.84	4.74	4.76	44,500
24 Oct 22	4.74000 -0.05	4.79	4.68	4.79	21,351
21 Oct 22	4.79000 +0.13	4.82	4.60	4.67	249,687
20 Oct 22	4.66000 -0.10	4.82	4.60	4.78	83,037
19 Oct 22	4.76000 +0.07	4.76	4.60	4.66	207,686
18 Oct 22	4.69000 +0.01	4.95	4.65	4.75	94,669
17 Oct 22	4.68000 +0.16	4.73	4.54	4.57	69,963
14 Oct 22	4.52000 -0.10	4.66	4.49	4.66	134,843
13 Oct 22	4.62000 -0.10	4.77	4.49	4.56	144,433
12 Oct 22	4.72000 +0.11	4.79	4.62	4.65	108,306
11 Oct 22	4.61000 -0.05	4.67	4.51	4.62	56,168
07 Oct 22	4.66000 -0.26	4.87	4.60	4.87	45,246
06 Oct 22	4.92000 -0.06	4.97	4.84	4.97	19,264
05 Oct 22	4.98000 -0.19	5.09	4.93	5.07	33,329
04 Oct 22	5.17000 +0.28	5.21	4.96	4.96	75,880
03 Oct 22	4.89000 +0.14	4.89	4.65	4.81	158,812
30 Sep 22	4.75000 -0.11	4.98	4.75	4.82	87,743
29 Sep 22	4.86000 -0.05	4.93	4.79	4.79	144,047
28 Sep 22	4.91000 +0.22	4.98	4.68	4.74	138,393
27 Sep 22	4.69000 -0.07	4.87	4.67	4.87	50,327
26 Sep 22	4.76000 -0.03	4.84	4.65	4.76	212,689
23 Sep 22	4.79000 -0.23	4.96	4.70	4.96	161,121
22 Sep 22	5.02000 -0.34	5.36	5.00	5.36	94,726
21 Sep 22	5.36000 -0.09	5.49	5.30	5.49	279,532
20 Sep 22	5.45000 -0.18	5.55	5.39	5.55	42,780
19 Sep 22	5.63000 -0.06	5.74	5.53	5.68	60,330
16 Sep 22	5.69000 -0.10	5.72	5.59	5.67	90,580
15 Sep 22	5.79000 -0.10	6.15	5.74	5.86	75,014
14 Sep 22	5.89000 -0.10	5.94	5.71	5.88	54,187
13 Sep 22	5.99000 -0.01	6.02	5.75	5.86	53,741
12 Sep 22	6.00000 +0.03	6.10	5.98	6.02	155,872
09 Sep 22	5.97000 +0.12	6.02	5.89	5.89	49,213
08 Sep 22	5.85000 +0.20	5.90	5.63	5.63	76,606
07 Sep 22	5.65000 +0.05	5.68	5.59	5.60	27,471
06 Sep 22	5.60000 +0.01	5.70	5.56	5.56	173,683
02 Sep 22	5.59000 -0.10	5.76	5.59	5.71	44,794
01 Sep 22	5.69000 -0.10	5.76	5.65	5.75	77,465
31 Aug 22	5.79000 +0.04	5.87	5.75	5.75	91,015
30 Aug 22	5.75000 +0.00	5.79	5.74	5.76	78,392
29 Aug 22	5.75000 -0.01	5.84	5.73	5.73	77,607
26 Aug 22	5.76000 -0.22	6.00	5.76	5.98	58,853
25 Aug 22	5.98000 +0.07	6.17	5.91	5.95	131,621
24 Aug 22	5.91000 +0.16	5.93	5.75	5.75	105,795
23 Aug 22	5.75000 -0.04	5.82	5.73	5.79	75,811
22 Aug 22	5.79000 -0.16	5.84	5.75	5.84	61,145
19 Aug 22	5.95000 -0.13	6.03	5.92	6.03	74,638
18 Aug 22	6.08000 +0.22	6.10	5.85	5.87	90,510
17 Aug 22	5.86000 -0.25	6.06	5.81	6.04	263,608
16 Aug 22	6.11000 +0.00	6.25	6.08	6.08	125,654
15 Aug 22	6.11000 +0.00	6.12	5.98	6.08	208,495
12 Aug 22	6.11000 +0.26	6.16	5.81	5.90	193,894
11 Aug 22	5.85000 +0.08	5.91	5.78	5.80	155,475
10 Aug 22	5.77000 +0.10	5.93	5.59	5.76	237,849
09 Aug 22	5.67000 -0.21	5.85	5.62	5.85	202,051
08 Aug 22	5.88000 +0.03	6.01	5.83	5.90	77,085
05 Aug 22	5.85000 -0.17	6.00	5.73	5.91	99,119
04 Aug 22	6.02000 +0.18	6.03	5.78	5.86	125,539
03 Aug 22	5.84000 +0.05	5.97	5.83	5.83	86,919
02 Aug 22	5.79000 -0.09	5.89	5.53	5.74	147,539
29 Jul 22	5.88000 +0.57	5.95	5.27	5.27	931,102
28 Jul 22	5.31000 +0.47	5.33	5.04	5.06	357,338
27 Jul 22	4.84000 +0.09	4.89	4.75	4.76	124,954
26 Jul 22	4.75000 -0.02	4.79	4.65	4.71	250,290
25 Jul 22	4.77000 -0.11	4.89	4.68	4.89	125,796
22 Jul 22	4.88000 -0.29	5.32	4.86	5.21	152,488
21 Jul 22	5.17000 +0.27	5.23	4.88	4.88	143,518
20 Jul 22	4.90000 +0.19	4.94	4.69	4.70	384,751
19 Jul 22	4.71000 +0.01	4.84	4.66	4.76	232,238
18 Jul 22	4.70000 -0.04	4.94	4.69	4.78	89,604
15 Jul 22	4.74000 -0.07	4.89	4.72	4.88	153,903
14 Jul 22	4.81000 -0.42	5.18	4.81	5.18	222,695
13 Jul 22	5.23000 -0.08	5.27	5.15	5.23	53,737
12 Jul 22	5.31000 -0.06	5.36	5.23	5.34	63,468
11 Jul 22	5.37000 -0.19	5.52	5.35	5.52	91,961
08 Jul 22	5.56000 +0.07	5.62	5.43	5.46	75,894
07 Jul 22	5.49000 -0.02	5.68	5.48	5.55	77,740
06 Jul 22	5.51000 -0.05	5.62	5.43	5.57	166,759
05 Jul 22	5.56000 +0.23	5.61	5.28	5.30	140,999
04 Jul 22	5.33000 +0.25	5.41	5.04	5.04	57,646
30 Jun 22	5.08000 -0.03	5.10	5.03	5.06	139,984
29 Jun 22	5.11000 -0.17	5.32	5.11	5.28	145,696
28 Jun 22	5.28000 -0.17	5.58	5.25	5.49	152,723
27 Jun 22	5.45000 +0.00	5.56	5.40	5.47	97,684
24 Jun 22	5.45000 +0.27	5.52	5.21	5.21	196,448
23 Jun 22	5.18000 +0.02	5.28	5.12	5.17	155,191
22 Jun 22	5.16000 -0.15	5.32	5.16	5.25	109,755
21 Jun 22	5.31000 -0.02	5.55	5.30	5.37	191,502
20 Jun 22	5.33000 +0.12	5.37	5.22	5.22	56,251
17 Jun 22	5.21000 -0.07	5.38	5.11	5.29	180,517
16 Jun 22	5.28000 -0.23	5.42	5.24	5.35	605,150
15 Jun 22	5.51000 +0.05	5.59	5.41	5.51	149,933
14 Jun 22	5.46000 +0.08	5.51	5.29	5.41	140,691
13 Jun 22	5.38000 -0.04	5.41	5.15	5.19	280,890
10 Jun 22	5.42000 -0.09	5.52	5.39	5.40	400,958
09 Jun 22	5.51000 -0.03	5.55	5.42	5.52	189,850
08 Jun 22	5.54000 -0.09	5.85	5.54	5.62	319,476
07 Jun 22	5.63000 +0.06	5.64	5.49	5.54	280,995
06 Jun 22	5.57000 -0.01	5.73	5.47	5.64	109,979
03 Jun 22	5.58000 -0.22	5.78	5.54	5.71	831,729
02 Jun 22	5.80000 +0.23	5.85	5.53	5.57	255,704
01 Jun 22	5.57000 -0.06	5.75	5.51	5.68	206,433
31 May 22	5.63000 -0.04	5.69	5.43	5.68	401,208
30 May 22	5.67000 +0.18	5.69	5.49	5.52	191,824
27 May 22	5.49000 +0.14	5.56	5.34	5.36	205,408
26 May 22	5.35000 +0.30	5.44	5.09	5.10	392,759
25 May 22	5.05000 +0.13	5.11	4.89	4.90	118,042
24 May 22	4.92000 -0.10	4.99	4.77	4.98	210,982
20 May 22	5.02000 -0.05	5.21	4.91	5.12	195,522
19 May 22	5.07000 +0.23	5.13	4.80	4.80	171,819
18 May 22	4.84000 -0.15	4.92	4.75	4.92	208,810
17 May 22	4.99000 +0.06	5.09	4.81	5.02	203,340
16 May 22	4.93000 +0.01	5.04	4.83	4.90	179,092
13 May 22	4.92000 +0.34	5.12	4.64	4.66	416,652
12 May 22	4.58000 -0.03	4.73	4.48	4.56	693,913
11 May 22	4.61000 -0.16	4.95	4.60	4.75	482,504
10 May 22	4.77000 +0.06	4.85	4.57	4.78	675,347
09 May 22	4.71000 +0.05	4.71	4.53	4.56	399,487
06 May 22	4.66000 -0.21	4.84	4.55	4.84	288,020
05 May 22	4.87000 -0.35	5.15	4.82	5.14	219,450
04 May 22	5.22000 +0.31	5.27	4.86	4.90	249,058
03 May 22	4.91000 +0.24	4.94	4.59	4.67	502,299
02 May 22	4.67000 +0.11	4.86	4.50	4.53	295,167
29 Apr 22	4.56000 -0.14	4.69	4.51	4.58	294,395
28 Apr 22	4.70000 -0.03	4.79	4.18	4.50	507,875
27 Apr 22	4.73000 -0.07	4.98	4.68	4.79	463,567
26 Apr 22	4.80000 -0.24	5.06	4.75	4.99	265,895
25 Apr 22	5.04000 +0.27	5.05	4.68	4.71	329,915
22 Apr 22	4.77000 -0.24	4.99	4.71	4.99	444,083
21 Apr 22	5.01000 -0.01	5.06	4.87	5.05	177,910
20 Apr 22	5.02000 +0.14	5.11	4.81	4.89	190,336
19 Apr 22	4.88000 -0.03	4.99	4.86	4.88	174,776
18 Apr 22	4.91000 -0.11	5.01	4.83	5.01	177,301
14 Apr 22	5.02000 +0.02	5.12	5.00	5.00	97,530
13 Apr 22	5.00000 +0.01	5.03	4.92	5.01	160,851
12 Apr 22	4.99000 -0.02	5.10	4.96	5.07	126,448
11 Apr 22	5.01000 -0.03	5.07	4.94	5.01	136,247
08 Apr 22	5.04000 -0.01	5.11	4.95	5.05	162,285
07 Apr 22	5.05000 -0.05	5.12	4.96	5.08	148,033
06 Apr 22	5.10000 -0.10	5.19	4.98	5.18	208,000
05 Apr 22	5.20000 -0.23	5.42	5.17	5.40	171,293
04 Apr 22	5.43000 +0.11	5.47	5.26	5.35	163,869
01 Apr 22	5.32000 +0.00	5.41	5.12	5.34	196,135
31 Mar 22	5.32000 -0.10	5.43	5.29	5.40	227,787
30 Mar 22	5.42000 -0.05	5.48	5.36	5.48	104,870
29 Mar 22	5.47000 +0.12	5.50	5.36	5.40	175,563
28 Mar 22	5.35000 -0.16	5.57	5.32	5.49	102,265
25 Mar 22	5.51000 -0.03	5.58	5.36	5.58	322,245
24 Mar 22	5.54000 -0.04	5.61	5.44	5.59	244,602
23 Mar 22	5.58000 +0.04	5.71	5.48	5.52	182,059
22 Mar 22	5.54000 +0.10	5.61	5.33	5.43	244,871
21 Mar 22	5.44000 -0.11	5.55	5.36	5.53	106,628
18 Mar 22	5.55000 -0.09	5.69	5.49	5.61	142,261
17 Mar 22	5.64000 +0.38	5.66	5.25	5.25	196,078
16 Mar 22	5.26000 +0.19	5.33	5.11	5.11	159,201
15 Mar 22	5.07000 +0.01	5.08	4.96	5.08	255,210
14 Mar 22	5.06000 -0.20	5.27	5.05	5.27	229,963
11 Mar 22	5.26000 -0.07	5.37	5.13	5.36	311,338
10 Mar 22	5.33000 -0.22	5.48	5.22	5.48	154,797
09 Mar 22	5.55000 +0.23	5.57	5.30	5.34	537,736
08 Mar 22	5.32000 +0.26	5.44	5.05	5.06	1,046,844
07 Mar 22	5.06000 -0.11	5.19	5.03	5.19	964,925
04 Mar 22	5.17000 -0.07	5.29	5.13	5.24	879,178
03 Mar 22	5.24000 -0.27	5.54	5.17	5.53	372,916
02 Mar 22	5.51000 -0.05	5.59	5.31	5.55	158,644
01 Mar 22	5.56000 +0.02	5.59	5.39	5.47	164,906
28 Feb 22	5.54000 +0.00	5.56	5.41	5.53	220,224
25 Feb 22	5.54000 +0.03	5.55	5.36	5.52	171,642
24 Feb 22	5.51000 +0.11	5.55	5.22	5.29	205,928
23 Feb 22	5.40000 -0.11	5.58	5.35	5.51	318,097
22 Feb 22	5.51000 -0.12	5.70	5.47	5.54	279,800
18 Feb 22	5.63000 -0.31	5.95	5.57	5.95	362,755
17 Feb 22	5.94000 -0.19	6.16	5.87	6.13	332,853
16 Feb 22	6.13000 -0.10	6.25	6.13	6.20	180,617
15 Feb 22	6.23000 +0.13	6.32	6.07	6.12	227,215
14 Feb 22	6.10000 -0.19	6.34	6.10	6.29	135,896
11 Feb 22	6.29000 -0.17	6.55	6.27	6.44	255,837
10 Feb 22	6.46000 -0.06	6.47	6.37	6.45	252,299
09 Feb 22	6.52000 +0.04	6.60	6.49	6.53	258,436
08 Feb 22	6.48000 +0.02	6.51	6.35	6.44	553,085
07 Feb 22	6.46000 +0.01	6.53	6.29	6.47	616,797
04 Feb 22	6.45000 +0.20	6.47	6.18	6.24	1,051,083
03 Feb 22	6.25000 +0.01	6.36	6.07	6.15	252,177
02 Feb 22	6.24000 -0.14	6.41	5.96	6.38	514,216
01 Feb 22	6.38000 +0.50	6.58	5.93	5.93	1,530,411
31 Jan 22	5.88000 +0.30	5.96	5.50	5.54	1,574,080
28 Jan 22	5.58000 -0.55	5.95	5.54	5.70	1,348,772
27 Jan 22	6.13000 +0.05	6.18	6.05	6.13	512,897
26 Jan 22	6.08000 +0.02	6.36	6.02	6.12	426,335
25 Jan 22	6.06000 -0.31	6.28	6.01	6.26	594,220
24 Jan 22	6.37000 -0.07	6.37	6.14	6.32	472,405
21 Jan 22	6.44000 -0.01	6.51	6.38	6.39	526,772
20 Jan 22	6.45000 -0.03	6.57	6.38	6.50	370,452
19 Jan 22	6.48000 +0.00	6.77	6.43	6.52	1,332,792
18 Jan 22	6.48000 -0.11	6.63	6.41	6.55	346,579
17 Jan 22	6.59000 -0.22	6.80	6.50	6.76	249,273
14 Jan 22	6.81000 +0.01	6.83	6.70	6.72	165,343
13 Jan 22	6.80000 -0.15	7.01	6.69	6.95	454,274
12 Jan 22	6.95000 -0.05	7.19	6.89	7.19	308,368
11 Jan 22	7.00000 +0.05	7.10	6.86	6.95	328,016
10 Jan 22	6.95000 -0.25	7.18	6.89	7.16	409,242
07 Jan 22	7.20000 -0.10	7.35	7.12	7.29	279,356
06 Jan 22	7.30000 -0.12	7.47	7.25	7.36	283,884
05 Jan 22	7.42000 -0.46	7.88	7.36	7.88	500,078
04 Jan 22	7.88000 -0.42	8.29	7.81	8.26	364,739
31 Dec 21	8.30000 -0.08	8.62	8.27	8.33	289,135
30 Dec 21	8.38000 +0.62	8.58	7.74	7.75	533,518
29 Dec 21	7.76000 +0.05	7.92	7.55	7.57	510,854
24 Dec 21	7.71000 -0.06	7.77	7.69	7.70	86,076
23 Dec 21	7.77000 +0.14	7.78	7.54	7.64	317,065
22 Dec 21	7.63000 -0.27	7.86	7.50	7.86	454,968
21 Dec 21	7.90000 +0.29	7.90	7.60	7.62	361,322
20 Dec 21	7.61000 -0.25	7.77	7.45	7.71	434,039
17 Dec 21	7.86000 +0.38	8.11	7.43	7.43	3,620,411
16 Dec 21	7.48000 +0.23	7.64	7.27	7.32	633,413
15 Dec 21	7.25000 -0.11	7.36	7.17	7.32	469,960
14 Dec 21	7.36000 -0.17	7.49	7.33	7.49	400,225
13 Dec 21	7.53000 -0.22	7.86	7.51	7.75	317,445
10 Dec 21	7.75000 -0.05	7.85	7.57	7.79	321,973
09 Dec 21	7.80000 -0.39	8.30	7.74	8.17	367,068
08 Dec 21	8.19000 -0.51	8.76	8.15	8.69	476,468
07 Dec 21	8.70000 +1.19	8.82	7.61	7.61	780,653
06 Dec 21	7.51000 -0.41	7.86	7.50	7.83	913,670
03 Dec 21	7.92000 -0.14	8.08	7.86	8.06	488,624
02 Dec 21	8.06000 +0.14	8.09	7.82	7.92	549,186
01 Dec 21	7.92000 +0.10	8.09	7.82	7.90	516,620
30 Nov 21	7.82000 -0.19	8.09	7.73	8.00	816,857
29 Nov 21	8.01000 -0.49	8.52	8.01	8.46	708,667
26 Nov 21	8.50000 -0.04	8.87	8.18	8.18	446,890
25 Nov 21	8.54000 +0.20	8.57	8.18	8.23	197,360
24 Nov 21	8.34000 -0.08	8.64	8.30	8.42	274,967
23 Nov 21	8.42000 +0.15	8.46	8.08	8.21	326,098
22 Nov 21	8.27000 +0.03	8.47	8.15	8.21	401,834
19 Nov 21	8.24000 +0.45	8.30	7.72	7.75	583,540
18 Nov 21	7.79000 -0.27	8.13	7.65	8.04	1,060,900
17 Nov 21	8.06000 -1.31	9.09	8.05	9.06	1,496,288
16 Nov 21	9.37000 -0.08	9.51	9.24	9.42	267,824
15 Nov 21	9.45000 -0.06	9.59	9.34	9.59	201,211
12 Nov 21	9.51000 +0.24	9.54	9.21	9.25	261,028
11 Nov 21	9.27000 +0.27	9.29	8.98	9.05	265,529
10 Nov 21	9.00000 -0.30	9.31	8.77	9.31	379,316
09 Nov 21	9.30000 -0.12	9.51	9.12	9.43	288,445
08 Nov 21	9.42000 +0.41	9.45	8.99	9.04	277,648
05 Nov 21	9.01000 -0.09	9.37	8.99	9.06	267,689
04 Nov 21	9.10000 +0.00	9.17	8.99	9.17	201,570
03 Nov 21	9.10000 +0.34	9.14	8.71	8.75	413,080
02 Nov 21	8.76000 -0.23	9.02	8.71	9.00	278,286
01 Nov 21	8.99000 -0.06	9.10	8.91	9.05	227,340
29 Oct 21	9.05000 -0.29	9.34	9.02	9.34	199,090
28 Oct 21	9.34000 +0.12	9.51	9.22	9.26	184,281
27 Oct 21	9.22000 -0.21	9.46	9.11	9.44	272,890
26 Oct 21	9.43000 -0.03	9.52	9.29	9.43	217,176
25 Oct 21	9.46000 -0.32	9.79	9.38	9.78	226,756
22 Oct 21	9.78000 +0.05	9.94	9.62	9.70	215,834
21 Oct 21	9.73000 +0.18	9.81	9.50	9.59	185,533
20 Oct 21	9.55000 -0.04	9.67	9.54	9.66	138,233
19 Oct 21	9.59000 -0.18	9.84	9.54	9.84	212,663
18 Oct 21	9.77000 -0.40	10.06	9.72	10.06	261,733
15 Oct 21	10.17000 -0.16	10.52	10.16	10.36	335,114
14 Oct 21	10.33000 +0.18	10.41	9.97	10.10	379,229
13 Oct 21	10.15000 +0.17	10.16	9.77	10.03	327,182
12 Oct 21	9.98000 +0.65	10.05	9.29	9.29	293,593
08 Oct 21	9.33000 -0.03	9.55	9.23	9.41	705,182
07 Oct 21	9.36000 -0.05	9.54	9.26	9.47	223,428
06 Oct 21	9.41000 -0.14	9.60	9.39	9.50	226,171
05 Oct 21	9.55000 -0.13	9.70	9.36	9.69	286,893
04 Oct 21	9.68000 -0.09	9.75	9.35	9.75	336,575
01 Oct 21	9.77000 -0.27	10.11	9.73	10.08	239,506
30 Sep 21	10.04000 +0.15	10.19	9.86	9.94	393,584
29 Sep 21	9.89000 -0.21	10.18	9.86	10.05	304,468
28 Sep 21	10.10000 -0.36	10.34	10.03	10.34	324,658
27 Sep 21	10.46000 -0.22	10.68	10.35	10.63	166,739
24 Sep 21	10.68000 +0.03	10.82	10.55	10.60	181,718
23 Sep 21	10.65000 -0.20	10.90	10.50	10.88	417,586
22 Sep 21	10.85000 -0.24	11.17	10.83	11.10	287,693
21 Sep 21	11.09000 +0.39	11.26	10.71	10.71	251,131
20 Sep 21	10.70000 -0.24	10.79	10.55	10.79	328,497
17 Sep 21	10.94000 +0.02	11.09	10.91	10.92	300,991
16 Sep 21	10.92000 -0.36	11.27	10.50	11.26	393,213
15 Sep 21	11.28000 -0.06	11.59	11.22	11.35	196,489
14 Sep 21	11.34000 -0.11	11.57	11.31	11.48	160,227
13 Sep 21	11.45000 -0.19	11.76	11.20	11.76	263,730
10 Sep 21	11.64000 -0.14	11.87	11.62	11.82	390,754
09 Sep 21	11.78000 -0.34	12.29	11.71	12.09	622,116
08 Sep 21	12.12000 -0.18	12.54	12.05	12.30	346,015
07 Sep 21	12.30000 +0.31	12.44	11.82	12.02	298,140
03 Sep 21	11.99000 +0.24	12.00	11.65	11.74	231,980
02 Sep 21	11.75000 -0.08	12.06	11.56	11.93	330,240
01 Sep 21	11.83000 +0.23	11.97	11.42	11.65	407,064
31 Aug 21	11.60000 -0.13	11.84	11.58	11.77	242,939
30 Aug 21	11.73000 -0.10	11.85	11.62	11.82	238,239
27 Aug 21	11.83000 +0.06	12.06	11.64	11.75	407,447
26 Aug 21	11.77000 -0.30	12.24	11.73	12.01	428,857
25 Aug 21	12.07000 -0.10	12.30	11.91	12.19	385,615
24 Aug 21	12.17000 -0.19	12.55	12.10	12.35	241,708
23 Aug 21	12.36000 -0.12	12.97	12.25	12.51	309,794
20 Aug 21	12.48000 +0.09	12.83	12.29	12.39	492,907
19 Aug 21	12.39000 +0.13	12.42	12.05	12.21	431,060
18 Aug 21	12.26000 -0.04	12.34	11.87	12.30	416,969
17 Aug 21	12.30000 -0.31	12.64	12.15	12.55	215,445
16 Aug 21	12.61000 -0.14	12.87	12.52	12.75	489,126
13 Aug 21	12.75000 +0.24	13.12	12.49	12.50	389,309
12 Aug 21	12.51000 +0.25	12.56	12.18	12.24	518,258
11 Aug 21	12.26000 -0.13	12.44	12.15	12.42	400,207
10 Aug 21	12.39000 -0.38	12.83	12.36	12.78	184,450
09 Aug 21	12.77000 +0.13	12.91	12.55	12.64	225,481
06 Aug 21	12.64000 +0.29	12.68	12.30	12.32	218,356
05 Aug 21	12.35000 +0.01	12.44	12.15	12.38	301,238
04 Aug 21	12.34000 -0.39	12.94	12.22	12.78	496,195
03 Aug 21	12.73000 -0.04	13.13	12.49	12.64	441,716
30 Jul 21	12.77000 -0.01	13.11	12.58	12.74	741,129
29 Jul 21	12.78000 -0.67	13.06	12.51	13.06	1,249,349
28 Jul 21	13.45000 -2.00	14.40	11.44	11.50	1,323,158
27 Jul 21	15.45000 +0.04	15.50	15.08	15.42	224,667
26 Jul 21	15.41000 +0.02	15.51	15.21	15.40	334,661
23 Jul 21	15.39000 -0.31	15.66	15.09	15.66	232,230
22 Jul 21	15.70000 +0.02	15.71	15.36	15.68	254,893
21 Jul 21	15.68000 -0.16	16.03	15.67	15.82	587,929
20 Jul 21	15.84000 +0.02	16.06	15.82	15.89	107,710
19 Jul 21	15.82000 -0.08	16.03	15.65	15.78	263,581
16 Jul 21	15.90000 +0.09	16.02	15.76	15.83	116,695
15 Jul 21	15.81000 -0.19	16.12	15.73	15.97	144,122
14 Jul 21	16.00000 -0.03	16.23	15.89	16.19	217,076
13 Jul 21	16.03000 -0.02	16.45	15.98	16.00	181,464
12 Jul 21	16.05000 -0.43	16.57	16.02	16.49	318,389
09 Jul 21	16.48000 +0.15	16.54	16.16	16.36	162,655
08 Jul 21	16.33000 -0.65	16.77	15.93	16.77	395,745
07 Jul 21	16.98000 -0.27	17.27	16.84	17.27	179,371
06 Jul 21	17.25000 -0.33	17.58	17.00	17.55	211,626
05 Jul 21	17.58000 -0.26	17.98	17.44	17.77	87,711
02 Jul 21	17.84000 -0.04	18.05	17.52	18.00	144,287
30 Jun 21	17.88000 -0.19	18.08	17.84	18.06	165,452
29 Jun 21	18.07000 -0.10	18.19	17.94	18.09	292,471
28 Jun 21	18.17000 +0.29	18.25	17.89	18.00	263,219
25 Jun 21	17.88000 -0.16	18.14	17.88	18.12	158,485
24 Jun 21	18.04000 +0.24	18.19	17.86	17.95	201,311
23 Jun 21	17.80000 -0.16	18.10	17.79	18.00	292,725
22 Jun 21	17.96000 -0.02	18.20	17.75	17.98	149,843
21 Jun 21	17.98000 +0.11	18.00	17.64	17.95	158,657
18 Jun 21	17.87000 -0.01	17.98	17.51	17.76	364,731
17 Jun 21	17.88000 +0.26	18.00	17.35	17.36	310,486
16 Jun 21	17.62000 +0.12	17.90	17.29	17.50	354,124
15 Jun 21	17.50000 -0.08	17.64	17.25	17.59	281,223
14 Jun 21	17.58000 -0.02	18.00	17.27	17.50	304,478
11 Jun 21	17.60000 -0.01	17.84	17.37	17.58	436,863
10 Jun 21	17.61000 +0.18	17.75	17.10	17.52	361,978
09 Jun 21	17.43000 +0.49	17.59	16.95	17.09	533,685
08 Jun 21	16.94000 +1.08	16.99	15.90	15.93	696,475
07 Jun 21	15.86000 +0.25	15.96	15.31	15.60	409,418
04 Jun 21	15.61000 -0.20	15.99	15.59	15.89	726,964
03 Jun 21	15.81000 -1.13	16.78	15.73	16.74	555,719
02 Jun 21	16.94000 +0.19	16.96	16.65	16.77	239,510
01 Jun 21	16.75000 +0.31	16.84	16.36	16.49	286,959
31 May 21	16.44000 -0.13	16.65	16.44	16.52	174,500
28 May 21	16.57000 -0.04	16.86	16.23	16.23	254,931
27 May 21	16.61000 -0.02	16.69	16.26	16.64	368,934
26 May 21	16.63000 +0.24	16.74	16.38	16.42	301,037
25 May 21	16.39000 -0.18	16.75	16.29	16.75	249,398
21 May 21	16.57000 -0.55	17.17	16.52	17.09	258,241
20 May 21	17.12000 +0.43	17.52	16.73	16.75	414,287
19 May 21	16.69000 -0.14	16.80	16.20	16.58	317,699
18 May 21	16.83000 +0.71	16.90	16.00	16.14	640,554
17 May 21	16.12000 +0.19	16.25	15.77	15.87	372,363
14 May 21	15.93000 -0.24	16.44	15.83	16.33	876,170
13 May 21	16.17000 -0.10	16.66	15.97	16.25	411,414
12 May 21	16.27000 -0.23	16.39	15.99	16.29	520,349
11 May 21	16.50000 +0.04	16.52	15.99	16.12	728,509
10 May 21	16.46000 -0.06	16.54	16.08	16.49	650,933
07 May 21	16.52000 +0.36	16.60	16.17	16.31	350,497
06 May 21	16.16000 +0.24	16.65	15.70	15.83	745,594
05 May 21	15.92000 -0.05	16.28	15.77	16.03	697,617
04 May 21	15.97000 -0.33	16.26	15.49	16.23	730,808
03 May 21	16.30000 +0.19	16.76	16.15	16.19	653,177
30 Apr 21	16.11000 -0.90	17.40	16.03	16.80	675,209
29 Apr 21	17.01000 -1.39	18.20	16.33	18.09	1,809,680
28 Apr 21	18.40000 +0.90	18.80	17.56	18.66	2,044,043
27 Apr 21	17.50000 +0.25	17.55	17.20	17.33	509,044
26 Apr 21	17.25000 +0.50	17.33	16.75	16.75	474,847
23 Apr 21	16.75000 +0.17	16.81	16.41	16.57	329,008
22 Apr 21	16.58000 +0.57	16.65	15.85	15.99	337,331
21 Apr 21	16.01000 -0.15	16.08	15.83	16.08	204,546
20 Apr 21	16.16000 +0.16	16.33	15.94	15.96	218,527
19 Apr 21	16.00000 -0.62	16.60	15.95	16.60	393,212
16 Apr 21	16.62000 +0.27	16.69	16.14	16.35	273,379
15 Apr 21	16.35000 +0.29	16.48	16.09	16.17	258,735
14 Apr 21	16.06000 -0.08	16.32	16.05	16.20	248,902
13 Apr 21	16.14000 +0.34	16.21	15.74	15.84	331,846
12 Apr 21	15.80000 -0.29	15.95	15.70	15.95	350,862
09 Apr 21	16.09000 -0.17	16.35	15.84	16.35	516,053
08 Apr 21	16.26000 +0.69	16.32	15.70	15.74	526,561
07 Apr 21	15.57000 -0.20	16.24	15.40	16.24	544,681
06 Apr 21	15.77000 +0.96	15.86	14.70	14.76	580,705
05 Apr 21	14.81000 +0.32	14.93	14.54	14.62	321,504
01 Apr 21	14.49000 +0.19	14.78	14.38	14.47	342,242
31 Mar 21	14.30000 +0.11	14.53	14.23	14.26	315,712
30 Mar 21	14.19000 +0.04	14.30	13.87	13.99	246,892
29 Mar 21	14.15000 -0.13	14.28	13.87	14.28	355,934
26 Mar 21	14.28000 +0.10	14.29	13.87	14.24	699,121
25 Mar 21	14.18000 -0.21	14.39	13.94	14.39	291,936
24 Mar 21	14.39000 -0.61	14.97	14.33	14.96	511,724
23 Mar 21	15.00000 -0.39	15.40	14.93	15.40	320,811
22 Mar 21	15.39000 +0.40	15.60	15.00	15.06	292,854
19 Mar 21	14.99000 +0.34	15.05	14.48	14.67	573,927
18 Mar 21	14.65000 -0.78	15.30	14.61	15.15	554,470
17 Mar 21	15.43000 -0.04	15.59	15.10	15.41	588,356
16 Mar 21	15.47000 +0.06	15.55	15.17	15.53	1,115,106
15 Mar 21	15.41000 -0.19	15.81	15.22	15.81	503,197
12 Mar 21	15.60000 -0.02	15.75	15.36	15.50	284,676
11 Mar 21	15.62000 +0.03	16.11	15.26	15.75	500,391
10 Mar 21	15.59000 +0.12	15.65	15.12	15.59	543,386
09 Mar 21	15.47000 +0.36	15.75	15.20	15.25	731,173
08 Mar 21	15.11000 -0.41	15.64	15.04	15.31	564,271
05 Mar 21	15.52000 -0.30	16.23	14.81	15.80	621,527
04 Mar 21	15.82000 +0.50	15.87	14.98	15.32	826,381
03 Mar 21	15.32000 -0.81	16.17	15.24	16.03	774,636
02 Mar 21	16.13000 -0.25	16.65	15.98	16.49	441,922
01 Mar 21	16.38000 +0.38	16.48	15.94	16.19	891,916
26 Feb 21	16.00000 -0.31	16.55	15.85	16.23	507,071
25 Feb 21	16.31000 -0.78	17.61	16.20	17.00	580,885
24 Feb 21	17.09000 -0.15	17.24	16.84	17.14	482,523
23 Feb 21	17.24000 -0.09	17.59	16.86	17.25	727,105
22 Feb 21	17.33000 +0.06	17.55	17.05	17.25	431,613
19 Feb 21	17.27000 +0.63	17.28	16.71	16.71	482,834
18 Feb 21	16.64000 -0.25	17.10	16.57	16.60	525,698
17 Feb 21	16.89000 -0.53	17.49	16.71	17.33	702,508
16 Feb 21	17.42000 -0.70	18.38	17.23	18.38	771,775
12 Feb 21	18.12000 -0.28	18.40	18.02	18.40	307,745
11 Feb 21	18.40000 +0.32	18.48	18.01	18.10	431,064
10 Feb 21	18.08000 -0.17	18.56	18.00	18.50	381,087
09 Feb 21	18.25000 +0.27	18.53	17.93	18.19	516,526
08 Feb 21	17.98000 +0.10	18.29	17.87	18.20	412,817
05 Feb 21	17.88000 +0.35	18.22	17.58	17.73	591,583
04 Feb 21	17.53000 +0.20	17.56	17.18	17.40	533,162
03 Feb 21	17.33000 -0.12	17.70	17.23	17.70	859,139
02 Feb 21	17.45000 +0.19	17.69	17.16	17.40	480,298
01 Feb 21	17.26000 +0.51	17.50	16.74	16.74	856,337
29 Jan 21	16.75000 -0.50	17.25	16.41	17.25	1,058,990
28 Jan 21	17.25000 -1.53	18.15	15.55	18.05	2,426,727
27 Jan 21	18.78000 -0.70	19.43	18.67	19.35	897,422
26 Jan 21	19.48000 +0.39	19.56	19.05	19.10	629,573
25 Jan 21	19.09000 +0.34	19.13	18.57	18.88	1,144,050
22 Jan 21	18.75000 -0.24	19.06	18.44	18.87	507,942
21 Jan 21	18.99000 -0.20	19.38	18.84	19.38	872,274
20 Jan 21	19.19000 +0.31	19.36	18.69	19.03	565,431
19 Jan 21	18.88000 +0.25	18.96	18.32	18.87	459,211
18 Jan 21	18.63000 +0.53	19.06	18.20	18.20	400,256
15 Jan 21	18.10000 -0.47	18.80	17.83	18.55	842,589
14 Jan 21	18.57000 -0.92	19.63	18.55	19.56	849,379
13 Jan 21	19.49000 +0.42	19.73	19.20	19.22	642,810
12 Jan 21	19.07000 -0.45	20.10	18.96	19.57	914,492
11 Jan 21	19.52000 +0.02	20.09	19.43	19.56	478,537
08 Jan 21	19.50000 -0.84	20.51	19.31	20.50	763,008
07 Jan 21	20.34000 +0.66	20.58	19.76	19.89	664,312
06 Jan 21	19.68000 -0.12	19.95	19.31	19.66	524,179
05 Jan 21	19.80000 +0.75	20.03	18.93	19.10	851,301
04 Jan 21	19.05000 -0.16	19.59	18.72	19.59	521,978
31 Dec 20	19.21000 -0.44	19.66	19.08	19.65	392,854
30 Dec 20	19.65000 +0.58	19.81	19.10	19.10	518,919
29 Dec 20	19.07000 -0.44	19.78	18.98	19.69	515,921
24 Dec 20	19.51000 +0.28	19.58	19.14	19.27	282,220
23 Dec 20	19.23000 -0.39	19.69	19.10	19.63	539,658
22 Dec 20	19.62000 +0.67	20.05	18.87	19.01	1,135,220
