FUNDMANAGER.co.uk

Nexa Resources S.A.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	12.31000 -0.34	12.65	12.22	12.34	520,516
19 Oct 26	12.65000 +0.13	12.65	12.36	12.53	587,131
16 Oct 26	12.52000 +0.04	13.20	12.45	12.60	745,314
15 Oct 26	12.48000 -0.17	12.68	12.15	12.45	553,322
14 Oct 26	12.65000 -0.46	12.94	12.48	12.80	666,550
13 Oct 26	13.11000 +0.23	13.47	12.92	13.32	945,745
12 Oct 26	12.88000 -0.32	13.20	12.85	13.20	637,474
09 Oct 26	13.20000 +0.69	13.31	12.70	12.83	491,302
08 Oct 26	12.51000 -0.09	12.63	12.34	12.46	349,599
07 Oct 26	12.60000 +0.15	12.75	12.32	12.60	683,940
06 Oct 26	12.45000 -0.02	12.65	12.35	12.57	367,523
05 Oct 26	12.47000 +0.23	12.62	12.16	12.27	343,853
02 Oct 26	12.24000 +0.44	12.37	12.00	12.05	604,898
01 Oct 26	11.80000 -0.39	12.13	11.69	12.00	609,163
30 Sep 26	12.19000 -0.19	12.62	12.14	12.52	405,345
29 Sep 26	12.38000 +0.15	12.41	12.09	12.27	477,189
28 Sep 26	12.23000 -0.21	12.40	11.80	12.03	476,952
25 Sep 26	12.44000 -0.20	12.76	12.40	12.67	451,726
24 Sep 26	12.64000 -0.14	12.77	12.44	12.62	479,428
23 Sep 26	12.78000 -0.51	12.91	12.55	12.90	592,115
22 Sep 26	13.29000 +0.43	13.35	12.83	12.89	392,487
21 Sep 26	12.86000 -0.15	13.15	12.72	13.04	823,758
18 Sep 26	13.01000 +0.09	13.05	12.51	12.92	965,629
17 Sep 26	12.92000 +0.84	13.10	12.78	12.87	1,420,757
16 Sep 26	12.08000 -0.54	12.98	11.94	12.88	1,306,600
15 Sep 26	12.62000 +0.11	12.79	12.51	12.56	763,891
14 Sep 26	12.51000 -0.80	13.07	12.44	12.80	600,997
11 Sep 26	13.31000 +0.17	13.62	13.19	13.38	518,366
10 Sep 26	13.14000 -1.11	13.76	13.14	13.54	554,503
09 Sep 26	14.25000 +0.13	14.78	14.10	14.12	920,017
08 Sep 26	14.12000 +0.32	14.60	14.06	14.45	1,099,998
04 Sep 26	13.80000 -0.05	13.92	13.44	13.53	573,686
03 Sep 26	13.85000 +0.51	14.08	13.39	13.50	905,482
02 Sep 26	13.34000 +0.22	13.57	13.11	13.28	657,625
01 Sep 26	13.12000 -0.49	13.60	13.10	13.24	872,433
31 Aug 26	13.61000 +0.26	13.74	13.20	13.20	849,997
28 Aug 26	13.35000 -0.55	14.20	13.28	13.98	1,324,900
27 Aug 26	13.90000 -1.68	15.33	13.74	14.90	2,033,286
26 Aug 26	15.58000 -0.24	15.95	15.36	15.64	527,946
25 Aug 26	15.82000 +0.60	15.85	14.85	14.99	840,522
24 Aug 26	15.22000 -0.18	15.75	14.86	15.48	1,127,519
21 Aug 26	15.40000 +1.33	15.53	14.36	14.55	1,204,395
20 Aug 26	14.07000 -0.10	14.27	13.73	13.95	463,869
19 Aug 26	14.17000 +0.68	14.86	14.06	14.18	675,454
18 Aug 26	13.49000 -0.89	14.11	13.42	14.06	362,300
17 Aug 26	14.38000 +0.20	14.51	14.00	14.38	425,605
14 Aug 26	14.18000 -0.15	14.63	14.11	14.33	351,518
13 Aug 26	14.33000 -0.24	14.61	14.18	14.24	439,162
12 Aug 26	14.57000 +0.12	14.98	14.48	14.87	436,211
11 Aug 26	14.45000 -0.41	15.30	14.29	14.79	568,466
10 Aug 26	14.86000 +0.76	15.01	14.07	14.08	689,430
07 Aug 26	14.10000 -0.20	15.00	14.05	14.63	699,847
06 Aug 26	14.30000 +0.25	14.54	13.48	13.48	746,878
05 Aug 26	14.05000 +0.55	14.46	13.88	13.98	1,223,380
04 Aug 26	13.50000 +0.65	13.79	13.09	13.09	1,151,292
03 Aug 26	12.85000 +0.00	12.95	12.31	12.49	607,742
31 Jul 26	12.85000 -0.31	13.19	12.55	12.85	373,190
30 Jul 26	13.16000 +1.00	13.18	12.50	12.51	602,978
29 Jul 26	12.16000 -0.20	12.46	11.69	12.34	497,036
28 Jul 26	12.36000 -0.53	12.80	12.11	12.56	519,521
27 Jul 26	12.89000 +0.02	13.04	12.45	12.93	507,546
24 Jul 26	12.87000 -0.35	13.56	12.82	13.29	338,746
23 Jul 26	13.22000 -0.41	13.63	13.04	13.27	356,868
22 Jul 26	13.63000 +0.81	13.69	13.00	13.00	561,688
21 Jul 26	12.82000 +0.80	12.83	12.20	12.58	463,971
20 Jul 26	12.02000 -0.17	12.30	11.91	12.13	438,096
17 Jul 26	12.19000 -0.38	12.47	11.84	12.27	699,939
16 Jul 26	12.57000 -1.48	13.67	12.41	13.63	764,053
15 Jul 26	14.05000 -0.47	14.50	13.71	14.48	386,194
14 Jul 26	14.52000 +0.74	14.60	14.05	14.47	427,070
13 Jul 26	13.78000 -1.03	14.44	13.57	14.34	716,155
10 Jul 26	14.81000 +1.35	15.01	13.50	13.51	986,481
09 Jul 26	13.46000 +0.59	13.67	13.16	13.28	516,395
08 Jul 26	12.87000 -0.02	12.87	12.32	12.52	524,650
07 Jul 26	12.89000 -0.32	13.35	12.64	12.99	580,976
06 Jul 26	13.21000 +0.17	13.31	12.80	13.22	742,588
02 Jul 26	13.04000 +1.00	14.39	12.66	13.49	1,623,563
01 Jul 26	12.04000 -0.20	12.30	11.58	12.07	931,630
30 Jun 26	12.24000 +0.04	12.55	12.14	12.48	668,527
29 Jun 26	12.20000 -0.65	12.86	12.11	12.61	930,346
26 Jun 26	12.85000 +0.39	12.94	12.15	12.55	440,444
25 Jun 26	12.46000 +0.12	12.92	12.02	12.62	688,926
24 Jun 26	12.34000 -1.24	13.10	12.10	12.93	1,060,345
23 Jun 26	13.58000 -0.37	13.80	13.09	13.50	556,623
22 Jun 26	13.95000 -0.29	14.26	13.72	14.00	665,642
18 Jun 26	14.24000 -0.10	14.70	13.69	14.67	1,155,284
17 Jun 26	14.34000 -0.50	15.14	14.25	14.73	637,262
16 Jun 26	14.84000 +0.43	15.01	14.41	14.50	636,520
15 Jun 26	14.41000 +0.68	14.91	14.21	14.51	844,147
12 Jun 26	13.73000 +0.82	13.73	13.08	13.08	574,416
11 Jun 26	12.91000 +0.80	12.91	12.11	12.36	595,766
10 Jun 26	12.11000 -0.64	12.54	12.03	12.17	759,446
09 Jun 26	12.75000 +0.26	13.32	12.02	13.04	961,047
08 Jun 26	12.49000 -0.56	13.50	12.31	13.38	1,496,921
05 Jun 26	13.05000 -2.00	14.51	12.84	14.51	1,538,459
04 Jun 26	15.05000 -0.76	15.56	14.93	15.50	746,912
03 Jun 26	15.81000 +0.15	16.20	15.41	15.83	1,251,704
02 Jun 26	15.66000 -0.53	16.25	15.36	16.19	1,228,485
01 Jun 26	16.19000 +1.05	16.19	14.86	15.27	1,457,017
29 May 26	15.14000 +0.23	15.53	14.76	14.90	623,477
28 May 26	14.91000 +0.40	15.32	14.10	14.30	872,509
27 May 26	14.51000 +0.11	14.80	13.82	14.02	827,186
26 May 26	14.40000 -0.07	15.13	14.21	14.62	819,023
22 May 26	14.47000 +0.28	14.63	13.85	14.21	695,373
21 May 26	14.19000 +0.21	14.31	13.54	13.63	472,465
20 May 26	13.98000 -0.34	14.60	13.93	14.58	600,917
19 May 26	14.32000 -0.26	14.52	13.59	14.30	827,279
18 May 26	14.58000 -0.27	15.58	14.43	15.17	1,106,789
15 May 26	14.85000 -0.86	15.19	14.46	15.04	1,242,225
14 May 26	15.71000 +0.94	15.79	14.36	14.85	1,330,668
13 May 26	14.77000 +0.95	14.96	13.65	13.70	1,350,879
12 May 26	13.82000 +0.51	13.98	12.45	12.60	1,746,836
11 May 26	13.31000 -1.02	15.05	13.16	14.49	3,085,790