21 Dec 20	18.95000 -0.18	19.42	18.84	18.94	1,127,396
18 Dec 20	19.13000 +0.15	19.35	18.75	19.09	1,482,022
17 Dec 20	18.98000 -0.13	19.20	18.81	19.20	738,502
16 Dec 20	19.11000 +0.26	19.15	18.45	18.82	1,432,631
15 Dec 20	18.85000 +0.00	18.98	18.63	18.91	525,707
14 Dec 20	18.85000 -0.06	19.23	18.73	19.21	769,229
11 Dec 20	18.91000 -0.12	19.38	18.58	19.02	637,873
10 Dec 20	19.03000 +0.34	19.17	18.69	18.74	592,921
09 Dec 20	18.69000 +0.17	19.00	18.33	18.52	693,244
08 Dec 20	18.52000 -0.88	19.48	18.35	19.30	1,231,829
07 Dec 20	19.40000 +0.43	19.75	18.56	19.05	1,155,545
04 Dec 20	18.97000 +0.37	19.20	18.44	18.65	1,365,109
03 Dec 20	18.60000 -0.06	19.01	18.33	18.90	978,955
02 Dec 20	18.66000 +0.01	19.09	18.50	18.51	900,049
01 Dec 20	18.65000 -0.51	19.40	18.11	19.38	1,766,852
30 Nov 20	19.16000 -0.87	20.33	18.87	20.33	1,520,396
27 Nov 20	20.03000 -0.47	20.74	19.74	20.74	994,840
26 Nov 20	20.50000 +0.35	21.07	20.04	20.37	764,713
25 Nov 20	20.15000 +0.85	20.19	19.21	19.60	1,297,685
24 Nov 20	19.30000 -1.10	20.77	18.72	20.61	2,307,174
23 Nov 20	20.40000 -1.77	22.63	18.70	22.58	2,624,905
20 Nov 20	22.17000 -4.18	25.49	21.50	25.49	3,997,332
19 Nov 20	26.35000 +0.61	26.45	24.93	25.64	533,073
18 Nov 20	25.74000 +0.44	26.05	25.15	25.55	385,244
17 Nov 20	25.30000 +0.70	25.49	24.70	24.75	321,256
16 Nov 20	24.60000 +0.77	24.69	24.10	24.15	362,077
13 Nov 20	23.83000 +0.35	24.01	23.57	23.74	280,875
12 Nov 20	23.48000 +0.04	25.40	23.20	25.40	625,753
11 Nov 20	23.44000 +0.48	23.62	22.95	23.09	341,803
10 Nov 20	22.96000 -0.90	23.80	22.59	23.49	1,039,729
09 Nov 20	23.86000 -1.77	26.05	23.70	25.83	427,389
06 Nov 20	25.63000 -0.25	25.96	25.28	25.83	183,664
05 Nov 20	25.88000 +0.26	26.30	25.78	26.10	250,938
04 Nov 20	25.62000 +0.97	25.69	24.63	24.89	257,310
03 Nov 20	24.65000 +1.05	24.80	23.77	23.84	362,121
02 Nov 20	23.60000 +0.33	24.10	23.20	23.63	349,863
30 Oct 20	23.27000 -0.93	24.07	22.66	24.00	615,627
29 Oct 20	24.20000 +0.70	24.33	23.30	23.50	445,301
28 Oct 20	23.50000 -0.38	23.71	22.76	23.62	277,829
27 Oct 20	23.88000 -1.14	25.18	23.82	24.77	500,468
26 Oct 20	25.02000 -0.32	25.28	24.56	25.01	293,448
23 Oct 20	25.34000 -0.07	25.54	25.03	25.35	459,879
22 Oct 20	25.41000 -0.62	26.60	25.30	26.03	543,975
21 Oct 20	26.03000 +0.28	26.30	25.58	25.74	254,496
20 Oct 20	25.75000 -0.34	26.00	25.38	26.00	301,525
19 Oct 20	26.09000 +0.55	26.45	25.49	25.49	524,703
16 Oct 20	25.54000 -0.39	25.99	25.40	25.83	225,877
15 Oct 20	25.93000 +0.40	25.99	24.77	25.22	263,641
14 Oct 20	25.53000 -0.08	25.85	25.13	25.75	196,387
13 Oct 20	25.61000 +0.42	25.70	24.34	25.32	303,456
09 Oct 20	25.19000 -0.18	25.66	25.09	25.66	200,945
08 Oct 20	25.37000 -0.62	26.27	24.87	26.05	370,976
07 Oct 20	25.99000 -0.72	27.52	25.80	27.05	523,768
06 Oct 20	26.71000 -0.43	27.61	26.64	26.96	305,602
05 Oct 20	27.14000 +0.75	27.25	26.18	26.74	549,586
02 Oct 20	26.39000 -0.67	27.25	26.04	26.12	1,001,650
01 Oct 20	27.06000 +1.11	27.21	26.00	26.37	934,549
30 Sep 20	25.95000 +0.59	26.50	24.93	25.14	994,658
29 Sep 20	25.36000 +0.90	25.50	24.00	24.46	502,974
28 Sep 20	24.46000 +0.27	24.57	23.59	24.33	356,207
25 Sep 20	24.19000 +0.79	24.25	23.00	23.49	326,889
24 Sep 20	23.40000 +0.38	23.51	22.57	22.90	377,178
23 Sep 20	23.02000 -1.48	24.75	22.96	24.75	488,327
22 Sep 20	24.50000 +0.98	24.69	23.31	23.72	542,842
21 Sep 20	23.52000 +0.00	23.77	22.70	23.10	404,181
18 Sep 20	23.52000 -0.16	24.13	22.95	23.82	518,001
17 Sep 20	23.68000 +0.40	23.77	22.75	22.75	549,734
16 Sep 20	23.28000 -0.23	23.65	22.93	23.62	721,285
15 Sep 20	23.51000 +0.11	23.96	23.35	23.35	296,327
14 Sep 20	23.40000 -0.39	24.15	23.26	24.00	429,348
11 Sep 20	23.79000 -0.57	24.55	23.60	24.25	564,439
10 Sep 20	24.36000 -0.32	25.31	24.02	24.79	511,150
09 Sep 20	24.68000 -0.05	25.17	24.67	24.80	229,300
08 Sep 20	24.73000 -0.93	25.22	23.45	24.45	575,215
04 Sep 20	25.66000 +0.09	26.12	24.74	25.69	512,314
03 Sep 20	25.57000 -1.29	26.80	25.33	26.30	839,160
02 Sep 20	26.86000 -0.08	27.12	26.33	27.09	527,903
01 Sep 20	26.94000 +0.48	27.09	26.26	26.77	497,023
31 Aug 20	26.46000 -0.83	27.50	26.36	27.06	356,282
28 Aug 20	27.29000 +0.43	27.77	26.14	26.60	562,444
27 Aug 20	26.86000 -1.45	28.27	26.59	28.25	621,070
26 Aug 20	28.31000 -0.10	29.21	28.24	28.35	458,232
25 Aug 20	28.41000 +0.03	28.86	27.91	27.91	379,421
24 Aug 20	28.38000 -1.21	30.14	28.00	30.14	608,089
21 Aug 20	29.59000 -0.33	29.90	29.20	29.90	202,854
20 Aug 20	29.92000 +0.17	30.33	29.25	29.51	237,651
19 Aug 20	29.75000 -0.01	29.95	28.73	29.58	453,609
18 Aug 20	29.76000 -0.18	30.33	29.41	29.93	238,100
17 Aug 20	29.94000 +0.29	30.93	29.51	29.60	458,443
14 Aug 20	29.65000 -0.65	30.11	28.84	30.09	397,924
13 Aug 20	30.30000 -0.74	31.46	29.94	30.90	406,253
12 Aug 20	31.04000 +0.30	31.66	30.57	30.90	418,736
11 Aug 20	30.74000 -1.00	32.07	30.56	31.19	519,447
10 Aug 20	31.74000 -0.98	32.83	31.51	32.81	334,868
07 Aug 20	32.72000 -0.09	32.81	32.12	32.55	371,757
06 Aug 20	32.81000 +0.32	33.01	31.31	33.01	514,577
05 Aug 20	32.49000 +0.55	32.57	31.53	32.00	605,880
04 Aug 20	31.94000 +2.14	32.25	29.83	30.00	1,038,574
31 Jul 20	29.80000 -1.04	31.91	29.52	31.91	633,001
30 Jul 20	30.84000 +0.35	31.50	28.16	31.26	680,747
29 Jul 20	30.49000 +1.60	30.63	28.60	29.18	482,209
28 Jul 20	28.89000 +0.24	29.69	27.57	28.41	412,370
27 Jul 20	28.65000 +0.40	28.88	27.97	28.56	296,515
24 Jul 20	28.25000 -0.03	28.55	27.22	28.04	413,565
23 Jul 20	28.28000 +0.19	29.42	28.00	28.16	428,758
22 Jul 20	28.09000 +0.05	28.78	27.85	28.13	224,934
21 Jul 20	28.04000 -0.99	29.15	27.48	29.12	528,246
20 Jul 20	29.03000 +1.22	29.32	27.80	27.93	351,847
17 Jul 20	27.81000 +0.14	28.08	27.55	28.05	259,058
16 Jul 20	27.67000 -0.52	28.27	27.57	27.94	226,947
15 Jul 20	28.19000 +0.35	28.76	27.45	27.97	355,807
14 Jul 20	27.84000 +0.03	28.67	26.59	27.66	588,466
13 Jul 20	27.81000 -1.90	30.55	27.64	30.33	687,444
10 Jul 20	29.71000 +1.80	30.44	27.58	28.18	688,698
09 Jul 20	27.91000 +0.01	28.44	27.43	28.33	408,630
08 Jul 20	27.90000 +1.20	28.01	26.85	27.00	628,598
07 Jul 20	26.70000 -0.69	27.69	26.65	27.35	256,583
06 Jul 20	27.39000 +0.17	28.02	27.15	27.89	297,623
03 Jul 20	27.22000 -0.77	28.13	26.70	28.13	391,590
02 Jul 20	27.99000 +1.51	28.49	27.00	27.44	538,312
30 Jun 20	26.48000 +2.10	26.75	24.46	24.46	467,772
29 Jun 20	24.38000 -1.34	26.00	24.18	25.83	640,137
26 Jun 20	25.72000 +0.63	26.25	24.76	25.09	517,786
25 Jun 20	25.09000 +1.03	25.45	23.90	23.94	669,148
24 Jun 20	24.06000 -0.40	24.60	23.54	24.26	367,904
23 Jun 20	24.46000 -0.38	25.80	24.13	25.49	252,856
22 Jun 20	24.84000 +1.34	25.28	23.77	23.77	485,175
19 Jun 20	23.50000 -0.98	24.95	23.33	24.95	1,108,861
18 Jun 20	24.48000 -0.88	25.35	24.00	25.30	438,515
17 Jun 20	25.36000 +1.10	26.10	24.19	24.29	715,412
16 Jun 20	24.26000 +0.79	24.53	23.84	23.99	379,940
15 Jun 20	23.47000 +0.26	23.59	21.87	22.63	687,013
12 Jun 20	23.21000 +1.83	23.76	22.07	22.15	557,414
11 Jun 20	21.38000 -0.98	22.21	20.90	21.60	359,585
10 Jun 20	22.36000 -0.04	22.82	22.03	22.40	302,400
09 Jun 20	22.40000 +0.26	22.94	21.69	22.02	542,714
08 Jun 20	22.14000 +1.53	22.26	20.71	21.00	639,187
05 Jun 20	20.61000 +0.12	21.54	20.28	20.75	855,057
04 Jun 20	20.49000 -0.09	21.57	20.33	20.46	440,486
03 Jun 20	20.58000 -1.33	22.23	20.44	21.93	549,136
02 Jun 20	21.91000 -0.46	22.55	21.11	22.37	431,123
01 Jun 20	22.37000 -1.38	23.84	22.13	23.75	411,707
29 May 20	23.75000 +1.40	23.92	22.00	22.26	655,931
28 May 20	22.35000 +0.68	23.24	21.35	21.35	544,895
27 May 20	21.67000 -2.00	23.62	20.73	23.58	1,022,513
26 May 20	23.67000 -1.03	24.84	23.53	24.84	474,989
25 May 20	24.70000 +0.20	24.91	24.08	24.91	192,160
22 May 20	24.50000 +0.56	24.89	23.85	24.11	361,461
21 May 20	23.94000 -0.19	24.50	23.69	24.50	482,589
20 May 20	24.13000 +0.90	24.68	23.23	23.51	700,433
19 May 20	23.23000 +0.73	24.87	23.12	23.12	833,959
15 May 20	22.50000 +1.39	22.75	20.86	20.86	687,439
14 May 20	21.11000 -0.52	21.51	20.83	20.86	535,458
13 May 20	21.63000 -0.46	22.26	20.90	22.09	676,523
12 May 20	22.09000 +0.52	22.62	21.75	22.11	1,105,820
11 May 20	21.57000 +0.69	22.32	20.60	20.81	927,296
08 May 20	20.88000 +0.81	21.13	19.59	20.24	497,578
07 May 20	20.07000 -0.07	21.74	19.96	20.74	1,694,817
06 May 20	20.14000 +3.72	20.51	17.10	17.10	1,796,436
05 May 20	16.42000 +0.45	16.60	16.00	16.22	293,419
04 May 20	15.97000 +0.91	16.27	14.64	14.64	389,607
01 May 20	15.06000 -0.90	15.75	14.75	15.75	487,109
30 Apr 20	15.96000 -0.31	16.53	15.82	16.01	264,733
29 Apr 20	16.27000 -0.03	16.64	16.00	16.35	266,932
28 Apr 20	16.30000 -0.50	17.24	15.80	17.07	495,094
27 Apr 20	16.80000 +0.88	17.15	16.13	16.13	241,567
24 Apr 20	15.92000 +0.17	16.19	15.76	16.19	221,202
23 Apr 20	15.75000 -0.18	15.99	15.50	15.79	264,426
22 Apr 20	15.93000 -0.10	16.30	15.80	16.11	228,145
21 Apr 20	16.03000 -0.57	17.17	15.94	16.43	237,026
20 Apr 20	16.60000 +0.92	16.92	15.10	15.55	321,636
17 Apr 20	15.68000 -0.51	16.56	15.60	16.51	461,710
16 Apr 20	16.19000 -0.07	17.48	15.95	16.69	541,645
15 Apr 20	16.26000 +1.03	16.79	15.03	15.11	539,175
14 Apr 20	15.23000 +1.07	15.88	14.25	14.50	605,470
13 Apr 20	14.16000 +0.18	14.35	13.54	13.93	225,941
09 Apr 20	13.98000 +0.52	14.30	13.39	13.51	335,596
08 Apr 20	13.46000 +0.11	13.77	13.31	13.55	564,848
07 Apr 20	13.35000 -0.40	14.09	13.16	14.00	291,676
06 Apr 20	13.75000 +1.43	13.89	12.15	12.68	801,813
03 Apr 20	12.32000 -1.00	13.28	11.65	13.28	533,660
02 Apr 20	13.32000 -0.09	13.67	12.94	13.31	287,919
01 Apr 20	13.41000 -0.59	13.83	12.70	13.53	502,270
31 Mar 20	14.00000 -0.26	14.79	13.63	14.39	294,984
30 Mar 20	14.26000 +0.43	14.71	13.31	13.95	429,524
27 Mar 20	13.83000 -0.12	14.22	12.86	13.52	338,785
26 Mar 20	13.95000 +0.31	14.49	13.39	13.75	778,418
25 Mar 20	13.64000 +1.79	14.02	11.71	11.85	839,192
24 Mar 20	11.85000 +0.57	12.31	11.08	12.09	786,387
23 Mar 20	11.28000 +0.53	11.72	10.62	10.64	659,847
20 Mar 20	10.75000 +0.07	11.66	10.56	10.72	1,071,222
19 Mar 20	10.68000 +0.85	12.00	9.34	9.50	1,087,913
18 Mar 20	9.83000 -3.17	12.80	7.74	12.59	1,342,454
17 Mar 20	13.00000 -0.53	13.96	12.57	13.66	869,853
16 Mar 20	13.53000 -1.16	14.03	11.86	13.47	671,883
13 Mar 20	14.69000 +1.38	14.71	13.19	14.11	690,522
12 Mar 20	13.31000 -1.94	15.20	13.19	14.68	1,429,569
11 Mar 20	15.25000 +0.19	15.58	14.65	14.81	622,514
10 Mar 20	15.06000 +0.76	15.06	14.07	14.64	705,859
09 Mar 20	14.30000 -0.71	14.93	13.91	14.11	1,080,774
06 Mar 20	15.01000 -0.08	15.07	14.48	14.70	436,765
05 Mar 20	15.09000 +0.21	15.24	14.36	14.57	868,706
04 Mar 20	14.88000 +1.23	15.09	13.92	14.00	592,529
03 Mar 20	13.65000 -0.40	14.39	13.29	14.38	563,952
02 Mar 20	14.05000 +0.46	14.30	13.12	13.60	491,077
28 Feb 20	13.59000 -0.85	14.23	13.23	13.83	727,868
27 Feb 20	14.44000 -0.21	14.60	13.70	14.21	549,719
26 Feb 20	14.65000 +0.34	14.77	14.01	14.07	594,630
25 Feb 20	14.31000 -0.31	14.97	14.19	14.51	402,427
24 Feb 20	14.62000 -0.91	15.33	14.45	15.17	327,149
21 Feb 20	15.53000 -0.04	15.90	15.50	15.51	225,862
20 Feb 20	15.57000 -0.11	15.80	15.33	15.67	359,804
19 Feb 20	15.68000 -0.15	15.92	15.63	15.78	682,606
18 Feb 20	15.83000 +0.23	15.95	15.54	15.59	309,871
14 Feb 20	15.60000 -0.43	16.05	15.50	16.04	604,962
13 Feb 20	16.03000 +0.76	16.15	15.42	15.45	507,020
12 Feb 20	15.27000 +0.13	15.31	15.06	15.21	389,973
11 Feb 20	15.14000 -0.17	15.42	15.10	15.35	265,218
10 Feb 20	15.31000 +0.34	15.38	14.84	14.96	879,931
07 Feb 20	14.97000 +0.59	15.14	14.38	14.42	1,070,186
06 Feb 20	14.38000 +0.15	14.43	14.19	14.27	758,532
05 Feb 20	14.23000 -0.01	14.43	14.19	14.35	732,515
04 Feb 20	14.24000 +0.24	14.42	14.03	14.03	1,067,273
03 Feb 20	14.00000 +0.10	14.23	13.88	13.88	1,474,406
31 Jan 20	13.90000 -0.03	14.09	13.74	14.00	544,916
30 Jan 20	13.93000 +0.46	14.49	13.82	14.36	854,786
29 Jan 20	13.47000 -0.40	14.09	13.45	13.89	359,330
28 Jan 20	13.87000 +0.78	14.13	13.00	13.00	369,898
27 Jan 20	13.09000 -0.04	13.24	12.82	13.00	288,457
24 Jan 20	13.13000 +0.38	13.35	12.74	12.74	429,083
23 Jan 20	12.75000 -0.26	13.05	12.68	12.92	252,430
22 Jan 20	13.01000 -0.07	13.28	12.96	13.11	378,606
21 Jan 20	13.08000 +0.29	13.19	12.75	12.75	475,775
20 Jan 20	12.79000 +0.19	12.93	12.50	12.68	108,806
17 Jan 20	12.60000 +0.37	12.72	12.19	12.25	323,923
16 Jan 20	12.23000 +0.11	12.42	12.15	12.15	188,650
15 Jan 20	12.12000 -0.18	12.38	12.02	12.31	280,907
14 Jan 20	12.30000 +0.13	12.49	11.99	12.29	230,306
13 Jan 20	12.17000 -0.11	12.34	11.95	12.26	163,671
10 Jan 20	12.28000 -0.44	12.72	12.22	12.72	146,906
09 Jan 20	12.72000 -0.17	13.00	12.53	12.77	157,496
08 Jan 20	12.89000 -0.11	13.00	12.74	12.96	149,477
07 Jan 20	13.00000 +0.02	13.15	12.89	12.94	235,196
06 Jan 20	12.98000 +0.55	13.09	12.39	12.41	239,277
03 Jan 20	12.43000 +0.04	12.60	12.26	12.29	149,870
02 Jan 20	12.39000 +0.07	12.79	12.28	12.49	309,289
31 Dec 19	12.32000 -0.37	12.78	12.21	12.65	237,666
30 Dec 19	12.69000 +0.09	12.90	12.30	12.55	286,187
27 Dec 19	12.60000 -0.33	13.07	12.52	13.07	295,639
24 Dec 19	12.93000 -0.05	13.05	12.93	13.00	96,801
23 Dec 19	12.98000 +0.23	13.18	12.89	12.91	554,047
20 Dec 19	12.75000 -0.20	13.09	12.73	13.04	3,055,240
19 Dec 19	12.95000 -0.05	13.01	12.52	12.92	420,716
18 Dec 19	13.00000 -0.13	13.15	12.85	13.09	385,793
17 Dec 19	13.13000 +0.12	13.22	13.03	13.10	327,220
16 Dec 19	13.01000 +0.21	13.11	12.73	12.85	487,407
13 Dec 19	12.80000 -0.12	13.01	12.58	12.87	272,354
12 Dec 19	12.92000 +0.11	13.00	12.65	12.87	394,544
11 Dec 19	12.81000 -0.12	13.04	12.73	12.95	242,275
10 Dec 19	12.93000 -0.09	13.08	12.74	13.03	578,169
09 Dec 19	13.02000 +0.04	13.19	12.97	13.01	672,830
06 Dec 19	12.98000 -0.19	13.22	12.97	13.20	192,146
05 Dec 19	13.17000 -0.14	13.35	12.89	13.35	831,835
04 Dec 19	13.31000 -0.16	13.57	13.27	13.49	506,672
03 Dec 19	13.47000 -0.08	13.58	13.25	13.46	453,054
02 Dec 19	13.55000 -0.05	13.85	13.40	13.60	726,478
29 Nov 19	13.60000 +0.73	13.75	12.90	12.90	3,824,162
28 Nov 19	12.87000 +0.25	12.92	12.51	12.52	393,892
27 Nov 19	12.62000 +0.02	12.98	12.43	12.67	629,003
26 Nov 19	12.60000 +0.14	12.75	12.47	12.50	3,384,408
25 Nov 19	12.46000 +0.27	12.51	12.23	12.37	941,222
22 Nov 19	12.19000 +0.07	12.40	12.01	12.30	572,023
21 Nov 19	12.12000 +0.70	12.42	11.85	12.20	1,271,163
20 Nov 19	11.42000 +0.10	11.46	11.07	11.36	235,735
19 Nov 19	11.32000 -0.03	11.73	11.30	11.40	585,003
18 Nov 19	11.35000 -0.04	11.40	11.26	11.30	325,108
15 Nov 19	11.39000 +0.00	11.43	11.20	11.40	227,092
14 Nov 19	11.39000 +0.27	11.42	11.09	11.14	568,956
13 Nov 19	11.12000 +0.08	11.16	10.98	11.04	463,558
12 Nov 19	11.04000 -0.05	11.15	10.90	11.11	132,337
11 Nov 19	11.09000 +0.03	11.18	10.93	11.03	179,647
08 Nov 19	11.06000 -0.11	11.25	10.99	11.19	189,145
07 Nov 19	11.17000 +0.04	11.22	10.90	11.15	119,784
06 Nov 19	11.13000 +0.03	11.16	11.05	11.12	753,475
05 Nov 19	11.10000 +0.03	11.16	11.08	11.11	298,355
04 Nov 19	11.07000 -0.03	11.25	10.94	11.10	250,413
01 Nov 19	11.10000 +0.04	11.18	10.95	10.97	414,676
31 Oct 19	11.06000 -0.11	11.22	10.90	11.14	93,738
30 Oct 19	11.17000 -0.17	11.32	11.10	11.28	156,586
29 Oct 19	11.34000 +0.06	11.40	11.24	11.29	192,151
28 Oct 19	11.28000 +0.00	11.36	11.12	11.17	77,689
25 Oct 19	11.28000 -0.05	11.34	11.13	11.31	83,158
24 Oct 19	11.33000 -0.01	11.40	11.03	11.34	104,855
23 Oct 19	11.34000 +0.15	11.41	11.15	11.15	194,809
22 Oct 19	11.19000 -0.09	11.47	11.10	11.29	191,626
21 Oct 19	11.28000 -0.58	11.94	11.13	11.94	487,388
18 Oct 19	11.86000 +0.51	11.88	11.35	11.41	822,506
17 Oct 19	11.35000 +0.03	11.99	11.23	11.30	347,939
16 Oct 19	11.32000 +0.05	11.45	11.18	11.30	593,428
15 Oct 19	11.27000 +0.22	11.52	10.98	10.98	241,562
11 Oct 19	11.05000 -0.03	11.15	10.79	11.11	139,973
10 Oct 19	11.08000 +0.48	11.14	10.60	10.60	218,977
09 Oct 19	10.60000 -0.13	10.83	10.48	10.72	121,297
08 Oct 19	10.73000 -0.11	10.91	10.61	10.84	101,307
07 Oct 19	10.84000 +0.00	11.04	10.84	10.91	107,338
04 Oct 19	10.84000 -0.20	11.10	10.80	11.00	310,114
03 Oct 19	11.04000 +0.23	11.15	10.76	10.83	184,605
02 Oct 19	10.81000 -0.21	11.03	10.70	11.03	97,904
01 Oct 19	11.02000 -0.02	11.37	11.00	11.15	127,976
30 Sep 19	11.04000 -0.04	11.29	11.02	11.08	69,485
27 Sep 19	11.08000 +0.07	11.17	10.95	10.95	70,904
26 Sep 19	11.01000 +0.04	11.07	10.87	10.87	732,258
25 Sep 19	10.97000 -0.11	11.15	10.91	11.06	197,928
24 Sep 19	11.08000 +0.13	11.39	10.98	10.98	313,239
23 Sep 19	10.95000 -1.07	11.94	10.95	11.84	479,420
20 Sep 19	12.02000 +1.21	12.02	10.70	10.70	920,694
19 Sep 19	10.81000 +0.61	11.06	10.26	10.26	775,922
18 Sep 19	10.20000 +0.33	10.35	9.74	9.95	668,930
17 Sep 19	9.87000 +0.19	9.98	9.65	9.68	668,422
16 Sep 19	9.68000 +0.06	9.81	9.51	9.51	263,417
13 Sep 19	9.62000 -0.15	9.79	9.20	9.71	269,946
12 Sep 19	9.77000 -0.07	9.95	9.69	9.76	338,976
11 Sep 19	9.84000 -0.52	10.49	9.69	10.49	331,962
10 Sep 19	10.36000 +0.21	10.51	10.07	10.10	227,941
09 Sep 19	10.15000 -0.39	10.56	10.07	10.56	239,431
06 Sep 19	10.54000 +0.00	10.57	10.44	10.48	148,700
05 Sep 19	10.54000 -0.01	10.60	10.39	10.57	192,593
04 Sep 19	10.55000 +0.01	10.67	10.50	10.65	502,402
03 Sep 19	10.54000 +0.12	10.59	10.46	10.51	171,138
30 Aug 19	10.42000 -0.06	10.59	10.38	10.50	180,314
29 Aug 19	10.48000 +0.21	10.51	10.29	10.34	252,995
28 Aug 19	10.27000 +0.02	10.38	10.20	10.30	286,298
27 Aug 19	10.25000 +0.06	10.31	10.17	10.19	198,045
26 Aug 19	10.19000 -0.02	10.35	10.12	10.27	184,464
23 Aug 19	10.21000 +0.08	10.59	10.10	10.24	550,444
22 Aug 19	10.13000 +0.28	10.28	9.70	9.79	450,712
21 Aug 19	9.85000 +0.00	9.95	9.79	9.90	233,577
20 Aug 19	9.85000 +0.26	9.90	9.58	9.58	316,213
19 Aug 19	9.59000 +0.19	9.76	9.49	9.51	333,386
16 Aug 19	9.40000 +0.17	9.59	9.12	9.20	249,794
15 Aug 19	9.23000 +0.18	9.29	8.96	9.06	458,977
14 Aug 19	9.05000 -0.13	9.49	9.03	9.19	346,926
13 Aug 19	9.18000 +0.29	9.26	8.86	8.90	707,829
12 Aug 19	8.89000 -0.06	8.98	8.85	8.95	155,634
09 Aug 19	8.95000 +0.02	8.98	8.85	8.94	255,721
08 Aug 19	8.93000 +0.03	8.98	8.86	8.95	443,188
07 Aug 19	8.90000 +0.06	8.99	8.83	8.83	179,824
06 Aug 19	8.84000 +0.13	8.99	8.61	8.61	290,822
02 Aug 19	8.71000 +0.17	8.73	8.49	8.55	330,091
01 Aug 19	8.54000 -0.06	8.68	8.47	8.58	320,147
31 Jul 19	8.60000 +0.49	9.04	8.49	8.49	285,586
30 Jul 19	8.11000 +0.31	8.15	7.76	7.76	139,018
29 Jul 19	7.80000 -0.19	8.02	7.78	8.00	131,681
26 Jul 19	7.99000 +0.01	8.01	7.95	7.99	113,134
25 Jul 19	7.98000 +0.00	8.00	7.93	7.95	143,016
24 Jul 19	7.98000 +0.04	8.00	7.91	7.93	92,966
23 Jul 19	7.94000 -0.01	8.00	7.89	7.97	50,500
22 Jul 19	7.95000 +0.05	8.06	7.79	7.80	104,459
19 Jul 19	7.90000 +0.13	7.90	7.75	7.77	137,405
18 Jul 19	7.77000 -0.02	7.89	7.68	7.80	133,606
17 Jul 19	7.79000 -0.09	7.90	7.76	7.89	59,668
16 Jul 19	7.88000 -0.07	7.96	7.87	7.95	28,842
15 Jul 19	7.95000 +0.01	7.99	7.90	7.95	36,755
12 Jul 19	7.94000 +0.09	7.99	7.85	7.85	33,335
11 Jul 19	7.85000 -0.15	7.99	7.78	7.99	63,884
10 Jul 19	8.00000 +0.14	8.07	7.87	7.87	170,262
09 Jul 19	7.86000 +0.20	7.89	7.57	7.66	102,483
08 Jul 19	7.66500 +0.22	7.69	7.39	7.40	73,807
05 Jul 19	7.44000 -0.05	7.50	7.08	7.36	55,313
04 Jul 19	7.49000 +0.13	7.66	7.34	7.34	75,839
03 Jul 19	7.36000 +0.27	7.47	7.05	7.10	145,500
02 Jul 19	7.09000 +0.24	7.11	6.91	6.91	35,558
28 Jun 19	6.85000 -0.16	7.03	6.85	7.00	128,229
27 Jun 19	7.01000 +0.07	7.03	6.90	6.94	80,552
26 Jun 19	6.94000 +0.07	6.94	6.85	6.89	17,515
25 Jun 19	6.87000 -0.05	6.98	6.85	6.90	37,628
24 Jun 19	6.92000 -0.01	7.03	6.89	6.92	17,921
21 Jun 19	6.93000 -0.21	7.14	6.85	7.14	44,871
20 Jun 19	7.14000 +0.24	7.17	7.00	7.00	64,219
19 Jun 19	6.90000 -0.14	7.06	6.90	7.04	52,673
18 Jun 19	7.04000 +0.23	7.08	6.81	6.81	137,346
17 Jun 19	6.81000 -0.03	6.90	6.79	6.82	29,845
14 Jun 19	6.84000 +0.03	6.95	6.78	6.82	39,612
13 Jun 19	6.81000 +0.03	7.06	6.78	6.88	184,773
12 Jun 19	6.78000 +0.10	6.80	6.66	6.66	46,718
11 Jun 19	6.68000 +0.17	6.81	6.57	6.57	82,711
10 Jun 19	6.51000 +0.13	6.83	6.42	6.42	70,336
07 Jun 19	6.38000 +0.11	6.51	6.12	6.12	111,450
06 Jun 19	6.27000 -0.01	6.31	6.01	6.01	56,856
05 Jun 19	6.28000 +0.03	6.46	6.28	6.29	70,861
04 Jun 19	6.25000 -0.07	6.40	6.15	6.31	74,467
03 Jun 19	6.32000 -0.09	6.50	6.20	6.42	167,522
31 May 19	6.41000 -0.09	6.53	6.37	6.53	57,121
30 May 19	6.50000 +0.05	6.53	6.37	6.44	62,607
29 May 19	6.45000 +0.00	6.45	6.37	6.39	38,049
28 May 19	6.45000 +0.02	6.48	6.40	6.44	41,907
27 May 19	6.43000 -0.04	6.51	6.40	6.45	35,173
24 May 19	6.47000 -0.01	6.55	6.45	6.52	35,451
23 May 19	6.48000 -0.02	6.50	6.39	6.48	68,452
22 May 19	6.50000 +0.01	6.50	6.42	6.42	89,638
21 May 19	6.49000 -0.02	6.59	6.37	6.54	56,952
17 May 19	6.51000 +0.01	6.56	6.44	6.50	532,980
16 May 19	6.50000 +0.12	6.54	6.38	6.40	161,869
15 May 19	6.38000 -0.03	6.55	6.20	6.47	106,686
14 May 19	6.41000 +0.24	6.57	6.19	6.20	121,422
13 May 19	6.17000 -0.12	6.21	6.07	6.07	65,682
10 May 19	6.29000 +0.12	6.43	6.19	6.20	96,704
09 May 19	6.17000 -0.14	6.27	6.14	6.26	53,958
08 May 19	6.31000 +0.33	6.34	5.97	5.98	390,687
07 May 19	5.98000 -0.02	6.01	5.94	6.00	312,520
06 May 19	6.00000 +0.03	6.02	5.88	5.92	372,365
03 May 19	5.97000 +0.02	6.09	5.95	6.04	242,136
02 May 19	5.95000 +0.38	6.10	5.79	5.90	467,700
01 May 19	5.56500 -0.13	5.86	5.56	5.68	273,082
30 Apr 19	5.70000 -0.07	5.80	5.47	5.74	29,649
29 Apr 19	5.77000 +0.00	5.85	5.70	5.82	216,007
26 Apr 19	5.77000 +0.12	5.86	5.48	5.59	346,052
25 Apr 19	5.65000 +0.01	5.69	5.57	5.66	30,521
24 Apr 19	5.64000 +0.04	5.70	5.53	5.60	27,338
23 Apr 19	5.60000 -0.08	5.74	5.47	5.74	19,283
22 Apr 19	5.68000 -0.02	5.80	5.62	5.70	15,522
18 Apr 19	5.70000 +0.00	5.79	5.60	5.68	34,350
17 Apr 19	5.70000 +0.01	5.72	5.58	5.69	27,959
16 Apr 19	5.69000 -0.04	5.75	5.62	5.75	31,950
15 Apr 19	5.73000 -0.06	5.81	5.65	5.75	32,652
12 Apr 19	5.79000 +0.08	5.80	5.61	5.75	71,473
11 Apr 19	5.71000 -0.16	5.86	5.62	5.86	104,340
10 Apr 19	5.87000 +0.26	5.98	5.53	5.63	172,193
09 Apr 19	5.61000 -0.09	5.70	5.54	5.68	272,736
08 Apr 19	5.70000 +0.06	5.75	5.51	5.66	42,888
05 Apr 19	5.64000 +0.16	5.75	5.46	5.46	125,251
04 Apr 19	5.48000 +0.04	5.65	5.35	5.44	263,145
03 Apr 19	5.44000 +0.09	5.44	5.26	5.33	99,480
02 Apr 19	5.35000 -0.01	5.42	5.26	5.40	71,518
01 Apr 19	5.36000 -0.05	5.52	5.36	5.46	130,997
29 Mar 19	5.41000 +0.20	5.60	5.17	5.24	204,555
28 Mar 19	5.21000 +0.34	5.40	4.90	4.90	210,410
27 Mar 19	4.87000 +0.07	4.97	4.79	4.81	302,423
26 Mar 19	4.80000 +0.02	4.85	4.46	4.73	15,208
25 Mar 19	4.78000 +0.21	4.81	4.53	4.56	140,106
22 Mar 19	4.57000 -0.17	4.73	4.57	4.72	38,674
21 Mar 19	4.74000 -0.04	4.89	4.61	4.83	72,663
20 Mar 19	4.78000 +0.15	4.82	4.51	4.60	28,748
19 Mar 19	4.63000 +0.07	4.69	4.50	4.57	39,775
18 Mar 19	4.56000 -0.04	4.76	4.56	4.60	44,472
15 Mar 19	4.60000 +0.15	4.75	4.46	4.48	53,910
14 Mar 19	4.45000 -0.04	4.54	4.40	4.49	45,265
13 Mar 19	4.49000 +0.10	4.54	4.32	4.40	29,595