08 May 26	14.33000 +0.40	14.62	13.81	14.30	1,201,936
07 May 26	13.93000 -2.79	16.35	13.75	16.12	2,756,901
06 May 26	16.72000 +0.73	16.89	16.10	16.49	1,253,898
05 May 26	15.99000 +0.48	16.35	15.72	15.72	888,715
04 May 26	15.51000 +0.01	16.14	15.13	15.53	1,346,831
01 May 26	15.50000 +0.39	15.56	14.85	15.09	1,245,147
30 Apr 26	15.11000 +0.95	15.14	14.40	14.63	991,140
29 Apr 26	14.16000 +0.11	14.43	13.95	14.13	777,769
28 Apr 26	14.05000 -0.47	14.58	13.86	14.58	980,375
27 Apr 26	14.52000 +0.09	14.94	13.81	14.86	1,327,315
24 Apr 26	14.43000 -0.36	15.00	14.11	14.85	1,264,362
23 Apr 26	14.79000 -0.08	15.15	14.18	14.73	2,061,888
22 Apr 26	14.87000 -0.27	15.94	14.76	15.71	1,375,856
21 Apr 26	15.14000 -0.86	16.09	14.94	16.00	1,651,131
20 Apr 26	16.00000 +0.00	16.75	15.30	15.89	2,570,086
17 Apr 26	16.00000 +1.13	16.16	15.05	15.63	3,102,377
16 Apr 26	14.87000 +0.22	16.55	14.55	16.45	4,459,610
15 Apr 26	14.65000 +2.71	14.70	11.65	11.82	8,805,495
14 Apr 26	11.94000 -0.15	12.34	11.86	12.31	411,528
13 Apr 26	12.09000 +0.24	12.25	11.57	11.62	879,102
10 Apr 26	11.85000 +0.21	12.11	11.73	11.73	600,550
09 Apr 26	11.64000 +0.37	11.96	11.43	11.79	613,932
08 Apr 26	11.27000 +0.32	11.77	11.14	11.50	360,996
07 Apr 26	10.95000 +0.02	11.01	10.59	10.95	430,446
06 Apr 26	10.93000 -0.14	11.15	10.87	11.07	310,014
02 Apr 26	11.07000 +0.08	11.10	10.35	10.47	257,266
01 Apr 26	10.99000 +0.40	11.19	10.72	10.92	434,098
31 Mar 26	10.59000 +0.71	10.59	10.09	10.09	317,146
30 Mar 26	9.88000 -0.16	10.38	9.76	10.34	367,993
27 Mar 26	10.04000 +0.37	10.17	9.70	9.73	524,304
26 Mar 26	9.67000 -0.39	9.98	9.52	9.65	370,715
25 Mar 26	10.06000 +0.44	10.21	9.85	10.16	453,825
24 Mar 26	9.62000 +0.02	9.67	9.22	9.44	386,428
23 Mar 26	9.60000 +0.41	9.84	9.21	9.21	598,575
20 Mar 26	9.19000 -0.37	9.84	8.97	9.52	893,072
19 Mar 26	9.56000 -0.51	9.67	8.86	9.44	817,192
18 Mar 26	10.07000 -1.09	10.91	10.01	10.91	608,738
17 Mar 26	11.16000 +0.08	11.23	10.82	11.12	439,814
16 Mar 26	11.08000 +0.13	11.34	10.89	11.02	399,663
13 Mar 26	10.95000 -0.52	11.55	10.82	11.50	485,467
12 Mar 26	11.47000 -0.20	11.69	11.18	11.63	368,263
11 Mar 26	11.67000 -0.06	12.01	11.30	11.61	602,933
10 Mar 26	11.73000 +0.53	11.98	11.21	11.24	691,388
09 Mar 26	11.20000 +0.33	11.21	10.30	10.52	944,555
06 Mar 26	10.87000 -0.55	11.27	10.70	11.04	535,920
05 Mar 26	11.42000 -1.07	12.19	11.12	12.19	789,672
04 Mar 26	12.49000 -0.16	13.40	12.45	13.17	792,928
03 Mar 26	12.65000 -2.01	13.62	12.41	13.59	1,019,460
02 Mar 26	14.66000 +1.01	14.74	13.35	13.75	1,891,433
27 Feb 26	13.65000 +1.63	14.20	12.77	12.86	1,274,302
26 Feb 26	12.02000 -0.14	12.08	11.56	12.03	879,629
25 Feb 26	12.16000 +0.20	12.39	11.96	12.15	552,118
24 Feb 26	11.96000 +0.25	12.10	11.56	11.81	688,073
23 Feb 26	11.71000 +0.35	11.71	11.00	11.36	1,068,914
20 Feb 26	11.36000 -0.13	11.60	10.95	11.51	836,884
19 Feb 26	11.49000 +0.15	11.56	10.90	11.11	751,769
18 Feb 26	11.34000 +0.19	11.54	11.18	11.54	585,276
17 Feb 26	11.15000 -0.78	11.93	10.85	11.69	779,081
13 Feb 26	11.93000 +0.68	12.17	11.00	11.25	745,870
12 Feb 26	11.25000 -1.13	12.29	11.24	12.29	564,052
11 Feb 26	12.38000 +0.03	13.05	12.12	12.80	348,152
10 Feb 26	12.35000 -0.25	12.66	12.32	12.51	281,233
09 Feb 26	12.60000 +0.21	12.85	12.50	12.76	589,121
06 Feb 26	12.39000 +0.59	12.63	12.15	12.18	469,169
05 Feb 26	11.80000 -0.98	12.56	11.76	12.28	513,245
04 Feb 26	12.78000 -0.45	13.61	12.42	13.50	455,800
03 Feb 26	13.23000 +0.57	13.66	12.92	13.00	699,372
02 Feb 26	12.66000 +0.05	13.07	12.32	12.48	540,299
30 Jan 26	12.61000 -1.25	13.70	12.41	12.99	1,186,913
29 Jan 26	13.86000 -0.26	14.94	13.23	14.47	1,058,809
28 Jan 26	14.12000 +0.07	14.55	13.71	14.48	878,894
27 Jan 26	14.05000 -0.41	14.50	13.68	14.27	861,653
26 Jan 26	14.46000 +1.19	14.60	13.50	13.98	1,662,548
23 Jan 26	13.27000 +0.96	13.87	12.44	12.54	1,019,820
22 Jan 26	12.31000 -0.69	13.13	12.24	13.01	643,591
21 Jan 26	13.00000 +0.39	13.11	12.75	12.77	798,772
20 Jan 26	12.61000 +0.81	12.67	11.89	12.01	892,168
16 Jan 26	11.80000 -0.14	12.10	11.50	11.92	804,164
15 Jan 26	11.94000 +0.12	12.00	11.28	11.63	1,076,297
14 Jan 26	11.82000 +1.06	11.93	10.90	10.98	1,298,238
13 Jan 26	10.76000 +0.02	11.00	10.65	10.99	513,537
12 Jan 26	10.74000 +0.63	10.93	10.16	10.19	940,936
09 Jan 26	10.11000 +0.52	10.15	9.62	9.62	1,024,491
08 Jan 26	9.59000 -0.11	9.70	9.48	9.60	621,091
07 Jan 26	9.70000 +0.00	9.71	9.38	9.56	613,533
06 Jan 26	9.70000 +0.59	9.82	9.16	9.16	1,222,645
05 Jan 26	9.11000 +0.32	9.30	9.00	9.04	985,495
02 Jan 26	8.79000 -0.06	9.19	8.72	9.00	620,574
31 Dec 25	8.85000 -0.23	9.09	8.78	9.01	534,352
30 Dec 25	9.08000 +0.15	9.25	8.82	9.08	825,347
29 Dec 25	8.93000 -0.47	9.19	8.75	9.15	983,587
26 Dec 25	9.40000 +0.55	9.55	9.00	9.16	1,172,140
24 Dec 25	8.85000 -0.05	9.05	8.78	9.00	281,556
23 Dec 25	8.90000 +0.10	9.16	8.80	8.86	815,150
22 Dec 25	8.80000 +0.61	9.05	8.51	8.55	1,297,853
19 Dec 25	8.19000 +0.24	8.24	7.84	7.99	586,870
18 Dec 25	7.95000 +0.30	7.95	7.60	7.75	795,277
17 Dec 25	7.65000 +0.01	8.00	7.63	7.70	837,421
16 Dec 25	7.64000 -0.15	7.89	7.57	7.77	458,302
15 Dec 25	7.79000 -0.18	8.08	7.79	8.02	673,564
12 Dec 25	7.97000 -0.22	8.32	7.87	8.19	696,258
11 Dec 25	8.19000 +0.44	8.44	7.70	7.80	749,530
10 Dec 25	7.75000 -0.04	8.03	7.64	7.80	551,917
09 Dec 25	7.79000 +0.37	7.88	7.28	7.42	708,907
08 Dec 25	7.42000 +0.12	7.50	7.19	7.35	332,861
05 Dec 25	7.30000 +0.13	7.43	7.11	7.15	385,948
04 Dec 25	7.17000 -0.08	7.30	7.13	7.20	450,762
03 Dec 25	7.25000 +0.32	7.35	6.95	7.00	253,989
02 Dec 25	6.93000 -0.17	7.15	6.86	7.15	236,347
01 Dec 25	7.10000 +0.10	7.30	7.00	7.16	305,137
28 Nov 25	7.00000 +0.25	7.13	6.75	6.75	210,538
26 Nov 25	6.75000 +0.25	6.83	6.49	6.50	278,759
25 Nov 25	6.50000 +0.25	6.64	6.28	6.33	299,021
24 Nov 25	6.25000 -0.04	6.38	6.15	6.24	147,102
21 Nov 25	6.29000 -0.20	6.48	6.16	6.45	138,401
20 Nov 25	6.49000 -0.06	6.71	6.35	6.65	226,139
19 Nov 25	6.55000 +0.40	6.64	6.16	6.23	282,559
18 Nov 25	6.15000 +0.18	6.20	5.95	5.99	133,002
17 Nov 25	5.97000 -0.28	6.36	5.97	6.25	254,096
14 Nov 25	6.25000 -0.10	6.33	5.99	6.15	208,095
13 Nov 25	6.35000 +0.20	6.47	6.10	6.10	426,767
12 Nov 25	6.15000 +0.54	6.45	5.95	6.10	895,914
11 Nov 25	5.61000 +0.05	5.68	5.47	5.63	195,219
10 Nov 25	5.56000 +0.31	5.96	5.45	5.55	305,207
07 Nov 25	5.25000 -0.06	5.34	5.05	5.31	110,872
06 Nov 25	5.31000 -0.08	5.40	5.18	5.40	66,633
05 Nov 25	5.39000 -0.09	5.53	5.27	5.53	89,991
04 Nov 25	5.48000 -0.20	5.87	5.41	5.75	115,737
03 Nov 25	5.68000 -0.13	5.99	5.44	5.95	171,422
31 Oct 25	5.81000 +0.36	5.90	5.51	5.51	198,755
30 Oct 25	5.45000 -0.12	5.61	5.41	5.47	44,359
29 Oct 25	5.57000 +0.07	5.70	5.47	5.51	51,201
28 Oct 25	5.50000 +0.00	5.55	5.44	5.50	39,116
27 Oct 25	5.50000 -0.17	5.68	5.43	5.66	183,499
24 Oct 25	5.67000 +0.15	5.80	5.55	5.57	135,953
23 Oct 25	5.52000 +0.10	5.59	5.47	5.49	52,704
22 Oct 25	5.42000 -0.03	5.53	5.39	5.40	157,263
21 Oct 25	5.45000 -0.18	5.73	5.37	5.63	54,245
20 Oct 25	5.63000 +0.05	5.74	5.53	5.74	110,662
17 Oct 25	5.58000 -0.02	5.73	5.55	5.65	106,998
16 Oct 25	5.60000 -0.02	5.73	5.53	5.66	62,638
15 Oct 25	5.62000 -0.10	5.83	5.55	5.69	117,254
14 Oct 25	5.72000 +0.12	5.95	5.61	5.86	174,199
13 Oct 25	5.60000 +0.42	5.68	5.05	5.27	352,353
10 Oct 25	5.18000 -0.15	5.36	5.11	5.31	120,127
09 Oct 25	5.33000 -0.04	5.74	5.26	5.55	112,322
08 Oct 25	5.37000 +0.26	5.37	5.17	5.17	105,042
07 Oct 25	5.11000 +0.04	5.22	5.07	5.11	71,948
06 Oct 25	5.07000 +0.04	5.09	5.00	5.07	90,034
03 Oct 25	5.03000 +0.02	5.10	4.99	5.03	89,948
02 Oct 25	5.01000 +0.01	5.08	4.98	5.01	45,801
01 Oct 25	5.00000 +0.01	5.15	4.96	5.00	36,782
30 Sep 25	4.99000 -0.01	5.06	4.91	5.00	50,946
29 Sep 25	5.00000 +0.00	5.11	4.96	5.05	22,117
26 Sep 25	5.00000 +0.00	5.14	4.95	4.97	106,418
25 Sep 25	5.00000 -0.04	5.20	4.96	5.06	50,019
24 Sep 25	5.04000 +0.06	5.59	4.98	5.02	118,547
23 Sep 25	4.98000 -0.02	5.14	4.90	5.00	32,150
22 Sep 25	5.00000 +0.04	5.13	4.93	4.96	42,494
19 Sep 25	4.96000 +0.06	5.13	4.82	4.82	45,587
18 Sep 25	4.90000 -0.19	5.37	4.90	5.07	98,138
17 Sep 25	5.09000 -0.17	5.32	5.02	5.32	47,913
16 Sep 25	5.26000 +0.20	5.27	5.01	5.03	103,163
15 Sep 25	5.06000 +0.10	5.39	5.00	5.00	104,315
12 Sep 25	4.96000 +0.09	5.20	4.83	4.83	59,570
11 Sep 25	4.87000 +0.04	4.91	4.85	4.89	27,128
10 Sep 25	4.83000 +0.03	4.89	4.80	4.86	10,577
09 Sep 25	4.80000 -0.07	4.91	4.80	4.83	33,594
08 Sep 25	4.87000 +0.03	4.88	4.84	4.84	4,270
05 Sep 25	4.84000 -0.02	4.93	4.80	4.86	35,481
04 Sep 25	4.86000 +0.01	4.95	4.81	4.90	18,671
03 Sep 25	4.85000 -0.03	4.95	4.79	4.89	13,071
02 Sep 25	4.88000 +0.00	4.95	4.80	4.86	9,572
29 Aug 25	4.88000 +0.00	4.88	4.85	4.85	15,790
28 Aug 25	4.88000 +0.12	4.97	4.81	4.82	20,445
27 Aug 25	4.76000 -0.13	4.83	4.70	4.81	15,658
26 Aug 25	4.89000 +0.00	4.94	4.85	4.85	4,365
25 Aug 25	4.89000 -0.08	4.99	4.83	4.99	7,630
22 Aug 25	4.97000 +0.07	4.97	4.82	4.94	10,404
21 Aug 25	4.90000 +0.05	4.92	4.81	4.82	3,475
20 Aug 25	4.85000 -0.04	4.97	4.85	4.93	23,888
19 Aug 25	4.88700 -0.08	4.96	4.85	4.96	2,614
18 Aug 25	4.97000 +0.15	4.97	4.81	4.87	6,461
15 Aug 25	4.82000 -0.06	4.93	4.80	4.93	14,088
14 Aug 25	4.88000 +0.04	4.91	4.80	4.80	15,189
13 Aug 25	4.84000 -0.02	5.00	4.84	4.91	6,693
12 Aug 25	4.86000 -0.04	4.95	4.86	4.91	4,239
11 Aug 25	4.90000 +0.03	4.95	4.81	4.81	10,044
08 Aug 25	4.87000 -0.04	5.00	4.87	4.89	5,886
07 Aug 25	4.91000 +0.03	5.00	4.85	4.93	9,171
06 Aug 25	4.88000 +0.07	4.92	4.86	4.87	9,071
05 Aug 25	4.81000 +0.02	4.87	4.72	4.75	27,357
04 Aug 25	4.79000 +0.12	4.80	4.62	4.62	14,845
01 Aug 25	4.67000 -0.17	4.89	4.61	4.89	31,537
31 Jul 25	4.84000 +0.10	4.87	4.67	4.67	16,088
30 Jul 25	4.74000 -0.26	4.98	4.68	4.96	41,613
29 Jul 25	5.00000 +0.02	5.00	4.96	4.96	10,473
28 Jul 25	4.98000 -0.03	5.01	4.90	4.94	16,847
25 Jul 25	5.01000 +0.00	5.05	4.92	4.92	34,549
24 Jul 25	5.01000 +0.01	5.06	4.96	5.06	22,926
23 Jul 25	5.00000 +0.16	5.04	4.79	4.79	14,185
22 Jul 25	4.84000 -0.11	5.04	4.83	4.92	29,044
21 Jul 25	4.95000 +0.18	5.00	4.73	4.82	35,588
18 Jul 25	4.77000 -0.06	4.87	4.73	4.87	21,375
17 Jul 25	4.83000 -0.03	4.89	4.76	4.88	14,855
16 Jul 25	4.86000 -0.17	5.10	4.74	5.09	61,104
15 Jul 25	5.03000 +0.03	5.03	4.86	4.91	21,808
14 Jul 25	5.00000 +0.00	5.21	4.82	4.93	112,956
11 Jul 25	5.00000 -0.02	5.07	4.96	4.96	20,769
10 Jul 25	5.02000 +0.10	5.06	4.87	4.99	53,434
09 Jul 25	4.92000 -0.04	4.99	4.87	4.95	14,861
08 Jul 25	4.96000 -0.04	5.06	4.90	5.06	123,389
07 Jul 25	5.00000 +0.06	5.02	4.87	4.87	52,845
03 Jul 25	4.94000 -0.04	5.04	4.92	5.04	2,296
02 Jul 25	4.98000 -0.02	5.07	4.96	5.01	39,961
01 Jul 25	5.00000 +0.04	5.03	4.94	4.95	18,265
30 Jun 25	4.96000 +0.02	4.99	4.93	4.94	22,166
27 Jun 25	4.94000 +0.16	5.07	4.77	4.77	62,775
26 Jun 25	4.78000 +0.06	4.83	4.69	4.76	32,385
25 Jun 25	4.72000 -0.07	4.81	4.67	4.79	13,983
24 Jun 25	4.79000 +0.01	4.87	4.44	4.77	51,740
23 Jun 25	4.78000 +0.12	4.96	4.66	4.66	70,274
20 Jun 25	4.66000 -0.20	4.89	4.64	4.89	81,789
18 Jun 25	4.86000 -0.07	5.00	4.85	4.93	9,820
17 Jun 25	4.93000 -0.03	4.95	4.84	4.95	15,004
16 Jun 25	4.96000 +0.03	5.08	4.93	4.95	39,155
13 Jun 25	4.93000 -0.02	5.00	4.87	4.91	43,643
12 Jun 25	4.95000 +0.04	4.95	4.84	4.92	8,200
11 Jun 25	4.91000 -0.05	5.00	4.85	5.00	13,674
10 Jun 25	4.96000 +0.03	4.99	4.89	4.89	18,986
09 Jun 25	4.93000 +0.10	5.03	4.87	4.87	52,321
06 Jun 25	4.83000 -0.08	4.95	4.76	4.95	23,128
05 Jun 25	4.91000 +0.00	5.08	4.87	4.98	25,506
04 Jun 25	4.91000 -0.04	5.10	4.90	5.02	16,454
03 Jun 25	4.95000 -0.07	5.02	4.95	4.97	11,863
02 Jun 25	5.02000 +0.03	5.15	4.94	5.08	41,592
30 May 25	4.99000 +0.04	5.09	4.90	4.90	30,733
29 May 25	4.95000 -0.04	5.20	4.91	5.00	41,956
28 May 25	4.99000 +0.06	5.10	4.95	4.98	51,593
27 May 25	4.93000 -0.09	5.12	4.93	4.97	42,355
23 May 25	5.02000 -0.32	5.43	4.98	5.29	191,434
22 May 25	5.34000 -0.14	5.52	5.27	5.52	1,066
21 May 25	5.48000 +0.03	5.49	5.36	5.36	7,746
20 May 25	5.45000 +0.22	5.50	5.25	5.28	28,259
19 May 25	5.23000 +0.03	5.30	5.13	5.18	2,919
16 May 25	5.20000 -0.10	5.27	5.16	5.21	5,719