12 Mar 19	4.39000 -0.04	4.50	4.32	4.43	32,361
11 Mar 19	4.43000 +0.01	4.51	4.34	4.35	85,605
08 Mar 19	4.42000 -0.20	4.56	4.39	4.56	86,233
07 Mar 19	4.62000 +0.01	4.70	4.39	4.54	62,673
06 Mar 19	4.61000 -0.11	4.74	4.59	4.74	239,135
05 Mar 19	4.72000 -0.11	4.89	4.66	4.83	45,341
04 Mar 19	4.83000 -0.07	5.06	4.80	4.91	59,305
01 Mar 19	4.90000 -0.04	4.97	4.79	4.97	511,998
28 Feb 19	4.94000 -0.05	5.01	4.86	5.01	26,678
27 Feb 19	4.99000 -0.09	5.08	4.92	5.08	54,110
26 Feb 19	5.08000 +0.07	5.22	4.96	4.96	35,016
25 Feb 19	5.01000 +0.24	5.13	4.65	4.77	409,394
22 Feb 19	4.77000 +0.03	4.86	4.69	4.69	81,877
21 Feb 19	4.74000 -0.07	4.80	4.69	4.80	32,444
20 Feb 19	4.81000 +0.26	4.85	4.56	4.56	116,677
19 Feb 19	4.55000 +0.05	4.67	4.52	4.53	423,598
15 Feb 19	4.50000 +0.05	4.60	4.43	4.44	54,027
14 Feb 19	4.45000 -0.09	4.56	4.45	4.56	18,027
13 Feb 19	4.54000 +0.01	4.61	4.44	4.60	29,570
12 Feb 19	4.53000 -0.03	4.68	4.37	4.56	81,718
11 Feb 19	4.56000 +0.08	4.60	4.39	4.49	23,963
08 Feb 19	4.48000 -0.08	4.58	4.42	4.58	35,467
07 Feb 19	4.56000 +0.00	4.60	4.44	4.44	27,815
06 Feb 19	4.56000 -0.02	4.61	4.51	4.56	44,887
05 Feb 19	4.58000 +0.04	4.62	4.47	4.62	27,074
04 Feb 19	4.54000 +0.12	4.62	4.19	4.45	95,911
01 Feb 19	4.42000 +0.38	4.77	4.06	4.09	205,558
31 Jan 19	4.04000 +0.28	4.20	3.82	3.82	1,321,734
30 Jan 19	3.76000 -0.14	3.90	3.67	3.85	113,541
29 Jan 19	3.90000 +0.03	3.94	3.76	3.77	102,156
28 Jan 19	3.87000 +0.00	4.01	3.87	3.98	22,120
25 Jan 19	3.87000 -0.03	3.92	3.78	3.78	72,000
24 Jan 19	3.90000 +0.02	3.99	3.76	3.76	20,089
23 Jan 19	3.88000 +0.05	3.98	3.77	3.96	80,467
22 Jan 19	3.83000 -0.16	4.05	3.82	4.05	640,752
21 Jan 19	3.99000 +0.06	4.02	3.92	3.99	18,800
18 Jan 19	3.93000 -0.23	4.11	3.91	3.95	65,840
17 Jan 19	4.16000 +0.26	4.19	3.86	3.88	137,163
16 Jan 19	3.90000 -0.01	4.12	3.82	3.90	117,541
15 Jan 19	3.91000 -0.15	4.17	3.91	4.01	82,030
14 Jan 19	4.06000 -0.04	4.13	4.01	4.11	267,421
11 Jan 19	4.10000 +0.01	4.16	4.05	4.08	66,656
10 Jan 19	4.09000 +0.02	4.10	3.99	4.08	17,997
09 Jan 19	4.07000 +0.10	4.12	3.89	3.96	44,505
08 Jan 19	3.97000 -0.12	4.19	3.96	4.07	54,774
07 Jan 19	4.09000 +0.10	4.13	3.92	3.97	71,780
04 Jan 19	3.99000 +0.02	4.13	3.93	3.93	74,250
03 Jan 19	3.97000 +0.01	4.20	3.79	3.87	119,396
02 Jan 19	3.96000 +0.66	4.07	3.32	3.34	116,000
31 Dec 18	3.30000 -0.20	3.62	3.28	3.48	135,795
28 Dec 18	3.50000 +0.12	3.76	3.42	3.42	80,469
27 Dec 18	3.38000 -0.29	3.87	3.38	3.61	125,100
24 Dec 18	3.67000 -0.09	3.92	3.64	3.74	55,252
21 Dec 18	3.76000 -0.02	3.98	3.71	3.71	84,969
20 Dec 18	3.78000 -0.05	3.96	3.74	3.91	139,587
19 Dec 18	3.82500 -0.08	3.99	3.81	3.91	43,866
18 Dec 18	3.90000 -0.04	4.04	3.85	3.91	197,146
17 Dec 18	3.94000 +0.04	4.01	3.75	3.75	42,310
14 Dec 18	3.90000 -0.15	4.13	3.71	3.99	222,174
13 Dec 18	4.05000 -0.15	4.19	3.99	4.19	133,254
12 Dec 18	4.20000 +0.13	4.20	3.98	4.01	232,131
11 Dec 18	4.07000 -0.06	4.24	4.02	4.13	81,700
10 Dec 18	4.13000 -0.06	4.33	4.13	4.29	35,742
07 Dec 18	4.19000 -0.06	4.25	4.09	4.24	58,553
06 Dec 18	4.25000 +0.06	4.25	4.09	4.11	59,102
05 Dec 18	4.19000 -0.05	4.44	3.91	4.22	52,322
04 Dec 18	4.24000 -0.16	4.40	4.08	4.26	139,688
03 Dec 18	4.40000 +0.47	4.55	3.80	3.93	162,705
30 Nov 18	3.93000 +0.03	4.29	3.90	3.93	180,548
29 Nov 18	3.90000 +0.01	4.13	3.70	3.88	302,004
28 Nov 18	3.89000 +0.88	3.89	3.00	3.00	128,185
27 Nov 18	3.01000 -0.21	3.42	2.95	3.21	122,941
26 Nov 18	3.22000 -0.24	3.47	3.22	3.42	74,312
23 Nov 18	3.46000 +0.01	3.51	3.37	3.42	74,252
22 Nov 18	3.45000 +0.06	3.49	3.41	3.41	58,625
21 Nov 18	3.39000 -0.08	3.47	3.39	3.40	24,800
20 Nov 18	3.47000 -0.02	3.50	3.40	3.46	45,856
19 Nov 18	3.49000 +0.07	3.60	3.42	3.42	94,707
16 Nov 18	3.42000 +0.00	3.53	3.33	3.45	68,634
15 Nov 18	3.42000 -0.09	3.70	3.35	3.51	92,221
14 Nov 18	3.51000 -0.23	3.90	3.49	3.77	79,420
13 Nov 18	3.74000 -0.19	4.08	3.71	3.93	47,150
12 Nov 18	3.93000 +0.01	4.17	3.81	3.84	57,575
09 Nov 18	3.92000 -0.29	4.25	3.83	4.19	57,254
08 Nov 18	4.21000 -0.31	4.54	4.16	4.53	50,379
07 Nov 18	4.52000 +0.13	4.74	4.29	4.42	90,786
06 Nov 18	4.39000 +0.26	4.60	4.06	4.11	115,095
05 Nov 18	4.13000 +0.15	4.20	3.90	3.91	91,736
02 Nov 18	3.98000 -0.03	4.02	3.89	3.99	148,700
01 Nov 18	4.01000 +0.27	4.03	3.74	3.74	86,550
31 Oct 18	3.74000 +0.14	3.75	3.55	3.67	26,664
30 Oct 18	3.60000 +0.08	3.74	3.49	3.52	64,318
29 Oct 18	3.52000 -0.18	3.73	3.46	3.72	111,328
26 Oct 18	3.70000 -0.15	3.92	3.66	3.86	54,622
25 Oct 18	3.85000 -0.08	3.99	3.80	3.94	57,352
24 Oct 18	3.93000 -0.07	4.11	3.90	4.00	416,825
23 Oct 18	4.00000 -0.16	4.17	4.00	4.15	83,542
22 Oct 18	4.16000 -0.02	4.19	4.14	4.16	57,534
19 Oct 18	4.18000 +0.03	4.24	4.13	4.13	60,971
18 Oct 18	4.15000 +0.14	4.26	4.00	4.01	197,948
17 Oct 18	4.01000 -0.04	4.19	3.98	4.10	79,519
16 Oct 18	4.05000 -0.06	4.12	3.95	4.12	290,696
15 Oct 18	4.11000 +0.12	4.17	3.95	4.02	198,028
12 Oct 18	3.99000 +0.00	4.16	3.94	4.05	400,622
11 Oct 18	3.99000 +0.16	4.00	3.73	3.73	212,594
10 Oct 18	3.83000 +0.02	3.86	3.67	3.79	207,928
09 Oct 18	3.81000 -0.14	4.00	3.64	3.94	179,453
05 Oct 18	3.95000 -0.33	4.26	3.92	4.22	189,402
04 Oct 18	4.28000 -0.09	4.43	4.19	4.37	78,337
03 Oct 18	4.37000 -0.24	4.58	4.33	4.58	773,658
02 Oct 18	4.61000 -0.05	4.66	4.56	4.66	82,509
01 Oct 18	4.66000 +0.11	4.74	4.55	4.64	76,527
28 Sep 18	4.55000 +0.05	4.65	4.48	4.50	65,150
27 Sep 18	4.50000 -0.10	4.68	4.45	4.63	178,785
26 Sep 18	4.60000 -0.36	5.20	4.45	4.96	454,180
25 Sep 18	4.96000 +0.04	5.02	4.89	4.97	174,521
24 Sep 18	4.92000 -0.28	5.25	4.70	5.16	253,683
21 Sep 18	5.20000 -0.07	5.40	5.15	5.25	144,389
20 Sep 18	5.27000 +0.05	5.41	5.25	5.26	93,591
19 Sep 18	5.22000 -0.16	5.56	5.22	5.36	10,714,160
18 Sep 18	5.38000 +0.13	5.50	5.22	5.27	143,251
17 Sep 18	5.25000 -0.01	5.47	5.21	5.26	69,728
14 Sep 18	5.26000 -0.08	5.40	5.24	5.35	34,944
13 Sep 18	5.34000 +0.02	5.41	5.26	5.30	165,075
12 Sep 18	5.32000 -0.06	5.50	5.25	5.38	984,900
11 Sep 18	5.38000 -0.07	5.46	5.34	5.40	27,110
10 Sep 18	5.45000 -0.03	5.55	5.35	5.51	20,162
07 Sep 18	5.48000 -0.13	5.66	5.41	5.55	491,725
06 Sep 18	5.61000 +0.07	5.74	5.47	5.48	33,342
05 Sep 18	5.54000 -0.09	5.63	5.50	5.61	27,218
04 Sep 18	5.63000 +0.12	5.67	5.49	5.51	34,137
31 Aug 18	5.51000 -0.37	5.75	5.48	5.75	90,599
30 Aug 18	5.88000 +0.33	5.88	5.49	5.61	75,701
29 Aug 18	5.55000 +0.04	5.69	5.49	5.57	56,550
28 Aug 18	5.51000 -0.05	5.59	5.50	5.59	28,175
27 Aug 18	5.56000 -0.06	5.62	5.50	5.62	27,500
24 Aug 18	5.62000 +0.01	5.72	5.48	5.63	49,180
23 Aug 18	5.61000 +0.00	5.68	5.58	5.61	20,194
22 Aug 18	5.61000 +0.13	5.72	5.41	5.54	28,976
21 Aug 18	5.48000 +0.10	5.54	5.30	5.37	24,618
20 Aug 18	5.38000 +0.13	5.45	5.17	5.18	58,081
17 Aug 18	5.25000 +0.09	5.25	5.15	5.21	51,287
16 Aug 18	5.16000 -0.01	5.22	5.13	5.13	12,645
15 Aug 18	5.17000 +0.00	5.20	5.10	5.13	20,819
14 Aug 18	5.17000 -0.05	5.31	5.14	5.24	91,139
13 Aug 18	5.22000 +0.06	5.25	5.06	5.06	188,615
10 Aug 18	5.16000 +0.03	5.17	5.10	5.10	61,284
09 Aug 18	5.13000 -0.01	5.16	5.08	5.08	62,494
08 Aug 18	5.14000 -0.16	5.24	5.09	5.24	1,012,620
07 Aug 18	5.30000 +0.13	5.57	5.10	5.57	69,685
03 Aug 18	5.17000 +0.05	5.20	5.06	5.06	35,271
02 Aug 18	5.12000 -0.04	5.28	5.06	5.10	33,587
01 Aug 18	5.16000 +0.03	5.25	5.04	5.24	25,257
31 Jul 18	5.13000 +0.09	5.13	4.72	4.88	54,022
30 Jul 18	5.04000 -0.09	5.28	4.99	5.17	31,463
27 Jul 18	5.13000 -0.13	5.28	5.09	5.25	38,131
26 Jul 18	5.26000 -0.04	5.47	5.16	5.16	67,718
25 Jul 18	5.30000 -0.01	5.39	5.22	5.30	25,125
24 Jul 18	5.31000 -0.42	5.73	5.24	5.73	52,093
23 Jul 18	5.73000 +0.06	5.79	5.61	5.69	21,259
20 Jul 18	5.67000 -0.10	6.09	5.65	5.74	50,512
19 Jul 18	5.77000 +0.20	5.85	5.41	5.55	40,086
18 Jul 18	5.57000 -0.09	5.68	5.50	5.68	36,130
17 Jul 18	5.66000 +0.06	5.68	5.60	5.61	580,556
16 Jul 18	5.60000 -0.09	5.81	5.55	5.66	19,947
13 Jul 18	5.69000 -0.25	5.91	5.55	5.91	548,952
12 Jul 18	5.94000 -0.18	6.26	5.90	6.26	33,703
11 Jul 18	6.12000 -0.13	6.21	6.01	6.20	230,488
10 Jul 18	6.25000 +0.13	6.33	6.07	6.12	70,782
09 Jul 18	6.12000 +0.06	6.16	6.03	6.08	31,692
06 Jul 18	6.06000 +0.00	6.13	6.00	6.13	42,428
05 Jul 18	6.06000 +0.16	6.10	5.77	5.89	66,058
04 Jul 18	5.90000 +0.01	5.97	5.81	5.95	22,675
03 Jul 18	5.89000 +0.19	5.97	5.74	5.74	31,887
29 Jun 18	5.70000 +0.05	5.80	5.65	5.65	36,592
28 Jun 18	5.65000 -0.11	5.73	5.60	5.72	38,014
27 Jun 18	5.76000 +0.11	5.93	5.58	5.68	389,737
26 Jun 18	5.65000 +0.00	5.73	5.42	5.67	65,741
25 Jun 18	5.65000 -0.61	6.22	5.64	6.22	122,842
22 Jun 18	6.26000 +0.40	6.27	5.87	5.89	565,191
21 Jun 18	5.86000 +0.08	5.94	5.66	5.70	62,356
20 Jun 18	5.78000 +0.06	5.80	5.70	5.72	97,891
19 Jun 18	5.72000 +0.11	5.78	5.42	5.42	205,507
18 Jun 18	5.61000 +0.26	5.65	5.33	5.36	73,172
15 Jun 18	5.35000 -0.08	5.52	5.31	5.43	59,460
14 Jun 18	5.43000 +0.13	5.49	5.38	5.38	112,699
13 Jun 18	5.30000 +0.10	5.37	5.16	5.20	219,791
12 Jun 18	5.20000 -0.02	5.26	5.10	5.26	282,835
11 Jun 18	5.22000 -0.01	5.25	5.10	5.24	52,604
08 Jun 18	5.23000 -0.16	5.42	5.12	5.42	106,076
07 Jun 18	5.39000 +0.39	5.43	4.97	5.05	164,855
06 Jun 18	5.00000 -0.01	5.01	4.95	5.01	37,140
05 Jun 18	5.01000 +0.03	5.09	4.95	4.99	60,685
04 Jun 18	4.98000 -0.17	5.19	4.95	5.16	86,611
01 Jun 18	5.15000 +0.34	5.22	4.79	4.79	155,876
31 May 18	4.81000 -0.06	4.84	4.70	4.73	74,544
30 May 18	4.87000 +0.09	4.95	4.71	4.79	279,419
29 May 18	4.78000 +0.63	4.89	4.02	4.03	2,085,294
28 May 18	4.15000 -1.25	5.15	3.95	5.15	1,647,541
25 May 18	5.40000 -0.19	5.61	5.20	5.58	107,067
24 May 18	5.59000 -0.06	5.70	5.55	5.67	75,450
23 May 18	5.65000 -0.17	5.81	5.51	5.81	354,844
22 May 18	5.82000 -0.38	6.20	5.78	6.19	113,615
18 May 18	6.20000 +0.50	6.25	5.64	5.72	144,954
17 May 18	5.70000 +0.15	5.77	5.56	5.60	65,686
16 May 18	5.55000 -0.29	5.84	5.45	5.83	224,485
15 May 18	5.84000 -0.26	6.16	5.84	6.08	311,281
14 May 18	6.10000 -0.01	6.15	5.97	6.10	206,325
11 May 18	6.11000 -0.27	6.39	6.00	6.38	1,456,280
10 May 18	6.38000 +0.34	6.41	5.90	6.05	508,865
09 May 18	6.04000 -0.50	6.49	5.83	6.45	554,930
08 May 18	6.54000 -0.50	7.05	6.39	7.05	3,245,615
07 May 18	7.04000 +0.11	7.17	6.85	6.97	23,114
04 May 18	6.93000 -0.24	7.16	6.74	7.16	39,132
03 May 18	7.17000 +0.06	7.25	7.15	7.25	32,795
02 May 18	7.11000 +0.10	7.15	6.98	7.02	97,105
01 May 18	7.01000 -0.06	7.10	6.91	7.10	30,289
30 Apr 18	7.07000 -0.12	7.19	7.07	7.15	21,306
27 Apr 18	7.19000 +0.08	7.20	7.12	7.12	929
26 Apr 18	7.11000 +0.02	7.13	7.06	7.12	2,923
25 Apr 18	7.09000 -0.11	7.26	7.00	7.20	360,452
24 Apr 18	7.20000 -0.10	7.36	7.20	7.33	9,200
23 Apr 18	7.30000 -0.01	7.37	7.25	7.31	14,300
20 Apr 18	7.31000 +0.02	7.31	7.17	7.31	17,185
19 Apr 18	7.29000 -0.08	7.41	7.03	7.03	38,464
18 Apr 18	7.37000 +0.07	7.47	7.30	7.31	16,444
17 Apr 18	7.30000 +0.15	7.36	7.15	7.18	11,179
16 Apr 18	7.15000 -0.19	7.30	7.14	7.18	18,386
13 Apr 18	7.34000 +0.29	7.38	7.04	7.13	12,705
12 Apr 18	7.05000 +0.01	7.11	7.00	7.05	102,400
11 Apr 18	7.04000 -0.05	7.08	7.00	7.08	18,951
10 Apr 18	7.09000 +0.08	7.12	7.00	7.08	35,313
09 Apr 18	7.01000 -0.18	7.20	7.00	7.20	230,195
06 Apr 18	7.19000 +0.02	7.20	7.02	7.14	21,309
05 Apr 18	7.17000 +0.13	7.20	7.00	7.00	27,611
04 Apr 18	7.04000 -0.02	7.13	7.00	7.01	12,354
03 Apr 18	7.06000 +0.03	7.19	7.00	7.15	51,455
02 Apr 18	7.03000 -0.26	7.29	7.00	7.29	49,923
29 Mar 18	7.29000 +0.18	7.39	7.14	7.14	9,024
28 Mar 18	7.11000 -0.11	7.23	6.95	7.23	80,657
27 Mar 18	7.22000 +0.02	7.31	7.13	7.24	13,620
26 Mar 18	7.20000 +0.17	7.22	7.00	7.00	79,969
23 Mar 18	7.03000 -0.29	7.35	6.97	7.35	48,470
22 Mar 18	7.32000 -0.18	7.46	7.21	7.46	36,860
21 Mar 18	7.50000 +0.40	7.70	7.09	7.14	161,472
20 Mar 18	7.10000 +0.20	7.18	6.97	6.97	233,972
19 Mar 18	6.90000 -0.45	7.35	6.80	7.35	229,253
16 Mar 18	7.35000 -0.22	7.59	7.34	7.55	37,477
15 Mar 18	7.57000 +0.17	7.59	7.42	7.52	21,813
14 Mar 18	7.40000 -0.10	7.53	7.23	7.53	73,535
13 Mar 18	7.50000 +0.04	7.50	7.45	7.49	15,978
12 Mar 18	7.46000 -0.04	7.60	7.40	7.49	49,922
09 Mar 18	7.50000 -0.30	7.82	7.47	7.82	17,778
08 Mar 18	7.80000 +0.22	7.89	7.62	7.62	18,470
07 Mar 18	7.58000 -0.07	7.70	7.52	7.63	27,579
06 Mar 18	7.65000 -0.12	7.90	7.58	7.90	91,806
05 Mar 18	7.77000 -0.09	7.97	7.77	7.97	22,106
02 Mar 18	7.86000 +0.24	8.03	7.45	7.57	50,170
01 Mar 18	7.62000 +0.05	7.64	7.36	7.41	29,503
28 Feb 18	7.57000 -0.03	7.59	7.42	7.43	33,826
27 Feb 18	7.60000 -0.13	7.79	7.50	7.74	52,033
26 Feb 18	7.73000 -0.23	7.91	7.60	7.90	74,309
23 Feb 18	7.96000 -0.03	8.13	7.89	7.99	14,666
22 Feb 18	7.99000 -0.14	8.18	7.92	8.18	52,698
21 Feb 18	8.13000 +0.04	8.21	8.08	8.15	25,401
20 Feb 18	8.09000 -0.19	8.34	8.04	8.19	9,369
16 Feb 18	8.28000 -0.18	8.34	8.14	8.21	22,000
15 Feb 18	8.46000 +0.01	8.55	8.45	8.45	50,267
14 Feb 18	8.45000 +0.07	8.52	8.33	8.33	98,259
13 Feb 18	8.38000 -0.31	8.69	8.22	8.69	40,088
12 Feb 18	8.69000 +0.11	8.97	8.60	8.63	29,987
09 Feb 18	8.58000 +0.12	8.73	8.36	8.60	45,893
08 Feb 18	8.46000 -0.33	8.95	8.38	8.79	47,655
07 Feb 18	8.79000 -0.19	9.00	8.71	8.92	44,260
06 Feb 18	8.98000 -0.14	9.23	8.80	9.05	96,464
05 Feb 18	9.12000 -0.22	9.38	9.00	9.30	26,485
02 Feb 18	9.34000 -0.25	9.58	9.29	9.56	49,147
01 Feb 18	9.59000 -0.06	9.70	9.38	9.70	132,713
31 Jan 18	9.65000 -0.01	9.74	9.53	9.67	190,789
30 Jan 18	9.66000 -0.57	10.19	9.27	10.10	226,441
29 Jan 18	10.23000 +0.07	10.32	9.99	10.05	212,083
26 Jan 18	10.16000 +0.01	10.16	10.01	10.11	12,300
25 Jan 18	10.15000 +0.00	10.15	10.00	10.10	295,928
24 Jan 18	10.15000 +0.14	10.19	10.00	10.00	55,421
23 Jan 18	10.01000 -0.04	10.05	9.95	10.00	88,914
22 Jan 18	10.05000 -0.08	10.07	9.93	10.03	166,566
19 Jan 18	10.13000 +0.07	10.25	10.00	10.01	28,728
18 Jan 18	10.06000 +0.05	10.14	9.99	10.04	34,828
17 Jan 18	10.01000 +0.02	10.14	10.00	10.08	240,752
16 Jan 18	9.99000 -0.01	10.06	9.96	9.96	24,001
15 Jan 18	10.00000 -0.04	10.11	9.95	9.98	108,783
12 Jan 18	10.04000 -0.03	10.13	9.89	10.13	41,988
11 Jan 18	10.07000 -0.08	10.20	9.89	10.20	30,825
10 Jan 18	10.15000 +0.14	10.20	9.99	9.99	89,966
09 Jan 18	10.01000 +0.01	10.07	9.96	9.98	52,502
08 Jan 18	10.00000 +0.02	10.06	9.93	10.00	43,876
05 Jan 18	9.98000 -0.07	10.10	9.72	9.98	62,768
04 Jan 18	10.05000 +0.07	10.13	9.96	10.00	33,023
03 Jan 18	9.98000 -0.06	10.10	9.94	10.02	56,242
02 Jan 18	10.04000 -0.04	10.15	9.97	10.15	46,547
29 Dec 17	10.08000 +0.07	10.12	10.00	10.01	58,431
28 Dec 17	10.01000 -0.05	10.18	9.98	10.09	111,164
27 Dec 17	10.06500 +0.09	10.13	9.93	9.98	31,861
22 Dec 17	9.98000 -0.02	10.02	9.94	10.01	65,689
21 Dec 17	10.00000 -0.03	10.05	9.96	10.00	73,180
20 Dec 17	10.03000 +0.04	10.05	9.75	10.00	89,896
19 Dec 17	9.99000 +0.11	10.04	9.86	9.86	73,719
18 Dec 17	9.88000 -0.06	9.96	9.65	9.95	104,287
15 Dec 17	9.94000 -0.31	10.26	9.91	10.24	79,692
14 Dec 17	10.25000 -0.01	10.30	10.23	10.25	182,082
13 Dec 17	10.26000 +0.00	10.37	10.20	10.20	156,400
12 Dec 17	10.26000 +0.25	10.30	10.05	10.08	93,707
11 Dec 17	10.01000 +0.24	10.09	9.77	9.77	634,673
08 Dec 17	9.77000 +0.33	9.78	9.36	9.36	219,240
07 Dec 17	9.44000 +0.19	9.48	9.20	9.33	139,773
06 Dec 17	9.25000 +0.01	9.41	9.13	9.20	186,175
05 Dec 17	9.24000 +0.20	9.36	9.09	9.09	94,934
04 Dec 17	9.04000 -0.01	9.33	9.01	9.05	248,461
01 Dec 17	9.05000 +0.18	9.08	8.80	8.96	718,846
30 Nov 17	8.87000 +0.10	8.99	8.80	8.84	134,222
29 Nov 17	8.77000 +0.10	8.83	8.53	8.75	573,769
28 Nov 17	8.67000 -0.08	8.99	8.62	8.98	140,600
27 Nov 17	8.75000 +0.05	9.06	8.70	8.76	100,904
24 Nov 17	8.70000 -0.13	8.95	8.70	8.80	140,202
23 Nov 17	8.83000 +0.02	8.84	8.70	8.70	84,118
22 Nov 17	8.81000 +0.00	8.88	8.80	8.80	18,520
21 Nov 17	8.81000 -0.03	8.89	8.77	8.82	51,102
20 Nov 17	8.84000 -0.01	9.00	8.71	9.00	93,408
17 Nov 17	8.85000 -0.04	8.92	8.76	8.89	119,631
16 Nov 17	8.89000 -0.01	8.91	8.77	8.84	52,475
15 Nov 17	8.90000 +0.00	8.98	8.82	8.90	51,060
14 Nov 17	8.90000 -0.05	8.97	8.79	8.92	268,638
13 Nov 17	8.95000 -0.06	9.04	8.91	8.95	141,133
10 Nov 17	9.01000 +0.08	9.27	8.90	9.00	310,161
09 Nov 17	8.93000 +0.04	9.24	8.87	9.24	457,675
08 Nov 17	8.89000 -0.16	9.41	8.70	9.02	227,272
07 Nov 17	9.05000 -0.25	9.44	8.48	9.30	171,501
06 Nov 17	9.30000 -0.31	9.62	9.27	9.60	32,597
03 Nov 17	9.61000 +0.07	9.71	9.53	9.54	22,345
02 Nov 17	9.54000 -0.10	9.70	9.38	9.70	14,309
01 Nov 17	9.64000 +0.09	9.64	9.44	9.59	8,050
31 Oct 17	9.55000 +0.08	9.60	9.38	9.58	139,911
30 Oct 17	9.47000 -0.33	9.68	9.15	9.65	74,020
27 Oct 17	9.80000 -0.10	9.95	9.77	9.78	39,522
26 Oct 17	9.90000 -0.14	10.21	9.87	10.21	31,179
25 Oct 17	10.04000 -0.13	10.30	9.89	10.30	36,405
24 Oct 17	10.17000 +0.12	10.33	10.06	10.06	17,938
23 Oct 17	10.05000 -0.08	10.30	10.01	10.17	10,210
20 Oct 17	10.13000 +0.01	10.48	10.13	10.31	56,949
19 Oct 17	10.12000 -0.36	10.51	10.00	10.51	16,546
18 Oct 17	10.48000 +0.11	10.65	10.24	10.42	31,501
17 Oct 17	10.37000 +0.39	10.66	10.05	10.42	34,303
16 Oct 17	9.98000 -0.07	10.20	9.88	10.20	23,248
13 Oct 17	10.05000 -0.32	10.44	10.01	10.36	9,823
12 Oct 17	10.37000 -0.20	10.71	10.32	10.46	4,228
11 Oct 17	10.57000 +0.32	10.57	10.16	10.19	18,229
10 Oct 17	10.25000 -0.18	10.42	9.92	10.24	32,234
06 Oct 17	10.43000 -0.30	10.87	10.35	10.87	13,813
05 Oct 17	10.73000 -0.23	10.86	10.62	10.76	61,139
04 Oct 17	10.96000 -0.04	11.00	10.69	10.90	43,570
03 Oct 17	11.00000 +0.35	11.00	10.65	10.65	56,455
02 Oct 17	10.65000 +0.03	10.84	10.60	10.67	12,229
29 Sep 17	10.62000 +0.02	10.70	10.56	10.60	19,464
28 Sep 17	10.60000 -0.30	11.20	10.50	11.20	55,066
27 Sep 17	10.90000 -0.04	11.37	10.78	11.00	152,435
26 Sep 17	10.94000 +0.79	10.99	10.20	10.20	57,563
25 Sep 17	10.15000 +0.20	10.15	9.98	9.99	23,005
22 Sep 17	9.95000 +0.12	10.01	9.65	9.65	32,113
21 Sep 17	9.83000 +0.11	9.83	9.39	9.61	19,403
20 Sep 17	9.72000 +0.07	10.05	9.64	9.69	30,587
19 Sep 17	9.65000 +0.41	9.69	9.24	9.25	47,593
18 Sep 17	9.24000 -0.26	9.50	9.03	9.49	22,535
15 Sep 17	9.50000 +0.12	9.50	9.10	9.39	94,731
14 Sep 17	9.38000 +0.48	9.43	8.87	8.87	117,467
13 Sep 17	8.90000 +0.32	8.90	8.57	8.60	35,754
12 Sep 17	8.58000 -0.09	8.80	8.55	8.78	57,014
11 Sep 17	8.66500 -0.02	8.66	8.45	8.60	45,519
08 Sep 17	8.69000 +0.09	8.89	8.37	8.70	22,181
07 Sep 17	8.60000 -0.40	9.00	8.59	8.91	16,760
06 Sep 17	9.00000 +0.00	9.00	8.85	8.91	20,666
05 Sep 17	9.00000 +0.05	9.06	8.86	8.90	10,882
01 Sep 17	8.95000 +0.07	9.05	8.95	9.04	2,400
31 Aug 17	8.88000 -0.15	9.20	8.88	9.20	19,218
30 Aug 17	9.03000 +0.03	9.20	9.02	9.20	7,225
29 Aug 17	9.00000 +0.00	9.10	8.95	9.10	15,850
28 Aug 17	9.00000 -0.10	9.05	8.95	9.01	55,780
25 Aug 17	9.10000 +0.10	9.25	8.85	9.04	23,233
24 Aug 17	9.00000 -0.15	9.05	8.85	9.05	66,104
23 Aug 17	9.15000 +0.30	9.15	8.90	8.94	89,674
22 Aug 17	8.85000 -0.15	9.00	8.82	9.00	26,332
21 Aug 17	9.00000 +0.10	9.22	8.90	9.20	4,975
18 Aug 17	8.90000 -0.22	9.12	8.88	9.12	3,285
17 Aug 17	9.12000 +0.12	9.35	8.76	9.21	37,301
16 Aug 17	9.00000 +0.37	9.30	8.50	8.58	21,440
15 Aug 17	8.63000 +0.26	9.00	8.29	8.29	77,531
14 Aug 17	8.37500 -0.36	8.80	8.36	8.78	23,474
11 Aug 17	8.74000 +0.38	8.85	8.40	8.40	55,931
10 Aug 17	8.36000 -0.39	9.02	8.35	8.75	39,986
09 Aug 17	8.75000 -0.40	9.11	8.62	9.11	45,386
08 Aug 17	9.15000 -0.50	9.41	9.15	9.41	13,086
04 Aug 17	9.65000 +0.06	9.80	9.59	9.80	10,702
03 Aug 17	9.59000 +0.04	9.90	9.49	9.90	59,325
02 Aug 17	9.55000 -0.10	9.75	9.50	9.50	9,243
01 Aug 17	9.65000 -0.36	10.20	9.50	10.20	25,320
31 Jul 17	10.01000 +0.06	10.14	9.97	10.14	31,585
28 Jul 17	9.95000 +0.45	10.22	9.70	9.70	37,031
27 Jul 17	9.50000 +0.35	9.61	9.14	9.14	25,614
26 Jul 17	9.15000 +0.10	9.35	9.04	9.10	12,494
25 Jul 17	9.05000 +0.02	9.05	8.90	9.02	25,975
24 Jul 17	9.03000 -0.09	9.13	8.72	9.00	65,206
21 Jul 17	9.12000 -0.12	9.30	9.10	9.25	41,881
20 Jul 17	9.24000 -0.32	9.94	9.20	9.73	38,849
19 Jul 17	9.56000 -0.12	9.97	9.55	9.97	39,328
18 Jul 17	9.68000 -0.08	10.04	9.67	10.04	29,462
17 Jul 17	9.76000 +0.07	10.22	9.61	9.61	59,321
14 Jul 17	9.69000 -0.41	10.07	9.55	10.03	24,309
13 Jul 17	10.10000 -0.29	10.41	10.10	10.41	7,461
12 Jul 17	10.39000 -0.35	10.69	10.36	10.60	15,382
11 Jul 17	10.74000 +0.03	10.86	10.71	10.86	12,254
10 Jul 17	10.71000 +0.01	10.85	10.64	10.75	64,612
07 Jul 17	10.70000 -0.01	10.77	10.64	10.75	21,083
06 Jul 17	10.71000 +0.00	10.88	10.67	10.67	11,209
05 Jul 17	10.71000 +0.14	10.71	10.49	10.61	19,620
04 Jul 17	10.57000 -0.08	10.69	10.46	10.69	14,611
30 Jun 17	10.65000 -0.10	10.88	10.65	10.83	5,647
29 Jun 17	10.75000 -0.05	10.84	10.70	10.83	97,676
28 Jun 17	10.80000 -0.10	10.90	10.79	10.90	17,750
27 Jun 17	10.90000 -0.03	11.00	10.86	10.94	18,077
26 Jun 17	10.93000 -0.11	11.04	10.70	11.04	130,275
23 Jun 17	11.04000 +0.00	11.29	11.04	11.10	14,761
22 Jun 17	11.04000 -0.17	11.40	11.04	11.38	27,841
21 Jun 17	11.21000 -0.41	11.60	11.07	11.58	24,229
20 Jun 17	11.62000 -0.14	12.00	11.61	12.00	36,375
19 Jun 17	11.76000 +0.19	12.00	11.61	11.79	33,501
16 Jun 17	11.57000 -0.03	11.89	11.50	11.79	85,440
15 Jun 17	11.60000 -0.20	12.00	11.44	11.80	113,334
14 Jun 17	11.80000 -0.15	12.08	11.80	11.95	78,161
13 Jun 17	11.95000 -0.05	12.15	11.95	12.14	162,620
12 Jun 17	12.00000 +0.00	12.05	11.85	12.00	60,245
09 Jun 17	12.00000 -0.03	12.15	11.91	12.15	88,708
08 Jun 17	12.03000 -0.07	12.10	12.00	12.10	20,368
07 Jun 17	12.10000 -0.04	12.35	12.00	12.35	40,104
06 Jun 17	12.14000 +0.05	12.20	12.10	12.20	25,215
05 Jun 17	12.09000 -0.11	12.25	12.05	12.23	169,472
02 Jun 17	12.20000 -0.06	12.30	12.15	12.23	638,690
01 Jun 17	12.26000 -0.29	12.65	12.22	12.65	56,648
31 May 17	12.55000 -0.05	12.80	12.55	12.70	49,686
30 May 17	12.60000 -0.10	12.70	12.54	12.70	54,005
29 May 17	12.70000 -0.10	12.80	12.55	12.80	12,118
26 May 17	12.80000 -0.05	12.88	12.75	12.88	21,936
25 May 17	12.85000 +0.05	12.95	12.80	12.85	63,042
24 May 17	12.80000 -0.12	12.85	12.75	12.82	43,178
23 May 17	12.92000 +0.17	13.01	12.87	12.89	61,773
19 May 17	12.75000 +0.05	12.80	12.60	12.60	89,313
18 May 17	12.70000 -0.10	12.89	12.62	12.81	87,453
17 May 17	12.80000 -0.09	12.96	12.64	12.96	136,351
16 May 17	12.89000 +0.39	12.98	12.59	12.59	268,445
15 May 17	12.50000 +0.10	12.70	12.42	12.50	341,691
12 May 17	12.40000 -0.49	12.85	12.16	12.85	572,657
11 May 17	12.89000 +0.00	15.00	12.67	15.00	2,988,478

Real Matters

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	3.08000 +0.05	3.18	3.00	3.05	102,116
19 Oct 26	3.03000 -0.17	3.22	3.01	3.22	51,588
16 Oct 26	3.20000 -0.13	3.36	3.15	3.36	31,672
15 Oct 26	3.33000 -0.01	3.37	3.29	3.35	40,172
14 Oct 26	3.34000 +0.04	3.34	3.26	3.32	65,086
13 Oct 26	3.30000 -0.07	3.40	3.27	3.36	30,798
09 Oct 26	3.37000 -0.04	3.43	3.31	3.42	19,744
08 Oct 26	3.41000 +0.06	3.42	3.29	3.36	61,264
07 Oct 26	3.35000 -0.16	3.51	3.35	3.51	40,502
06 Oct 26	3.51000 +0.17	3.52	3.28	3.37	80,413
05 Oct 26	3.34000 -0.05	3.45	3.30	3.40	49,943
02 Oct 26	3.39000 -0.07	3.58	3.39	3.40	36,051
01 Oct 26	3.46000 +0.17	3.48	3.25	3.30	25,374
30 Sep 26	3.29000 -0.05	3.41	3.27	3.40	23,597
29 Sep 26	3.34000 -0.01	3.48	3.32	3.33	24,204
28 Sep 26	3.35000 +0.04	3.38	3.29	3.29	11,404
25 Sep 26	3.31000 -0.02	3.42	3.25	3.25	51,705
24 Sep 26	3.33000 -0.13	3.46	3.33	3.46	31,600
23 Sep 26	3.46000 -0.13	3.65	3.45	3.65	52,600
22 Sep 26	3.59000 -0.03	3.66	3.56	3.64	40,000
21 Sep 26	3.62000 -0.04	3.75	3.55	3.61	65,987
18 Sep 26	3.66000 -0.11	3.81	3.62	3.69	199,934
17 Sep 26	3.77000 -0.06	3.94	3.73	3.80	378,629
16 Sep 26	3.83000 -0.07	3.95	3.82	3.92	13,768
15 Sep 26	3.90000 -0.17	4.07	3.90	4.07	22,045
14 Sep 26	4.07000 -0.06	4.18	4.06	4.13	14,600
11 Sep 26	4.13000 +0.13	4.16	4.00	4.11	1,572,943
10 Sep 26	4.00000 -0.15	4.29	3.97	4.18	1,133,379
09 Sep 26	4.15000 -0.16	4.27	4.15	4.27	22,385
08 Sep 26	4.31000 -0.11	4.37	4.27	4.35	26,345
04 Sep 26	4.42000 -0.05	4.46	4.35	4.46	13,200
03 Sep 26	4.47000 +0.12	4.48	4.36	4.36	15,100
02 Sep 26	4.35000 -0.06	4.44	4.35	4.40	10,300
01 Sep 26	4.41000 -0.12	4.48	4.32	4.46	20,800
31 Aug 26	4.53000 -0.15	4.65	4.41	4.62	39,200
28 Aug 26	4.68000 -0.06	4.84	4.67	4.83	10,400
27 Aug 26	4.74000 +0.00	4.79	4.67	4.79	14,700
26 Aug 26	4.74000 -0.09	4.83	4.74	4.83	78,010
25 Aug 26	4.83000 -0.05	4.91	4.83	4.86	18,211
24 Aug 26	4.88000 -0.09	4.95	4.88	4.92	6,567
21 Aug 26	4.97000 +0.06	5.00	4.92	4.92	5,700
20 Aug 26	4.91000 -0.07	5.00	4.89	5.00	16,609
19 Aug 26	4.98000 +0.01	5.08	4.90	5.00	72,212
18 Aug 26	4.97000 -0.04	5.03	4.89	5.00	22,174
17 Aug 26	5.01000 -0.13	5.11	4.96	5.07	14,750
14 Aug 26	5.14000 +0.22	5.14	4.91	4.93	427,206
13 Aug 26	4.92000 +0.01	4.96	4.90	4.90	90,240
12 Aug 26	4.91000 +0.00	5.00	4.82	4.82	29,349
11 Aug 26	4.91000 +0.06	5.03	4.88	5.01	17,578
10 Aug 26	4.85000 -0.32	5.12	4.83	5.02	25,513
07 Aug 26	5.17000 +0.26	5.37	4.94	5.16	51,668
06 Aug 26	4.91000 -0.08	5.02	4.80	4.80	20,678
05 Aug 26	4.99000 +0.10	5.07	4.91	4.93	14,448
04 Aug 26	4.89000 +0.09	4.95	4.78	4.78	17,529
31 Jul 26	4.80000 -0.03	4.86	4.72	4.76	37,959
30 Jul 26	4.83000 -0.10	4.94	4.79	4.94	30,497
29 Jul 26	4.93000 -0.06	5.00	4.83	4.95	17,747
28 Jul 26	4.99000 +0.02	5.01	4.94	4.94	19,202
27 Jul 26	4.97000 +0.03	5.02	4.92	4.96	10,187
24 Jul 26	4.94000 +0.08	4.97	4.85	4.86	20,749
23 Jul 26	4.86000 -0.13	4.95	4.83	4.95	35,186
22 Jul 26	4.99000 -0.08	5.09	4.99	5.03	27,835
21 Jul 26	5.07000 +0.01	5.12	5.00	5.05	213,228
20 Jul 26	5.06000 -0.08	5.12	5.05	5.11	5,601
17 Jul 26	5.14000 +0.00	5.14	5.00	5.14	8,275
16 Jul 26	5.14000 +0.08	5.15	5.09	5.09	4,703
15 Jul 26	5.06000 -0.05	5.17	5.00	5.16	27,661
14 Jul 26	5.11000 -0.03	5.14	5.06	5.11	12,632
13 Jul 26	5.14000 -0.04	5.24	5.06	5.06	18,789
10 Jul 26	5.18000 +0.07	5.20	5.10	5.14	7,419
09 Jul 26	5.11000 +0.03	5.14	5.03	5.05	7,559
08 Jul 26	5.08000 -0.03	5.13	5.00	5.07	17,682
07 Jul 26	5.11000 -0.10	5.24	5.05	5.21	11,405
06 Jul 26	5.21000 +0.01	5.27	5.16	5.20	6,089
03 Jul 26	5.20000 +0.04	5.22	5.12	5.17	140,914
02 Jul 26	5.16000 -0.04	5.33	5.00	5.01	69,630
30 Jun 26	5.20000 -0.16	5.48	5.19	5.33	83,257
29 Jun 26	5.36000 -0.01	5.50	5.27	5.50	21,747
26 Jun 26	5.37000 +0.12	5.47	5.25	5.32	14,477
25 Jun 26	5.25000 -0.18	5.46	5.19	5.45	16,893
24 Jun 26	5.43000 +0.44	5.43	5.11	5.13	41,363
23 Jun 26	4.99000 -0.12	5.10	4.90	5.08	85,200
22 Jun 26	5.11000 -0.17	5.22	5.02	5.16	39,480
19 Jun 26	5.28000 +0.17	5.33	5.15	5.16	12,191
18 Jun 26	5.11000 +0.02	5.21	5.09	5.11	37,220
17 Jun 26	5.09000 -0.20	5.30	5.09	5.28	19,797
16 Jun 26	5.29000 -0.38	5.70	5.27	5.57	39,547
15 Jun 26	5.67000 +0.47	5.67	5.40	5.45	58,000
12 Jun 26	5.20000 -0.01	5.22	5.10	5.10	12,295
11 Jun 26	5.21000 +0.10	5.25	5.10	5.10	16,199
10 Jun 26	5.11000 -0.04	5.27	5.09	5.09	22,183
09 Jun 26	5.15000 +0.01	5.25	5.09	5.12	32,424
08 Jun 26	5.14000 +0.00	5.21	5.13	5.15	4,600
05 Jun 26	5.14000 -0.01	5.18	5.08	5.11	43,959
04 Jun 26	5.15000 +0.04	5.20	5.06	5.13	117,882
03 Jun 26	5.11000 -0.32	5.48	5.11	5.48	109,944
02 Jun 26	5.43000 -0.03	5.48	5.35	5.44	39,414
01 Jun 26	5.46000 -0.01	5.52	5.41	5.41	19,661
29 May 26	5.47000 +0.00	5.54	5.36	5.47	39,564
28 May 26	5.47000 -0.06	5.58	5.45	5.48	63,117
27 May 26	5.53000 -0.03	5.70	5.48	5.52	28,193
26 May 26	5.56000 -0.09	5.76	5.51	5.67	32,003
25 May 26	5.65000 +0.24	5.71	5.33	5.33	30,127
22 May 26	5.41000 +0.01	5.53	5.31	5.31	21,230
21 May 26	5.40000 -0.10	5.48	5.28	5.48	32,043
20 May 26	5.50000 +0.23	5.54	5.21	5.30	63,000
19 May 26	5.27000 -0.33	5.57	5.25	5.57	73,287
15 May 26	5.60000 -0.05	5.66	5.55	5.64	38,874
14 May 26	5.65000 -0.01	5.75	5.64	5.67	32,585
13 May 26	5.66000 +0.01	5.66	5.52	5.52	20,248
12 May 26	5.65000 -0.10	5.71	5.57	5.71	52,411
11 May 26	5.75000 -0.15	5.89	5.75	5.85	64,671
08 May 26	5.90000 +0.18	5.90	5.73	5.73	33,416
07 May 26	5.72000 -0.31	6.06	5.69	6.06	22,823
06 May 26	6.03000 +0.24	6.17	5.77	5.77	103,130
05 May 26	5.79000 +0.02	5.79	5.61	5.74	36,420
04 May 26	5.77000 -0.07	5.93	5.75	5.84	86,895
01 May 26	5.84000 +0.09	6.12	5.79	6.10	81,273
30 Apr 26	5.75000 -0.10	5.85	5.74	5.80	24,465
29 Apr 26	5.85000 -0.07	6.04	5.74	6.04	38,500
28 Apr 26	5.92000 +0.07	6.01	5.78	5.82	105,078
27 Apr 26	5.85000 -0.29	6.15	5.82	5.95	56,363
24 Apr 26	6.14000 +0.26	6.22	5.91	5.91	19,357
23 Apr 26	5.88000 -0.09	6.03	5.85	5.85	34,865
22 Apr 26	5.97000 +0.15	5.97	5.86	5.92	33,793
21 Apr 26	5.82000 -0.08	6.06	5.81	6.06	10,690
20 Apr 26	5.90000 -0.05	6.03	5.87	5.94	13,778
17 Apr 26	5.95000 +0.20	6.10	5.66	5.66	307,870
16 Apr 26	5.75000 -0.03	5.78	5.68	5.76	8,700
15 Apr 26	5.78000 +0.10	5.81	5.65	5.65	15,302
14 Apr 26	5.68000 -0.07	5.85	5.65	5.85	22,600
13 Apr 26	5.75000 +0.12	5.79	5.58	5.60	8,200
10 Apr 26	5.63000 -0.12	5.80	5.61	5.61	13,778
09 Apr 26	5.75000 -0.05	5.93	5.69	5.80	17,144
08 Apr 26	5.80000 +0.09	5.98	5.73	5.89	17,787
07 Apr 26	5.71000 -0.15	5.83	5.67	5.83	11,922
06 Apr 26	5.86000 +0.24	5.86	5.74	5.78	10,218
02 Apr 26	5.62000 -0.20	5.76	5.46	5.46	57,778
01 Apr 26	5.82000 +0.12	6.06	5.69	5.70	38,128
31 Mar 26	5.70000 +0.19	5.76	5.37	5.37	27,522
30 Mar 26	5.51000 -0.06	5.70	5.47	5.61	36,355
27 Mar 26	5.57000 -0.09	5.67	5.55	5.63	75,978
26 Mar 26	5.66000 -0.09	5.78	5.65	5.67	12,282
25 Mar 26	5.75000 +0.21	5.89	5.71	5.75	30,465
24 Mar 26	5.54000 -0.03	5.71	5.54	5.60	21,290
23 Mar 26	5.57000 +0.02	5.70	5.50	5.52	57,015
20 Mar 26	5.55000 -0.06	5.78	5.46	5.74	67,713
19 Mar 26	5.61000 -0.11	5.82	5.61	5.75	17,492
18 Mar 26	5.72000 -0.04	5.85	5.66	5.80	51,910
17 Mar 26	5.76000 -0.20	6.03	5.75	5.99	21,458
16 Mar 26	5.96000 +0.16	5.96	5.64	5.64	9,700
13 Mar 26	5.80000 +0.15	5.81	5.74	5.79	38,571
12 Mar 26	5.65000 -0.19	5.81	5.65	5.81	51,302
11 Mar 26	5.84000 -0.15	5.93	5.80	5.80	19,947
10 Mar 26	5.99000 +0.06	6.03	5.71	5.71	16,081
09 Mar 26	5.93000 +0.03	6.03	5.71	5.80	21,290
06 Mar 26	5.90000 -0.26	6.06	5.90	6.05	16,500
05 Mar 26	6.16000 +0.06	6.25	6.12	6.12	11,900
04 Mar 26	6.10000 -0.02	6.16	6.06	6.06	8,200
03 Mar 26	6.12000 -0.14	6.18	5.87	6.08	93,000
02 Mar 26	6.26000 +0.01	6.32	6.07	6.25	65,200
27 Feb 26	6.25000 +0.12	6.25	5.97	6.06	1,151,800
26 Feb 26	6.13000 +0.16	6.15	6.04	6.04	32,000
25 Feb 26	5.97000 -0.09	6.06	5.91	5.91	14,400
24 Feb 26	6.06000 +0.08	6.12	5.87	6.09	93,000
23 Feb 26	5.98000 -0.08	6.08	5.94	6.08	38,700
20 Feb 26	6.06000 -0.08	6.17	6.06	6.16	11,800
19 Feb 26	6.14000 -0.02	6.27	6.10	6.16	14,600
18 Feb 26	6.16000 -0.14	6.31	6.15	6.26	47,000
17 Feb 26	6.30000 +0.13	6.53	6.15	6.53	16,600
13 Feb 26	6.17000 +0.03	6.33	6.12	6.20	60,200
12 Feb 26	6.14000 -0.43	6.62	6.11	6.62	136,100
11 Feb 26	6.57000 -0.64	7.41	6.57	7.41	23,000
10 Feb 26	7.21000 +0.34	7.24	6.98	7.00	154,400
09 Feb 26	6.87000 -0.14	6.95	6.83	6.86	15,100
06 Feb 26	7.01000 -0.08	7.13	6.85	6.92	25,900
05 Feb 26	7.09000 -0.03	7.30	7.00	7.24	128,300
04 Feb 26	7.12000 +0.09	7.28	6.94	6.94	297,400
03 Feb 26	7.03000 -0.21	7.21	6.86	6.86	64,200
02 Feb 26	7.24000 +1.02	7.24	6.22	6.22	125,100
30 Jan 26	6.22000 +0.10	6.31	6.10	6.10	50,200
29 Jan 26	6.12000 -0.29	6.40	6.12	6.40	100,300
28 Jan 26	6.41000 -0.16	6.60	6.37	6.51	198,800
27 Jan 26	6.57000 -0.32	6.85	6.53	6.81	31,732
26 Jan 26	6.89000 +0.15	7.05	6.73	6.73	10,993
23 Jan 26	6.74000 -0.22	7.22	6.71	6.95	31,500
22 Jan 26	6.96000 +0.05	7.04	6.82	6.93	36,400
21 Jan 26	6.91000 +0.02	7.00	6.80	6.96	22,600
20 Jan 26	6.89000 -0.42	7.16	6.84	7.16	44,300
19 Jan 26	7.31000 +0.05	7.43	7.21	7.21	14,200
16 Jan 26	7.26000 -0.09	7.47	7.22	7.35	34,000
15 Jan 26	7.35000 +0.12	7.47	7.15	7.15	73,600
14 Jan 26	7.23000 +0.15	7.51	6.96	7.10	449,700
13 Jan 26	7.08000 +0.32	7.23	6.80	6.81	142,200
12 Jan 26	6.76000 +0.15	6.84	6.50	6.50	47,000
09 Jan 26	6.61000 +0.71	6.62	5.95	5.95	1,128,100
08 Jan 26	5.90000 -0.06	6.07	5.90	6.00	171,300
07 Jan 26	5.96000 +0.05	5.96	5.80	5.90	15,000
06 Jan 26	5.91000 +0.04	6.01	5.91	5.91	22,500
05 Jan 26	5.87000 +0.07	5.97	5.78	5.78	11,200
02 Jan 26	5.80000 +0.00	5.85	5.77	5.83	13,300
31 Dec 25	5.80000 -0.10	5.89	5.77	5.89	27,000
30 Dec 25	5.90000 -0.01	5.96	5.87	5.89	30,600
29 Dec 25	5.91000 +0.05	5.94	5.81	5.81	28,600
24 Dec 25	5.86000 +0.04	5.89	5.71	5.71	14,500
23 Dec 25	5.82000 -0.01	5.85	5.79	5.80	21,600
22 Dec 25	5.83000 +0.03	5.85	5.71	5.71	50,400
19 Dec 25	5.80000 -0.12	5.92	5.80	5.83	70,400
18 Dec 25	5.92000 +0.09	6.00	5.61	5.61	102,800
17 Dec 25	5.83000 +0.08	5.91	5.77	5.77	59,000
16 Dec 25	5.75000 -0.06	5.99	5.74	5.83	44,600
15 Dec 25	5.81000 -0.15	5.99	5.80	5.87	35,400
12 Dec 25	5.96000 +0.01	6.02	5.90	5.98	16,700
11 Dec 25	5.95000 -0.20	6.18	5.95	6.16	32,500
10 Dec 25	6.15000 -0.09	6.35	6.15	6.20	131,200
09 Dec 25	6.24000 -0.04	6.33	6.23	6.23	20,800
08 Dec 25	6.28000 -0.02	6.40	6.22	6.22	31,200
05 Dec 25	6.30000 -0.05	6.42	6.29	6.35	31,200
04 Dec 25	6.35000 -0.11	6.45	6.35	6.44	27,600
03 Dec 25	6.46000 +0.17	6.48	6.20	6.26	26,000
02 Dec 25	6.29000 -0.01	6.41	6.23	6.33	54,600
01 Dec 25	6.30000 -0.29	6.51	6.30	6.31	29,800
28 Nov 25	6.59000 +0.12	6.61	6.48	6.48	4,700
27 Nov 25	6.47000 -0.07	6.60	6.46	6.60	16,700
26 Nov 25	6.54000 +0.15	6.68	6.42	6.42	29,400
25 Nov 25	6.39000 +0.33	6.42	6.07	6.08	65,000
24 Nov 25	6.06000 -0.18	6.29	5.99	6.29	39,600
21 Nov 25	6.24000 +0.14	6.30	6.06	6.06	25,500
20 Nov 25	6.10000 +0.08	6.21	6.06	6.09	18,700
19 Nov 25	6.02000 +0.01	6.07	5.86	5.91	78,100
18 Nov 25	6.01000 -0.06	6.05	5.99	6.04	28,500
17 Nov 25	6.07000 -0.04	6.11	5.99	6.04	37,500
14 Nov 25	6.11000 -0.08	6.15	6.05	6.15	128,600
13 Nov 25	6.19000 -0.17	6.33	6.10	6.25	24,900
12 Nov 25	6.36000 +0.18	6.45	6.05	6.05	90,500
11 Nov 25	6.18000 -0.07	6.40	6.18	6.26	108,300
10 Nov 25	6.25000 -0.11	6.48	6.25	6.36	28,000
07 Nov 25	6.36000 -0.26	6.70	6.34	6.56	92,800
06 Nov 25	6.62000 -0.16	6.77	6.53	6.77	46,700
05 Nov 25	6.78000 +0.02	6.81	6.66	6.79	54,100
04 Nov 25	6.76000 -0.44	7.05	6.74	7.01	136,400
03 Nov 25	7.20000 -0.16	7.32	7.08	7.32	32,200
31 Oct 25	7.36000 +0.09	7.36	7.24	7.24	48,300
30 Oct 25	7.27000 -0.07	7.36	7.26	7.35	28,200
29 Oct 25	7.34000 -0.16	7.50	7.33	7.50	47,500
28 Oct 25	7.50000 -0.13	7.60	7.50	7.60	9,500
27 Oct 25	7.63000 +0.07	7.68	7.56	7.58	17,500
24 Oct 25	7.56000 -0.05	7.71	7.48	7.51	43,800
23 Oct 25	7.61000 +0.01	7.75	7.40	7.54	102,200
22 Oct 25	7.60000 +0.15	7.72	7.39	7.44	46,100
21 Oct 25	7.45000 +0.11	7.49	7.28	7.31	43,200
20 Oct 25	7.34000 -0.04	7.44	7.33	7.37	22,100
17 Oct 25	7.38000 +0.02	7.39	7.29	7.35	17,200
16 Oct 25	7.36000 +0.05	7.47	7.29	7.31	33,900
15 Oct 25	7.31000 +0.07	7.64	7.18	7.25	103,200
14 Oct 25	7.24000 -0.03	7.40	7.24	7.28	59,400
10 Oct 25	7.27000 -0.12	7.53	7.27	7.36	58,500
09 Oct 25	7.39000 -0.08	7.42	7.30	7.34	58,700
08 Oct 25	7.47000 -0.03	7.55	7.46	7.49	15,700
07 Oct 25	7.50000 +0.01	7.57	7.40	7.44	53,200
06 Oct 25	7.49000 -0.03	7.56	7.40	7.51	19,300
03 Oct 25	7.52000 +0.16	7.55	7.32	7.32	39,000
02 Oct 25	7.36000 +0.11	7.40	7.20	7.23	26,400
01 Oct 25	7.25000 -0.04	7.39	7.25	7.30	15,700
30 Sep 25	7.29000 +0.00	7.38	7.13	7.13	22,000
29 Sep 25	7.29000 -0.01	7.37	7.23	7.23	17,600
26 Sep 25	7.30000 -0.11	7.42	7.22	7.42	21,900
25 Sep 25	7.41000 -0.05	7.49	7.33	7.38	29,200
24 Sep 25	7.46000 -0.18	7.63	7.39	7.60	48,700
23 Sep 25	7.64000 -0.02	7.69	7.55	7.66	37,200
22 Sep 25	7.66000 -0.15	7.80	7.62	7.80	59,400
19 Sep 25	7.81000 -0.14	8.00	7.75	8.00	119,900
18 Sep 25	7.95000 +0.21	7.99	7.52	7.52	191,900
17 Sep 25	7.74000 +0.62	7.79	7.15	7.15	472,300
16 Sep 25	7.12000 -0.20	7.35	7.12	7.30	27,500
15 Sep 25	7.32000 +0.19	7.36	7.21	7.25	59,500
12 Sep 25	7.13000 -0.06	7.24	7.05	7.19	19,600
11 Sep 25	7.19000 +0.01	7.23	7.03	7.14	89,900
10 Sep 25	7.18000 +0.19	7.21	6.99	7.05	94,000
09 Sep 25	6.99000 -0.01	7.02	6.82	6.91	72,800
08 Sep 25	7.00000 +0.32	7.05	6.50	6.66	129,500
05 Sep 25	6.68000 +0.33	7.05	6.50	6.50	140,600
04 Sep 25	6.35000 +0.10	6.40	6.19	6.24	26,800
03 Sep 25	6.25000 +0.05	6.27	6.16	6.20	49,300
02 Sep 25	6.20000 -0.21	6.40	6.20	6.40	37,200
29 Aug 25	6.41000 -0.01	6.45	6.39	6.40	38,800
28 Aug 25	6.42000 -0.12	6.65	6.42	6.57	38,600
27 Aug 25	6.54000 +0.29	6.59	6.28	6.30	191,200
26 Aug 25	6.25000 +0.10	6.29	6.13	6.13	43,700
25 Aug 25	6.15000 -0.11	6.26	6.10	6.16	32,000
22 Aug 25	6.26000 +0.11	6.34	5.80	5.87	43,500
21 Aug 25	6.15000 -0.25	6.46	6.15	6.38	42,200
20 Aug 25	6.40000 +0.07	6.49	6.18	6.31	65,200
19 Aug 25	6.33000 +0.37	6.40	5.95	5.95	576,300
18 Aug 25	5.96000 +0.16	5.98	5.75	5.76	87,800
15 Aug 25	5.80000 +0.00	5.84	5.75	5.75	16,800
14 Aug 25	5.80000 -0.01	5.81	5.56	5.75	45,800
13 Aug 25	5.81000 +0.32	5.88	5.50	5.50	68,900
12 Aug 25	5.49000 +0.20	5.49	5.25	5.29	10,700
11 Aug 25	5.29000 -0.11	5.41	5.26	5.40	14,100
08 Aug 25	5.40000 -0.11	5.59	5.40	5.51	16,500
07 Aug 25	5.51000 -0.06	5.64	5.50	5.59	98,500
06 Aug 25	5.57000 +0.02	5.70	5.47	5.59	29,400
05 Aug 25	5.55000 +0.13	5.64	5.41	5.50	44,800
01 Aug 25	5.42000 +0.33	5.47	5.09	5.09	66,900
31 Jul 25	5.09000 -0.06	5.25	5.01	5.20	46,400
30 Jul 25	5.15000 -0.16	5.31	5.15	5.31	41,700
29 Jul 25	5.31000 -0.22	5.44	5.30	5.37	12,500
28 Jul 25	5.53000 +0.14	5.54	5.31	5.31	17,000
25 Jul 25	5.39000 +0.02	5.42	5.32	5.37	10,200
24 Jul 25	5.37000 +0.09	5.39	5.30	5.30	13,700
23 Jul 25	5.28000 -0.02	5.37	5.28	5.32	18,100
22 Jul 25	5.30000 -0.02	5.45	5.28	5.31	32,200
21 Jul 25	5.32000 -0.04	5.36	5.28	5.31	51,400
18 Jul 25	5.36000 -0.10	5.56	5.36	5.46	87,600
17 Jul 25	5.46000 +0.02	5.55	5.37	5.37	71,100
16 Jul 25	5.44000 -0.05	5.50	5.44	5.45	7,800
15 Jul 25	5.49000 -0.04	5.53	5.46	5.51	14,500
14 Jul 25	5.53000 +0.03	5.57	5.46	5.50	185,100
11 Jul 25	5.50000 -0.06	5.55	5.47	5.55	30,400
10 Jul 25	5.56000 -0.09	5.65	5.52	5.58	40,600
09 Jul 25	5.65000 +0.04	5.66	5.53	5.66	107,000
08 Jul 25	5.61000 +0.00	5.65	5.52	5.52	15,400
07 Jul 25	5.61000 +0.01	5.65	5.56	5.56	28,600
04 Jul 25	5.60000 -0.01	5.65	5.55	5.59	5,800
03 Jul 25	5.61000 -0.04	5.73	5.57	5.57	60,400
02 Jul 25	5.65000 +0.09	5.68	5.55	5.55	146,600
30 Jun 25	5.56000 +0.02	5.58	5.46	5.55	26,000
27 Jun 25	5.54000 -0.13	5.70	5.49	5.70	15,300
26 Jun 25	5.67000 -0.03	5.72	5.65	5.68	6,200
25 Jun 25	5.70000 -0.07	5.74	5.68	5.72	3,600
24 Jun 25	5.77000 +0.09	5.87	5.75	5.76	15,500
23 Jun 25	5.68000 +0.06	5.77	5.61	5.63	5,800
20 Jun 25	5.62000 +0.06	5.77	5.57	5.58	28,100
19 Jun 25	5.56000 -0.01	5.59	5.52	5.54	17,300
18 Jun 25	5.57000 -0.13	5.76	5.57	5.71	26,900
17 Jun 25	5.70000 -0.11	5.77	5.70	5.71	21,400
16 Jun 25	5.81000 +0.27	5.81	5.57	5.60	13,600
13 Jun 25	5.54000 -0.13	5.68	5.54	5.60	37,400
12 Jun 25	5.67000 -0.03	5.70	5.60	5.70	27,400
11 Jun 25	5.70000 +0.13	5.87	5.60	5.60	21,600
10 Jun 25	5.57000 -0.08	5.66	5.57	5.57	17,500
09 Jun 25	5.65000 +0.07	5.68	5.49	5.61	16,200
06 Jun 25	5.58000 -0.05	5.60	5.47	5.60	11,000
05 Jun 25	5.63000 -0.02	5.69	5.56	5.65	17,400
04 Jun 25	5.65000 +0.19	5.65	5.44	5.44	34,600
03 Jun 25	5.46000 -0.21	5.67	5.46	5.67	14,600
02 Jun 25	5.67000 -0.04	5.69	5.66	5.68	6,600
30 May 25	5.71000 -0.02	5.73	5.65	5.72	8,800
29 May 25	5.73000 +0.02	5.77	5.71	5.72	10,700
28 May 25	5.71000 -0.02	5.80	5.71	5.73	9,300
27 May 25	5.73000 -0.14	5.80	5.72	5.72	8,500
26 May 25	5.87000 +0.10	5.87	5.71	5.76	15,100
23 May 25	5.77000 +0.08	5.78	5.66	5.66	2,100
22 May 25	5.69000 -0.13	5.80	5.66	5.80	23,600
21 May 25	5.82000 -0.18	5.98	5.74	5.98	30,700
20 May 25	6.00000 +0.04	6.00	5.90	5.93	32,900
16 May 25	5.96000 +0.07	5.99	5.90	5.90	18,000
15 May 25	5.89000 -0.11	6.03	5.89	6.00	44,300
14 May 25	6.00000 -0.07	6.05	6.00	6.03	6,100
13 May 25	6.07000 +0.01	6.08	6.05	6.06	16,700
12 May 25	6.06000 +0.05	6.09	6.02	6.02	23,700
09 May 25	6.01000 -0.09	6.07	6.00	6.07	7,400
08 May 25	6.10000 +0.10	6.12	6.00	6.03	35,400
07 May 25	6.00000 +0.10	6.01	5.87	5.91	15,900
06 May 25	5.90000 -0.06	5.94	5.84	5.86	40,600
05 May 25	5.96000 -0.05	6.01	5.94	6.01	12,900
02 May 25	6.01000 -0.02	6.08	6.00	6.01	71,700
01 May 25	6.03000 +0.02	6.15	6.03	6.03	15,700
30 Apr 25	6.01000 -0.01	6.20	5.90	6.03	79,600
29 Apr 25	6.02000 +0.04	6.07	5.96	5.99	43,100
28 Apr 25	5.98000 -0.15	6.13	5.97	6.13	12,906
25 Apr 25	6.13000 +0.06	6.13	6.02	6.03	11,942
24 Apr 25	6.07000 +0.22	6.18	5.96	5.96	10,253
23 Apr 25	5.85000 +0.10	6.02	5.78	5.85	39,608
22 Apr 25	5.75000 +0.19	5.77	5.54	5.54	22,019
21 Apr 25	5.56000 +0.02	5.61	5.52	5.54	27,399
17 Apr 25	5.54000 +0.04	5.59	5.50	5.51	25,682
16 Apr 25	5.50000 -0.04	5.63	5.47	5.59	5,236
15 Apr 25	5.54000 +0.02	5.62	5.50	5.59	20,009
14 Apr 25	5.52000 +0.07	5.61	5.50	5.51	100,482
11 Apr 25	5.45000 -0.11	5.47	5.30	5.31	31,704
10 Apr 25	5.56000 -0.07	5.57	5.39	5.50	108,131
09 Apr 25	5.63000 +0.14	5.64	5.16	5.28	91,384
08 Apr 25	5.49000 -0.05	5.55	5.44	5.55	63,027
07 Apr 25	5.54000 -0.10	5.61	5.24	5.24	67,732
04 Apr 25	5.64000 -0.06	5.65	5.47	5.60	140,927
03 Apr 25	5.70000 -0.16	5.77	5.65	5.77	75,500
02 Apr 25	5.86000 -0.16	6.00	5.84	6.00	28,269
01 Apr 25	6.02000 +0.19	6.11	5.89	6.02	62,782
31 Mar 25	5.83000 -0.09	5.88	5.73	5.88	52,428
28 Mar 25	5.92000 -0.13	6.05	5.92	6.00	290,096
27 Mar 25	6.05000 +0.08	6.10	5.96	5.99	38,412
26 Mar 25	5.97000 -0.18	6.18	5.96	6.18	128,026
25 Mar 25	6.15000 +0.00	6.18	6.07	6.13	25,237
24 Mar 25	6.15000 +0.16	6.18	5.99	5.99	57,093
21 Mar 25	5.99000 -0.13	6.09	5.88	5.88	52,420
20 Mar 25	6.12000 +0.21	6.19	5.92	5.92	131,418
19 Mar 25	5.91000 +0.23	5.97	5.68	5.71	15,747
18 Mar 25	5.68000 -0.04	5.69	5.64	5.64	18,680
17 Mar 25	5.72000 +0.06	5.78	5.62	5.63	51,743
14 Mar 25	5.66000 +0.00	5.80	5.61	5.61	47,619
13 Mar 25	5.66000 -0.15	5.87	5.60	5.87	40,047
12 Mar 25	5.81000 +0.20	5.85	5.60	5.81	74,888
11 Mar 25	5.61000 +0.07	5.62	5.48	5.48	37,446
10 Mar 25	5.54000 -0.21	5.65	5.47	5.62	81,802
07 Mar 25	5.75000 +0.05	5.82	5.69	5.72	16,460
06 Mar 25	5.70000 -0.06	5.77	5.62	5.62	12,866
05 Mar 25	5.76000 +0.02	5.79	5.72	5.74	72,245
04 Mar 25	5.74000 -0.15	5.80	5.61	5.70	45,671
03 Mar 25	5.89000 +0.11	5.93	5.76	5.76	44,537
28 Feb 25	5.78000 +0.00	5.81	5.68	5.76	86,883
27 Feb 25	5.78000 +0.03	5.84	5.64	5.68	36,540
26 Feb 25	5.75000 -0.01	5.84	5.72	5.76	64,640
25 Feb 25	5.76000 -0.07	5.81	5.71	5.76	33,997
24 Feb 25	5.83000 +0.03	5.93	5.73	5.74	23,417
21 Feb 25	5.80000 -0.19	6.03	5.74	5.97	45,576
20 Feb 25	5.99000 +0.01	6.07	5.98	5.98	7,071
19 Feb 25	5.98000 -0.09	6.07	5.98	6.07	13,487
18 Feb 25	6.07000 -0.06	6.17	6.04	6.17	20,770
14 Feb 25	6.13000 +0.06	6.18	6.02	6.02	10,694
13 Feb 25	6.07000 +0.12	6.16	5.90	5.93	286,178
12 Feb 25	5.95000 -0.15	6.09	5.93	6.08	76,879
11 Feb 25	6.10000 -0.09	6.17	6.10	6.14	7,417
10 Feb 25	6.19000 +0.11	6.27	6.08	6.08	42,689
07 Feb 25	6.08000 -0.17	6.28	6.00	6.06	37,446
06 Feb 25	6.25000 -0.05	6.34	6.18	6.18	37,928
05 Feb 25	6.30000 +0.13	6.36	6.00	6.00	164,887
04 Feb 25	6.17000 +0.18	6.24	5.90	5.97	46,575
03 Feb 25	5.99000 -0.05	6.10	5.76	6.10	151,897
31 Jan 25	6.04000 -0.22	6.37	6.04	6.30	61,993
30 Jan 25	6.26000 -0.34	6.60	6.26	6.50	138,629
29 Jan 25	6.60000 -0.37	6.98	6.50	6.87	67,922
28 Jan 25	6.97000 +0.18	6.97	6.72	6.81	42,068
27 Jan 25	6.79000 -0.21	6.86	6.74	6.85	36,109
24 Jan 25	7.00000 -0.10	7.16	7.00	7.10	18,535
23 Jan 25	7.10000 +0.10	7.16	6.95	6.98	152,733
22 Jan 25	7.00000 +0.06	7.02	6.89	6.89	49,985
21 Jan 25	6.94000 +0.03	7.10	6.92	7.10	94,098
20 Jan 25	6.91000 +0.16	7.08	6.76	6.76	96,093
17 Jan 25	6.75000 +0.15	7.09	6.52	6.52	314,296
16 Jan 25	6.60000 -0.05	6.74	6.58	6.66	163,054
15 Jan 25	6.65000 +0.11	6.74	6.56	6.56	12,214
14 Jan 25	6.54000 +0.04	6.65	6.50	6.50	70,392
13 Jan 25	6.50000 -0.14	6.57	6.47	6.52	18,031
10 Jan 25	6.64000 -0.29	6.81	6.62	6.81	115,799
09 Jan 25	6.93000 +0.21	6.95	6.71	6.71	28,521
08 Jan 25	6.72000 -0.15	6.89	6.72	6.73	23,525
07 Jan 25	6.87000 -0.07	7.05	6.83	6.92	26,881
06 Jan 25	6.94000 +0.16	6.99	6.69	6.69	67,267
03 Jan 25	6.78000 +0.05	6.85	6.61	6.61	23,859
02 Jan 25	6.73000 +0.19	6.74	6.54	6.54	20,672
31 Dec 24	6.54000 +0.04	6.67	6.38	6.38	26,421
30 Dec 24	6.50000 -0.13	6.55	6.45	6.45	33,666
27 Dec 24	6.63000 +0.03	6.72	6.51	6.51	31,979
24 Dec 24	6.60000 +0.13	6.66	6.45	6.45	18,905
23 Dec 24	6.47000 -0.06	6.55	6.45	6.45	62,634
20 Dec 24	6.53000 +0.03	6.60	6.44	6.45	22,306
19 Dec 24	6.50000 -0.15	6.71	6.46	6.55	46,231
18 Dec 24	6.65000 -0.11	6.76	6.63	6.76	116,871
17 Dec 24	6.76000 +0.11	6.78	6.56	6.65	37,604
16 Dec 24	6.65000 +0.00	6.93	6.56	6.93	54,341
13 Dec 24	6.65000 -0.16	6.82	6.63	6.68	39,241
12 Dec 24	6.81000 -0.31	7.14	6.80	7.01	42,362
11 Dec 24	7.12000 -0.02	7.27	7.03	7.17	57,108
10 Dec 24	7.14000 +0.03	7.26	7.07	7.11	42,274
09 Dec 24	7.11000 -0.01	7.23	7.08	7.12	35,500
06 Dec 24	7.12000 +0.00	7.25	7.12	7.13	37,189
05 Dec 24	7.12000 +0.03	7.31	7.10	7.13	78,516
04 Dec 24	7.09000 -0.07	7.27	7.05	7.16	54,533
03 Dec 24	7.16000 +0.22	7.29	6.94	6.94	64,649
02 Dec 24	6.94000 +0.18	7.05	6.67	6.67	61,519
29 Nov 24	6.76000 +0.06	6.90	6.70	6.74	26,906
28 Nov 24	6.70000 -0.02	6.72	6.56	6.72	21,185
27 Nov 24	6.72000 +0.12	6.73	6.55	6.63	69,184
26 Nov 24	6.60000 +0.23	6.72	6.27	6.40	205,078
25 Nov 24	6.37000 -0.01	6.43	6.25	6.35	166,881
22 Nov 24	6.38000 +0.01	6.56	6.12	6.40	235,365
21 Nov 24	6.37000 -0.37	6.68	6.25	6.59	133,466
20 Nov 24	6.74000 +0.04	6.79	6.63	6.74	124,690
19 Nov 24	6.70000 -0.11	6.93	6.64	6.92	78,690
18 Nov 24	6.81000 -0.09	6.96	6.73	6.89	87,786
15 Nov 24	6.90000 -0.18	7.06	6.86	7.06	147,755
14 Nov 24	7.08000 -0.27	7.38	7.08	7.38	20,283
13 Nov 24	7.35000 -0.13	7.64	7.24	7.48	73,371
12 Nov 24	7.48000 -0.02	7.58	7.35	7.40	31,970
11 Nov 24	7.50000 +0.17	7.55	7.21	7.33	24,892
08 Nov 24	7.33000 +0.04	7.42	7.21	7.29	23,753
07 Nov 24	7.29000 -0.02	7.50	7.25	7.50	57,656
06 Nov 24	7.31000 -0.21	7.60	6.63	7.60	221,463
05 Nov 24	7.52000 +0.11	7.55	7.37	7.40	26,934
04 Nov 24	7.41000 +0.06	7.49	7.28	7.29	31,382
01 Nov 24	7.35000 +0.30	7.51	7.11	7.11	68,647
31 Oct 24	7.05000 -0.36	7.38	7.03	7.37	106,127
30 Oct 24	7.41000 +0.10	7.50	7.28	7.36	26,973
29 Oct 24	7.31000 -0.17	7.49	7.29	7.40	61,126
28 Oct 24	7.48000 -0.23	7.72	7.22	7.60	118,577
25 Oct 24	7.71000 +0.03	7.92	7.68	7.71	103,259
24 Oct 24	7.68000 -0.39	8.03	7.42	8.03	254,300
23 Oct 24	8.07000 -0.21	8.24	8.00	8.20	60,341
22 Oct 24	8.28000 -0.40	8.66	8.20	8.65	270,765