15 May 25	5.30000 -0.04	5.34	5.24	5.34	2,438
14 May 25	5.34000 +0.02	5.45	5.30	5.30	8,773
13 May 25	5.32000 +0.04	5.38	5.22	5.22	14,778
12 May 25	5.28000 +0.13	5.43	5.20	5.26	14,495
09 May 25	5.15000 -0.14	5.27	5.15	5.27	4,556
08 May 25	5.29000 +0.14	5.30	5.16	5.28	16,479
07 May 25	5.15000 -0.19	5.40	5.15	5.40	16,610
06 May 25	5.34000 -0.01	5.40	5.30	5.30	3,918
05 May 25	5.35000 -0.31	5.66	5.34	5.66	12,187
02 May 25	5.66000 -0.09	5.89	5.66	5.81	5,803
01 May 25	5.75000 -0.09	5.86	5.72	5.86	4,083
30 Apr 25	5.84000 +0.03	5.96	5.61	5.61	7,195
29 Apr 25	5.81000 -0.19	6.04	5.81	5.92	8,527
28 Apr 25	6.00000 +0.05	6.10	5.78	6.03	3,794
25 Apr 25	5.95000 -0.08	6.10	5.90	6.08	6,306
24 Apr 25	6.03000 -0.04	6.10	6.00	6.10	3,029
23 Apr 25	6.07000 +0.16	6.10	5.93	6.10	9,560
22 Apr 25	5.91000 +0.00	6.03	5.90	6.03	6,514
21 Apr 25	5.91000 -0.16	6.07	5.91	6.03	6,439
17 Apr 25	6.07000 +0.03	6.07	5.97	6.04	4,065
16 Apr 25	6.04000 +0.03	6.11	5.91	5.91	6,537
15 Apr 25	6.01000 -0.06	6.15	5.93	6.15	9,475
14 Apr 25	6.07000 +0.08	6.12	5.82	5.90	18,376
11 Apr 25	5.99000 +0.09	6.06	5.87	6.02	15,148
10 Apr 25	5.90000 -0.05	6.00	5.70	5.76	19,243
09 Apr 25	5.95000 +0.39	6.11	5.50	5.90	16,785
08 Apr 25	5.56000 -0.55	6.20	5.50	6.20	13,649
07 Apr 25	6.11000 -0.14	6.40	6.03	6.10	105,133
04 Apr 25	6.25000 +0.05	6.30	5.86	6.06	21,207
03 Apr 25	6.20000 +0.01	6.28	5.78	5.78	33,750
02 Apr 25	6.19000 +0.04	6.20	6.10	6.13	13,126
01 Apr 25	6.15000 -0.05	6.25	6.03	6.25	35,856
31 Mar 25	6.20000 +0.01	6.20	6.03	6.20	20,138
28 Mar 25	6.19000 +0.10	6.19	6.04	6.10	27,519
27 Mar 25	6.09000 +0.20	6.09	5.86	5.89	29,994
26 Mar 25	5.89000 +0.10	5.89	5.75	5.86	19,040
25 Mar 25	5.79000 +0.03	5.85	5.56	5.76	15,086
24 Mar 25	5.76000 -0.02	5.80	5.60	5.78	13,645
21 Mar 25	5.78000 +0.09	5.78	5.55	5.61	13,508
20 Mar 25	5.69000 +0.08	5.76	5.30	5.64	15,944
19 Mar 25	5.61000 +0.01	5.75	5.55	5.75	16,098
18 Mar 25	5.60000 +0.16	5.65	5.46	5.51	9,069
17 Mar 25	5.44000 +0.19	5.51	5.32	5.32	103,504
14 Mar 25	5.25000 +0.04	5.30	5.12	5.21	9,391
13 Mar 25	5.21000 -0.01	5.28	5.16	5.25	10,321
12 Mar 25	5.22000 +0.05	5.22	5.04	5.15	10,038
11 Mar 25	5.17000 -0.06	5.22	5.12	5.22	6,645
10 Mar 25	5.23000 -0.35	5.58	5.21	5.58	28,025
07 Mar 25	5.58000 +0.16	5.71	5.31	5.39	19,636
06 Mar 25	5.42000 +0.07	5.48	5.34	5.38	12,544
05 Mar 25	5.35000 +0.25	5.35	5.10	5.23	33,855
04 Mar 25	5.10000 -0.07	5.17	5.05	5.17	25,963
03 Mar 25	5.17000 -0.20	5.37	5.15	5.37	21,657
28 Feb 25	5.37000 -0.17	5.49	5.32	5.49	7,270
27 Feb 25	5.54000 -0.24	5.72	5.40	5.72	18,755
26 Feb 25	5.78000 +0.22	5.78	5.49	5.60	16,048
25 Feb 25	5.56000 +0.29	5.56	5.26	5.26	15,500
24 Feb 25	5.27000 -0.16	5.77	5.23	5.77	55,606
21 Feb 25	5.43000 -0.56	6.14	5.41	6.08	60,441
20 Feb 25	5.99000 +0.62	6.06	5.20	5.35	72,679
19 Feb 25	5.37000 +0.22	5.43	5.10	5.10	25,384
18 Feb 25	5.15000 -0.39	5.59	5.15	5.54	44,986
14 Feb 25	5.54000 -0.04	5.68	5.50	5.63	12,413
13 Feb 25	5.58000 -0.09	5.95	5.50	5.69	28,946
12 Feb 25	5.67000 +0.13	5.78	5.50	5.50	18,492
11 Feb 25	5.54000 -0.23	5.72	5.50	5.72	31,210
10 Feb 25	5.77000 -0.13	5.95	5.73	5.93	17,701
07 Feb 25	5.90000 -0.20	6.18	5.84	6.18	26,099
06 Feb 25	6.10000 +0.00	6.23	6.05	6.18	15,155
05 Feb 25	6.10000 -0.06	6.19	6.02	6.19	12,721
04 Feb 25	6.16000 +0.03	6.17	5.88	6.14	9,942
03 Feb 25	6.13000 -0.11	6.20	6.05	6.10	38,464
31 Jan 25	6.24000 +0.26	6.29	5.93	5.93	18,416
30 Jan 25	5.98000 -0.31	6.39	5.82	6.39	24,671
29 Jan 25	6.29000 +0.56	6.31	5.75	5.81	45,100
28 Jan 25	5.73000 -0.28	6.21	5.57	5.98	73,960
27 Jan 25	6.01000 -0.36	6.25	5.80	6.25	44,807
24 Jan 25	6.37000 -0.31	6.77	6.32	6.77	13,225
23 Jan 25	6.68000 +0.35	6.70	6.15	6.23	21,006
22 Jan 25	6.33000 +0.01	6.45	6.30	6.34	22,807
21 Jan 25	6.32000 -0.09	6.41	6.19	6.41	25,573
17 Jan 25	6.41000 +0.29	6.48	6.11	6.11	22,002
16 Jan 25	6.12000 -0.10	6.27	5.97	6.27	26,508
15 Jan 25	6.22000 +0.02	6.26	5.97	6.24	37,181
14 Jan 25	6.20000 +0.08	6.37	6.07	6.14	39,087
13 Jan 25	6.12000 -0.29	6.41	5.95	6.41	51,233
10 Jan 25	6.41000 -0.51	6.88	6.20	6.88	66,592
08 Jan 25	6.92000 +0.33	6.97	6.32	6.48	61,138
07 Jan 25	6.59000 -0.38	6.99	6.39	6.87	48,017
06 Jan 25	6.97000 -0.08	7.55	6.75	7.30	87,426
03 Jan 25	7.05000 -0.15	7.41	6.99	7.40	141,291
02 Jan 25	7.20000 -1.60	9.56	7.20	9.36	374,097
31 Dec 24	8.80000 -0.18	9.61	8.27	9.00	4,407,546
30 Dec 24	8.98000 +0.23	8.99	8.75	8.75	68,494
27 Dec 24	8.75000 +0.15	8.95	8.57	8.57	73,926
26 Dec 24	8.60000 +0.13	8.60	8.36	8.36	15,535
24 Dec 24	8.47000 +0.22	8.52	8.30	8.34	23,543
23 Dec 24	8.25000 +0.37	8.29	7.76	8.01	72,837
20 Dec 24	7.88000 -0.25	8.41	7.51	8.18	168,616
19 Dec 24	8.13000 +0.18	8.18	7.65	8.01	46,835
18 Dec 24	7.95000 -0.51	8.46	7.56	8.37	75,406
17 Dec 24	8.46000 +0.08	8.58	8.26	8.38	22,401
16 Dec 24	8.38000 +0.29	8.49	8.06	8.09	17,279
13 Dec 24	8.09000 -0.24	8.59	7.93	8.24	42,368
12 Dec 24	8.33000 +0.27	8.63	8.10	8.15	58,247
11 Dec 24	8.06000 +0.07	8.14	7.94	7.94	10,888
10 Dec 24	7.99000 -0.16	8.29	7.97	8.23	39,531
09 Dec 24	8.15000 +0.36	8.25	7.60	7.74	83,243
06 Dec 24	7.79000 -0.14	8.05	7.56	7.85	39,962
05 Dec 24	7.93000 +0.13	7.95	7.50	7.75	16,206
04 Dec 24	7.80000 +0.01	7.83	7.64	7.75	30,153
03 Dec 24	7.79000 +0.20	7.88	7.54	7.72	120,728
02 Dec 24	7.59000 -0.03	7.67	7.50	7.62	22,271
29 Nov 24	7.62000 -0.12	7.73	7.57	7.72	4,884
27 Nov 24	7.74000 +0.09	7.75	7.55	7.64	17,578
26 Nov 24	7.65000 +0.10	7.80	7.52	7.63	33,455
25 Nov 24	7.55000 -0.05	7.78	7.42	7.49	43,648
22 Nov 24	7.60000 -0.02	7.61	7.33	7.60	37,482
21 Nov 24	7.62000 +0.01	7.67	7.43	7.60	28,399
20 Nov 24	7.61000 -0.06	7.65	7.40	7.52	44,424
19 Nov 24	7.67000 +0.05	7.68	7.36	7.67	36,740
18 Nov 24	7.62000 -0.15	7.90	7.61	7.88	58,230
15 Nov 24	7.77000 -0.09	7.84	7.51	7.84	77,551
14 Nov 24	7.86000 +0.24	7.86	7.40	7.63	54,020
13 Nov 24	7.62000 -0.01	7.78	7.53	7.71	15,659
12 Nov 24	7.63000 -0.08	8.00	7.57	7.71	34,628
11 Nov 24	7.71000 -0.04	7.81	7.55	7.65	26,651
08 Nov 24	7.75000 -0.07	7.82	7.58	7.74	27,244