21 Oct 24	8.68000 -0.32	9.00	8.68	9.00	30,103
18 Oct 24	9.00000 +0.10	9.04	8.88	8.88	37,188
17 Oct 24	8.90000 -0.04	8.94	8.81	8.87	23,764
16 Oct 24	8.94000 +0.04	8.96	8.76	8.88	32,298
15 Oct 24	8.90000 +0.06	9.13	8.69	8.83	67,542
11 Oct 24	8.84000 -0.07	9.00	8.83	8.89	17,937
10 Oct 24	8.91000 -0.08	8.98	8.78	8.83	13,854
09 Oct 24	8.99000 +0.02	9.05	8.84	8.99	28,736
08 Oct 24	8.97000 +0.29	9.09	8.61	8.75	119,534
07 Oct 24	8.68000 -0.38	9.09	8.55	9.06	182,217
04 Oct 24	9.06000 +0.01	9.19	8.97	8.97	53,648
03 Oct 24	9.05000 -0.22	9.24	9.02	9.24	28,381
02 Oct 24	9.27000 -0.07	9.40	9.23	9.34	87,449
01 Oct 24	9.34000 +0.19	9.41	9.01	9.15	70,636
30 Sep 24	9.15000 +0.00	9.26	8.95	9.14	65,081
27 Sep 24	9.15000 +0.09	9.17	8.85	9.01	87,572
26 Sep 24	9.06000 +0.06	9.46	9.03	9.06	425,447
25 Sep 24	9.00000 +0.14	9.00	8.83	8.95	345,919
24 Sep 24	8.86000 +0.25	8.91	8.50	8.69	227,092
23 Sep 24	8.61000 +0.35	8.66	8.31	8.45	57,077
20 Sep 24	8.26000 -0.43	8.70	8.23	8.69	245,615
19 Sep 24	8.69000 +0.36	8.74	8.34	8.34	82,821
18 Sep 24	8.33000 +0.06	8.44	8.00	8.24	288,484
17 Sep 24	8.27000 +0.11	8.33	8.10	8.10	318,295
16 Sep 24	8.16000 -0.04	8.19	8.06	8.11	89,948
13 Sep 24	8.20000 +0.20	8.23	8.05	8.05	276,110
12 Sep 24	8.00000 +0.15	8.07	7.80	7.85	242,040
11 Sep 24	7.85000 +0.02	7.89	7.68	7.84	24,557
10 Sep 24	7.83000 +0.20	7.84	7.66	7.74	26,984
09 Sep 24	7.63000 +0.02	7.80	7.63	7.69	31,203
06 Sep 24	7.61000 -0.05	7.80	7.57	7.71	46,468
05 Sep 24	7.66000 +0.05	7.85	7.64	7.66	33,134
04 Sep 24	7.61000 +0.07	7.70	7.42	7.42	28,279
03 Sep 24	7.54000 -0.11	7.68	7.42	7.42	28,569
30 Aug 24	7.65000 +0.03	7.73	7.61	7.69	58,639
29 Aug 24	7.62000 +0.02	7.68	7.50	7.57	209,586
28 Aug 24	7.60000 +0.00	7.67	7.56	7.63	25,133
27 Aug 24	7.60000 -0.09	7.61	7.50	7.52	45,745
26 Aug 24	7.69000 -0.12	7.88	7.41	7.88	61,221
23 Aug 24	7.81000 +0.21	7.92	7.56	7.56	97,304
22 Aug 24	7.60000 +0.08	7.61	7.49	7.49	26,103
21 Aug 24	7.52000 -0.11	7.67	7.52	7.52	60,808
20 Aug 24	7.63000 +0.25	7.72	7.33	7.33	82,082
19 Aug 24	7.38000 -0.06	7.55	7.38	7.47	27,259
16 Aug 24	7.44000 -0.11	7.52	7.39	7.52	19,361
15 Aug 24	7.55000 +0.14	7.61	7.47	7.48	99,508
14 Aug 24	7.41000 +0.38	7.55	7.06	7.07	82,436
13 Aug 24	7.03000 +0.10	7.14	6.94	7.14	13,130
12 Aug 24	6.93000 -0.01	7.09	6.90	6.95	9,117
09 Aug 24	6.94000 -0.30	7.28	6.91	7.16	26,641
08 Aug 24	7.24000 +0.36	7.27	6.70	6.71	28,313
07 Aug 24	6.88000 +0.04	6.92	6.73	6.85	56,694
06 Aug 24	6.84000 -0.19	6.88	6.50	6.50	104,492
02 Aug 24	7.03000 -0.32	7.21	6.67	7.21	90,095
01 Aug 24	7.35000 -0.27	7.78	7.34	7.45	242,742
31 Jul 24	7.62000 +0.39	7.63	7.24	7.27	176,716
30 Jul 24	7.23000 -0.12	7.48	7.23	7.38	110,970
29 Jul 24	7.35000 +0.15	7.42	7.12	7.12	173,231
26 Jul 24	7.20000 +0.36	7.20	6.76	6.80	167,310
25 Jul 24	6.84000 +0.00	6.84	6.75	6.75	15,202
24 Jul 24	6.84000 -0.06	6.96	6.76	6.90	10,191
23 Jul 24	6.90000 -0.09	6.98	6.90	6.97	10,030
22 Jul 24	6.99000 -0.02	7.03	6.91	6.92	17,410
19 Jul 24	7.01000 +0.16	7.11	6.80	6.86	236,806
18 Jul 24	6.85000 +0.10	6.91	6.57	6.57	9,388
17 Jul 24	6.75000 +0.02	6.85	6.63	6.69	16,177
16 Jul 24	6.73000 -0.16	6.91	6.69	6.88	22,048
15 Jul 24	6.89000 +0.09	6.91	6.47	6.47	64,867
12 Jul 24	6.80000 +0.21	6.81	6.50	6.50	245,165
11 Jul 24	6.59000 +0.21	6.70	6.30	6.45	54,507
10 Jul 24	6.38000 -0.02	6.43	6.36	6.36	54,599
09 Jul 24	6.40000 -0.02	6.43	6.37	6.38	13,771
08 Jul 24	6.42000 +0.01	6.42	6.32	6.32	38,773
05 Jul 24	6.41000 +0.03	6.42	6.21	6.41	73,804
04 Jul 24	6.38000 -0.17	6.50	6.33	6.50	14,069
03 Jul 24	6.55000 +0.17	6.55	6.26	6.26	51,407
02 Jul 24	6.38000 +0.10	6.42	6.20	6.28	20,919
28 Jun 24	6.28000 +0.01	6.33	6.26	6.31	20,416
27 Jun 24	6.27000 +0.07	6.31	6.14	6.14	28,900
26 Jun 24	6.20000 +0.03	6.26	6.14	6.24	37,592
25 Jun 24	6.17000 -0.02	6.21	6.11	6.20	81,245
24 Jun 24	6.19000 -0.07	6.34	6.16	6.20	44,665
21 Jun 24	6.26000 -0.01	6.33	6.18	6.18	82,423
20 Jun 24	6.27000 +0.13	6.36	6.07	6.11	83,209
19 Jun 24	6.14000 +0.00	6.28	6.14	6.21	19,095
18 Jun 24	6.14000 -0.11	6.33	6.12	6.33	80,065
17 Jun 24	6.25000 +0.02	6.30	6.06	6.06	18,596
14 Jun 24	6.23000 +0.10	6.36	6.10	6.10	97,184
13 Jun 24	6.13000 +0.13	6.19	6.00	6.00	163,129
12 Jun 24	6.00000 +0.22	6.05	5.86	5.86	68,696
11 Jun 24	5.78000 -0.06	5.87	5.78	5.84	12,451
10 Jun 24	5.84000 -0.01	5.87	5.79	5.79	11,722
07 Jun 24	5.85000 +0.11	5.88	5.68	5.68	35,657
06 Jun 24	5.74000 -0.05	5.80	5.70	5.79	7,324
05 Jun 24	5.79000 +0.14	5.79	5.65	5.65	16,555
04 Jun 24	5.65000 -0.13	5.75	5.57	5.75	16,625
03 Jun 24	5.78000 +0.07	5.83	5.68	5.70	23,932
31 May 24	5.71000 -0.02	5.76	5.60	5.76	13,982
30 May 24	5.73000 +0.16	5.79	5.59	5.59	23,098
29 May 24	5.57000 -0.13	5.72	5.45	5.64	26,711
28 May 24	5.70000 +0.09	5.80	5.65	5.65	8,658
27 May 24	5.61000 -0.14	5.73	5.60	5.73	2,898
24 May 24	5.75000 +0.23	5.87	5.56	5.56	16,479
23 May 24	5.52000 -0.19	5.75	5.42	5.71	33,997
22 May 24	5.71000 -0.22	5.93	5.70	5.93	37,221
21 May 24	5.93000 -0.03	5.96	5.88	5.95	10,081
17 May 24	5.96000 -0.02	6.00	5.90	6.00	18,061
16 May 24	5.98000 -0.02	6.05	5.83	5.96	47,528
15 May 24	6.00000 +0.48	6.03	5.55	5.55	95,437
14 May 24	5.52000 +0.01	5.53	5.42	5.50	7,935
13 May 24	5.51000 -0.13	5.66	5.48	5.66	29,253
10 May 24	5.64000 -0.15	5.82	5.58	5.82	19,547
09 May 24	5.79000 +0.21	5.84	5.53	5.60	95,969
08 May 24	5.58000 +0.12	5.61	5.31	5.60	58,238
07 May 24	5.46000 +0.51	5.74	5.15	5.15	189,317
06 May 24	4.95000 -0.15	5.15	4.95	5.07	209,981
03 May 24	5.10000 -0.05	5.24	5.03	5.24	25,405
02 May 24	5.15000 -0.01	5.27	5.11	5.17	16,790
01 May 24	5.16000 +0.02	5.24	5.00	5.11	26,488
30 Apr 24	5.14000 +0.00	5.14	5.07	5.13	24,384
29 Apr 24	5.14000 -0.03	5.22	5.08	5.17	24,028
26 Apr 24	5.17000 -0.01	5.26	5.16	5.20	31,385
25 Apr 24	5.18000 -0.13	5.25	5.14	5.25	41,745
24 Apr 24	5.31000 -0.04	5.39	5.27	5.36	13,194
23 Apr 24	5.35000 +0.01	5.46	5.27	5.38	36,564
22 Apr 24	5.34000 -0.06	5.49	5.28	5.49	32,088
19 Apr 24	5.40000 -0.05	5.55	5.38	5.46	100,374
18 Apr 24	5.45000 -0.08	5.58	5.42	5.48	30,542
17 Apr 24	5.53000 -0.14	5.75	5.33	5.69	251,858
16 Apr 24	5.67000 -0.12	5.75	5.67	5.73	51,493
15 Apr 24	5.79000 -0.04	5.96	5.70	5.96	144,755
12 Apr 24	5.83000 +0.10	5.84	5.71	5.72	26,626
11 Apr 24	5.73000 -0.03	5.80	5.70	5.80	7,951
10 Apr 24	5.76000 +0.01	5.76	5.67	5.68	18,796
09 Apr 24	5.75000 +0.02	5.79	5.70	5.72	25,431
08 Apr 24	5.73000 -0.06	5.85	5.71	5.82	16,877
05 Apr 24	5.79000 +0.11	5.81	5.65	5.69	16,331
04 Apr 24	5.68000 -0.27	5.91	5.68	5.91	49,172
03 Apr 24	5.95000 +0.11	5.95	5.77	5.82	38,008
02 Apr 24	5.84000 -0.15	5.94	5.77	5.93	37,495
01 Apr 24	5.99000 -0.13	6.12	5.97	6.12	18,768
28 Mar 24	6.12000 -0.07	6.31	6.09	6.31	16,994
27 Mar 24	6.19000 +0.19	6.21	5.98	6.04	32,373
26 Mar 24	6.00000 -0.14	6.14	5.89	6.14	33,820
25 Mar 24	6.14000 -0.10	6.19	6.08	6.18	125,246
22 Mar 24	6.24000 +0.00	6.25	6.10	6.25	40,331
21 Mar 24	6.24000 +0.08	6.33	6.17	6.19	46,191
20 Mar 24	6.16000 +0.02	6.17	5.97	6.11	143,011
19 Mar 24	6.14000 +0.10	6.15	6.00	6.00	41,305
18 Mar 24	6.04000 -0.03	6.10	6.01	6.09	14,973
15 Mar 24	6.07000 +0.03	6.12	6.00	6.09	229,242
14 Mar 24	6.04000 -0.12	6.14	6.01	6.14	21,351
13 Mar 24	6.16000 +0.01	6.25	6.07	6.07	142,767
12 Mar 24	6.15000 +0.01	6.15	6.09	6.14	24,866
11 Mar 24	6.14000 -0.14	6.27	6.09	6.27	14,417
08 Mar 24	6.28000 +0.03	6.29	6.23	6.25	14,517
07 Mar 24	6.25000 +0.21	6.28	6.06	6.12	19,266
06 Mar 24	6.04000 +0.11	6.04	5.85	5.99	155,666
05 Mar 24	5.93000 -0.02	5.95	5.80	5.95	208,367
04 Mar 24	5.95000 -0.06	6.14	5.95	6.06	20,875
01 Mar 24	6.01000 -0.04	6.08	5.96	5.99	124,876
29 Feb 24	6.05000 +0.00	6.08	5.95	6.04	11,584
28 Feb 24	6.05000 -0.10	6.13	5.80	6.13	56,271
27 Feb 24	6.15000 -0.06	6.19	6.06	6.19	12,640
26 Feb 24	6.21000 -0.07	6.25	6.16	6.21	18,121
23 Feb 24	6.28000 -0.24	6.44	6.24	6.44	63,927
22 Feb 24	6.52000 -0.04	6.61	6.36	6.60	25,799
21 Feb 24	6.56000 -0.20	6.79	6.48	6.77	19,116
20 Feb 24	6.76000 -0.17	6.89	6.68	6.89	66,843
16 Feb 24	6.93000 +0.00	7.00	6.87	6.88	66,028
15 Feb 24	6.93000 +0.32	6.93	6.66	6.66	42,994
14 Feb 24	6.61000 +0.25	6.64	6.37	6.47	37,815
13 Feb 24	6.36000 -0.36	6.62	6.34	6.62	51,232
12 Feb 24	6.72000 +0.13	6.77	6.53	6.53	19,624
09 Feb 24	6.59000 +0.15	6.62	6.36	6.46	101,257
08 Feb 24	6.44000 -0.06	6.50	6.41	6.45	12,045
07 Feb 24	6.50000 +0.07	6.56	6.38	6.42	186,188
06 Feb 24	6.43000 -0.09	6.56	6.25	6.51	108,448
05 Feb 24	6.52000 -0.09	6.56	6.50	6.54	41,866
02 Feb 24	6.61000 +0.11	6.71	6.45	6.50	122,821
01 Feb 24	6.50000 -0.49	6.77	6.26	6.52	164,393
31 Jan 24	6.99000 +0.12	7.03	6.81	6.87	235,345
30 Jan 24	6.87000 +0.03	6.87	6.67	6.67	78,292
29 Jan 24	6.84000 +0.04	6.86	6.54	6.54	25,855
26 Jan 24	6.80000 +0.17	6.85	6.64	6.66	27,704
25 Jan 24	6.63000 +0.13	6.75	6.48	6.55	43,653
24 Jan 24	6.50000 +0.13	6.58	6.43	6.46	57,574
23 Jan 24	6.37000 +0.05	6.44	6.34	6.39	46,596
22 Jan 24	6.32000 +0.02	6.37	6.25	6.26	19,453
19 Jan 24	6.30000 +0.06	6.33	6.18	6.18	22,296
18 Jan 24	6.24000 +0.09	6.28	6.13	6.15	174,269
17 Jan 24	6.15000 +0.01	6.15	6.04	6.05	15,410
16 Jan 24	6.14000 -0.08	6.18	6.04	6.18	32,483
15 Jan 24	6.22000 +0.08	6.29	6.05	6.23	14,209
12 Jan 24	6.14000 +0.03	6.18	5.99	6.16	28,767
11 Jan 24	6.11000 -0.14	6.23	6.03	6.23	15,685
10 Jan 24	6.25000 -0.04	6.40	6.22	6.32	31,584
09 Jan 24	6.29000 -0.11	6.47	6.20	6.47	35,240
08 Jan 24	6.40000 +0.13	6.49	6.21	6.21	133,525
05 Jan 24	6.27000 +0.07	6.28	6.18	6.19	44,363
04 Jan 24	6.20000 +0.04	6.24	6.09	6.09	26,800
03 Jan 24	6.16000 -0.12	6.18	6.00	6.17	63,780
02 Jan 24	6.28000 -0.02	6.44	6.16	6.16	46,840
29 Dec 23	6.30000 -0.13	6.52	6.30	6.40	14,232
28 Dec 23	6.43000 +0.15	6.54	6.27	6.29	219,406
27 Dec 23	6.28000 +0.11	6.30	6.06	6.17	150,574
22 Dec 23	6.17000 -0.07	6.27	6.15	6.26	29,845
21 Dec 23	6.24000 -0.06	6.49	6.23	6.38	38,903
20 Dec 23	6.30000 +0.02	6.40	6.26	6.26	551,171
19 Dec 23	6.28000 +0.06	6.35	6.20	6.23	69,839
18 Dec 23	6.22000 -0.02	6.35	6.20	6.25	32,453
15 Dec 23	6.24000 -0.07	6.35	6.05	6.33	131,714
14 Dec 23	6.31000 +0.31	6.49	6.10	6.10	162,730
13 Dec 23	6.00000 +0.38	6.05	5.60	5.65	169,286
12 Dec 23	5.62000 +0.03	5.63	5.54	5.63	9,511
11 Dec 23	5.59000 -0.06	5.63	5.51	5.60	14,803
08 Dec 23	5.65000 +0.00	5.78	5.63	5.68	10,423
07 Dec 23	5.65000 -0.10	5.76	5.62	5.75	74,438
06 Dec 23	5.75000 +0.15	5.88	5.62	5.64	63,876
05 Dec 23	5.60000 -0.07	5.77	5.57	5.68	27,582
04 Dec 23	5.67000 -0.01	5.83	5.57	5.65	34,405
01 Dec 23	5.68000 +0.17	5.70	5.45	5.49	33,683
30 Nov 23	5.51000 +0.07	5.57	5.43	5.48	8,016
29 Nov 23	5.44000 +0.09	5.76	5.34	5.37	141,708
28 Nov 23	5.35000 +0.00	5.37	5.28	5.33	47,515
27 Nov 23	5.35000 -0.05	5.38	5.26	5.26	10,729
24 Nov 23	5.40000 +0.09	5.41	5.25	5.34	47,553
23 Nov 23	5.31000 -0.03	5.35	5.25	5.33	22,658
22 Nov 23	5.34000 +0.05	5.37	5.23	5.24	37,489
21 Nov 23	5.29000 +0.04	5.35	5.24	5.32	58,789
20 Nov 23	5.25000 +0.01	5.26	5.14	5.22	80,404
17 Nov 23	5.24000 -0.01	5.31	5.09	5.15	465,504
16 Nov 23	5.25000 -0.46	5.75	5.19	5.70	232,136
15 Nov 23	5.71000 +0.03	5.96	5.57	5.59	60,881
14 Nov 23	5.68000 +0.37	5.71	5.38	5.38	250,082
13 Nov 23	5.31000 +0.00	5.35	5.25	5.33	3,876
10 Nov 23	5.31000 -0.03	5.40	5.22	5.32	29,855
09 Nov 23	5.34000 +0.05	5.45	5.29	5.34	35,163
08 Nov 23	5.29000 +0.13	5.34	5.12	5.12	23,293
07 Nov 23	5.16000 +0.00	5.24	5.06	5.16	30,039
06 Nov 23	5.16000 -0.21	5.36	5.08	5.26	69,470
03 Nov 23	5.37000 +0.41	5.50	5.03	5.05	164,036
02 Nov 23	4.96000 +0.15	5.03	4.89	4.89	21,858
01 Nov 23	4.81000 -0.08	4.94	4.72	4.94	52,592
31 Oct 23	4.89000 +0.23	4.91	4.67	4.70	59,140
30 Oct 23	4.66000 -0.26	4.92	4.62	4.92	62,649
27 Oct 23	4.92000 +0.17	4.92	4.80	4.80	83,583
26 Oct 23	4.75000 +0.16	4.80	4.50	4.53	730,297
25 Oct 23	4.59000 -0.08	4.65	4.43	4.62	72,674
24 Oct 23	4.67000 -0.16	4.91	4.62	4.91	160,964
23 Oct 23	4.83000 -0.17	4.91	4.72	4.88	94,181
20 Oct 23	5.00000 -0.06	5.12	4.92	5.04	610,962
19 Oct 23	5.06000 -0.42	5.50	4.99	5.50	291,238
18 Oct 23	5.48000 -0.21	5.59	5.40	5.51	758,944
17 Oct 23	5.69000 -0.03	5.75	5.57	5.71	352,798
16 Oct 23	5.72000 -0.05	5.83	5.55	5.81	24,671
13 Oct 23	5.77000 -0.07	5.86	5.75	5.84	35,856
12 Oct 23	5.84000 -0.26	6.04	5.83	6.04	18,931
11 Oct 23	6.10000 +0.06	6.11	5.95	6.11	15,095
10 Oct 23	6.04000 -0.11	6.16	6.04	6.08	20,476
06 Oct 23	6.15000 +0.06	6.16	5.97	6.06	17,668
05 Oct 23	6.09000 -0.12	6.32	6.05	6.32	27,667
04 Oct 23	6.21000 +0.11	6.25	6.15	6.16	15,234
03 Oct 23	6.10000 -0.12	6.18	5.92	6.18	61,463
02 Oct 23	6.22000 +0.02	6.27	6.12	6.27	212,482
29 Sep 23	6.20000 -0.10	6.38	6.20	6.34	40,156
28 Sep 23	6.30000 +0.12	6.30	6.15	6.21	69,238
27 Sep 23	6.18000 +0.02	6.25	6.09	6.24	73,217
26 Sep 23	6.16000 -0.05	6.24	6.11	6.21	101,338
25 Sep 23	6.21000 -0.01	6.28	6.19	6.21	18,885
22 Sep 23	6.22000 +0.06	6.26	6.17	6.17	20,303
21 Sep 23	6.16000 -0.06	6.25	6.07	6.18	66,905
20 Sep 23	6.22000 +0.08	6.41	6.10	6.14	65,430
19 Sep 23	6.14000 +0.11	6.14	5.91	5.97	35,434
18 Sep 23	6.03000 -0.05	6.13	5.96	6.13	4,897
15 Sep 23	6.08000 -0.08	6.08	5.90	6.08	134,125
14 Sep 23	6.16000 +0.17	6.19	5.99	6.00	31,286
13 Sep 23	5.99000 -0.15	6.14	5.93	6.14	26,612
12 Sep 23	6.14000 -0.08	6.35	6.05	6.17	58,268
11 Sep 23	6.22000 +0.00	6.43	6.16	6.25	70,462
08 Sep 23	6.22000 +0.02	6.25	6.10	6.20	85,689
07 Sep 23	6.20000 -0.40	6.53	6.20	6.53	70,880
06 Sep 23	6.60000 -0.14	6.74	6.50	6.74	29,937
05 Sep 23	6.74000 +0.00	6.77	6.64	6.69	19,350
01 Sep 23	6.74000 -0.09	6.79	6.67	6.79	25,850
31 Aug 23	6.83000 +0.11	6.85	6.69	6.71	58,201
30 Aug 23	6.72000 -0.08	6.94	6.69	6.79	34,231
29 Aug 23	6.80000 +0.12	6.89	6.61	6.67	31,872
28 Aug 23	6.68000 -0.03	6.90	6.66	6.73	34,893
25 Aug 23	6.71000 +0.11	6.71	6.55	6.58	42,547
24 Aug 23	6.60000 -0.07	6.69	6.45	6.69	72,122
23 Aug 23	6.67000 -0.04	6.90	6.65	6.75	59,139
22 Aug 23	6.71000 +0.09	6.71	6.52	6.62	43,668
21 Aug 23	6.62000 -0.03	6.64	6.58	6.62	33,209
18 Aug 23	6.65000 +0.00	6.69	6.52	6.63	129,064
17 Aug 23	6.65000 -0.14	6.80	6.61	6.80	52,854
16 Aug 23	6.79000 +0.04	6.80	6.67	6.75	25,634
15 Aug 23	6.75000 -0.27	6.97	6.72	6.97	41,343
14 Aug 23	7.02000 +0.06	7.10	6.92	6.97	65,080
11 Aug 23	6.96000 +0.19	6.97	6.74	6.74	39,910
10 Aug 23	6.77000 +0.08	6.79	6.53	6.72	137,659
09 Aug 23	6.69000 -0.03	6.88	6.68	6.77	95,534
08 Aug 23	6.72000 -0.06	6.90	6.62	6.90	35,288
04 Aug 23	6.78000 +0.05	6.94	6.71	6.71	85,122
03 Aug 23	6.73000 +0.03	6.82	6.68	6.74	36,280
02 Aug 23	6.70000 -0.21	6.95	6.61	6.87	50,918
01 Aug 23	6.91000 -0.04	7.04	6.85	6.91	56,049
31 Jul 23	6.95000 +0.40	7.00	6.55	6.56	120,320
28 Jul 23	6.55000 -0.07	6.76	6.33	6.75	247,081
27 Jul 23	6.62000 -0.33	6.96	6.52	6.94	106,957
26 Jul 23	6.95000 +0.09	6.95	6.84	6.85	35,065
25 Jul 23	6.86000 +0.02	7.05	6.82	6.85	191,624
24 Jul 23	6.84000 +0.23	6.89	6.53	6.59	87,238
21 Jul 23	6.61000 -0.18	6.80	6.60	6.80	83,724
20 Jul 23	6.79000 +0.07	6.82	6.73	6.73	81,788
19 Jul 23	6.72000 -0.05	6.82	6.68	6.78	160,742
18 Jul 23	6.77000 +0.10	6.80	6.68	6.68	72,456
17 Jul 23	6.67000 +0.01	6.79	6.60	6.68	47,360
14 Jul 23	6.66000 +0.09	6.78	6.53	6.57	124,548
13 Jul 23	6.57000 +0.08	6.76	6.51	6.51	141,343
12 Jul 23	6.49000 +0.01	6.64	6.45	6.45	135,354
11 Jul 23	6.48000 +0.23	6.50	6.24	6.25	214,582
10 Jul 23	6.25000 +0.17	6.28	5.99	6.05	121,680
07 Jul 23	6.08000 +0.01	6.10	5.97	6.05	71,766
06 Jul 23	6.07000 +0.17	6.09	5.78	5.84	71,591
05 Jul 23	5.90000 +0.02	5.94	5.74	5.86	73,729
04 Jul 23	5.88000 -0.18	6.10	5.88	6.10	26,295
30 Jun 23	6.06000 +0.04	6.10	6.04	6.05	36,096
29 Jun 23	6.02000 -0.02	6.07	5.95	6.05	44,554
28 Jun 23	6.04000 -0.03	6.11	5.97	6.09	99,406
27 Jun 23	6.07000 +0.11	6.07	5.90	5.98	97,256
26 Jun 23	5.96000 -0.25	6.21	5.96	6.21	83,499
23 Jun 23	6.21000 -0.07	6.30	6.14	6.17	119,773
22 Jun 23	6.28000 +0.04	6.74	6.15	6.21	1,811,334
21 Jun 23	6.24000 +0.22	6.35	6.02	6.02	377,227
20 Jun 23	6.02000 +0.12	6.08	5.88	5.90	157,892
19 Jun 23	5.90000 +0.06	5.98	5.82	5.84	20,839
16 Jun 23	5.84000 +0.02	5.88	5.73	5.87	165,931
15 Jun 23	5.82000 -0.10	5.95	5.73	5.87	60,809
14 Jun 23	5.92000 +0.00	5.95	5.85	5.95	57,142
13 Jun 23	5.92000 +0.05	5.98	5.83	5.83	27,789
12 Jun 23	5.87000 -0.04	6.00	5.87	5.91	64,738
09 Jun 23	5.91000 +0.04	5.93	5.80	5.87	25,421
08 Jun 23	5.87000 +0.00	5.91	5.84	5.88	18,414
07 Jun 23	5.87000 -0.13	6.00	5.81	6.00	36,976
06 Jun 23	6.00000 -0.13	6.13	5.95	6.12	289,307
05 Jun 23	6.13000 +0.05	6.14	6.08	6.09	45,895
02 Jun 23	6.08000 +0.00	6.15	6.05	6.15	96,882
01 Jun 23	6.08000 +0.19	6.22	5.86	5.92	165,865
31 May 23	5.89000 +0.24	5.92	5.59	5.60	87,166
30 May 23	5.65000 +0.05	5.67	5.53	5.55	62,621
29 May 23	5.60000 +0.29	5.71	5.30	5.30	35,351
26 May 23	5.31000 +0.10	5.38	5.12	5.22	139,653
25 May 23	5.21000 -0.04	5.27	5.13	5.27	125,950
24 May 23	5.25000 +0.00	5.30	5.14	5.20	27,596
23 May 23	5.25000 +0.08	5.41	5.10	5.16	97,280
19 May 23	5.17000 -0.04	5.25	5.06	5.25	40,953
18 May 23	5.21000 -0.25	5.45	5.20	5.45	62,722
17 May 23	5.46000 -0.10	5.60	5.40	5.58	460,701
16 May 23	5.56000 +0.08	5.63	5.47	5.49	147,883
15 May 23	5.48000 +0.04	5.55	5.43	5.43	103,299
12 May 23	5.44000 -0.11	5.53	5.25	5.39	105,026
11 May 23	5.55000 +0.13	5.67	5.37	5.40	136,436
10 May 23	5.42000 -0.15	5.74	5.42	5.60	149,959
09 May 23	5.57000 +0.18	5.60	5.33	5.34	52,386
08 May 23	5.39000 -0.01	5.43	5.23	5.42	72,054
05 May 23	5.40000 -0.06	5.51	5.35	5.50	89,531
04 May 23	5.46000 +0.07	5.53	5.37	5.40	74,203
03 May 23	5.39000 -0.08	5.65	5.38	5.47	117,328
02 May 23	5.47000 -0.09	5.55	5.36	5.55	135,168
01 May 23	5.56000 +0.48	5.65	5.05	5.06	201,333
28 Apr 23	5.08000 +0.68	5.12	4.25	4.29	202,725
27 Apr 23	4.40000 -0.09	4.50	4.34	4.44	76,521
26 Apr 23	4.49000 -0.05	4.57	4.47	4.54	146,573
25 Apr 23	4.54000 -0.03	4.58	4.51	4.53	65,860
24 Apr 23	4.57000 -0.04	4.60	4.50	4.59	98,896
21 Apr 23	4.61000 +0.00	4.71	4.58	4.63	102,221
20 Apr 23	4.61000 -0.08	4.65	4.59	4.65	36,619
19 Apr 23	4.69000 +0.11	4.73	4.55	4.55	33,500
18 Apr 23	4.58000 -0.06	4.72	4.58	4.70	25,404
17 Apr 23	4.64000 +0.11	4.70	4.50	4.57	30,710
14 Apr 23	4.53000 -0.14	4.74	4.52	4.67	88,094
13 Apr 23	4.67000 -0.03	4.71	4.58	4.64	43,953
12 Apr 23	4.70000 +0.06	4.72	4.53	4.68	48,814
11 Apr 23	4.64000 +0.00	4.71	4.60	4.60	61,804
10 Apr 23	4.64000 +0.06	4.65	4.50	4.58	20,488
06 Apr 23	4.58000 +0.00	4.62	4.56	4.57	87,675
05 Apr 23	4.58000 -0.26	4.80	4.55	4.80	85,727
04 Apr 23	4.84000 -0.08	4.93	4.76	4.93	22,037
03 Apr 23	4.92000 +0.04	4.95	4.76	4.87	106,967
31 Mar 23	4.88000 +0.10	4.92	4.81	4.81	55,999
30 Mar 23	4.78000 +0.01	4.86	4.73	4.86	46,913
29 Mar 23	4.77000 +0.12	4.84	4.65	4.65	75,826
28 Mar 23	4.65000 -0.04	4.70	4.62	4.65	40,146
27 Mar 23	4.69000 +0.04	4.79	4.61	4.71	183,576
24 Mar 23	4.65000 -0.05	4.69	4.58	4.66	40,492
23 Mar 23	4.70000 +0.16	4.79	4.58	4.58	43,517
22 Mar 23	4.54000 -0.06	4.72	4.51	4.56	140,614
21 Mar 23	4.60000 -0.04	4.82	4.56	4.70	100,306
20 Mar 23	4.64000 -0.25	4.94	4.57	4.93	332,660
17 Mar 23	4.89000 -0.21	5.11	4.88	5.11	223,185
16 Mar 23	5.10000 -0.05	5.22	5.00	5.14	165,123
15 Mar 23	5.15000 -0.08	5.24	5.01	5.07	307,559
14 Mar 23	5.23000 +0.41	5.23	4.87	4.90	164,044
13 Mar 23	4.82000 +0.06	4.88	4.56	4.70	119,393
10 Mar 23	4.76000 -0.41	5.15	4.72	5.15	264,225
09 Mar 23	5.17000 -0.18	5.35	5.12	5.34	195,823
08 Mar 23	5.35000 -0.15	5.47	5.28	5.46	53,023
07 Mar 23	5.50000 -0.01	5.55	5.41	5.47	69,977
06 Mar 23	5.51000 -0.48	6.03	5.45	6.03	162,288
03 Mar 23	5.99000 +0.09	6.03	5.92	5.92	187,068
02 Mar 23	5.90000 -0.03	5.91	5.74	5.87	166,546
01 Mar 23	5.93000 +0.12	5.99	5.80	5.80	187,721
28 Feb 23	5.81000 +0.12	5.85	5.63	5.71	315,201
27 Feb 23	5.69000 +0.18	5.77	5.47	5.60	108,425
24 Feb 23	5.51000 +0.06	5.57	5.38	5.41	272,485
23 Feb 23	5.45000 -0.06	5.55	5.39	5.39	89,529
22 Feb 23	5.51000 +0.05	5.59	5.36	5.46	117,828
21 Feb 23	5.46000 -0.41	5.82	5.44	5.82	271,482
17 Feb 23	5.87000 -0.13	5.95	5.80	5.95	74,310
16 Feb 23	6.00000 -0.06	6.13	5.94	5.97	252,248
15 Feb 23	6.06000 +0.01	6.07	5.91	5.98	327,883
14 Feb 23	6.05000 +0.05	6.05	5.88	5.94	316,146
13 Feb 23	6.00000 +0.09	6.00	5.84	5.90	145,522
10 Feb 23	5.91000 +0.06	5.91	5.71	5.84	110,249
09 Feb 23	5.85000 -0.09	6.06	5.81	5.98	131,583
08 Feb 23	5.94000 +0.01	5.96	5.79	5.92	116,219
07 Feb 23	5.93000 +0.08	5.96	5.72	5.84	171,617
06 Feb 23	5.85000 +0.13	5.87	5.63	5.64	218,550
03 Feb 23	5.72000 +0.02	5.74	5.41	5.57	820,100
02 Feb 23	5.70000 +0.20	5.74	5.39	5.58	340,819
01 Feb 23	5.50000 +0.20	5.51	5.25	5.29	282,119
31 Jan 23	5.30000 +0.32	5.31	4.91	4.98	150,278
30 Jan 23	4.98000 +0.10	5.19	4.73	4.82	466,005
27 Jan 23	4.88000 +0.56	4.88	4.28	4.28	415,346
26 Jan 23	4.32000 +0.05	4.32	4.15	4.29	48,811
25 Jan 23	4.27000 +0.00	4.30	4.18	4.21	42,676
24 Jan 23	4.27000 +0.02	4.32	4.22	4.22	42,228
23 Jan 23	4.25000 -0.01	4.31	4.10	4.26	32,762
20 Jan 23	4.26000 -0.04	4.30	4.25	4.28	103,230
19 Jan 23	4.30000 +0.02	4.34	4.23	4.27	37,139
18 Jan 23	4.28000 +0.01	4.34	4.24	4.29	37,187
17 Jan 23	4.27000 -0.13	4.40	4.24	4.39	63,333
16 Jan 23	4.40000 +0.00	4.49	4.38	4.38	63,683
13 Jan 23	4.40000 -0.08	4.48	4.34	4.42	82,187
12 Jan 23	4.48000 -0.01	4.53	4.39	4.53	31,708
11 Jan 23	4.49000 -0.06	4.66	4.36	4.58	98,943
10 Jan 23	4.55000 +0.20	4.57	4.34	4.35	65,191
09 Jan 23	4.35000 +0.12	4.40	4.25	4.25	77,455
06 Jan 23	4.23000 -0.07	4.33	4.08	4.33	90,936
05 Jan 23	4.30000 +0.00	4.31	4.23	4.26	38,233
04 Jan 23	4.30000 +0.19	4.33	4.13	4.16	48,346
03 Jan 23	4.11000 -0.07	4.35	4.08	4.22	50,086
30 Dec 22	4.18000 +0.11	4.22	4.05	4.05	35,030
29 Dec 22	4.07000 +0.25	4.14	3.84	3.85	46,337
28 Dec 22	3.82000 -0.17	4.00	3.80	3.94	123,896
23 Dec 22	3.99000 -0.05	4.04	3.98	4.04	99,948
22 Dec 22	4.04000 -0.06	4.10	4.03	4.07	117,119
21 Dec 22	4.10000 +0.06	4.12	4.05	4.08	77,648
20 Dec 22	4.04000 -0.06	4.10	4.03	4.10	82,860
19 Dec 22	4.10000 -0.09	4.22	4.10	4.18	279,930
16 Dec 22	4.19000 +0.02	4.26	4.14	4.15	250,033
15 Dec 22	4.17000 +0.01	4.19	4.09	4.10	116,824
14 Dec 22	4.16000 -0.07	4.24	4.13	4.24	111,526
13 Dec 22	4.23000 -0.08	4.55	4.23	4.35	237,751
12 Dec 22	4.31000 +0.11	4.34	4.15	4.19	95,232
09 Dec 22	4.20000 +0.05	4.39	4.10	4.10	172,826
08 Dec 22	4.15000 +0.09	4.22	4.05	4.05	185,067
07 Dec 22	4.06000 -0.02	4.21	4.06	4.07	344,579
06 Dec 22	4.08000 -0.09	4.23	4.03	4.16	280,837
05 Dec 22	4.17000 -0.06	4.23	4.12	4.20	61,759
02 Dec 22	4.23000 -0.11	4.30	4.19	4.22	111,981
01 Dec 22	4.34000 +0.26	4.47	4.16	4.16	226,981
30 Nov 22	4.08000 -0.12	4.23	4.07	4.23	2,209,453
29 Nov 22	4.20000 +0.01	4.27	4.14	4.20	227,403
28 Nov 22	4.19000 -0.09	4.30	4.13	4.28	144,937
25 Nov 22	4.28000 -0.11	4.37	4.27	4.33	70,244
24 Nov 22	4.39000 +0.10	4.45	4.31	4.34	63,844
23 Nov 22	4.29000 +0.01	4.40	4.25	4.30	51,294
22 Nov 22	4.28000 +0.10	4.35	4.17	4.20	100,704
21 Nov 22	4.18000 +0.04	4.22	4.10	4.10	94,984
18 Nov 22	4.14000 -0.04	4.21	4.10	4.21	105,325
17 Nov 22	4.18000 +0.01	4.19	3.93	4.09	212,656
16 Nov 22	4.17000 -0.04	4.21	4.08	4.16	128,242
15 Nov 22	4.21000 +0.01	4.36	4.19	4.29	105,982
14 Nov 22	4.20000 -0.02	4.45	4.18	4.20	173,323
11 Nov 22	4.22000 -0.10	4.33	4.11	4.33	246,401
10 Nov 22	4.32000 +0.14	4.47	4.26	4.41	210,092
09 Nov 22	4.18000 -0.12	4.36	4.14	4.28	128,968
08 Nov 22	4.30000 -0.05	4.36	4.28	4.36	68,425
07 Nov 22	4.35000 -0.02	4.45	4.31	4.37	52,959
04 Nov 22	4.37000 -0.05	4.58	4.31	4.54	37,063
03 Nov 22	4.42000 +0.01	4.51	4.31	4.35	63,646
02 Nov 22	4.41000 -0.17	4.62	4.40	4.54	228,028
01 Nov 22	4.58000 -0.04	4.70	4.53	4.70	80,632
31 Oct 22	4.62000 -0.19	4.86	4.62	4.80	199,514
28 Oct 22	4.81000 -0.12	4.96	4.80	4.88	177,527
27 Oct 22	4.93000 +0.04	4.95	4.85	4.88	32,691
26 Oct 22	4.89000 +0.15	4.95	4.71	4.71	66,561
25 Oct 22	4.74000 +0.00	4.84	4.74	4.76	44,500
24 Oct 22	4.74000 -0.05	4.79	4.68	4.79	21,351
21 Oct 22	4.79000 +0.13	4.82	4.60	4.67	249,687
20 Oct 22	4.66000 -0.10	4.82	4.60	4.78	83,037
19 Oct 22	4.76000 +0.07	4.76	4.60	4.66	207,686
18 Oct 22	4.69000 +0.01	4.95	4.65	4.75	94,669
17 Oct 22	4.68000 +0.16	4.73	4.54	4.57	69,963
14 Oct 22	4.52000 -0.10	4.66	4.49	4.66	134,843
13 Oct 22	4.62000 -0.10	4.77	4.49	4.56	144,433
12 Oct 22	4.72000 +0.11	4.79	4.62	4.65	108,306
11 Oct 22	4.61000 -0.05	4.67	4.51	4.62	56,168
07 Oct 22	4.66000 -0.26	4.87	4.60	4.87	45,246
06 Oct 22	4.92000 -0.06	4.97	4.84	4.97	19,264
05 Oct 22	4.98000 -0.19	5.09	4.93	5.07	33,329
04 Oct 22	5.17000 +0.28	5.21	4.96	4.96	75,880
03 Oct 22	4.89000 +0.14	4.89	4.65	4.81	158,812
30 Sep 22	4.75000 -0.11	4.98	4.75	4.82	87,743
29 Sep 22	4.86000 -0.05	4.93	4.79	4.79	144,047
28 Sep 22	4.91000 +0.22	4.98	4.68	4.74	138,393
27 Sep 22	4.69000 -0.07	4.87	4.67	4.87	50,327
26 Sep 22	4.76000 -0.03	4.84	4.65	4.76	212,689
23 Sep 22	4.79000 -0.23	4.96	4.70	4.96	161,121
22 Sep 22	5.02000 -0.34	5.36	5.00	5.36	94,726
21 Sep 22	5.36000 -0.09	5.49	5.30	5.49	279,532
20 Sep 22	5.45000 -0.18	5.55	5.39	5.55	42,780
19 Sep 22	5.63000 -0.06	5.74	5.53	5.68	60,330
16 Sep 22	5.69000 -0.10	5.72	5.59	5.67	90,580
15 Sep 22	5.79000 -0.10	6.15	5.74	5.86	75,014
14 Sep 22	5.89000 -0.10	5.94	5.71	5.88	54,187
13 Sep 22	5.99000 -0.01	6.02	5.75	5.86	53,741
12 Sep 22	6.00000 +0.03	6.10	5.98	6.02	155,872
09 Sep 22	5.97000 +0.12	6.02	5.89	5.89	49,213
08 Sep 22	5.85000 +0.20	5.90	5.63	5.63	76,606
07 Sep 22	5.65000 +0.05	5.68	5.59	5.60	27,471
06 Sep 22	5.60000 +0.01	5.70	5.56	5.56	173,683
02 Sep 22	5.59000 -0.10	5.76	5.59	5.71	44,794
01 Sep 22	5.69000 -0.10	5.76	5.65	5.75	77,465
31 Aug 22	5.79000 +0.04	5.87	5.75	5.75	91,015
30 Aug 22	5.75000 +0.00	5.79	5.74	5.76	78,392
29 Aug 22	5.75000 -0.01	5.84	5.73	5.73	77,607
26 Aug 22	5.76000 -0.22	6.00	5.76	5.98	58,853
25 Aug 22	5.98000 +0.07	6.17	5.91	5.95	131,621
24 Aug 22	5.91000 +0.16	5.93	5.75	5.75	105,795
23 Aug 22	5.75000 -0.04	5.82	5.73	5.79	75,811
22 Aug 22	5.79000 -0.16	5.84	5.75	5.84	61,145
19 Aug 22	5.95000 -0.13	6.03	5.92	6.03	74,638
18 Aug 22	6.08000 +0.22	6.10	5.85	5.87	90,510
17 Aug 22	5.86000 -0.25	6.06	5.81	6.04	263,608
16 Aug 22	6.11000 +0.00	6.25	6.08	6.08	125,654
15 Aug 22	6.11000 +0.00	6.12	5.98	6.08	208,495
12 Aug 22	6.11000 +0.26	6.16	5.81	5.90	193,894
11 Aug 22	5.85000 +0.08	5.91	5.78	5.80	155,475
10 Aug 22	5.77000 +0.10	5.93	5.59	5.76	237,849
09 Aug 22	5.67000 -0.21	5.85	5.62	5.85	202,051
08 Aug 22	5.88000 +0.03	6.01	5.83	5.90	77,085
05 Aug 22	5.85000 -0.17	6.00	5.73	5.91	99,119
04 Aug 22	6.02000 +0.18	6.03	5.78	5.86	125,539
03 Aug 22	5.84000 +0.05	5.97	5.83	5.83	86,919
02 Aug 22	5.79000 -0.09	5.89	5.53	5.74	147,539
29 Jul 22	5.88000 +0.57	5.95	5.27	5.27	931,102
28 Jul 22	5.31000 +0.47	5.33	5.04	5.06	357,338
27 Jul 22	4.84000 +0.09	4.89	4.75	4.76	124,954
26 Jul 22	4.75000 -0.02	4.79	4.65	4.71	250,290
25 Jul 22	4.77000 -0.11	4.89	4.68	4.89	125,796
22 Jul 22	4.88000 -0.29	5.32	4.86	5.21	152,488
21 Jul 22	5.17000 +0.27	5.23	4.88	4.88	143,518
20 Jul 22	4.90000 +0.19	4.94	4.69	4.70	384,751
19 Jul 22	4.71000 +0.01	4.84	4.66	4.76	232,238
18 Jul 22	4.70000 -0.04	4.94	4.69	4.78	89,604
15 Jul 22	4.74000 -0.07	4.89	4.72	4.88	153,903
14 Jul 22	4.81000 -0.42	5.18	4.81	5.18	222,695
13 Jul 22	5.23000 -0.08	5.27	5.15	5.23	53,737
12 Jul 22	5.31000 -0.06	5.36	5.23	5.34	63,468
11 Jul 22	5.37000 -0.19	5.52	5.35	5.52	91,961
08 Jul 22	5.56000 +0.07	5.62	5.43	5.46	75,894
07 Jul 22	5.49000 -0.02	5.68	5.48	5.55	77,740
06 Jul 22	5.51000 -0.05	5.62	5.43	5.57	166,759
05 Jul 22	5.56000 +0.23	5.61	5.28	5.30	140,999
04 Jul 22	5.33000 +0.25	5.41	5.04	5.04	57,646
30 Jun 22	5.08000 -0.03	5.10	5.03	5.06	139,984
29 Jun 22	5.11000 -0.17	5.32	5.11	5.28	145,696
28 Jun 22	5.28000 -0.17	5.58	5.25	5.49	152,723
27 Jun 22	5.45000 +0.00	5.56	5.40	5.47	97,684
24 Jun 22	5.45000 +0.27	5.52	5.21	5.21	196,448
23 Jun 22	5.18000 +0.02	5.28	5.12	5.17	155,191
22 Jun 22	5.16000 -0.15	5.32	5.16	5.25	109,755
21 Jun 22	5.31000 -0.02	5.55	5.30	5.37	191,502
20 Jun 22	5.33000 +0.12	5.37	5.22	5.22	56,251
17 Jun 22	5.21000 -0.07	5.38	5.11	5.29	180,517
16 Jun 22	5.28000 -0.23	5.42	5.24	5.35	605,150
15 Jun 22	5.51000 +0.05	5.59	5.41	5.51	149,933
14 Jun 22	5.46000 +0.08	5.51	5.29	5.41	140,691
13 Jun 22	5.38000 -0.04	5.41	5.15	5.19	280,890
10 Jun 22	5.42000 -0.09	5.52	5.39	5.40	400,958
09 Jun 22	5.51000 -0.03	5.55	5.42	5.52	189,850
08 Jun 22	5.54000 -0.09	5.85	5.54	5.62	319,476
07 Jun 22	5.63000 +0.06	5.64	5.49	5.54	280,995
06 Jun 22	5.57000 -0.01	5.73	5.47	5.64	109,979
03 Jun 22	5.58000 -0.22	5.78	5.54	5.71	831,729
02 Jun 22	5.80000 +0.23	5.85	5.53	5.57	255,704
01 Jun 22	5.57000 -0.06	5.75	5.51	5.68	206,433
31 May 22	5.63000 -0.04	5.69	5.43	5.68	401,208
30 May 22	5.67000 +0.18	5.69	5.49	5.52	191,824
27 May 22	5.49000 +0.14	5.56	5.34	5.36	205,408
26 May 22	5.35000 +0.30	5.44	5.09	5.10	392,759
25 May 22	5.05000 +0.13	5.11	4.89	4.90	118,042
24 May 22	4.92000 -0.10	4.99	4.77	4.98	210,982
20 May 22	5.02000 -0.05	5.21	4.91	5.12	195,522
19 May 22	5.07000 +0.23	5.13	4.80	4.80	171,819
18 May 22	4.84000 -0.15	4.92	4.75	4.92	208,810
17 May 22	4.99000 +0.06	5.09	4.81	5.02	203,340
16 May 22	4.93000 +0.01	5.04	4.83	4.90	179,092
13 May 22	4.92000 +0.34	5.12	4.64	4.66	416,652
12 May 22	4.58000 -0.03	4.73	4.48	4.56	693,913
11 May 22	4.61000 -0.16	4.95	4.60	4.75	482,504
10 May 22	4.77000 +0.06	4.85	4.57	4.78	675,347
09 May 22	4.71000 +0.05	4.71	4.53	4.56	399,487
06 May 22	4.66000 -0.21	4.84	4.55	4.84	288,020
05 May 22	4.87000 -0.35	5.15	4.82	5.14	219,450
04 May 22	5.22000 +0.31	5.27	4.86	4.90	249,058
03 May 22	4.91000 +0.24	4.94	4.59	4.67	502,299
02 May 22	4.67000 +0.11	4.86	4.50	4.53	295,167
29 Apr 22	4.56000 -0.14	4.69	4.51	4.58	294,395
28 Apr 22	4.70000 -0.03	4.79	4.18	4.50	507,875
27 Apr 22	4.73000 -0.07	4.98	4.68	4.79	463,567
26 Apr 22	4.80000 -0.24	5.06	4.75	4.99	265,895
25 Apr 22	5.04000 +0.27	5.05	4.68	4.71	329,915
22 Apr 22	4.77000 -0.24	4.99	4.71	4.99	444,083
21 Apr 22	5.01000 -0.01	5.06	4.87	5.05	177,910
20 Apr 22	5.02000 +0.14	5.11	4.81	4.89	190,336
19 Apr 22	4.88000 -0.03	4.99	4.86	4.88	174,776
18 Apr 22	4.91000 -0.11	5.01	4.83	5.01	177,301
14 Apr 22	5.02000 +0.02	5.12	5.00	5.00	97,530
13 Apr 22	5.00000 +0.01	5.03	4.92	5.01	160,851
12 Apr 22	4.99000 -0.02	5.10	4.96	5.07	126,448
11 Apr 22	5.01000 -0.03	5.07	4.94	5.01	136,247
08 Apr 22	5.04000 -0.01	5.11	4.95	5.05	162,285
07 Apr 22	5.05000 -0.05	5.12	4.96	5.08	148,033
06 Apr 22	5.10000 -0.10	5.19	4.98	5.18	208,000
05 Apr 22	5.20000 -0.23	5.42	5.17	5.40	171,293
04 Apr 22	5.43000 +0.11	5.47	5.26	5.35	163,869
01 Apr 22	5.32000 +0.00	5.41	5.12	5.34	196,135
31 Mar 22	5.32000 -0.10	5.43	5.29	5.40	227,787
30 Mar 22	5.42000 -0.05	5.48	5.36	5.48	104,870
29 Mar 22	5.47000 +0.12	5.50	5.36	5.40	175,563
28 Mar 22	5.35000 -0.16	5.57	5.32	5.49	102,265
25 Mar 22	5.51000 -0.03	5.58	5.36	5.58	322,245
24 Mar 22	5.54000 -0.04	5.61	5.44	5.59	244,602
23 Mar 22	5.58000 +0.04	5.71	5.48	5.52	182,059
22 Mar 22	5.54000 +0.10	5.61	5.33	5.43	244,871
21 Mar 22	5.44000 -0.11	5.55	5.36	5.53	106,628
18 Mar 22	5.55000 -0.09	5.69	5.49	5.61	142,261
17 Mar 22	5.64000 +0.38	5.66	5.25	5.25	196,078
16 Mar 22	5.26000 +0.19	5.33	5.11	5.11	159,201
15 Mar 22	5.07000 +0.01	5.08	4.96	5.08	255,210
14 Mar 22	5.06000 -0.20	5.27	5.05	5.27	229,963
11 Mar 22	5.26000 -0.07	5.37	5.13	5.36	311,338
10 Mar 22	5.33000 -0.22	5.48	5.22	5.48	154,797
09 Mar 22	5.55000 +0.23	5.57	5.30	5.34	537,736
08 Mar 22	5.32000 +0.26	5.44	5.05	5.06	1,046,844
07 Mar 22	5.06000 -0.11	5.19	5.03	5.19	964,925
04 Mar 22	5.17000 -0.07	5.29	5.13	5.24	879,178
03 Mar 22	5.24000 -0.27	5.54	5.17	5.53	372,916
02 Mar 22	5.51000 -0.05	5.59	5.31	5.55	158,644
01 Mar 22	5.56000 +0.02	5.59	5.39	5.47	164,906
28 Feb 22	5.54000 +0.00	5.56	5.41	5.53	220,224
25 Feb 22	5.54000 +0.03	5.55	5.36	5.52	171,642
24 Feb 22	5.51000 +0.11	5.55	5.22	5.29	205,928
23 Feb 22	5.40000 -0.11	5.58	5.35	5.51	318,097
22 Feb 22	5.51000 -0.12	5.70	5.47	5.54	279,800
18 Feb 22	5.63000 -0.31	5.95	5.57	5.95	362,755
17 Feb 22	5.94000 -0.19	6.16	5.87	6.13	332,853
16 Feb 22	6.13000 -0.10	6.25	6.13	6.20	180,617
15 Feb 22	6.23000 +0.13	6.32	6.07	6.12	227,215
14 Feb 22	6.10000 -0.19	6.34	6.10	6.29	135,896
11 Feb 22	6.29000 -0.17	6.55	6.27	6.44	255,837
10 Feb 22	6.46000 -0.06	6.47	6.37	6.45	252,299
09 Feb 22	6.52000 +0.04	6.60	6.49	6.53	258,436
08 Feb 22	6.48000 +0.02	6.51	6.35	6.44	553,085
07 Feb 22	6.46000 +0.01	6.53	6.29	6.47	616,797
04 Feb 22	6.45000 +0.20	6.47	6.18	6.24	1,051,083
03 Feb 22	6.25000 +0.01	6.36	6.07	6.15	252,177
02 Feb 22	6.24000 -0.14	6.41	5.96	6.38	514,216
01 Feb 22	6.38000 +0.50	6.58	5.93	5.93	1,530,411
31 Jan 22	5.88000 +0.30	5.96	5.50	5.54	1,574,080
28 Jan 22	5.58000 -0.55	5.95	5.54	5.70	1,348,772
27 Jan 22	6.13000 +0.05	6.18	6.05	6.13	512,897
26 Jan 22	6.08000 +0.02	6.36	6.02	6.12	426,335
25 Jan 22	6.06000 -0.31	6.28	6.01	6.26	594,220
24 Jan 22	6.37000 -0.07	6.37	6.14	6.32	472,405
21 Jan 22	6.44000 -0.01	6.51	6.38	6.39	526,772
20 Jan 22	6.45000 -0.03	6.57	6.38	6.50	370,452
19 Jan 22	6.48000 +0.00	6.77	6.43	6.52	1,332,792
18 Jan 22	6.48000 -0.11	6.63	6.41	6.55	346,579
17 Jan 22	6.59000 -0.22	6.80	6.50	6.76	249,273
14 Jan 22	6.81000 +0.01	6.83	6.70	6.72	165,343
13 Jan 22	6.80000 -0.15	7.01	6.69	6.95	454,274
12 Jan 22	6.95000 -0.05	7.19	6.89	7.19	308,368
11 Jan 22	7.00000 +0.05	7.10	6.86	6.95	328,016
10 Jan 22	6.95000 -0.25	7.18	6.89	7.16	409,242
07 Jan 22	7.20000 -0.10	7.35	7.12	7.29	279,356
06 Jan 22	7.30000 -0.12	7.47	7.25	7.36	283,884
05 Jan 22	7.42000 -0.46	7.88	7.36	7.88	500,078
04 Jan 22	7.88000 -0.42	8.29	7.81	8.26	364,739
31 Dec 21	8.30000 -0.08	8.62	8.27	8.33	289,135
30 Dec 21	8.38000 +0.62	8.58	7.74	7.75	533,518
29 Dec 21	7.76000 +0.05	7.92	7.55	7.57	510,854
24 Dec 21	7.71000 -0.06	7.77	7.69	7.70	86,076
23 Dec 21	7.77000 +0.14	7.78	7.54	7.64	317,065
22 Dec 21	7.63000 -0.27	7.86	7.50	7.86	454,968
21 Dec 21	7.90000 +0.29	7.90	7.60	7.62	361,322
20 Dec 21	7.61000 -0.25	7.77	7.45	7.71	434,039
17 Dec 21	7.86000 +0.38	8.11	7.43	7.43	3,620,411
16 Dec 21	7.48000 +0.23	7.64	7.27	7.32	633,413
15 Dec 21	7.25000 -0.11	7.36	7.17	7.32	469,960
14 Dec 21	7.36000 -0.17	7.49	7.33	7.49	400,225
13 Dec 21	7.53000 -0.22	7.86	7.51	7.75	317,445
10 Dec 21	7.75000 -0.05	7.85	7.57	7.79	321,973
09 Dec 21	7.80000 -0.39	8.30	7.74	8.17	367,068
08 Dec 21	8.19000 -0.51	8.76	8.15	8.69	476,468
07 Dec 21	8.70000 +1.19	8.82	7.61	7.61	780,653
06 Dec 21	7.51000 -0.41	7.86	7.50	7.83	913,670
03 Dec 21	7.92000 -0.14	8.08	7.86	8.06	488,624
02 Dec 21	8.06000 +0.14	8.09	7.82	7.92	549,186
01 Dec 21	7.92000 +0.10	8.09	7.82	7.90	516,620
30 Nov 21	7.82000 -0.19	8.09	7.73	8.00	816,857
29 Nov 21	8.01000 -0.49	8.52	8.01	8.46	708,667
26 Nov 21	8.50000 -0.04	8.87	8.18	8.18	446,890
25 Nov 21	8.54000 +0.20	8.57	8.18	8.23	197,360
24 Nov 21	8.34000 -0.08	8.64	8.30	8.42	274,967
23 Nov 21	8.42000 +0.15	8.46	8.08	8.21	326,098
22 Nov 21	8.27000 +0.03	8.47	8.15	8.21	401,834
19 Nov 21	8.24000 +0.45	8.30	7.72	7.75	583,540
18 Nov 21	7.79000 -0.27	8.13	7.65	8.04	1,060,900
17 Nov 21	8.06000 -1.31	9.09	8.05	9.06	1,496,288
16 Nov 21	9.37000 -0.08	9.51	9.24	9.42	267,824
15 Nov 21	9.45000 -0.06	9.59	9.34	9.59	201,211
12 Nov 21	9.51000 +0.24	9.54	9.21	9.25	261,028
11 Nov 21	9.27000 +0.27	9.29	8.98	9.05	265,529
10 Nov 21	9.00000 -0.30	9.31	8.77	9.31	379,316
09 Nov 21	9.30000 -0.12	9.51	9.12	9.43	288,445
08 Nov 21	9.42000 +0.41	9.45	8.99	9.04	277,648
05 Nov 21	9.01000 -0.09	9.37	8.99	9.06	267,689
04 Nov 21	9.10000 +0.00	9.17	8.99	9.17	201,570
03 Nov 21	9.10000 +0.34	9.14	8.71	8.75	413,080
02 Nov 21	8.76000 -0.23	9.02	8.71	9.00	278,286
01 Nov 21	8.99000 -0.06	9.10	8.91	9.05	227,340
29 Oct 21	9.05000 -0.29	9.34	9.02	9.34	199,090
28 Oct 21	9.34000 +0.12	9.51	9.22	9.26	184,281
27 Oct 21	9.22000 -0.21	9.46	9.11	9.44	272,890
26 Oct 21	9.43000 -0.03	9.52	9.29	9.43	217,176
25 Oct 21	9.46000 -0.32	9.79	9.38	9.78	226,756
22 Oct 21	9.78000 +0.05	9.94	9.62	9.70	215,834
21 Oct 21	9.73000 +0.18	9.81	9.50	9.59	185,533
20 Oct 21	9.55000 -0.04	9.67	9.54	9.66	138,233
19 Oct 21	9.59000 -0.18	9.84	9.54	9.84	212,663
18 Oct 21	9.77000 -0.40	10.06	9.72	10.06	261,733
15 Oct 21	10.17000 -0.16	10.52	10.16	10.36	335,114
14 Oct 21	10.33000 +0.18	10.41	9.97	10.10	379,229
13 Oct 21	10.15000 +0.17	10.16	9.77	10.03	327,182
12 Oct 21	9.98000 +0.65	10.05	9.29	9.29	293,593
08 Oct 21	9.33000 -0.03	9.55	9.23	9.41	705,182
07 Oct 21	9.36000 -0.05	9.54	9.26	9.47	223,428
06 Oct 21	9.41000 -0.14	9.60	9.39	9.50	226,171
05 Oct 21	9.55000 -0.13	9.70	9.36	9.69	286,893
04 Oct 21	9.68000 -0.09	9.75	9.35	9.75	336,575
01 Oct 21	9.77000 -0.27	10.11	9.73	10.08	239,506
30 Sep 21	10.04000 +0.15	10.19	9.86	9.94	393,584
29 Sep 21	9.89000 -0.21	10.18	9.86	10.05	304,468
28 Sep 21	10.10000 -0.36	10.34	10.03	10.34	324,658
27 Sep 21	10.46000 -0.22	10.68	10.35	10.63	166,739
24 Sep 21	10.68000 +0.03	10.82	10.55	10.60	181,718
23 Sep 21	10.65000 -0.20	10.90	10.50	10.88	417,586
22 Sep 21	10.85000 -0.24	11.17	10.83	11.10	287,693
21 Sep 21	11.09000 +0.39	11.26	10.71	10.71	251,131
20 Sep 21	10.70000 -0.24	10.79	10.55	10.79	328,497
17 Sep 21	10.94000 +0.02	11.09	10.91	10.92	300,991
16 Sep 21	10.92000 -0.36	11.27	10.50	11.26	393,213
15 Sep 21	11.28000 -0.06	11.59	11.22	11.35	196,489
14 Sep 21	11.34000 -0.11	11.57	11.31	11.48	160,227
13 Sep 21	11.45000 -0.19	11.76	11.20	11.76	263,730
10 Sep 21	11.64000 -0.14	11.87	11.62	11.82	390,754
09 Sep 21	11.78000 -0.34	12.29	11.71	12.09	622,116
08 Sep 21	12.12000 -0.18	12.54	12.05	12.30	346,015
07 Sep 21	12.30000 +0.31	12.44	11.82	12.02	298,140
03 Sep 21	11.99000 +0.24	12.00	11.65	11.74	231,980
02 Sep 21	11.75000 -0.08	12.06	11.56	11.93	330,240
01 Sep 21	11.83000 +0.23	11.97	11.42	11.65	407,064
31 Aug 21	11.60000 -0.13	11.84	11.58	11.77	242,939
30 Aug 21	11.73000 -0.10	11.85	11.62	11.82	238,239
27 Aug 21	11.83000 +0.06	12.06	11.64	11.75	407,447
26 Aug 21	11.77000 -0.30	12.24	11.73	12.01	428,857
25 Aug 21	12.07000 -0.10	12.30	11.91	12.19	385,615
24 Aug 21	12.17000 -0.19	12.55	12.10	12.35	241,708
23 Aug 21	12.36000 -0.12	12.97	12.25	12.51	309,794
20 Aug 21	12.48000 +0.09	12.83	12.29	12.39	492,907
19 Aug 21	12.39000 +0.13	12.42	12.05	12.21	431,060
18 Aug 21	12.26000 -0.04	12.34	11.87	12.30	416,969
17 Aug 21	12.30000 -0.31	12.64	12.15	12.55	215,445
16 Aug 21	12.61000 -0.14	12.87	12.52	12.75	489,126
13 Aug 21	12.75000 +0.24	13.12	12.49	12.50	389,309
12 Aug 21	12.51000 +0.25	12.56	12.18	12.24	518,258
11 Aug 21	12.26000 -0.13	12.44	12.15	12.42	400,207
10 Aug 21	12.39000 -0.38	12.83	12.36	12.78	184,450
09 Aug 21	12.77000 +0.13	12.91	12.55	12.64	225,481
06 Aug 21	12.64000 +0.29	12.68	12.30	12.32	218,356
05 Aug 21	12.35000 +0.01	12.44	12.15	12.38	301,238
04 Aug 21	12.34000 -0.39	12.94	12.22	12.78	496,195
03 Aug 21	12.73000 -0.04	13.13	12.49	12.64	441,716
30 Jul 21	12.77000 -0.01	13.11	12.58	12.74	741,129
29 Jul 21	12.78000 -0.67	13.06	12.51	13.06	1,249,349
28 Jul 21	13.45000 -2.00	14.40	11.44	11.50	1,323,158
27 Jul 21	15.45000 +0.04	15.50	15.08	15.42	224,667
26 Jul 21	15.41000 +0.02	15.51	15.21	15.40	334,661
23 Jul 21	15.39000 -0.31	15.66	15.09	15.66	232,230
22 Jul 21	15.70000 +0.02	15.71	15.36	15.68	254,893
21 Jul 21	15.68000 -0.16	16.03	15.67	15.82	587,929
20 Jul 21	15.84000 +0.02	16.06	15.82	15.89	107,710
19 Jul 21	15.82000 -0.08	16.03	15.65	15.78	263,581
16 Jul 21	15.90000 +0.09	16.02	15.76	15.83	116,695
15 Jul 21	15.81000 -0.19	16.12	15.73	15.97	144,122
14 Jul 21	16.00000 -0.03	16.23	15.89	16.19	217,076
13 Jul 21	16.03000 -0.02	16.45	15.98	16.00	181,464
12 Jul 21	16.05000 -0.43	16.57	16.02	16.49	318,389
09 Jul 21	16.48000 +0.15	16.54	16.16	16.36	162,655
08 Jul 21	16.33000 -0.65	16.77	15.93	16.77	395,745
07 Jul 21	16.98000 -0.27	17.27	16.84	17.27	179,371
06 Jul 21	17.25000 -0.33	17.58	17.00	17.55	211,626
05 Jul 21	17.58000 -0.26	17.98	17.44	17.77	87,711
02 Jul 21	17.84000 -0.04	18.05	17.52	18.00	144,287
30 Jun 21	17.88000 -0.19	18.08	17.84	18.06	165,452
29 Jun 21	18.07000 -0.10	18.19	17.94	18.09	292,471
28 Jun 21	18.17000 +0.29	18.25	17.89	18.00	263,219
25 Jun 21	17.88000 -0.16	18.14	17.88	18.12	158,485
24 Jun 21	18.04000 +0.24	18.19	17.86	17.95	201,311
23 Jun 21	17.80000 -0.16	18.10	17.79	18.00	292,725
22 Jun 21	17.96000 -0.02	18.20	17.75	17.98	149,843
21 Jun 21	17.98000 +0.11	18.00	17.64	17.95	158,657
18 Jun 21	17.87000 -0.01	17.98	17.51	17.76	364,731
17 Jun 21	17.88000 +0.26	18.00	17.35	17.36	310,486
16 Jun 21	17.62000 +0.12	17.90	17.29	17.50	354,124
15 Jun 21	17.50000 -0.08	17.64	17.25	17.59	281,223
14 Jun 21	17.58000 -0.02	18.00	17.27	17.50	304,478
11 Jun 21	17.60000 -0.01	17.84	17.37	17.58	436,863
10 Jun 21	17.61000 +0.18	17.75	17.10	17.52	361,978
09 Jun 21	17.43000 +0.49	17.59	16.95	17.09	533,685
08 Jun 21	16.94000 +1.08	16.99	15.90	15.93	696,475
07 Jun 21	15.86000 +0.25	15.96	15.31	15.60	409,418
04 Jun 21	15.61000 -0.20	15.99	15.59	15.89	726,964
03 Jun 21	15.81000 -1.13	16.78	15.73	16.74	555,719
02 Jun 21	16.94000 +0.19	16.96	16.65	16.77	239,510
01 Jun 21	16.75000 +0.31	16.84	16.36	16.49	286,959
31 May 21	16.44000 -0.13	16.65	16.44	16.52	174,500
28 May 21	16.57000 -0.04	16.86	16.23	16.23	254,931
27 May 21	16.61000 -0.02	16.69	16.26	16.64	368,934
26 May 21	16.63000 +0.24	16.74	16.38	16.42	301,037
25 May 21	16.39000 -0.18	16.75	16.29	16.75	249,398
21 May 21	16.57000 -0.55	17.17	16.52	17.09	258,241
20 May 21	17.12000 +0.43	17.52	16.73	16.75	414,287
19 May 21	16.69000 -0.14	16.80	16.20	16.58	317,699
18 May 21	16.83000 +0.71	16.90	16.00	16.14	640,554
17 May 21	16.12000 +0.19	16.25	15.77	15.87	372,363
14 May 21	15.93000 -0.24	16.44	15.83	16.33	876,170
13 May 21	16.17000 -0.10	16.66	15.97	16.25	411,414
12 May 21	16.27000 -0.23	16.39	15.99	16.29	520,349
11 May 21	16.50000 +0.04	16.52	15.99	16.12	728,509
10 May 21	16.46000 -0.06	16.54	16.08	16.49	650,933
07 May 21	16.52000 +0.36	16.60	16.17	16.31	350,497
06 May 21	16.16000 +0.24	16.65	15.70	15.83	745,594
05 May 21	15.92000 -0.05	16.28	15.77	16.03	697,617
04 May 21	15.97000 -0.33	16.26	15.49	16.23	730,808
03 May 21	16.30000 +0.19	16.76	16.15	16.19	653,177
30 Apr 21	16.11000 -0.90	17.40	16.03	16.80	675,209
29 Apr 21	17.01000 -1.39	18.20	16.33	18.09	1,809,680
28 Apr 21	18.40000 +0.90	18.80	17.56	18.66	2,044,043
27 Apr 21	17.50000 +0.25	17.55	17.20	17.33	509,044
26 Apr 21	17.25000 +0.50	17.33	16.75	16.75	474,847
23 Apr 21	16.75000 +0.17	16.81	16.41	16.57	329,008
22 Apr 21	16.58000 +0.57	16.65	15.85	15.99	337,331
21 Apr 21	16.01000 -0.15	16.08	15.83	16.08	204,546
20 Apr 21	16.16000 +0.16	16.33	15.94	15.96	218,527
19 Apr 21	16.00000 -0.62	16.60	15.95	16.60	393,212
16 Apr 21	16.62000 +0.27	16.69	16.14	16.35	273,379
15 Apr 21	16.35000 +0.29	16.48	16.09	16.17	258,735
14 Apr 21	16.06000 -0.08	16.32	16.05	16.20	248,902
13 Apr 21	16.14000 +0.34	16.21	15.74	15.84	331,846
12 Apr 21	15.80000 -0.29	15.95	15.70	15.95	350,862
09 Apr 21	16.09000 -0.17	16.35	15.84	16.35	516,053
08 Apr 21	16.26000 +0.69	16.32	15.70	15.74	526,561
07 Apr 21	15.57000 -0.20	16.24	15.40	16.24	544,681
06 Apr 21	15.77000 +0.96	15.86	14.70	14.76	580,705
05 Apr 21	14.81000 +0.32	14.93	14.54	14.62	321,504
01 Apr 21	14.49000 +0.19	14.78	14.38	14.47	342,242
31 Mar 21	14.30000 +0.11	14.53	14.23	14.26	315,712
30 Mar 21	14.19000 +0.04	14.30	13.87	13.99	246,892
29 Mar 21	14.15000 -0.13	14.28	13.87	14.28	355,934
26 Mar 21	14.28000 +0.10	14.29	13.87	14.24	699,121
25 Mar 21	14.18000 -0.21	14.39	13.94	14.39	291,936
24 Mar 21	14.39000 -0.61	14.97	14.33	14.96	511,724
23 Mar 21	15.00000 -0.39	15.40	14.93	15.40	320,811
22 Mar 21	15.39000 +0.40	15.60	15.00	15.06	292,854
19 Mar 21	14.99000 +0.34	15.05	14.48	14.67	573,927
18 Mar 21	14.65000 -0.78	15.30	14.61	15.15	554,470
17 Mar 21	15.43000 -0.04	15.59	15.10	15.41	588,356
16 Mar 21	15.47000 +0.06	15.55	15.17	15.53	1,115,106
15 Mar 21	15.41000 -0.19	15.81	15.22	15.81	503,197
12 Mar 21	15.60000 -0.02	15.75	15.36	15.50	284,676
11 Mar 21	15.62000 +0.03	16.11	15.26	15.75	500,391
10 Mar 21	15.59000 +0.12	15.65	15.12	15.59	543,386
09 Mar 21	15.47000 +0.36	15.75	15.20	15.25	731,173
08 Mar 21	15.11000 -0.41	15.64	15.04	15.31	564,271
05 Mar 21	15.52000 -0.30	16.23	14.81	15.80	621,527
04 Mar 21	15.82000 +0.50	15.87	14.98	15.32	826,381
03 Mar 21	15.32000 -0.81	16.17	15.24	16.03	774,636
02 Mar 21	16.13000 -0.25	16.65	15.98	16.49	441,922
01 Mar 21	16.38000 +0.38	16.48	15.94	16.19	891,916
26 Feb 21	16.00000 -0.31	16.55	15.85	16.23	507,071
25 Feb 21	16.31000 -0.78	17.61	16.20	17.00	580,885
24 Feb 21	17.09000 -0.15	17.24	16.84	17.14	482,523
23 Feb 21	17.24000 -0.09	17.59	16.86	17.25	727,105
22 Feb 21	17.33000 +0.06	17.55	17.05	17.25	431,613
19 Feb 21	17.27000 +0.63	17.28	16.71	16.71	482,834
18 Feb 21	16.64000 -0.25	17.10	16.57	16.60	525,698
17 Feb 21	16.89000 -0.53	17.49	16.71	17.33	702,508
16 Feb 21	17.42000 -0.70	18.38	17.23	18.38	771,775
12 Feb 21	18.12000 -0.28	18.40	18.02	18.40	307,745
11 Feb 21	18.40000 +0.32	18.48	18.01	18.10	431,064
10 Feb 21	18.08000 -0.17	18.56	18.00	18.50	381,087
09 Feb 21	18.25000 +0.27	18.53	17.93	18.19	516,526
08 Feb 21	17.98000 +0.10	18.29	17.87	18.20	412,817
05 Feb 21	17.88000 +0.35	18.22	17.58	17.73	591,583
04 Feb 21	17.53000 +0.20	17.56	17.18	17.40	533,162
03 Feb 21	17.33000 -0.12	17.70	17.23	17.70	859,139
02 Feb 21	17.45000 +0.19	17.69	17.16	17.40	480,298
01 Feb 21	17.26000 +0.51	17.50	16.74	16.74	856,337
29 Jan 21	16.75000 -0.50	17.25	16.41	17.25	1,058,990
28 Jan 21	17.25000 -1.53	18.15	15.55	18.05	2,426,727
27 Jan 21	18.78000 -0.70	19.43	18.67	19.35	897,422
26 Jan 21	19.48000 +0.39	19.56	19.05	19.10	629,573
25 Jan 21	19.09000 +0.34	19.13	18.57	18.88	1,144,050
22 Jan 21	18.75000 -0.24	19.06	18.44	18.87	507,942
21 Jan 21	18.99000 -0.20	19.38	18.84	19.38	872,274
20 Jan 21	19.19000 +0.31	19.36	18.69	19.03	565,431
19 Jan 21	18.88000 +0.25	18.96	18.32	18.87	459,211
18 Jan 21	18.63000 +0.53	19.06	18.20	18.20	400,256
15 Jan 21	18.10000 -0.47	18.80	17.83	18.55	842,589