07 Nov 24	7.82000 +0.08	7.85	7.70	7.85	19,850
06 Nov 24	7.74000 -0.16	7.87	7.69	7.84	28,003
05 Nov 24	7.90000 +0.21	7.94	7.73	7.83	10,161
04 Nov 24	7.69000 -0.22	7.89	7.56	7.89	31,414
01 Nov 24	7.91000 -0.11	7.97	7.61	7.76	14,600
31 Oct 24	8.02000 +0.21	8.06	7.73	7.81	35,986
30 Oct 24	7.81000 -0.22	7.98	7.75	7.98	15,280
29 Oct 24	8.03000 +0.17	8.09	7.94	7.94	13,911
28 Oct 24	7.86000 -0.16	8.09	7.85	8.00	20,344
25 Oct 24	8.02000 +0.07	8.09	7.77	7.99	75,132
24 Oct 24	7.95000 +0.13	7.99	7.78	7.87	36,253
23 Oct 24	7.82000 +0.02	7.98	7.70	7.87	16,865
22 Oct 24	7.80000 +0.14	8.00	7.43	7.65	57,766
21 Oct 24	7.66000 -0.23	7.90	7.53	7.89	45,377
18 Oct 24	7.89000 +0.17	7.91	7.63	7.72	57,706
17 Oct 24	7.72000 +0.05	7.73	7.58	7.65	16,342
16 Oct 24	7.67000 +0.24	7.70	7.42	7.42	14,475
15 Oct 24	7.43000 -0.18	7.57	7.43	7.51	10,124
14 Oct 24	7.61000 +0.05	7.64	7.57	7.61	7,797
11 Oct 24	7.56000 +0.08	7.62	7.38	7.46	18,011
10 Oct 24	7.48000 +0.19	7.50	7.26	7.26	9,034
09 Oct 24	7.29000 +0.01	7.37	7.22	7.32	8,804
08 Oct 24	7.28000 -0.28	7.49	7.08	7.49	13,023
07 Oct 24	7.56000 +0.00	7.60	7.55	7.58	7,394
04 Oct 24	7.56000 +0.17	7.69	7.33	7.33	15,590
03 Oct 24	7.39000 -0.16	7.55	7.36	7.55	5,344
02 Oct 24	7.55000 +0.02	7.68	7.51	7.51	9,661
01 Oct 24	7.53000 +0.26	7.59	7.27	7.27	14,102
30 Sep 24	7.27000 +0.10	7.34	7.23	7.23	15,072
27 Sep 24	7.17000 -0.25	7.45	7.17	7.34	18,317
26 Sep 24	7.42000 +0.32	7.45	7.18	7.23	32,453
25 Sep 24	7.10000 +0.11	7.18	7.08	7.08	5,269
24 Sep 24	6.99000 +0.27	7.10	6.94	6.94	23,808
23 Sep 24	6.72000 -0.05	6.77	6.63	6.63	7,159
20 Sep 24	6.77000 -0.06	6.96	6.77	6.85	9,863
19 Sep 24	6.83000 +0.01	7.05	6.77	6.97	19,294
18 Sep 24	6.82000 +0.19	6.95	6.73	6.80	8,667
17 Sep 24	6.63000 -0.15	6.86	6.61	6.86	22,522
16 Sep 24	6.78000 +0.22	6.80	6.66	6.66	4,835
13 Sep 24	6.56000 +0.16	6.61	6.42	6.50	34,253
12 Sep 24	6.40000 +0.30	6.40	6.19	6.19	14,610
11 Sep 24	6.10000 +0.04	6.10	5.93	6.02	18,372
10 Sep 24	6.06000 +0.04	6.11	6.04	6.04	13,824
09 Sep 24	6.02000 +0.15	6.09	5.88	5.88	16,582
06 Sep 24	5.87000 -0.10	5.91	5.71	5.86	13,003
05 Sep 24	5.97000 -0.01	6.19	5.78	6.06	16,253
04 Sep 24	5.98000 +0.00	6.04	5.89	5.99	7,209
03 Sep 24	5.98000 -0.02	6.23	5.75	5.75	35,066
30 Aug 24	6.00000 -0.19	6.14	5.86	6.09	41,177
29 Aug 24	6.19000 -0.08	6.44	6.19	6.24	10,067
28 Aug 24	6.27000 -0.17	6.40	6.25	6.36	13,260
27 Aug 24	6.44000 +0.02	6.53	6.37	6.49	13,448
26 Aug 24	6.42000 -0.18	6.60	6.42	6.60	10,710
23 Aug 24	6.60000 +0.04	6.87	6.29	6.64	44,640
22 Aug 24	6.56000 -0.07	6.66	6.53	6.66	7,719
21 Aug 24	6.63000 -0.02	6.76	6.58	6.72	11,480
20 Aug 24	6.65000 -0.15	6.84	6.64	6.80	12,168
19 Aug 24	6.80000 +0.03	6.95	6.72	6.72	25,306
16 Aug 24	6.77000 +0.18	6.88	6.59	6.59	16,092
15 Aug 24	6.59000 +0.25	6.73	6.42	6.42	21,598
14 Aug 24	6.34000 +0.09	6.38	6.11	6.25	18,344
13 Aug 24	6.25000 -0.05	6.63	6.12	6.26	56,164
12 Aug 24	6.30000 -0.05	6.43	6.18	6.36	21,600
09 Aug 24	6.35000 +0.04	6.50	6.26	6.35	20,474
08 Aug 24	6.31000 -0.20	6.51	6.25	6.51	44,268
07 Aug 24	6.51000 -0.25	6.91	6.48	6.80	17,947
06 Aug 24	6.76000 -0.15	6.93	6.69	6.91	19,700
05 Aug 24	6.91000 -0.18	6.97	6.75	6.89	11,803
02 Aug 24	7.09000 -0.17	7.50	5.10	7.50	54,950
01 Aug 24	7.26000 +0.02	7.29	7.12	7.17	12,629
31 Jul 24	7.24000 +0.10	7.31	7.11	7.14	16,974
30 Jul 24	7.14000 -0.11	7.23	7.14	7.23	6,117
29 Jul 24	7.25000 +0.01	7.50	7.13	7.33	13,862
26 Jul 24	7.24000 +0.10	7.42	7.09	7.42	22,217
25 Jul 24	7.14000 -0.01	7.25	7.04	7.13	16,679
24 Jul 24	7.15000 -0.11	7.32	7.15	7.30	14,758
23 Jul 24	7.26000 -0.06	7.43	7.23	7.35	10,492
22 Jul 24	7.32000 -0.12	7.60	7.26	7.44	31,785
19 Jul 24	7.44000 +0.18	7.51	7.25	7.25	25,194
18 Jul 24	7.26000 -0.43	7.86	7.26	7.66	39,604
17 Jul 24	7.69000 +0.04	7.72	7.60	7.65	39,440
16 Jul 24	7.65000 +0.13	7.78	7.60	7.60	19,472
15 Jul 24	7.52000 -0.26	7.80	7.52	7.78	27,780
12 Jul 24	7.78000 +0.02	7.88	7.51	7.71	29,303
11 Jul 24	7.76000 +0.16	7.86	7.26	7.66	24,242
10 Jul 24	7.60000 -0.05	7.79	7.51	7.78	53,112
09 Jul 24	7.65000 -0.09	7.80	7.55	7.80	19,949
08 Jul 24	7.74000 -0.19	7.88	7.60	7.88	47,599
05 Jul 24	7.93000 +0.13	7.96	7.72	7.80	32,015
03 Jul 24	7.80000 +0.18	7.87	7.62	7.68	31,219
02 Jul 24	7.62000 -0.06	7.74	7.52	7.70	43,477
01 Jul 24	7.68000 +0.04	7.75	7.51	7.61	21,857
28 Jun 24	7.64000 -0.03	7.75	7.60	7.67	18,587
27 Jun 24	7.67000 +0.10	7.75	7.59	7.59	27,607
26 Jun 24	7.57000 +0.08	7.63	6.97	7.57	63,845
25 Jun 24	7.49000 -0.18	7.72	7.41	7.63	43,738
24 Jun 24	7.67000 -0.10	8.00	7.67	7.81	41,349
21 Jun 24	7.77000 -0.02	7.96	7.73	7.78	61,413
20 Jun 24	7.79000 +0.12	7.89	7.58	7.66	45,064
18 Jun 24	7.67000 +0.15	7.68	7.49	7.50	16,434
17 Jun 24	7.52000 -0.30	7.76	7.50	7.76	25,054
14 Jun 24	7.82000 -0.01	7.83	7.53	7.83	14,011
13 Jun 24	7.83000 +0.02	7.85	7.63	7.73	16,741
12 Jun 24	7.81000 +0.07	7.97	7.73	7.81	28,163
11 Jun 24	7.74000 -0.02	7.76	7.66	7.76	16,972
10 Jun 24	7.76000 +0.04	7.76	7.64	7.72	24,738
07 Jun 24	7.72000 -0.30	8.03	7.65	7.98	15,136
06 Jun 24	8.02000 +0.07	8.09	7.95	7.96	25,065
05 Jun 24	7.95000 +0.15	7.97	7.74	7.74	10,937
04 Jun 24	7.80000 -0.09	7.94	7.50	7.57	27,058
03 Jun 24	7.89000 +0.04	7.97	7.74	7.74	17,117
31 May 24	7.85000 -0.12	8.03	7.63	8.02	34,287
30 May 24	7.97000 +0.02	8.01	7.90	7.98	11,674
29 May 24	7.95000 +0.06	8.01	7.86	7.97	17,753
28 May 24	7.89000 -0.01	7.94	7.79	7.90	15,340
24 May 24	7.90000 +0.11	7.94	7.79	7.84	12,962
23 May 24	7.79000 +0.02	7.92	7.64	7.76	34,117
22 May 24	7.77000 +0.17	7.77	7.35	7.66	43,876
21 May 24	7.60000 +0.06	7.68	7.39	7.50	47,007
20 May 24	7.54000 +0.05	7.65	7.51	7.51	35,444
17 May 24	7.49000 +0.19	7.50	7.24	7.24	25,263
16 May 24	7.30000 -0.14	7.43	7.13	7.35	16,937
15 May 24	7.44000 -0.01	7.46	7.25	7.45	24,401
14 May 24	7.45000 +0.27	7.49	7.11	7.11	16,261
13 May 24	7.18000 -0.19	7.46	6.83	7.31	49,254
10 May 24	7.37000 +0.00	7.46	7.26	7.42	19,854
09 May 24	7.37000 -0.09	7.49	7.26	7.49	22,093
08 May 24	7.46000 +0.02	7.46	7.30	7.38	19,585
07 May 24	7.44000 +0.04	7.50	7.38	7.41	13,798