14 Jan 21	18.57000 -0.92	19.63	18.55	19.56	849,379
13 Jan 21	19.49000 +0.42	19.73	19.20	19.22	642,810
12 Jan 21	19.07000 -0.45	20.10	18.96	19.57	914,492
11 Jan 21	19.52000 +0.02	20.09	19.43	19.56	478,537
08 Jan 21	19.50000 -0.84	20.51	19.31	20.50	763,008
07 Jan 21	20.34000 +0.66	20.58	19.76	19.89	664,312
06 Jan 21	19.68000 -0.12	19.95	19.31	19.66	524,179
05 Jan 21	19.80000 +0.75	20.03	18.93	19.10	851,301
04 Jan 21	19.05000 -0.16	19.59	18.72	19.59	521,978
31 Dec 20	19.21000 -0.44	19.66	19.08	19.65	392,854
30 Dec 20	19.65000 +0.58	19.81	19.10	19.10	518,919
29 Dec 20	19.07000 -0.44	19.78	18.98	19.69	515,921
24 Dec 20	19.51000 +0.28	19.58	19.14	19.27	282,220
23 Dec 20	19.23000 -0.39	19.69	19.10	19.63	539,658
22 Dec 20	19.62000 +0.67	20.05	18.87	19.01	1,135,220
21 Dec 20	18.95000 -0.18	19.42	18.84	18.94	1,127,396
18 Dec 20	19.13000 +0.15	19.35	18.75	19.09	1,482,022
17 Dec 20	18.98000 -0.13	19.20	18.81	19.20	738,502
16 Dec 20	19.11000 +0.26	19.15	18.45	18.82	1,432,631
15 Dec 20	18.85000 +0.00	18.98	18.63	18.91	525,707
14 Dec 20	18.85000 -0.06	19.23	18.73	19.21	769,229
11 Dec 20	18.91000 -0.12	19.38	18.58	19.02	637,873
10 Dec 20	19.03000 +0.34	19.17	18.69	18.74	592,921
09 Dec 20	18.69000 +0.17	19.00	18.33	18.52	693,244
08 Dec 20	18.52000 -0.88	19.48	18.35	19.30	1,231,829
07 Dec 20	19.40000 +0.43	19.75	18.56	19.05	1,155,545
04 Dec 20	18.97000 +0.37	19.20	18.44	18.65	1,365,109
03 Dec 20	18.60000 -0.06	19.01	18.33	18.90	978,955
02 Dec 20	18.66000 +0.01	19.09	18.50	18.51	900,049
01 Dec 20	18.65000 -0.51	19.40	18.11	19.38	1,766,852
30 Nov 20	19.16000 -0.87	20.33	18.87	20.33	1,520,396
27 Nov 20	20.03000 -0.47	20.74	19.74	20.74	994,840
26 Nov 20	20.50000 +0.35	21.07	20.04	20.37	764,713
25 Nov 20	20.15000 +0.85	20.19	19.21	19.60	1,297,685
24 Nov 20	19.30000 -1.10	20.77	18.72	20.61	2,307,174
23 Nov 20	20.40000 -1.77	22.63	18.70	22.58	2,624,905
20 Nov 20	22.17000 -4.18	25.49	21.50	25.49	3,997,332
19 Nov 20	26.35000 +0.61	26.45	24.93	25.64	533,073
18 Nov 20	25.74000 +0.44	26.05	25.15	25.55	385,244
17 Nov 20	25.30000 +0.70	25.49	24.70	24.75	321,256
16 Nov 20	24.60000 +0.77	24.69	24.10	24.15	362,077
13 Nov 20	23.83000 +0.35	24.01	23.57	23.74	280,875
12 Nov 20	23.48000 +0.04	25.40	23.20	25.40	625,753
11 Nov 20	23.44000 +0.48	23.62	22.95	23.09	341,803
10 Nov 20	22.96000 -0.90	23.80	22.59	23.49	1,039,729
09 Nov 20	23.86000 -1.77	26.05	23.70	25.83	427,389
06 Nov 20	25.63000 -0.25	25.96	25.28	25.83	183,664
05 Nov 20	25.88000 +0.26	26.30	25.78	26.10	250,938
04 Nov 20	25.62000 +0.97	25.69	24.63	24.89	257,310
03 Nov 20	24.65000 +1.05	24.80	23.77	23.84	362,121
02 Nov 20	23.60000 +0.33	24.10	23.20	23.63	349,863
30 Oct 20	23.27000 -0.93	24.07	22.66	24.00	615,627
29 Oct 20	24.20000 +0.70	24.33	23.30	23.50	445,301
28 Oct 20	23.50000 -0.38	23.71	22.76	23.62	277,829
27 Oct 20	23.88000 -1.14	25.18	23.82	24.77	500,468
26 Oct 20	25.02000 -0.32	25.28	24.56	25.01	293,448
23 Oct 20	25.34000 -0.07	25.54	25.03	25.35	459,879
22 Oct 20	25.41000 -0.62	26.60	25.30	26.03	543,975
21 Oct 20	26.03000 +0.28	26.30	25.58	25.74	254,496
20 Oct 20	25.75000 -0.34	26.00	25.38	26.00	301,525
19 Oct 20	26.09000 +0.55	26.45	25.49	25.49	524,703
16 Oct 20	25.54000 -0.39	25.99	25.40	25.83	225,877
15 Oct 20	25.93000 +0.40	25.99	24.77	25.22	263,641
14 Oct 20	25.53000 -0.08	25.85	25.13	25.75	196,387
13 Oct 20	25.61000 +0.42	25.70	24.34	25.32	303,456
09 Oct 20	25.19000 -0.18	25.66	25.09	25.66	200,945
08 Oct 20	25.37000 -0.62	26.27	24.87	26.05	370,976
07 Oct 20	25.99000 -0.72	27.52	25.80	27.05	523,768
06 Oct 20	26.71000 -0.43	27.61	26.64	26.96	305,602
05 Oct 20	27.14000 +0.75	27.25	26.18	26.74	549,586
02 Oct 20	26.39000 -0.67	27.25	26.04	26.12	1,001,650
01 Oct 20	27.06000 +1.11	27.21	26.00	26.37	934,549
30 Sep 20	25.95000 +0.59	26.50	24.93	25.14	994,658
29 Sep 20	25.36000 +0.90	25.50	24.00	24.46	502,974
28 Sep 20	24.46000 +0.27	24.57	23.59	24.33	356,207
25 Sep 20	24.19000 +0.79	24.25	23.00	23.49	326,889
24 Sep 20	23.40000 +0.38	23.51	22.57	22.90	377,178
23 Sep 20	23.02000 -1.48	24.75	22.96	24.75	488,327
22 Sep 20	24.50000 +0.98	24.69	23.31	23.72	542,842
21 Sep 20	23.52000 +0.00	23.77	22.70	23.10	404,181
18 Sep 20	23.52000 -0.16	24.13	22.95	23.82	518,001
17 Sep 20	23.68000 +0.40	23.77	22.75	22.75	549,734
16 Sep 20	23.28000 -0.23	23.65	22.93	23.62	721,285
15 Sep 20	23.51000 +0.11	23.96	23.35	23.35	296,327
14 Sep 20	23.40000 -0.39	24.15	23.26	24.00	429,348
11 Sep 20	23.79000 -0.57	24.55	23.60	24.25	564,439
10 Sep 20	24.36000 -0.32	25.31	24.02	24.79	511,150
09 Sep 20	24.68000 -0.05	25.17	24.67	24.80	229,300
08 Sep 20	24.73000 -0.93	25.22	23.45	24.45	575,215
04 Sep 20	25.66000 +0.09	26.12	24.74	25.69	512,314
03 Sep 20	25.57000 -1.29	26.80	25.33	26.30	839,160
02 Sep 20	26.86000 -0.08	27.12	26.33	27.09	527,903
01 Sep 20	26.94000 +0.48	27.09	26.26	26.77	497,023
31 Aug 20	26.46000 -0.83	27.50	26.36	27.06	356,282
28 Aug 20	27.29000 +0.43	27.77	26.14	26.60	562,444
27 Aug 20	26.86000 -1.45	28.27	26.59	28.25	621,070
26 Aug 20	28.31000 -0.10	29.21	28.24	28.35	458,232
25 Aug 20	28.41000 +0.03	28.86	27.91	27.91	379,421
24 Aug 20	28.38000 -1.21	30.14	28.00	30.14	608,089
21 Aug 20	29.59000 -0.33	29.90	29.20	29.90	202,854
20 Aug 20	29.92000 +0.17	30.33	29.25	29.51	237,651
19 Aug 20	29.75000 -0.01	29.95	28.73	29.58	453,609
18 Aug 20	29.76000 -0.18	30.33	29.41	29.93	238,100
17 Aug 20	29.94000 +0.29	30.93	29.51	29.60	458,443
14 Aug 20	29.65000 -0.65	30.11	28.84	30.09	397,924
13 Aug 20	30.30000 -0.74	31.46	29.94	30.90	406,253
12 Aug 20	31.04000 +0.30	31.66	30.57	30.90	418,736
11 Aug 20	30.74000 -1.00	32.07	30.56	31.19	519,447
10 Aug 20	31.74000 -0.98	32.83	31.51	32.81	334,868
07 Aug 20	32.72000 -0.09	32.81	32.12	32.55	371,757
06 Aug 20	32.81000 +0.32	33.01	31.31	33.01	514,577
05 Aug 20	32.49000 +0.55	32.57	31.53	32.00	605,880
04 Aug 20	31.94000 +2.14	32.25	29.83	30.00	1,038,574
31 Jul 20	29.80000 -1.04	31.91	29.52	31.91	633,001
30 Jul 20	30.84000 +0.35	31.50	28.16	31.26	680,747
29 Jul 20	30.49000 +1.60	30.63	28.60	29.18	482,209
28 Jul 20	28.89000 +0.24	29.69	27.57	28.41	412,370
27 Jul 20	28.65000 +0.40	28.88	27.97	28.56	296,515
24 Jul 20	28.25000 -0.03	28.55	27.22	28.04	413,565
23 Jul 20	28.28000 +0.19	29.42	28.00	28.16	428,758
22 Jul 20	28.09000 +0.05	28.78	27.85	28.13	224,934
21 Jul 20	28.04000 -0.99	29.15	27.48	29.12	528,246
20 Jul 20	29.03000 +1.22	29.32	27.80	27.93	351,847
17 Jul 20	27.81000 +0.14	28.08	27.55	28.05	259,058
16 Jul 20	27.67000 -0.52	28.27	27.57	27.94	226,947
15 Jul 20	28.19000 +0.35	28.76	27.45	27.97	355,807
14 Jul 20	27.84000 +0.03	28.67	26.59	27.66	588,466
13 Jul 20	27.81000 -1.90	30.55	27.64	30.33	687,444
10 Jul 20	29.71000 +1.80	30.44	27.58	28.18	688,698
09 Jul 20	27.91000 +0.01	28.44	27.43	28.33	408,630
08 Jul 20	27.90000 +1.20	28.01	26.85	27.00	628,598
07 Jul 20	26.70000 -0.69	27.69	26.65	27.35	256,583
06 Jul 20	27.39000 +0.17	28.02	27.15	27.89	297,623
03 Jul 20	27.22000 -0.77	28.13	26.70	28.13	391,590
02 Jul 20	27.99000 +1.51	28.49	27.00	27.44	538,312
30 Jun 20	26.48000 +2.10	26.75	24.46	24.46	467,772
29 Jun 20	24.38000 -1.34	26.00	24.18	25.83	640,137
26 Jun 20	25.72000 +0.63	26.25	24.76	25.09	517,786
25 Jun 20	25.09000 +1.03	25.45	23.90	23.94	669,148
24 Jun 20	24.06000 -0.40	24.60	23.54	24.26	367,904
23 Jun 20	24.46000 -0.38	25.80	24.13	25.49	252,856
22 Jun 20	24.84000 +1.34	25.28	23.77	23.77	485,175
19 Jun 20	23.50000 -0.98	24.95	23.33	24.95	1,108,861
18 Jun 20	24.48000 -0.88	25.35	24.00	25.30	438,515
17 Jun 20	25.36000 +1.10	26.10	24.19	24.29	715,412
16 Jun 20	24.26000 +0.79	24.53	23.84	23.99	379,940
15 Jun 20	23.47000 +0.26	23.59	21.87	22.63	687,013
12 Jun 20	23.21000 +1.83	23.76	22.07	22.15	557,414
11 Jun 20	21.38000 -0.98	22.21	20.90	21.60	359,585
10 Jun 20	22.36000 -0.04	22.82	22.03	22.40	302,400
09 Jun 20	22.40000 +0.26	22.94	21.69	22.02	542,714
08 Jun 20	22.14000 +1.53	22.26	20.71	21.00	639,187
05 Jun 20	20.61000 +0.12	21.54	20.28	20.75	855,057
04 Jun 20	20.49000 -0.09	21.57	20.33	20.46	440,486
03 Jun 20	20.58000 -1.33	22.23	20.44	21.93	549,136
02 Jun 20	21.91000 -0.46	22.55	21.11	22.37	431,123
01 Jun 20	22.37000 -1.38	23.84	22.13	23.75	411,707
29 May 20	23.75000 +1.40	23.92	22.00	22.26	655,931
28 May 20	22.35000 +0.68	23.24	21.35	21.35	544,895
27 May 20	21.67000 -2.00	23.62	20.73	23.58	1,022,513
26 May 20	23.67000 -1.03	24.84	23.53	24.84	474,989
25 May 20	24.70000 +0.20	24.91	24.08	24.91	192,160
22 May 20	24.50000 +0.56	24.89	23.85	24.11	361,461
21 May 20	23.94000 -0.19	24.50	23.69	24.50	482,589
20 May 20	24.13000 +0.90	24.68	23.23	23.51	700,433
19 May 20	23.23000 +0.73	24.87	23.12	23.12	833,959
15 May 20	22.50000 +1.39	22.75	20.86	20.86	687,439
14 May 20	21.11000 -0.52	21.51	20.83	20.86	535,458
13 May 20	21.63000 -0.46	22.26	20.90	22.09	676,523
12 May 20	22.09000 +0.52	22.62	21.75	22.11	1,105,820
11 May 20	21.57000 +0.69	22.32	20.60	20.81	927,296
08 May 20	20.88000 +0.81	21.13	19.59	20.24	497,578
07 May 20	20.07000 -0.07	21.74	19.96	20.74	1,694,817
06 May 20	20.14000 +3.72	20.51	17.10	17.10	1,796,436
05 May 20	16.42000 +0.45	16.60	16.00	16.22	293,419
04 May 20	15.97000 +0.91	16.27	14.64	14.64	389,607
01 May 20	15.06000 -0.90	15.75	14.75	15.75	487,109
30 Apr 20	15.96000 -0.31	16.53	15.82	16.01	264,733
29 Apr 20	16.27000 -0.03	16.64	16.00	16.35	266,932
28 Apr 20	16.30000 -0.50	17.24	15.80	17.07	495,094
27 Apr 20	16.80000 +0.88	17.15	16.13	16.13	241,567
24 Apr 20	15.92000 +0.17	16.19	15.76	16.19	221,202
23 Apr 20	15.75000 -0.18	15.99	15.50	15.79	264,426
22 Apr 20	15.93000 -0.10	16.30	15.80	16.11	228,145
21 Apr 20	16.03000 -0.57	17.17	15.94	16.43	237,026
20 Apr 20	16.60000 +0.92	16.92	15.10	15.55	321,636
17 Apr 20	15.68000 -0.51	16.56	15.60	16.51	461,710
16 Apr 20	16.19000 -0.07	17.48	15.95	16.69	541,645
15 Apr 20	16.26000 +1.03	16.79	15.03	15.11	539,175
14 Apr 20	15.23000 +1.07	15.88	14.25	14.50	605,470
13 Apr 20	14.16000 +0.18	14.35	13.54	13.93	225,941
09 Apr 20	13.98000 +0.52	14.30	13.39	13.51	335,596
08 Apr 20	13.46000 +0.11	13.77	13.31	13.55	564,848
07 Apr 20	13.35000 -0.40	14.09	13.16	14.00	291,676
06 Apr 20	13.75000 +1.43	13.89	12.15	12.68	801,813
03 Apr 20	12.32000 -1.00	13.28	11.65	13.28	533,660
02 Apr 20	13.32000 -0.09	13.67	12.94	13.31	287,919
01 Apr 20	13.41000 -0.59	13.83	12.70	13.53	502,270
31 Mar 20	14.00000 -0.26	14.79	13.63	14.39	294,984
30 Mar 20	14.26000 +0.43	14.71	13.31	13.95	429,524
27 Mar 20	13.83000 -0.12	14.22	12.86	13.52	338,785
26 Mar 20	13.95000 +0.31	14.49	13.39	13.75	778,418
25 Mar 20	13.64000 +1.79	14.02	11.71	11.85	839,192
24 Mar 20	11.85000 +0.57	12.31	11.08	12.09	786,387
23 Mar 20	11.28000 +0.53	11.72	10.62	10.64	659,847
20 Mar 20	10.75000 +0.07	11.66	10.56	10.72	1,071,222
19 Mar 20	10.68000 +0.85	12.00	9.34	9.50	1,087,913
18 Mar 20	9.83000 -3.17	12.80	7.74	12.59	1,342,454
17 Mar 20	13.00000 -0.53	13.96	12.57	13.66	869,853
16 Mar 20	13.53000 -1.16	14.03	11.86	13.47	671,883
13 Mar 20	14.69000 +1.38	14.71	13.19	14.11	690,522
12 Mar 20	13.31000 -1.94	15.20	13.19	14.68	1,429,569
11 Mar 20	15.25000 +0.19	15.58	14.65	14.81	622,514
10 Mar 20	15.06000 +0.76	15.06	14.07	14.64	705,859
09 Mar 20	14.30000 -0.71	14.93	13.91	14.11	1,080,774
06 Mar 20	15.01000 -0.08	15.07	14.48	14.70	436,765
05 Mar 20	15.09000 +0.21	15.24	14.36	14.57	868,706
04 Mar 20	14.88000 +1.23	15.09	13.92	14.00	592,529
03 Mar 20	13.65000 -0.40	14.39	13.29	14.38	563,952
02 Mar 20	14.05000 +0.46	14.30	13.12	13.60	491,077
28 Feb 20	13.59000 -0.85	14.23	13.23	13.83	727,868
27 Feb 20	14.44000 -0.21	14.60	13.70	14.21	549,719
26 Feb 20	14.65000 +0.34	14.77	14.01	14.07	594,630
25 Feb 20	14.31000 -0.31	14.97	14.19	14.51	402,427
24 Feb 20	14.62000 -0.91	15.33	14.45	15.17	327,149
21 Feb 20	15.53000 -0.04	15.90	15.50	15.51	225,862
20 Feb 20	15.57000 -0.11	15.80	15.33	15.67	359,804
19 Feb 20	15.68000 -0.15	15.92	15.63	15.78	682,606
18 Feb 20	15.83000 +0.23	15.95	15.54	15.59	309,871
14 Feb 20	15.60000 -0.43	16.05	15.50	16.04	604,962
13 Feb 20	16.03000 +0.76	16.15	15.42	15.45	507,020
12 Feb 20	15.27000 +0.13	15.31	15.06	15.21	389,973
11 Feb 20	15.14000 -0.17	15.42	15.10	15.35	265,218
10 Feb 20	15.31000 +0.34	15.38	14.84	14.96	879,931
07 Feb 20	14.97000 +0.59	15.14	14.38	14.42	1,070,186
06 Feb 20	14.38000 +0.15	14.43	14.19	14.27	758,532
05 Feb 20	14.23000 -0.01	14.43	14.19	14.35	732,515
04 Feb 20	14.24000 +0.24	14.42	14.03	14.03	1,067,273
03 Feb 20	14.00000 +0.10	14.23	13.88	13.88	1,474,406
31 Jan 20	13.90000 -0.03	14.09	13.74	14.00	544,916
30 Jan 20	13.93000 +0.46	14.49	13.82	14.36	854,786
29 Jan 20	13.47000 -0.40	14.09	13.45	13.89	359,330
28 Jan 20	13.87000 +0.78	14.13	13.00	13.00	369,898
27 Jan 20	13.09000 -0.04	13.24	12.82	13.00	288,457
24 Jan 20	13.13000 +0.38	13.35	12.74	12.74	429,083
23 Jan 20	12.75000 -0.26	13.05	12.68	12.92	252,430
22 Jan 20	13.01000 -0.07	13.28	12.96	13.11	378,606
21 Jan 20	13.08000 +0.29	13.19	12.75	12.75	475,775
20 Jan 20	12.79000 +0.19	12.93	12.50	12.68	108,806
17 Jan 20	12.60000 +0.37	12.72	12.19	12.25	323,923
16 Jan 20	12.23000 +0.11	12.42	12.15	12.15	188,650
15 Jan 20	12.12000 -0.18	12.38	12.02	12.31	280,907
14 Jan 20	12.30000 +0.13	12.49	11.99	12.29	230,306
13 Jan 20	12.17000 -0.11	12.34	11.95	12.26	163,671
10 Jan 20	12.28000 -0.44	12.72	12.22	12.72	146,906
09 Jan 20	12.72000 -0.17	13.00	12.53	12.77	157,496
08 Jan 20	12.89000 -0.11	13.00	12.74	12.96	149,477
07 Jan 20	13.00000 +0.02	13.15	12.89	12.94	235,196
06 Jan 20	12.98000 +0.55	13.09	12.39	12.41	239,277
03 Jan 20	12.43000 +0.04	12.60	12.26	12.29	149,870
02 Jan 20	12.39000 +0.07	12.79	12.28	12.49	309,289
31 Dec 19	12.32000 -0.37	12.78	12.21	12.65	237,666
30 Dec 19	12.69000 +0.09	12.90	12.30	12.55	286,187
27 Dec 19	12.60000 -0.33	13.07	12.52	13.07	295,639
24 Dec 19	12.93000 -0.05	13.05	12.93	13.00	96,801
23 Dec 19	12.98000 +0.23	13.18	12.89	12.91	554,047
20 Dec 19	12.75000 -0.20	13.09	12.73	13.04	3,055,240
19 Dec 19	12.95000 -0.05	13.01	12.52	12.92	420,716
18 Dec 19	13.00000 -0.13	13.15	12.85	13.09	385,793
17 Dec 19	13.13000 +0.12	13.22	13.03	13.10	327,220
16 Dec 19	13.01000 +0.21	13.11	12.73	12.85	487,407
13 Dec 19	12.80000 -0.12	13.01	12.58	12.87	272,354
12 Dec 19	12.92000 +0.11	13.00	12.65	12.87	394,544
11 Dec 19	12.81000 -0.12	13.04	12.73	12.95	242,275
10 Dec 19	12.93000 -0.09	13.08	12.74	13.03	578,169
09 Dec 19	13.02000 +0.04	13.19	12.97	13.01	672,830
06 Dec 19	12.98000 -0.19	13.22	12.97	13.20	192,146
05 Dec 19	13.17000 -0.14	13.35	12.89	13.35	831,835
04 Dec 19	13.31000 -0.16	13.57	13.27	13.49	506,672
03 Dec 19	13.47000 -0.08	13.58	13.25	13.46	453,054
02 Dec 19	13.55000 -0.05	13.85	13.40	13.60	726,478
29 Nov 19	13.60000 +0.73	13.75	12.90	12.90	3,824,162
28 Nov 19	12.87000 +0.25	12.92	12.51	12.52	393,892
27 Nov 19	12.62000 +0.02	12.98	12.43	12.67	629,003
26 Nov 19	12.60000 +0.14	12.75	12.47	12.50	3,384,408
25 Nov 19	12.46000 +0.27	12.51	12.23	12.37	941,222
22 Nov 19	12.19000 +0.07	12.40	12.01	12.30	572,023
21 Nov 19	12.12000 +0.70	12.42	11.85	12.20	1,271,163
20 Nov 19	11.42000 +0.10	11.46	11.07	11.36	235,735
19 Nov 19	11.32000 -0.03	11.73	11.30	11.40	585,003
18 Nov 19	11.35000 -0.04	11.40	11.26	11.30	325,108
15 Nov 19	11.39000 +0.00	11.43	11.20	11.40	227,092
14 Nov 19	11.39000 +0.27	11.42	11.09	11.14	568,956
13 Nov 19	11.12000 +0.08	11.16	10.98	11.04	463,558
12 Nov 19	11.04000 -0.05	11.15	10.90	11.11	132,337
11 Nov 19	11.09000 +0.03	11.18	10.93	11.03	179,647
08 Nov 19	11.06000 -0.11	11.25	10.99	11.19	189,145
07 Nov 19	11.17000 +0.04	11.22	10.90	11.15	119,784
06 Nov 19	11.13000 +0.03	11.16	11.05	11.12	753,475
05 Nov 19	11.10000 +0.03	11.16	11.08	11.11	298,355
04 Nov 19	11.07000 -0.03	11.25	10.94	11.10	250,413
01 Nov 19	11.10000 +0.04	11.18	10.95	10.97	414,676
31 Oct 19	11.06000 -0.11	11.22	10.90	11.14	93,738
30 Oct 19	11.17000 -0.17	11.32	11.10	11.28	156,586
29 Oct 19	11.34000 +0.06	11.40	11.24	11.29	192,151
28 Oct 19	11.28000 +0.00	11.36	11.12	11.17	77,689
25 Oct 19	11.28000 -0.05	11.34	11.13	11.31	83,158
24 Oct 19	11.33000 -0.01	11.40	11.03	11.34	104,855
23 Oct 19	11.34000 +0.15	11.41	11.15	11.15	194,809
22 Oct 19	11.19000 -0.09	11.47	11.10	11.29	191,626
21 Oct 19	11.28000 -0.58	11.94	11.13	11.94	487,388
18 Oct 19	11.86000 +0.51	11.88	11.35	11.41	822,506
17 Oct 19	11.35000 +0.03	11.99	11.23	11.30	347,939
16 Oct 19	11.32000 +0.05	11.45	11.18	11.30	593,428
15 Oct 19	11.27000 +0.22	11.52	10.98	10.98	241,562
11 Oct 19	11.05000 -0.03	11.15	10.79	11.11	139,973
10 Oct 19	11.08000 +0.48	11.14	10.60	10.60	218,977
09 Oct 19	10.60000 -0.13	10.83	10.48	10.72	121,297
08 Oct 19	10.73000 -0.11	10.91	10.61	10.84	101,307
07 Oct 19	10.84000 +0.00	11.04	10.84	10.91	107,338
04 Oct 19	10.84000 -0.20	11.10	10.80	11.00	310,114
03 Oct 19	11.04000 +0.23	11.15	10.76	10.83	184,605
02 Oct 19	10.81000 -0.21	11.03	10.70	11.03	97,904
01 Oct 19	11.02000 -0.02	11.37	11.00	11.15	127,976
30 Sep 19	11.04000 -0.04	11.29	11.02	11.08	69,485
27 Sep 19	11.08000 +0.07	11.17	10.95	10.95	70,904
26 Sep 19	11.01000 +0.04	11.07	10.87	10.87	732,258
25 Sep 19	10.97000 -0.11	11.15	10.91	11.06	197,928
24 Sep 19	11.08000 +0.13	11.39	10.98	10.98	313,239
23 Sep 19	10.95000 -1.07	11.94	10.95	11.84	479,420
20 Sep 19	12.02000 +1.21	12.02	10.70	10.70	920,694
19 Sep 19	10.81000 +0.61	11.06	10.26	10.26	775,922
18 Sep 19	10.20000 +0.33	10.35	9.74	9.95	668,930
17 Sep 19	9.87000 +0.19	9.98	9.65	9.68	668,422
16 Sep 19	9.68000 +0.06	9.81	9.51	9.51	263,417
13 Sep 19	9.62000 -0.15	9.79	9.20	9.71	269,946
12 Sep 19	9.77000 -0.07	9.95	9.69	9.76	338,976
11 Sep 19	9.84000 -0.52	10.49	9.69	10.49	331,962
10 Sep 19	10.36000 +0.21	10.51	10.07	10.10	227,941
09 Sep 19	10.15000 -0.39	10.56	10.07	10.56	239,431
06 Sep 19	10.54000 +0.00	10.57	10.44	10.48	148,700
05 Sep 19	10.54000 -0.01	10.60	10.39	10.57	192,593
04 Sep 19	10.55000 +0.01	10.67	10.50	10.65	502,402
03 Sep 19	10.54000 +0.12	10.59	10.46	10.51	171,138
30 Aug 19	10.42000 -0.06	10.59	10.38	10.50	180,314
29 Aug 19	10.48000 +0.21	10.51	10.29	10.34	252,995
28 Aug 19	10.27000 +0.02	10.38	10.20	10.30	286,298
27 Aug 19	10.25000 +0.06	10.31	10.17	10.19	198,045
26 Aug 19	10.19000 -0.02	10.35	10.12	10.27	184,464
23 Aug 19	10.21000 +0.08	10.59	10.10	10.24	550,444
22 Aug 19	10.13000 +0.28	10.28	9.70	9.79	450,712
21 Aug 19	9.85000 +0.00	9.95	9.79	9.90	233,577
20 Aug 19	9.85000 +0.26	9.90	9.58	9.58	316,213
19 Aug 19	9.59000 +0.19	9.76	9.49	9.51	333,386
16 Aug 19	9.40000 +0.17	9.59	9.12	9.20	249,794
15 Aug 19	9.23000 +0.18	9.29	8.96	9.06	458,977
14 Aug 19	9.05000 -0.13	9.49	9.03	9.19	346,926
13 Aug 19	9.18000 +0.29	9.26	8.86	8.90	707,829
12 Aug 19	8.89000 -0.06	8.98	8.85	8.95	155,634
09 Aug 19	8.95000 +0.02	8.98	8.85	8.94	255,721
08 Aug 19	8.93000 +0.03	8.98	8.86	8.95	443,188
07 Aug 19	8.90000 +0.06	8.99	8.83	8.83	179,824
06 Aug 19	8.84000 +0.13	8.99	8.61	8.61	290,822
02 Aug 19	8.71000 +0.17	8.73	8.49	8.55	330,091
01 Aug 19	8.54000 -0.06	8.68	8.47	8.58	320,147
31 Jul 19	8.60000 +0.49	9.04	8.49	8.49	285,586
30 Jul 19	8.11000 +0.31	8.15	7.76	7.76	139,018
29 Jul 19	7.80000 -0.19	8.02	7.78	8.00	131,681
26 Jul 19	7.99000 +0.01	8.01	7.95	7.99	113,134
25 Jul 19	7.98000 +0.00	8.00	7.93	7.95	143,016
24 Jul 19	7.98000 +0.04	8.00	7.91	7.93	92,966
23 Jul 19	7.94000 -0.01	8.00	7.89	7.97	50,500
22 Jul 19	7.95000 +0.05	8.06	7.79	7.80	104,459
19 Jul 19	7.90000 +0.13	7.90	7.75	7.77	137,405
18 Jul 19	7.77000 -0.02	7.89	7.68	7.80	133,606
17 Jul 19	7.79000 -0.09	7.90	7.76	7.89	59,668
16 Jul 19	7.88000 -0.07	7.96	7.87	7.95	28,842
15 Jul 19	7.95000 +0.01	7.99	7.90	7.95	36,755
12 Jul 19	7.94000 +0.09	7.99	7.85	7.85	33,335
11 Jul 19	7.85000 -0.15	7.99	7.78	7.99	63,884
10 Jul 19	8.00000 +0.14	8.07	7.87	7.87	170,262
09 Jul 19	7.86000 +0.20	7.89	7.57	7.66	102,483
08 Jul 19	7.66500 +0.22	7.69	7.39	7.40	73,807
05 Jul 19	7.44000 -0.05	7.50	7.08	7.36	55,313
04 Jul 19	7.49000 +0.13	7.66	7.34	7.34	75,839
03 Jul 19	7.36000 +0.27	7.47	7.05	7.10	145,500
02 Jul 19	7.09000 +0.24	7.11	6.91	6.91	35,558
28 Jun 19	6.85000 -0.16	7.03	6.85	7.00	128,229
27 Jun 19	7.01000 +0.07	7.03	6.90	6.94	80,552
26 Jun 19	6.94000 +0.07	6.94	6.85	6.89	17,515
25 Jun 19	6.87000 -0.05	6.98	6.85	6.90	37,628
24 Jun 19	6.92000 -0.01	7.03	6.89	6.92	17,921
21 Jun 19	6.93000 -0.21	7.14	6.85	7.14	44,871
20 Jun 19	7.14000 +0.24	7.17	7.00	7.00	64,219
19 Jun 19	6.90000 -0.14	7.06	6.90	7.04	52,673
18 Jun 19	7.04000 +0.23	7.08	6.81	6.81	137,346
17 Jun 19	6.81000 -0.03	6.90	6.79	6.82	29,845
14 Jun 19	6.84000 +0.03	6.95	6.78	6.82	39,612
13 Jun 19	6.81000 +0.03	7.06	6.78	6.88	184,773
12 Jun 19	6.78000 +0.10	6.80	6.66	6.66	46,718
11 Jun 19	6.68000 +0.17	6.81	6.57	6.57	82,711
10 Jun 19	6.51000 +0.13	6.83	6.42	6.42	70,336
07 Jun 19	6.38000 +0.11	6.51	6.12	6.12	111,450
06 Jun 19	6.27000 -0.01	6.31	6.01	6.01	56,856
05 Jun 19	6.28000 +0.03	6.46	6.28	6.29	70,861
04 Jun 19	6.25000 -0.07	6.40	6.15	6.31	74,467
03 Jun 19	6.32000 -0.09	6.50	6.20	6.42	167,522
31 May 19	6.41000 -0.09	6.53	6.37	6.53	57,121
30 May 19	6.50000 +0.05	6.53	6.37	6.44	62,607
29 May 19	6.45000 +0.00	6.45	6.37	6.39	38,049
28 May 19	6.45000 +0.02	6.48	6.40	6.44	41,907
27 May 19	6.43000 -0.04	6.51	6.40	6.45	35,173
24 May 19	6.47000 -0.01	6.55	6.45	6.52	35,451
23 May 19	6.48000 -0.02	6.50	6.39	6.48	68,452
22 May 19	6.50000 +0.01	6.50	6.42	6.42	89,638
21 May 19	6.49000 -0.02	6.59	6.37	6.54	56,952
17 May 19	6.51000 +0.01	6.56	6.44	6.50	532,980
16 May 19	6.50000 +0.12	6.54	6.38	6.40	161,869
15 May 19	6.38000 -0.03	6.55	6.20	6.47	106,686
14 May 19	6.41000 +0.24	6.57	6.19	6.20	121,422
13 May 19	6.17000 -0.12	6.21	6.07	6.07	65,682
10 May 19	6.29000 +0.12	6.43	6.19	6.20	96,704
09 May 19	6.17000 -0.14	6.27	6.14	6.26	53,958
08 May 19	6.31000 +0.33	6.34	5.97	5.98	390,687
07 May 19	5.98000 -0.02	6.01	5.94	6.00	312,520
06 May 19	6.00000 +0.03	6.02	5.88	5.92	372,365
03 May 19	5.97000 +0.02	6.09	5.95	6.04	242,136
02 May 19	5.95000 +0.38	6.10	5.79	5.90	467,700
01 May 19	5.56500 -0.13	5.86	5.56	5.68	273,082
30 Apr 19	5.70000 -0.07	5.80	5.47	5.74	29,649
29 Apr 19	5.77000 +0.00	5.85	5.70	5.82	216,007
26 Apr 19	5.77000 +0.12	5.86	5.48	5.59	346,052
25 Apr 19	5.65000 +0.01	5.69	5.57	5.66	30,521
24 Apr 19	5.64000 +0.04	5.70	5.53	5.60	27,338
23 Apr 19	5.60000 -0.08	5.74	5.47	5.74	19,283
22 Apr 19	5.68000 -0.02	5.80	5.62	5.70	15,522
18 Apr 19	5.70000 +0.00	5.79	5.60	5.68	34,350
17 Apr 19	5.70000 +0.01	5.72	5.58	5.69	27,959
16 Apr 19	5.69000 -0.04	5.75	5.62	5.75	31,950
15 Apr 19	5.73000 -0.06	5.81	5.65	5.75	32,652
12 Apr 19	5.79000 +0.08	5.80	5.61	5.75	71,473
11 Apr 19	5.71000 -0.16	5.86	5.62	5.86	104,340
10 Apr 19	5.87000 +0.26	5.98	5.53	5.63	172,193
09 Apr 19	5.61000 -0.09	5.70	5.54	5.68	272,736
08 Apr 19	5.70000 +0.06	5.75	5.51	5.66	42,888
05 Apr 19	5.64000 +0.16	5.75	5.46	5.46	125,251
04 Apr 19	5.48000 +0.04	5.65	5.35	5.44	263,145
03 Apr 19	5.44000 +0.09	5.44	5.26	5.33	99,480
02 Apr 19	5.35000 -0.01	5.42	5.26	5.40	71,518
01 Apr 19	5.36000 -0.05	5.52	5.36	5.46	130,997
29 Mar 19	5.41000 +0.20	5.60	5.17	5.24	204,555
28 Mar 19	5.21000 +0.34	5.40	4.90	4.90	210,410
27 Mar 19	4.87000 +0.07	4.97	4.79	4.81	302,423
26 Mar 19	4.80000 +0.02	4.85	4.46	4.73	15,208
25 Mar 19	4.78000 +0.21	4.81	4.53	4.56	140,106
22 Mar 19	4.57000 -0.17	4.73	4.57	4.72	38,674
21 Mar 19	4.74000 -0.04	4.89	4.61	4.83	72,663
20 Mar 19	4.78000 +0.15	4.82	4.51	4.60	28,748
19 Mar 19	4.63000 +0.07	4.69	4.50	4.57	39,775
18 Mar 19	4.56000 -0.04	4.76	4.56	4.60	44,472
15 Mar 19	4.60000 +0.15	4.75	4.46	4.48	53,910
14 Mar 19	4.45000 -0.04	4.54	4.40	4.49	45,265
13 Mar 19	4.49000 +0.10	4.54	4.32	4.40	29,595
12 Mar 19	4.39000 -0.04	4.50	4.32	4.43	32,361
11 Mar 19	4.43000 +0.01	4.51	4.34	4.35	85,605
08 Mar 19	4.42000 -0.20	4.56	4.39	4.56	86,233
07 Mar 19	4.62000 +0.01	4.70	4.39	4.54	62,673
06 Mar 19	4.61000 -0.11	4.74	4.59	4.74	239,135
05 Mar 19	4.72000 -0.11	4.89	4.66	4.83	45,341
04 Mar 19	4.83000 -0.07	5.06	4.80	4.91	59,305
01 Mar 19	4.90000 -0.04	4.97	4.79	4.97	511,998
28 Feb 19	4.94000 -0.05	5.01	4.86	5.01	26,678
27 Feb 19	4.99000 -0.09	5.08	4.92	5.08	54,110
26 Feb 19	5.08000 +0.07	5.22	4.96	4.96	35,016
25 Feb 19	5.01000 +0.24	5.13	4.65	4.77	409,394
22 Feb 19	4.77000 +0.03	4.86	4.69	4.69	81,877
21 Feb 19	4.74000 -0.07	4.80	4.69	4.80	32,444
20 Feb 19	4.81000 +0.26	4.85	4.56	4.56	116,677
19 Feb 19	4.55000 +0.05	4.67	4.52	4.53	423,598
15 Feb 19	4.50000 +0.05	4.60	4.43	4.44	54,027
14 Feb 19	4.45000 -0.09	4.56	4.45	4.56	18,027
13 Feb 19	4.54000 +0.01	4.61	4.44	4.60	29,570
12 Feb 19	4.53000 -0.03	4.68	4.37	4.56	81,718
11 Feb 19	4.56000 +0.08	4.60	4.39	4.49	23,963
08 Feb 19	4.48000 -0.08	4.58	4.42	4.58	35,467
07 Feb 19	4.56000 +0.00	4.60	4.44	4.44	27,815
06 Feb 19	4.56000 -0.02	4.61	4.51	4.56	44,887
05 Feb 19	4.58000 +0.04	4.62	4.47	4.62	27,074
04 Feb 19	4.54000 +0.12	4.62	4.19	4.45	95,911
01 Feb 19	4.42000 +0.38	4.77	4.06	4.09	205,558
31 Jan 19	4.04000 +0.28	4.20	3.82	3.82	1,321,734
30 Jan 19	3.76000 -0.14	3.90	3.67	3.85	113,541
29 Jan 19	3.90000 +0.03	3.94	3.76	3.77	102,156
28 Jan 19	3.87000 +0.00	4.01	3.87	3.98	22,120
25 Jan 19	3.87000 -0.03	3.92	3.78	3.78	72,000
24 Jan 19	3.90000 +0.02	3.99	3.76	3.76	20,089
23 Jan 19	3.88000 +0.05	3.98	3.77	3.96	80,467
22 Jan 19	3.83000 -0.16	4.05	3.82	4.05	640,752
21 Jan 19	3.99000 +0.06	4.02	3.92	3.99	18,800
18 Jan 19	3.93000 -0.23	4.11	3.91	3.95	65,840
17 Jan 19	4.16000 +0.26	4.19	3.86	3.88	137,163
16 Jan 19	3.90000 -0.01	4.12	3.82	3.90	117,541
15 Jan 19	3.91000 -0.15	4.17	3.91	4.01	82,030
14 Jan 19	4.06000 -0.04	4.13	4.01	4.11	267,421
11 Jan 19	4.10000 +0.01	4.16	4.05	4.08	66,656
10 Jan 19	4.09000 +0.02	4.10	3.99	4.08	17,997
09 Jan 19	4.07000 +0.10	4.12	3.89	3.96	44,505
08 Jan 19	3.97000 -0.12	4.19	3.96	4.07	54,774
07 Jan 19	4.09000 +0.10	4.13	3.92	3.97	71,780
04 Jan 19	3.99000 +0.02	4.13	3.93	3.93	74,250
03 Jan 19	3.97000 +0.01	4.20	3.79	3.87	119,396
02 Jan 19	3.96000 +0.66	4.07	3.32	3.34	116,000
31 Dec 18	3.30000 -0.20	3.62	3.28	3.48	135,795
28 Dec 18	3.50000 +0.12	3.76	3.42	3.42	80,469
27 Dec 18	3.38000 -0.29	3.87	3.38	3.61	125,100
24 Dec 18	3.67000 -0.09	3.92	3.64	3.74	55,252
21 Dec 18	3.76000 -0.02	3.98	3.71	3.71	84,969
20 Dec 18	3.78000 -0.05	3.96	3.74	3.91	139,587
19 Dec 18	3.82500 -0.08	3.99	3.81	3.91	43,866
18 Dec 18	3.90000 -0.04	4.04	3.85	3.91	197,146
17 Dec 18	3.94000 +0.04	4.01	3.75	3.75	42,310
14 Dec 18	3.90000 -0.15	4.13	3.71	3.99	222,174
13 Dec 18	4.05000 -0.15	4.19	3.99	4.19	133,254
12 Dec 18	4.20000 +0.13	4.20	3.98	4.01	232,131
11 Dec 18	4.07000 -0.06	4.24	4.02	4.13	81,700
10 Dec 18	4.13000 -0.06	4.33	4.13	4.29	35,742
07 Dec 18	4.19000 -0.06	4.25	4.09	4.24	58,553
06 Dec 18	4.25000 +0.06	4.25	4.09	4.11	59,102
05 Dec 18	4.19000 -0.05	4.44	3.91	4.22	52,322
04 Dec 18	4.24000 -0.16	4.40	4.08	4.26	139,688
03 Dec 18	4.40000 +0.47	4.55	3.80	3.93	162,705
30 Nov 18	3.93000 +0.03	4.29	3.90	3.93	180,548
29 Nov 18	3.90000 +0.01	4.13	3.70	3.88	302,004
28 Nov 18	3.89000 +0.88	3.89	3.00	3.00	128,185
27 Nov 18	3.01000 -0.21	3.42	2.95	3.21	122,941
26 Nov 18	3.22000 -0.24	3.47	3.22	3.42	74,312
23 Nov 18	3.46000 +0.01	3.51	3.37	3.42	74,252
22 Nov 18	3.45000 +0.06	3.49	3.41	3.41	58,625
21 Nov 18	3.39000 -0.08	3.47	3.39	3.40	24,800
20 Nov 18	3.47000 -0.02	3.50	3.40	3.46	45,856
19 Nov 18	3.49000 +0.07	3.60	3.42	3.42	94,707
16 Nov 18	3.42000 +0.00	3.53	3.33	3.45	68,634
15 Nov 18	3.42000 -0.09	3.70	3.35	3.51	92,221
14 Nov 18	3.51000 -0.23	3.90	3.49	3.77	79,420
13 Nov 18	3.74000 -0.19	4.08	3.71	3.93	47,150
12 Nov 18	3.93000 +0.01	4.17	3.81	3.84	57,575
09 Nov 18	3.92000 -0.29	4.25	3.83	4.19	57,254
08 Nov 18	4.21000 -0.31	4.54	4.16	4.53	50,379
07 Nov 18	4.52000 +0.13	4.74	4.29	4.42	90,786
06 Nov 18	4.39000 +0.26	4.60	4.06	4.11	115,095
05 Nov 18	4.13000 +0.15	4.20	3.90	3.91	91,736
02 Nov 18	3.98000 -0.03	4.02	3.89	3.99	148,700
01 Nov 18	4.01000 +0.27	4.03	3.74	3.74	86,550
31 Oct 18	3.74000 +0.14	3.75	3.55	3.67	26,664
30 Oct 18	3.60000 +0.08	3.74	3.49	3.52	64,318
29 Oct 18	3.52000 -0.18	3.73	3.46	3.72	111,328
26 Oct 18	3.70000 -0.15	3.92	3.66	3.86	54,622
25 Oct 18	3.85000 -0.08	3.99	3.80	3.94	57,352
24 Oct 18	3.93000 -0.07	4.11	3.90	4.00	416,825
23 Oct 18	4.00000 -0.16	4.17	4.00	4.15	83,542
22 Oct 18	4.16000 -0.02	4.19	4.14	4.16	57,534
19 Oct 18	4.18000 +0.03	4.24	4.13	4.13	60,971
18 Oct 18	4.15000 +0.14	4.26	4.00	4.01	197,948
17 Oct 18	4.01000 -0.04	4.19	3.98	4.10	79,519
16 Oct 18	4.05000 -0.06	4.12	3.95	4.12	290,696
15 Oct 18	4.11000 +0.12	4.17	3.95	4.02	198,028
12 Oct 18	3.99000 +0.00	4.16	3.94	4.05	400,622
11 Oct 18	3.99000 +0.16	4.00	3.73	3.73	212,594
10 Oct 18	3.83000 +0.02	3.86	3.67	3.79	207,928
09 Oct 18	3.81000 -0.14	4.00	3.64	3.94	179,453
05 Oct 18	3.95000 -0.33	4.26	3.92	4.22	189,402
04 Oct 18	4.28000 -0.09	4.43	4.19	4.37	78,337
03 Oct 18	4.37000 -0.24	4.58	4.33	4.58	773,658
02 Oct 18	4.61000 -0.05	4.66	4.56	4.66	82,509
01 Oct 18	4.66000 +0.11	4.74	4.55	4.64	76,527
28 Sep 18	4.55000 +0.05	4.65	4.48	4.50	65,150
27 Sep 18	4.50000 -0.10	4.68	4.45	4.63	178,785
26 Sep 18	4.60000 -0.36	5.20	4.45	4.96	454,180
25 Sep 18	4.96000 +0.04	5.02	4.89	4.97	174,521
24 Sep 18	4.92000 -0.28	5.25	4.70	5.16	253,683
21 Sep 18	5.20000 -0.07	5.40	5.15	5.25	144,389
20 Sep 18	5.27000 +0.05	5.41	5.25	5.26	93,591
19 Sep 18	5.22000 -0.16	5.56	5.22	5.36	10,714,160
18 Sep 18	5.38000 +0.13	5.50	5.22	5.27	143,251
17 Sep 18	5.25000 -0.01	5.47	5.21	5.26	69,728
14 Sep 18	5.26000 -0.08	5.40	5.24	5.35	34,944
13 Sep 18	5.34000 +0.02	5.41	5.26	5.30	165,075
12 Sep 18	5.32000 -0.06	5.50	5.25	5.38	984,900
11 Sep 18	5.38000 -0.07	5.46	5.34	5.40	27,110
10 Sep 18	5.45000 -0.03	5.55	5.35	5.51	20,162
07 Sep 18	5.48000 -0.13	5.66	5.41	5.55	491,725
06 Sep 18	5.61000 +0.07	5.74	5.47	5.48	33,342
05 Sep 18	5.54000 -0.09	5.63	5.50	5.61	27,218
04 Sep 18	5.63000 +0.12	5.67	5.49	5.51	34,137
31 Aug 18	5.51000 -0.37	5.75	5.48	5.75	90,599
30 Aug 18	5.88000 +0.33	5.88	5.49	5.61	75,701
29 Aug 18	5.55000 +0.04	5.69	5.49	5.57	56,550
28 Aug 18	5.51000 -0.05	5.59	5.50	5.59	28,175
27 Aug 18	5.56000 -0.06	5.62	5.50	5.62	27,500
24 Aug 18	5.62000 +0.01	5.72	5.48	5.63	49,180
23 Aug 18	5.61000 +0.00	5.68	5.58	5.61	20,194
22 Aug 18	5.61000 +0.13	5.72	5.41	5.54	28,976
21 Aug 18	5.48000 +0.10	5.54	5.30	5.37	24,618
20 Aug 18	5.38000 +0.13	5.45	5.17	5.18	58,081
17 Aug 18	5.25000 +0.09	5.25	5.15	5.21	51,287
16 Aug 18	5.16000 -0.01	5.22	5.13	5.13	12,645
15 Aug 18	5.17000 +0.00	5.20	5.10	5.13	20,819
14 Aug 18	5.17000 -0.05	5.31	5.14	5.24	91,139
13 Aug 18	5.22000 +0.06	5.25	5.06	5.06	188,615
10 Aug 18	5.16000 +0.03	5.17	5.10	5.10	61,284
09 Aug 18	5.13000 -0.01	5.16	5.08	5.08	62,494
08 Aug 18	5.14000 -0.16	5.24	5.09	5.24	1,012,620
07 Aug 18	5.30000 +0.13	5.57	5.10	5.57	69,685
03 Aug 18	5.17000 +0.05	5.20	5.06	5.06	35,271
02 Aug 18	5.12000 -0.04	5.28	5.06	5.10	33,587
01 Aug 18	5.16000 +0.03	5.25	5.04	5.24	25,257
31 Jul 18	5.13000 +0.09	5.13	4.72	4.88	54,022
30 Jul 18	5.04000 -0.09	5.28	4.99	5.17	31,463
27 Jul 18	5.13000 -0.13	5.28	5.09	5.25	38,131
26 Jul 18	5.26000 -0.04	5.47	5.16	5.16	67,718
25 Jul 18	5.30000 -0.01	5.39	5.22	5.30	25,125
24 Jul 18	5.31000 -0.42	5.73	5.24	5.73	52,093
23 Jul 18	5.73000 +0.06	5.79	5.61	5.69	21,259
20 Jul 18	5.67000 -0.10	6.09	5.65	5.74	50,512
19 Jul 18	5.77000 +0.20	5.85	5.41	5.55	40,086
18 Jul 18	5.57000 -0.09	5.68	5.50	5.68	36,130
17 Jul 18	5.66000 +0.06	5.68	5.60	5.61	580,556
16 Jul 18	5.60000 -0.09	5.81	5.55	5.66	19,947
13 Jul 18	5.69000 -0.25	5.91	5.55	5.91	548,952
12 Jul 18	5.94000 -0.18	6.26	5.90	6.26	33,703
11 Jul 18	6.12000 -0.13	6.21	6.01	6.20	230,488
10 Jul 18	6.25000 +0.13	6.33	6.07	6.12	70,782
09 Jul 18	6.12000 +0.06	6.16	6.03	6.08	31,692
06 Jul 18	6.06000 +0.00	6.13	6.00	6.13	42,428
05 Jul 18	6.06000 +0.16	6.10	5.77	5.89	66,058
04 Jul 18	5.90000 +0.01	5.97	5.81	5.95	22,675
03 Jul 18	5.89000 +0.19	5.97	5.74	5.74	31,887
29 Jun 18	5.70000 +0.05	5.80	5.65	5.65	36,592
28 Jun 18	5.65000 -0.11	5.73	5.60	5.72	38,014
27 Jun 18	5.76000 +0.11	5.93	5.58	5.68	389,737
26 Jun 18	5.65000 +0.00	5.73	5.42	5.67	65,741
25 Jun 18	5.65000 -0.61	6.22	5.64	6.22	122,842
22 Jun 18	6.26000 +0.40	6.27	5.87	5.89	565,191
21 Jun 18	5.86000 +0.08	5.94	5.66	5.70	62,356
20 Jun 18	5.78000 +0.06	5.80	5.70	5.72	97,891
19 Jun 18	5.72000 +0.11	5.78	5.42	5.42	205,507
18 Jun 18	5.61000 +0.26	5.65	5.33	5.36	73,172
15 Jun 18	5.35000 -0.08	5.52	5.31	5.43	59,460
14 Jun 18	5.43000 +0.13	5.49	5.38	5.38	112,699
13 Jun 18	5.30000 +0.10	5.37	5.16	5.20	219,791
12 Jun 18	5.20000 -0.02	5.26	5.10	5.26	282,835
11 Jun 18	5.22000 -0.01	5.25	5.10	5.24	52,604
08 Jun 18	5.23000 -0.16	5.42	5.12	5.42	106,076
07 Jun 18	5.39000 +0.39	5.43	4.97	5.05	164,855
06 Jun 18	5.00000 -0.01	5.01	4.95	5.01	37,140
05 Jun 18	5.01000 +0.03	5.09	4.95	4.99	60,685
04 Jun 18	4.98000 -0.17	5.19	4.95	5.16	86,611
01 Jun 18	5.15000 +0.34	5.22	4.79	4.79	155,876
31 May 18	4.81000 -0.06	4.84	4.70	4.73	74,544
30 May 18	4.87000 +0.09	4.95	4.71	4.79	279,419
29 May 18	4.78000 +0.63	4.89	4.02	4.03	2,085,294
28 May 18	4.15000 -1.25	5.15	3.95	5.15	1,647,541
25 May 18	5.40000 -0.19	5.61	5.20	5.58	107,067
24 May 18	5.59000 -0.06	5.70	5.55	5.67	75,450
23 May 18	5.65000 -0.17	5.81	5.51	5.81	354,844
22 May 18	5.82000 -0.38	6.20	5.78	6.19	113,615
18 May 18	6.20000 +0.50	6.25	5.64	5.72	144,954
17 May 18	5.70000 +0.15	5.77	5.56	5.60	65,686
16 May 18	5.55000 -0.29	5.84	5.45	5.83	224,485
15 May 18	5.84000 -0.26	6.16	5.84	6.08	311,281
14 May 18	6.10000 -0.01	6.15	5.97	6.10	206,325
11 May 18	6.11000 -0.27	6.39	6.00	6.38	1,456,280
10 May 18	6.38000 +0.34	6.41	5.90	6.05	508,865
09 May 18	6.04000 -0.50	6.49	5.83	6.45	554,930
08 May 18	6.54000 -0.50	7.05	6.39	7.05	3,245,615
07 May 18	7.04000 +0.11	7.17	6.85	6.97	23,114
04 May 18	6.93000 -0.24	7.16	6.74	7.16	39,132
03 May 18	7.17000 +0.06	7.25	7.15	7.25	32,795
02 May 18	7.11000 +0.10	7.15	6.98	7.02	97,105
01 May 18	7.01000 -0.06	7.10	6.91	7.10	30,289
30 Apr 18	7.07000 -0.12	7.19	7.07	7.15	21,306
27 Apr 18	7.19000 +0.08	7.20	7.12	7.12	929
26 Apr 18	7.11000 +0.02	7.13	7.06	7.12	2,923
25 Apr 18	7.09000 -0.11	7.26	7.00	7.20	360,452
24 Apr 18	7.20000 -0.10	7.36	7.20	7.33	9,200
23 Apr 18	7.30000 -0.01	7.37	7.25	7.31	14,300
20 Apr 18	7.31000 +0.02	7.31	7.17	7.31	17,185
19 Apr 18	7.29000 -0.08	7.41	7.03	7.03	38,464
18 Apr 18	7.37000 +0.07	7.47	7.30	7.31	16,444
17 Apr 18	7.30000 +0.15	7.36	7.15	7.18	11,179
16 Apr 18	7.15000 -0.19	7.30	7.14	7.18	18,386
13 Apr 18	7.34000 +0.29	7.38	7.04	7.13	12,705
12 Apr 18	7.05000 +0.01	7.11	7.00	7.05	102,400
11 Apr 18	7.04000 -0.05	7.08	7.00	7.08	18,951
10 Apr 18	7.09000 +0.08	7.12	7.00	7.08	35,313
09 Apr 18	7.01000 -0.18	7.20	7.00	7.20	230,195
06 Apr 18	7.19000 +0.02	7.20	7.02	7.14	21,309
05 Apr 18	7.17000 +0.13	7.20	7.00	7.00	27,611
04 Apr 18	7.04000 -0.02	7.13	7.00	7.01	12,354
03 Apr 18	7.06000 +0.03	7.19	7.00	7.15	51,455
02 Apr 18	7.03000 -0.26	7.29	7.00	7.29	49,923
29 Mar 18	7.29000 +0.18	7.39	7.14	7.14	9,024
28 Mar 18	7.11000 -0.11	7.23	6.95	7.23	80,657
27 Mar 18	7.22000 +0.02	7.31	7.13	7.24	13,620
26 Mar 18	7.20000 +0.17	7.22	7.00	7.00	79,969
23 Mar 18	7.03000 -0.29	7.35	6.97	7.35	48,470
22 Mar 18	7.32000 -0.18	7.46	7.21	7.46	36,860
21 Mar 18	7.50000 +0.40	7.70	7.09	7.14	161,472
20 Mar 18	7.10000 +0.20	7.18	6.97	6.97	233,972
19 Mar 18	6.90000 -0.45	7.35	6.80	7.35	229,253
16 Mar 18	7.35000 -0.22	7.59	7.34	7.55	37,477
15 Mar 18	7.57000 +0.17	7.59	7.42	7.52	21,813
14 Mar 18	7.40000 -0.10	7.53	7.23	7.53	73,535
13 Mar 18	7.50000 +0.04	7.50	7.45	7.49	15,978
12 Mar 18	7.46000 -0.04	7.60	7.40	7.49	49,922
09 Mar 18	7.50000 -0.30	7.82	7.47	7.82	17,778
08 Mar 18	7.80000 +0.22	7.89	7.62	7.62	18,470
07 Mar 18	7.58000 -0.07	7.70	7.52	7.63	27,579
06 Mar 18	7.65000 -0.12	7.90	7.58	7.90	91,806
05 Mar 18	7.77000 -0.09	7.97	7.77	7.97	22,106
02 Mar 18	7.86000 +0.24	8.03	7.45	7.57	50,170
01 Mar 18	7.62000 +0.05	7.64	7.36	7.41	29,503
28 Feb 18	7.57000 -0.03	7.59	7.42	7.43	33,826
27 Feb 18	7.60000 -0.13	7.79	7.50	7.74	52,033
26 Feb 18	7.73000 -0.23	7.91	7.60	7.90	74,309
23 Feb 18	7.96000 -0.03	8.13	7.89	7.99	14,666
22 Feb 18	7.99000 -0.14	8.18	7.92	8.18	52,698
21 Feb 18	8.13000 +0.04	8.21	8.08	8.15	25,401
20 Feb 18	8.09000 -0.19	8.34	8.04	8.19	9,369
16 Feb 18	8.28000 -0.18	8.34	8.14	8.21	22,000
15 Feb 18	8.46000 +0.01	8.55	8.45	8.45	50,267
14 Feb 18	8.45000 +0.07	8.52	8.33	8.33	98,259
13 Feb 18	8.38000 -0.31	8.69	8.22	8.69	40,088
12 Feb 18	8.69000 +0.11	8.97	8.60	8.63	29,987
09 Feb 18	8.58000 +0.12	8.73	8.36	8.60	45,893
08 Feb 18	8.46000 -0.33	8.95	8.38	8.79	47,655
07 Feb 18	8.79000 -0.19	9.00	8.71	8.92	44,260
06 Feb 18	8.98000 -0.14	9.23	8.80	9.05	96,464
05 Feb 18	9.12000 -0.22	9.38	9.00	9.30	26,485
02 Feb 18	9.34000 -0.25	9.58	9.29	9.56	49,147
01 Feb 18	9.59000 -0.06	9.70	9.38	9.70	132,713
31 Jan 18	9.65000 -0.01	9.74	9.53	9.67	190,789
30 Jan 18	9.66000 -0.57	10.19	9.27	10.10	226,441
29 Jan 18	10.23000 +0.07	10.32	9.99	10.05	212,083
26 Jan 18	10.16000 +0.01	10.16	10.01	10.11	12,300
25 Jan 18	10.15000 +0.00	10.15	10.00	10.10	295,928
24 Jan 18	10.15000 +0.14	10.19	10.00	10.00	55,421
23 Jan 18	10.01000 -0.04	10.05	9.95	10.00	88,914
22 Jan 18	10.05000 -0.08	10.07	9.93	10.03	166,566
19 Jan 18	10.13000 +0.07	10.25	10.00	10.01	28,728
18 Jan 18	10.06000 +0.05	10.14	9.99	10.04	34,828
17 Jan 18	10.01000 +0.02	10.14	10.00	10.08	240,752
16 Jan 18	9.99000 -0.01	10.06	9.96	9.96	24,001
15 Jan 18	10.00000 -0.04	10.11	9.95	9.98	108,783
12 Jan 18	10.04000 -0.03	10.13	9.89	10.13	41,988
11 Jan 18	10.07000 -0.08	10.20	9.89	10.20	30,825
10 Jan 18	10.15000 +0.14	10.20	9.99	9.99	89,966
09 Jan 18	10.01000 +0.01	10.07	9.96	9.98	52,502
08 Jan 18	10.00000 +0.02	10.06	9.93	10.00	43,876
05 Jan 18	9.98000 -0.07	10.10	9.72	9.98	62,768
04 Jan 18	10.05000 +0.07	10.13	9.96	10.00	33,023
03 Jan 18	9.98000 -0.06	10.10	9.94	10.02	56,242
02 Jan 18	10.04000 -0.04	10.15	9.97	10.15	46,547
29 Dec 17	10.08000 +0.07	10.12	10.00	10.01	58,431
28 Dec 17	10.01000 -0.05	10.18	9.98	10.09	111,164
27 Dec 17	10.06500 +0.09	10.13	9.93	9.98	31,861
22 Dec 17	9.98000 -0.02	10.02	9.94	10.01	65,689
21 Dec 17	10.00000 -0.03	10.05	9.96	10.00	73,180
20 Dec 17	10.03000 +0.04	10.05	9.75	10.00	89,896
19 Dec 17	9.99000 +0.11	10.04	9.86	9.86	73,719
18 Dec 17	9.88000 -0.06	9.96	9.65	9.95	104,287
15 Dec 17	9.94000 -0.31	10.26	9.91	10.24	79,692
14 Dec 17	10.25000 -0.01	10.30	10.23	10.25	182,082
13 Dec 17	10.26000 +0.00	10.37	10.20	10.20	156,400
12 Dec 17	10.26000 +0.25	10.30	10.05	10.08	93,707
11 Dec 17	10.01000 +0.24	10.09	9.77	9.77	634,673
08 Dec 17	9.77000 +0.33	9.78	9.36	9.36	219,240
07 Dec 17	9.44000 +0.19	9.48	9.20	9.33	139,773
06 Dec 17	9.25000 +0.01	9.41	9.13	9.20	186,175
05 Dec 17	9.24000 +0.20	9.36	9.09	9.09	94,934
04 Dec 17	9.04000 -0.01	9.33	9.01	9.05	248,461
01 Dec 17	9.05000 +0.18	9.08	8.80	8.96	718,846
30 Nov 17	8.87000 +0.10	8.99	8.80	8.84	134,222
29 Nov 17	8.77000 +0.10	8.83	8.53	8.75	573,769
28 Nov 17	8.67000 -0.08	8.99	8.62	8.98	140,600
27 Nov 17	8.75000 +0.05	9.06	8.70	8.76	100,904
24 Nov 17	8.70000 -0.13	8.95	8.70	8.80	140,202
23 Nov 17	8.83000 +0.02	8.84	8.70	8.70	84,118
22 Nov 17	8.81000 +0.00	8.88	8.80	8.80	18,520
21 Nov 17	8.81000 -0.03	8.89	8.77	8.82	51,102
20 Nov 17	8.84000 -0.01	9.00	8.71	9.00	93,408
17 Nov 17	8.85000 -0.04	8.92	8.76	8.89	119,631
16 Nov 17	8.89000 -0.01	8.91	8.77	8.84	52,475
15 Nov 17	8.90000 +0.00	8.98	8.82	8.90	51,060
14 Nov 17	8.90000 -0.05	8.97	8.79	8.92	268,638
13 Nov 17	8.95000 -0.06	9.04	8.91	8.95	141,133
10 Nov 17	9.01000 +0.08	9.27	8.90	9.00	310,161
09 Nov 17	8.93000 +0.04	9.24	8.87	9.24	457,675
08 Nov 17	8.89000 -0.16	9.41	8.70	9.02	227,272
07 Nov 17	9.05000 -0.25	9.44	8.48	9.30	171,501
06 Nov 17	9.30000 -0.31	9.62	9.27	9.60	32,597
03 Nov 17	9.61000 +0.07	9.71	9.53	9.54	22,345
02 Nov 17	9.54000 -0.10	9.70	9.38	9.70	14,309
01 Nov 17	9.64000 +0.09	9.64	9.44	9.59	8,050
31 Oct 17	9.55000 +0.08	9.60	9.38	9.58	139,911
30 Oct 17	9.47000 -0.33	9.68	9.15	9.65	74,020
27 Oct 17	9.80000 -0.10	9.95	9.77	9.78	39,522
26 Oct 17	9.90000 -0.14	10.21	9.87	10.21	31,179
25 Oct 17	10.04000 -0.13	10.30	9.89	10.30	36,405
24 Oct 17	10.17000 +0.12	10.33	10.06	10.06	17,938
23 Oct 17	10.05000 -0.08	10.30	10.01	10.17	10,210
20 Oct 17	10.13000 +0.01	10.48	10.13	10.31	56,949
19 Oct 17	10.12000 -0.36	10.51	10.00	10.51	16,546
18 Oct 17	10.48000 +0.11	10.65	10.24	10.42	31,501
17 Oct 17	10.37000 +0.39	10.66	10.05	10.42	34,303
16 Oct 17	9.98000 -0.07	10.20	9.88	10.20	23,248
13 Oct 17	10.05000 -0.32	10.44	10.01	10.36	9,823
12 Oct 17	10.37000 -0.20	10.71	10.32	10.46	4,228
11 Oct 17	10.57000 +0.32	10.57	10.16	10.19	18,229
10 Oct 17	10.25000 -0.18	10.42	9.92	10.24	32,234
06 Oct 17	10.43000 -0.30	10.87	10.35	10.87	13,813
05 Oct 17	10.73000 -0.23	10.86	10.62	10.76	61,139
04 Oct 17	10.96000 -0.04	11.00	10.69	10.90	43,570
03 Oct 17	11.00000 +0.35	11.00	10.65	10.65	56,455
02 Oct 17	10.65000 +0.03	10.84	10.60	10.67	12,229
29 Sep 17	10.62000 +0.02	10.70	10.56	10.60	19,464
28 Sep 17	10.60000 -0.30	11.20	10.50	11.20	55,066
27 Sep 17	10.90000 -0.04	11.37	10.78	11.00	152,435
26 Sep 17	10.94000 +0.79	10.99	10.20	10.20	57,563
25 Sep 17	10.15000 +0.20	10.15	9.98	9.99	23,005
22 Sep 17	9.95000 +0.12	10.01	9.65	9.65	32,113
21 Sep 17	9.83000 +0.11	9.83	9.39	9.61	19,403
20 Sep 17	9.72000 +0.07	10.05	9.64	9.69	30,587
19 Sep 17	9.65000 +0.41	9.69	9.24	9.25	47,593
18 Sep 17	9.24000 -0.26	9.50	9.03	9.49	22,535
15 Sep 17	9.50000 +0.12	9.50	9.10	9.39	94,731
14 Sep 17	9.38000 +0.48	9.43	8.87	8.87	117,467
13 Sep 17	8.90000 +0.32	8.90	8.57	8.60	35,754
12 Sep 17	8.58000 -0.09	8.80	8.55	8.78	57,014
11 Sep 17	8.66500 -0.02	8.66	8.45	8.60	45,519
08 Sep 17	8.69000 +0.09	8.89	8.37	8.70	22,181
07 Sep 17	8.60000 -0.40	9.00	8.59	8.91	16,760
06 Sep 17	9.00000 +0.00	9.00	8.85	8.91	20,666
05 Sep 17	9.00000 +0.05	9.06	8.86	8.90	10,882
01 Sep 17	8.95000 +0.07	9.05	8.95	9.04	2,400
31 Aug 17	8.88000 -0.15	9.20	8.88	9.20	19,218
30 Aug 17	9.03000 +0.03	9.20	9.02	9.20	7,225
29 Aug 17	9.00000 +0.00	9.10	8.95	9.10	15,850
28 Aug 17	9.00000 -0.10	9.05	8.95	9.01	55,780
25 Aug 17	9.10000 +0.10	9.25	8.85	9.04	23,233
24 Aug 17	9.00000 -0.15	9.05	8.85	9.05	66,104
23 Aug 17	9.15000 +0.30	9.15	8.90	8.94	89,674
22 Aug 17	8.85000 -0.15	9.00	8.82	9.00	26,332
21 Aug 17	9.00000 +0.10	9.22	8.90	9.20	4,975
18 Aug 17	8.90000 -0.22	9.12	8.88	9.12	3,285
17 Aug 17	9.12000 +0.12	9.35	8.76	9.21	37,301
16 Aug 17	9.00000 +0.37	9.30	8.50	8.58	21,440
15 Aug 17	8.63000 +0.26	9.00	8.29	8.29	77,531
14 Aug 17	8.37500 -0.36	8.80	8.36	8.78	23,474
11 Aug 17	8.74000 +0.38	8.85	8.40	8.40	55,931
10 Aug 17	8.36000 -0.39	9.02	8.35	8.75	39,986
09 Aug 17	8.75000 -0.40	9.11	8.62	9.11	45,386
08 Aug 17	9.15000 -0.50	9.41	9.15	9.41	13,086
04 Aug 17	9.65000 +0.06	9.80	9.59	9.80	10,702
03 Aug 17	9.59000 +0.04	9.90	9.49	9.90	59,325
02 Aug 17	9.55000 -0.10	9.75	9.50	9.50	9,243
01 Aug 17	9.65000 -0.36	10.20	9.50	10.20	25,320
31 Jul 17	10.01000 +0.06	10.14	9.97	10.14	31,585
28 Jul 17	9.95000 +0.45	10.22	9.70	9.70	37,031
27 Jul 17	9.50000 +0.35	9.61	9.14	9.14	25,614
26 Jul 17	9.15000 +0.10	9.35	9.04	9.10	12,494
25 Jul 17	9.05000 +0.02	9.05	8.90	9.02	25,975
24 Jul 17	9.03000 -0.09	9.13	8.72	9.00	65,206
21 Jul 17	9.12000 -0.12	9.30	9.10	9.25	41,881
20 Jul 17	9.24000 -0.32	9.94	9.20	9.73	38,849
19 Jul 17	9.56000 -0.12	9.97	9.55	9.97	39,328
18 Jul 17	9.68000 -0.08	10.04	9.67	10.04	29,462
17 Jul 17	9.76000 +0.07	10.22	9.61	9.61	59,321
14 Jul 17	9.69000 -0.41	10.07	9.55	10.03	24,309
13 Jul 17	10.10000 -0.29	10.41	10.10	10.41	7,461
12 Jul 17	10.39000 -0.35	10.69	10.36	10.60	15,382
11 Jul 17	10.74000 +0.03	10.86	10.71	10.86	12,254
10 Jul 17	10.71000 +0.01	10.85	10.64	10.75	64,612
07 Jul 17	10.70000 -0.01	10.77	10.64	10.75	21,083
06 Jul 17	10.71000 +0.00	10.88	10.67	10.67	11,209
05 Jul 17	10.71000 +0.14	10.71	10.49	10.61	19,620
04 Jul 17	10.57000 -0.08	10.69	10.46	10.69	14,611
30 Jun 17	10.65000 -0.10	10.88	10.65	10.83	5,647
29 Jun 17	10.75000 -0.05	10.84	10.70	10.83	97,676
28 Jun 17	10.80000 -0.10	10.90	10.79	10.90	17,750
27 Jun 17	10.90000 -0.03	11.00	10.86	10.94	18,077
26 Jun 17	10.93000 -0.11	11.04	10.70	11.04	130,275
23 Jun 17	11.04000 +0.00	11.29	11.04	11.10	14,761
22 Jun 17	11.04000 -0.17	11.40	11.04	11.38	27,841
21 Jun 17	11.21000 -0.41	11.60	11.07	11.58	24,229
20 Jun 17	11.62000 -0.14	12.00	11.61	12.00	36,375
19 Jun 17	11.76000 +0.19	12.00	11.61	11.79	33,501
16 Jun 17	11.57000 -0.03	11.89	11.50	11.79	85,440
15 Jun 17	11.60000 -0.20	12.00	11.44	11.80	113,334
14 Jun 17	11.80000 -0.15	12.08	11.80	11.95	78,161
13 Jun 17	11.95000 -0.05	12.15	11.95	12.14	162,620
12 Jun 17	12.00000 +0.00	12.05	11.85	12.00	60,245
09 Jun 17	12.00000 -0.03	12.15	11.91	12.15	88,708
08 Jun 17	12.03000 -0.07	12.10	12.00	12.10	20,368
07 Jun 17	12.10000 -0.04	12.35	12.00	12.35	40,104
06 Jun 17	12.14000 +0.05	12.20	12.10	12.20	25,215
05 Jun 17	12.09000 -0.11	12.25	12.05	12.23	169,472
02 Jun 17	12.20000 -0.06	12.30	12.15	12.23	638,690
01 Jun 17	12.26000 -0.29	12.65	12.22	12.65	56,648
31 May 17	12.55000 -0.05	12.80	12.55	12.70	49,686
30 May 17	12.60000 -0.10	12.70	12.54	12.70	54,005
29 May 17	12.70000 -0.10	12.80	12.55	12.80	12,118
26 May 17	12.80000 -0.05	12.88	12.75	12.88	21,936
25 May 17	12.85000 +0.05	12.95	12.80	12.85	63,042
24 May 17	12.80000 -0.12	12.85	12.75	12.82	43,178
23 May 17	12.92000 +0.17	13.01	12.87	12.89	61,773
19 May 17	12.75000 +0.05	12.80	12.60	12.60	89,313
18 May 17	12.70000 -0.10	12.89	12.62	12.81	87,453
17 May 17	12.80000 -0.09	12.96	12.64	12.96	136,351
16 May 17	12.89000 +0.39	12.98	12.59	12.59	268,445
15 May 17	12.50000 +0.10	12.70	12.42	12.50	341,691
12 May 17	12.40000 -0.49	12.85	12.16	12.85	572,657
11 May 17	12.89000 +0.00	15.00	12.67	15.00	2,988,478