06 May 24	7.40000 +0.07	7.41	7.34	7.34	9,990
03 May 24	7.33000 +0.04	7.40	7.13	7.31	23,289
02 May 24	7.29000 -0.10	7.50	7.27	7.35	26,653
01 May 24	7.39000 +0.10	7.50	7.28	7.50	8,799
30 Apr 24	7.29000 -0.02	7.35	7.13	7.35	33,787
29 Apr 24	7.31000 -0.09	7.50	7.25	7.36	12,465
26 Apr 24	7.40000 +0.07	7.49	7.25	7.41	13,266
25 Apr 24	7.33000 -0.06	7.46	7.31	7.41	12,524
24 Apr 24	7.39000 +0.12	7.40	7.18	7.18	23,553
23 Apr 24	7.27000 -0.06	7.42	7.09	7.30	37,666
22 Apr 24	7.33000 +0.03	7.51	7.26	7.30	75,180
19 Apr 24	7.30000 +0.07	7.34	7.07	7.19	13,657
18 Apr 24	7.23000 +0.11	7.25	7.00	7.19	13,125
17 Apr 24	7.12000 +0.00	7.23	7.10	7.23	6,130
16 Apr 24	7.12000 +0.00	7.16	7.00	7.02	13,993
15 Apr 24	7.12000 -0.10	7.26	6.93	7.17	34,745
12 Apr 24	7.22000 -0.10	7.42	7.13	7.13	17,889
11 Apr 24	7.32000 -0.08	7.36	7.24	7.34	28,028
10 Apr 24	7.40000 +0.01	7.49	7.24	7.24	22,258
09 Apr 24	7.39000 +0.00	7.49	7.37	7.47	30,623
08 Apr 24	7.39000 +0.02	7.43	7.37	7.41	22,994
05 Apr 24	7.37000 +0.02	7.38	7.01	7.37	22,451
04 Apr 24	7.35000 +0.02	7.43	7.30	7.33	14,181
03 Apr 24	7.33000 +0.06	7.41	7.21	7.21	8,868
02 Apr 24	7.27000 +0.17	7.30	7.03	7.14	14,236
01 Apr 24	7.10000 -0.06	7.14	6.92	7.12	15,856
28 Mar 24	7.16000 +0.00	7.30	7.08	7.16	14,319
27 Mar 24	7.16000 -0.10	7.28	7.07	7.26	46,189
26 Mar 24	7.26000 -0.25	7.49	7.26	7.49	5,660
25 Mar 24	7.51000 +0.01	7.55	7.37	7.46	55,852
22 Mar 24	7.50000 -0.01	7.62	7.35	7.62	63,313
21 Mar 24	7.51000 +0.03	7.59	7.48	7.53	44,820
20 Mar 24	7.48000 +0.21	7.55	7.25	7.30	108,508
19 Mar 24	7.27000 +0.07	7.30	7.20	7.20	28,804
18 Mar 24	7.20000 -0.05	7.24	7.20	7.24	19,568
15 Mar 24	7.25000 +0.02	7.25	7.20	7.20	152,435
14 Mar 24	7.23000 +0.04	7.23	7.13	7.17	20,673
13 Mar 24	7.19000 +0.22	7.25	6.94	6.97	57,201
12 Mar 24	6.97000 +0.17	6.97	6.81	6.81	13,924
11 Mar 24	6.80000 -0.10	6.88	6.80	6.85	44,316
08 Mar 24	6.90000 -0.02	6.93	6.88	6.92	66,063
07 Mar 24	6.92000 +0.00	6.96	6.91	6.91	54,651
06 Mar 24	6.92000 -0.08	7.00	6.92	6.93	52,999
05 Mar 24	7.00000 -0.01	7.01	6.93	7.01	42,670
04 Mar 24	7.01000 +0.03	7.01	6.88	7.00	64,230
01 Mar 24	6.98000 +0.18	6.98	6.80	6.84	40,926
29 Feb 24	6.80000 +0.06	6.82	6.72	6.80	43,185
28 Feb 24	6.74000 -0.01	6.82	6.66	6.66	61,651
27 Feb 24	6.75000 -0.02	6.80	6.69	6.77	36,999
26 Feb 24	6.77000 -0.09	6.84	6.77	6.79	55,238
23 Feb 24	6.86000 -0.02	6.94	6.83	6.84	51,081
22 Feb 24	6.88000 +0.06	6.95	6.85	6.95	39,159
21 Feb 24	6.82000 +0.03	6.89	6.78	6.78	30,465
20 Feb 24	6.79000 +0.02	6.84	6.78	6.80	49,690
16 Feb 24	6.77000 -0.02	6.85	6.70	6.70	33,364
15 Feb 24	6.79000 +0.05	6.91	6.73	6.73	30,488
14 Feb 24	6.74000 -0.01	6.81	6.71	6.74	49,665
13 Feb 24	6.75000 -0.13	6.84	6.72	6.79	48,407
12 Feb 24	6.88000 +0.01	6.96	6.83	6.83	28,336
09 Feb 24	6.87000 -0.13	6.98	6.85	6.94	45,916
08 Feb 24	7.00000 -0.07	7.05	6.93	7.05	41,179
07 Feb 24	7.07000 +0.02	7.11	7.00	7.11	31,868
06 Feb 24	7.05000 +0.06	7.12	6.93	7.07	44,530
05 Feb 24	6.99000 -0.19	7.10	6.90	7.10	120,550
02 Feb 24	7.18000 +0.01	7.19	7.10	7.13	46,659
01 Feb 24	7.17000 -0.14	7.40	7.13	7.35	65,538
31 Jan 24	7.31000 +0.32	7.35	6.92	6.99	116,311
30 Jan 24	6.99000 +0.00	6.99	6.90	6.94	56,915
29 Jan 24	6.99000 -0.01	7.04	6.76	6.87	103,223
26 Jan 24	7.00000 +0.02	7.00	6.95	7.00	44,603
25 Jan 24	6.98000 +0.10	6.99	6.94	6.95	33,730
24 Jan 24	6.88000 +0.03	6.98	6.81	6.98	57,238
23 Jan 24	6.85000 +0.16	6.88	6.74	6.74	13,832
22 Jan 24	6.69000 +0.11	6.73	6.50	6.52	31,577
19 Jan 24	6.58000 -0.21	6.87	6.58	6.74	19,094
18 Jan 24	6.79000 -0.09	6.95	6.69	6.95	17,856
17 Jan 24	6.88000 -0.08	6.91	6.79	6.85	19,685
16 Jan 24	6.96000 -0.02	7.08	6.90	7.02	35,109
12 Jan 24	6.98000 +0.01	7.09	6.83	7.05	36,351
11 Jan 24	6.97000 +0.05	7.00	6.64	6.81	22,203
10 Jan 24	6.92000 +0.05	6.92	6.86	6.87	13,725
09 Jan 24	6.87000 -0.02	6.90	6.67	6.90	14,485
08 Jan 24	6.89000 -0.03	7.00	6.84	6.87	11,723
05 Jan 24	6.92000 -0.04	6.97	6.82	6.90	13,162
04 Jan 24	6.96000 +0.01	7.00	6.89	7.00	22,843
03 Jan 24	6.95000 -0.03	7.00	6.83	6.85	39,673
02 Jan 24	6.98000 -0.16	7.14	6.97	6.98	21,871
29 Dec 23	7.14000 +0.19	7.17	6.95	7.04	67,729
28 Dec 23	6.95000 -0.03	7.09	6.95	7.00	50,540
27 Dec 23	6.98000 -0.06	7.09	6.92	7.02	85,594
26 Dec 23	7.04000 +0.04	7.10	6.91	6.91	25,608
22 Dec 23	7.00000 +0.14	7.04	6.91	6.92	31,264
21 Dec 23	6.86000 +0.36	6.86	6.55	6.55	32,788
20 Dec 23	6.50000 -0.13	6.60	6.44	6.50	57,378
19 Dec 23	6.63000 +0.29	6.66	6.41	6.41	20,269
18 Dec 23	6.34000 +0.02	6.38	6.16	6.32	39,847
15 Dec 23	6.32000 +0.13	6.33	6.14	6.14	209,873
14 Dec 23	6.19000 +0.18	6.28	5.99	6.01	80,570
13 Dec 23	6.01000 +0.27	6.03	5.68	5.85	107,675
12 Dec 23	5.74000 -0.06	5.92	5.72	5.80	102,756
11 Dec 23	5.80000 -0.11	5.88	5.74	5.85	44,450
08 Dec 23	5.91000 +0.11	5.91	5.71	5.71	17,236
07 Dec 23	5.80000 +0.06	5.82	5.73	5.74	25,028
06 Dec 23	5.74000 +0.03	5.84	5.70	5.74	40,307
05 Dec 23	5.71000 -0.09	5.84	5.70	5.81	44,986
04 Dec 23	5.80000 -0.08	5.89	5.80	5.88	52,650
01 Dec 23	5.88000 +0.01	5.93	5.81	5.91	72,087
30 Nov 23	5.87000 -0.01	5.91	5.86	5.87	38,750
29 Nov 23	5.88000 +0.01	5.95	5.82	5.93	60,973
28 Nov 23	5.87000 -0.01	5.94	5.87	5.92	89,976
27 Nov 23	5.88000 +0.02	5.93	5.82	5.91	64,629
24 Nov 23	5.86000 +0.05	5.93	5.68	5.68	89,231
22 Nov 23	5.81000 -0.07	5.94	5.77	5.94	70,586
21 Nov 23	5.88000 +0.03	5.93	5.84	5.90	45,194
20 Nov 23	5.85000 -0.05	5.95	5.81	5.82	55,125
17 Nov 23	5.90000 +0.03	5.94	5.88	5.92	43,595
16 Nov 23	5.87000 +0.09	5.94	5.82	5.82	97,570
15 Nov 23	5.78000 +0.03	5.84	5.73	5.73	80,686
14 Nov 23	5.75000 +0.11	5.94	5.72	5.77	148,100
13 Nov 23	5.64000 -0.08	5.76	5.63	5.76	75,873
10 Nov 23	5.72000 +0.02	5.75	5.66	5.66	54,852
09 Nov 23	5.70000 +0.09	5.75	5.58	5.58	55,626
08 Nov 23	5.61000 -0.09	5.77	5.54	5.64	105,347
07 Nov 23	5.70000 -0.02	5.82	5.69	5.69	80,158
06 Nov 23	5.72000 -0.12	5.89	5.66	5.80	91,399
03 Nov 23	5.84000 +0.09	5.90	5.80	5.81	26,415
02 Nov 23	5.75000 +0.02	5.97	5.71	5.79	65,000
01 Nov 23	5.73000 -0.26	5.97	5.68	5.81	169,163
31 Oct 23	5.99000 +0.50	6.14	4.82	5.50	615,428
30 Oct 23	5.49000 -0.04	5.57	5.43	5.43	184,771
27 Oct 23	5.53000 +0.02	5.54	5.43	5.54	74,348
26 Oct 23	5.51000 +0.19	5.59	5.35	5.35	70,878
25 Oct 23	5.32000 -0.18	5.57	5.30	5.47	46,322
24 Oct 23	5.50000 +0.12	5.53	5.30	5.41	23,768
23 Oct 23	5.38000 -0.01	5.41	5.30	5.31	23,085
20 Oct 23	5.39000 -0.03	5.55	5.35	5.37	26,848
19 Oct 23	5.42000 +0.06	5.45	5.30	5.32	21,331
18 Oct 23	5.36000 -0.05	5.45	5.36	5.45	34,779
17 Oct 23	5.41000 -0.06	5.59	5.41	5.52	22,378
16 Oct 23	5.47000 +0.03	5.59	5.36	5.53	60,920
13 Oct 23	5.44000 -0.08	5.59	5.34	5.59	115,941
12 Oct 23	5.52000 -0.16	5.71	5.50	5.71	67,457
11 Oct 23	5.68000 -0.30	5.93	5.61	5.91	46,174
10 Oct 23	5.98000 +0.05	5.99	5.83	5.95	21,660
09 Oct 23	5.93000 -0.07	5.97	5.82	5.97	17,804
06 Oct 23	6.00000 +0.22	6.07	5.70	5.72	33,808
05 Oct 23	5.78000 -0.01	5.85	5.71	5.78	17,082
04 Oct 23	5.79000 -0.06	5.82	5.70	5.80	32,752
03 Oct 23	5.85000 -0.04	5.96	5.77	5.77	29,581
02 Oct 23	5.89000 -0.16	6.19	5.84	6.08	139,905
29 Sep 23	6.05000 -0.38	6.51	6.05	6.43	136,534
28 Sep 23	6.43000 +0.11	6.51	6.27	6.42	116,436
27 Sep 23	6.32000 -0.03	6.36	6.21	6.36	40,774
26 Sep 23	6.35000 -0.08	6.45	6.30	6.35	32,126
25 Sep 23	6.43000 +0.20	6.43	6.11	6.29	31,523
22 Sep 23	6.23000 -0.25	6.48	6.20	6.45	17,352
21 Sep 23	6.48000 -0.13	6.61	6.35	6.61	87,378
20 Sep 23	6.61000 +0.11	6.64	6.43	6.43	54,627
19 Sep 23	6.50000 -0.19	6.71	6.44	6.71	102,322
18 Sep 23	6.69000 -0.31	6.86	6.62	6.81	70,108
15 Sep 23	7.00000 +0.37	7.00	6.50	6.60	542,765
14 Sep 23	6.63000 +0.21	6.65	6.34	6.47	145,801
13 Sep 23	6.42000 +0.29	6.42	6.01	6.06	30,208
12 Sep 23	6.13000 +0.06	6.18	5.88	5.97	64,361
11 Sep 23	6.07000 -0.12	6.27	5.99	6.25	9,733
08 Sep 23	6.19000 -0.13	6.38	5.99	6.28	89,784
07 Sep 23	6.32000 -0.08	6.34	6.03	6.31	39,226
06 Sep 23	6.40000 -0.03	6.48	6.32	6.38	37,627
05 Sep 23	6.43000 +0.04	6.50	6.26	6.31	77,615
01 Sep 23	6.39000 -0.01	6.49	6.30	6.48	70,178
31 Aug 23	6.40000 +0.23	6.45	6.01	6.17	83,364
30 Aug 23	6.17000 +0.07	6.44	6.07	6.17	138,123
29 Aug 23	6.10000 +0.10	6.10	5.80	5.94	70,705
28 Aug 23	6.00000 +0.41	6.00	5.59	5.59	77,814
25 Aug 23	5.59000 -0.06	5.64	5.53	5.64	13,822
24 Aug 23	5.65000 +0.05	5.65	5.54	5.54	26,757
23 Aug 23	5.60000 +0.21	5.60	5.35	5.39	38,103
22 Aug 23	5.39000 -0.07	5.48	5.25	5.48	45,828
21 Aug 23	5.46000 +0.37	5.50	5.09	5.13	75,722
18 Aug 23	5.09000 -0.03	5.13	5.05	5.07	20,189
17 Aug 23	5.12000 -0.03	5.22	5.03	5.22	19,561
16 Aug 23	5.15000 +0.10	5.19	4.92	5.01	57,298
15 Aug 23	5.05000 -0.11	5.09	4.84	5.09	70,594
14 Aug 23	5.16000 -0.07	5.24	5.04	5.20	26,168
11 Aug 23	5.23000 +0.14	5.25	5.04	5.09	49,571
10 Aug 23	5.09000 +0.06	5.23	5.00	5.10	67,505
09 Aug 23	5.03000 +0.07	5.06	4.94	4.96	85,630
08 Aug 23	4.96000 +0.04	5.04	4.89	4.90	83,938
07 Aug 23	4.92000 -0.07	4.98	4.85	4.98	92,415
04 Aug 23	4.99000 -0.04	5.08	4.96	5.04	99,170
03 Aug 23	5.03000 +0.02	5.09	4.97	4.99	122,941
02 Aug 23	5.01000 +0.07	5.06	4.85	4.90	118,169
01 Aug 23	4.94000 -0.05	5.08	4.79	4.89	187,417
31 Jul 23	4.99000 +0.16	5.19	4.84	4.84	339,102
28 Jul 23	4.83000 +0.23	4.91	4.52	4.54	291,860
27 Jul 23	4.60000 +0.31	4.61	4.14	4.30	2,619,479
26 Jul 23	4.29000 +0.04	4.32	4.15	4.24	1,074,204
25 Jul 23	4.25000 -0.18	4.51	4.21	4.44	773,478
24 Jul 23	4.43000 -0.06	4.55	4.35	4.47	295,644
21 Jul 23	4.49000 -0.01	4.55	4.47	4.51	185,448
20 Jul 23	4.50000 -0.26	4.80	4.48	4.76	98,633
19 Jul 23	4.76000 -0.13	4.90	4.53	4.88	316,500
18 Jul 23	4.89000 +0.08	4.99	4.65	4.73	588,131
17 Jul 23	4.81000 +0.21	4.82	4.49	4.58	675,777
14 Jul 23	4.60000 -0.06	4.79	4.57	4.79	70,388
13 Jul 23	4.66000 +0.02	4.72	4.47	4.71	420,466
12 Jul 23	4.64000 -0.09	4.80	4.56	4.80	107,930
11 Jul 23	4.73000 +0.01	4.78	4.64	4.72	22,904
10 Jul 23	4.72000 -0.09	4.81	4.69	4.81	24,986
07 Jul 23	4.81000 +0.09	4.83	4.73	4.77	42,398
06 Jul 23	4.72000 -0.15	4.87	4.65	4.77	32,876
05 Jul 23	4.87000 -0.17	5.09	4.73	5.09	77,278
03 Jul 23	5.04000 +0.18	5.14	4.84	4.84	61,809
30 Jun 23	4.86000 -0.02	4.93	4.82	4.89	41,956
29 Jun 23	4.88000 +0.04	4.94	4.82	4.89	25,580
28 Jun 23	4.84000 +0.01	4.84	4.71	4.75	59,778
27 Jun 23	4.83000 +0.00	4.84	4.70	4.82	70,883
26 Jun 23	4.83000 -0.03	4.89	4.79	4.86	26,590
23 Jun 23	4.86000 +0.02	4.86	4.70	4.74	52,910
22 Jun 23	4.84000 +0.00	4.87	4.71	4.73	246,012
21 Jun 23	4.84000 -0.01	4.88	4.78	4.83	77,078
20 Jun 23	4.85000 +0.01	4.99	4.78	4.96	240,429
16 Jun 23	4.84000 -0.36	5.29	4.72	5.17	479,019
15 Jun 23	5.20000 -0.07	5.48	5.12	5.27	82,738
14 Jun 23	5.27000 +0.05	5.35	5.20	5.31	109,870
13 Jun 23	5.22000 -0.10	5.55	5.20	5.41	71,499
12 Jun 23	5.32000 -0.12	5.56	5.29	5.52	45,823
09 Jun 23	5.44000 +0.13	5.46	5.25	5.25	23,439
08 Jun 23	5.31000 -0.05	5.44	5.26	5.26	50,307
07 Jun 23	5.36000 -0.15	5.60	5.31	5.50	37,611
06 Jun 23	5.51000 +0.14	5.60	5.32	5.37	21,942
05 Jun 23	5.37000 +0.13	5.51	5.23	5.23	32,177
02 Jun 23	5.24000 +0.28	5.34	4.95	4.96	86,839
01 Jun 23	4.96000 -0.07	5.15	4.95	4.98	75,499
31 May 23	5.03000 -0.12	5.25	4.99	5.16	42,535
30 May 23	5.15000 -0.02	5.26	5.00	5.17	64,559
26 May 23	5.17000 +0.00	5.22	5.12	5.20	17,597
25 May 23	5.17000 -0.01	5.20	5.10	5.15	54,294
24 May 23	5.18000 -0.10	5.30	5.12	5.25	26,666
23 May 23	5.28000 -0.10	5.36	5.21	5.32	47,768
22 May 23	5.38000 -0.17	5.57	5.30	5.51	43,516
19 May 23	5.55000 -0.14	5.73	5.53	5.71	24,285
18 May 23	5.69000 -0.11	5.85	5.55	5.85	26,375
17 May 23	5.80000 +0.00	5.90	5.73	5.85	25,894
16 May 23	5.80000 -0.15	6.17	5.78	5.95	73,055
15 May 23	5.95000 +0.05	6.00	5.69	5.93	130,056
12 May 23	5.90000 -0.01	5.94	5.79	5.82	55,737
11 May 23	5.91000 -0.16	6.05	5.64	6.05	80,338
10 May 23	6.07000 +0.00	6.23	6.02	6.10	95,437
09 May 23	6.07000 +0.14	6.09	5.84	5.92	21,875
08 May 23	5.93000 +0.22	6.00	5.70	5.70	30,299
05 May 23	5.71000 +0.00	5.74	5.61	5.72	29,341
04 May 23	5.71000 -0.05	5.74	5.50	5.72	127,070
03 May 23	5.76000 -0.04	5.85	5.64	5.79	37,199
02 May 23	5.80000 +0.05	5.87	5.66	5.74	24,651
01 May 23	5.75000 -0.25	6.18	5.75	6.00	27,613
28 Apr 23	6.00000 -0.09	6.14	5.80	6.09	83,269
27 Apr 23	6.09000 +0.01	6.27	6.07	6.07	20,021
26 Apr 23	6.08000 -0.15	6.32	6.08	6.31	15,877
25 Apr 23	6.23000 -0.07	6.28	5.96	6.21	42,420
24 Apr 23	6.30000 -0.10	6.38	6.15	6.38	40,717
21 Apr 23	6.40000 -0.07	6.49	6.21	6.45	94,025
20 Apr 23	6.47000 -0.10	6.66	6.40	6.53	41,415
19 Apr 23	6.57000 -0.13	6.67	6.49	6.61	57,160
18 Apr 23	6.70000 +0.30	6.81	6.46	6.48	264,727
17 Apr 23	6.40000 -0.30	6.65	6.28	6.65	222,457
14 Apr 23	6.70000 -0.07	6.83	6.67	6.79	78,766
13 Apr 23	6.77000 +0.27	6.81	6.51	6.51	65,422
12 Apr 23	6.50000 +0.15	6.51	6.27	6.29	73,434
11 Apr 23	6.35000 +0.04	6.44	6.16	6.39	43,531
10 Apr 23	6.31000 -0.15	6.41	6.23	6.41	31,302
06 Apr 23	6.46000 +0.31	6.48	6.05	6.17	118,182
05 Apr 23	6.15000 -0.05	6.33	6.03	6.15	31,293
04 Apr 23	6.20000 -0.15	6.35	6.16	6.35	84,624
03 Apr 23	6.35000 +0.07	6.43	6.28	6.28	40,549
31 Mar 23	6.28000 -0.07	6.50	6.24	6.35	95,801
30 Mar 23	6.35000 +0.17	6.36	6.00	6.10	130,071
29 Mar 23	6.18000 +0.12	6.24	6.10	6.11	74,823
28 Mar 23	6.06000 -0.06	6.15	5.94	6.12	42,365
27 Mar 23	6.12000 +0.13	6.23	6.00	6.00	48,151
24 Mar 23	5.99000 -0.05	6.08	5.92	5.97	30,357
23 Mar 23	6.04000 +0.09	6.21	5.99	6.00	76,992
22 Mar 23	5.95000 -0.08	6.16	5.84	5.94	66,853
21 Mar 23	6.03000 +0.12	6.09	5.92	6.00	67,933
20 Mar 23	5.91000 +0.35	6.02	5.59	5.59	92,646
17 Mar 23	5.56000 +0.01	5.74	5.41	5.54	660,628
16 Mar 23	5.55000 +0.00	5.60	5.35	5.47	123,575
15 Mar 23	5.55000 -0.24	5.75	5.46	5.73	165,030
14 Mar 23	5.79000 -0.02	5.99	5.59	5.87	141,385
13 Mar 23	5.81000 -0.11	5.88	5.54	5.79	172,457
10 Mar 23	5.92000 -0.13	6.00	5.75	6.00	97,743
09 Mar 23	6.05000 -0.25	6.20	5.98	6.11	269,353
08 Mar 23	6.30000 -0.01	6.44	6.18	6.33	58,224
07 Mar 23	6.31000 -0.09	6.42	6.15	6.40	71,340
06 Mar 23	6.40000 -0.19	6.66	6.39	6.59	113,667
03 Mar 23	6.59000 +0.23	6.67	6.34	6.44	98,189
02 Mar 23	6.36000 +0.20	6.43	6.16	6.16	41,564
01 Mar 23	6.16000 +0.11	6.20	6.00	6.13	66,308
28 Feb 23	6.05000 +0.16	6.07	5.89	5.98	229,319
27 Feb 23	5.89000 +0.15	5.98	5.70	5.76	63,775
24 Feb 23	5.74000 -0.28	6.00	5.70	6.00	63,737
23 Feb 23	6.02000 +0.01	6.09	5.90	6.06	37,975
22 Feb 23	6.01000 -0.33	6.41	5.95	6.41	80,936
21 Feb 23	6.34000 -0.22	6.65	6.32	6.58	68,832
17 Feb 23	6.56000 +0.06	6.62	6.42	6.50	80,867
16 Feb 23	6.50000 -0.15	6.62	6.11	6.48	120,006
15 Feb 23	6.65000 -0.05	6.65	6.50	6.59	30,195
14 Feb 23	6.70000 +0.05	6.82	6.61	6.68	42,704
13 Feb 23	6.65000 +0.02	6.79	6.56	6.56	35,969
10 Feb 23	6.63000 -0.11	6.80	6.55	6.80	39,641
09 Feb 23	6.74000 +0.03	6.81	6.47	6.74	146,177
08 Feb 23	6.71000 +0.16	6.76	6.49	6.55	98,011
07 Feb 23	6.55000 +0.11	6.61	6.41	6.53	46,252
06 Feb 23	6.44000 -0.24	6.61	6.30	6.61	104,121
03 Feb 23	6.68000 -0.10	6.84	6.62	6.70	63,686
02 Feb 23	6.78000 -0.30	7.19	6.68	7.08	85,562
01 Feb 23	7.08000 -0.18	7.25	6.78	7.25	90,767
31 Jan 23	7.26000 -0.13	7.39	6.94	7.39	90,579
30 Jan 23	7.39000 -0.12	7.50	7.34	7.44	22,988
27 Jan 23	7.51000 +0.06	7.53	7.34	7.46	60,363
26 Jan 23	7.45000 +0.05	7.53	7.24	7.45	68,452
25 Jan 23	7.40000 +0.16	7.51	7.19	7.19	296,646
24 Jan 23	7.24000 -0.07	7.33	7.15	7.22	33,349
23 Jan 23	7.31000 +0.05	7.45	7.12	7.28	208,412
20 Jan 23	7.26000 -0.10	7.48	7.15	7.37	68,127
19 Jan 23	7.36000 +0.13	7.42	6.93	7.15	100,925
18 Jan 23	7.23000 -0.11	7.51	7.16	7.46	61,962
17 Jan 23	7.34000 +0.04	7.45	6.96	7.34	119,548
13 Jan 23	7.30000 -0.17	7.46	7.22	7.35	97,773
12 Jan 23	7.47000 +0.30	7.70	7.13	7.20	348,714
11 Jan 23	7.17000 +0.51	7.18	6.66	6.66	167,907
10 Jan 23	6.66000 +0.37	6.74	6.18	6.37	163,718
09 Jan 23	6.29000 +0.06	6.54	6.27	6.39	143,478
06 Jan 23	6.23000 +0.31	6.41	5.95	5.96	119,362
05 Jan 23	5.92000 +0.24	6.01	5.70	5.76	88,142
04 Jan 23	5.68000 -0.05	5.91	5.62	5.85	96,891
03 Jan 23	5.73000 -0.30	6.22	5.70	6.15	118,718
30 Dec 22	6.03000 -0.12	6.25	5.96	6.25	48,263
29 Dec 22	6.15000 +0.15	6.17	5.98	6.08	122,546
28 Dec 22	6.00000 +0.08	6.02	5.71	5.84	132,212
27 Dec 22	5.92000 +0.02	6.01	5.78	5.91	160,038
23 Dec 22	5.90000 +0.49	5.96	5.21	5.42	255,854
22 Dec 22	5.41000 -0.01	5.41	5.04	5.37	139,922
21 Dec 22	5.42000 +0.17	5.48	5.19	5.30	136,213
20 Dec 22	5.25000 +0.14	5.29	5.07	5.12	208,087
19 Dec 22	5.11000 -1.60	6.58	4.95	6.58	563,462
16 Dec 22	6.71000 +0.96	6.73	5.66	5.67	1,442,714
15 Dec 22	5.75000 +0.11	5.92	5.45	5.46	323,278
14 Dec 22	5.64000 +0.14	5.75	5.35	5.43	160,351
13 Dec 22	5.50000 +0.27	5.60	5.40	5.44	127,076
12 Dec 22	5.23000 -0.29	5.50	5.20	5.50	73,782
09 Dec 22	5.52000 -0.01	5.72	5.40	5.46	77,959
08 Dec 22	5.53000 +0.00	5.67	5.49	5.53	31,812
07 Dec 22	5.53000 +0.06	5.59	5.41	5.47	52,207
06 Dec 22	5.47000 -0.06	5.79	5.45	5.45	187,842
05 Dec 22	5.53000 -0.09	5.79	5.46	5.60	126,964
02 Dec 22	5.62000 +0.23	5.68	5.18	5.28	94,097
01 Dec 22	5.39000 -0.05	5.50	5.34	5.50	51,931
30 Nov 22	5.44000 +0.28	5.44	5.15	5.25	121,220
29 Nov 22	5.16000 +0.16	5.22	5.06	5.10	53,961
28 Nov 22	5.00000 -0.34	5.34	4.96	5.30	60,881
25 Nov 22	5.34000 +0.06	5.46	5.29	5.32	33,148
23 Nov 22	5.28000 -0.01	5.33	5.20	5.20	23,521
22 Nov 22	5.29000 +0.26	5.34	4.90	5.09	63,198
21 Nov 22	5.03000 -0.11	5.08	4.84	5.08	89,730
18 Nov 22	5.14000 +0.10	5.14	4.98	5.04	69,696
17 Nov 22	5.04000 -0.09	5.13	4.95	5.10	58,163
16 Nov 22	5.13000 -0.28	5.47	5.07	5.40	136,152
15 Nov 22	5.41000 -0.06	5.72	5.35	5.59	86,445
14 Nov 22	5.47000 +0.18	5.49	5.23	5.27	112,680
11 Nov 22	5.29000 +0.48	5.34	4.89	4.89	182,363
10 Nov 22	4.81000 +0.20	5.01	4.77	4.79	105,844
09 Nov 22	4.61000 -0.13	4.96	4.55	4.68	119,543
08 Nov 22	4.74000 +0.13	4.82	4.52	4.62	119,555
07 Nov 22	4.61000 -0.72	4.94	4.55	4.86	226,402
14 Oct 22	5.33000 -0.25	5.65	5.24	5.49	162,391
13 Oct 22	5.58000 +0.10	5.62	5.22	5.32	113,603
12 Oct 22	5.48000 -0.04	5.52	5.31	5.46	67,153
11 Oct 22	5.52000 +0.02	5.65	5.38	5.47	53,686
10 Oct 22	5.50000 -0.21	5.72	5.49	5.66	63,246
07 Oct 22	5.71000 -0.08	5.83	5.62	5.70	135,222
06 Oct 22	5.79000 -0.03	5.81	5.63	5.74	59,802
05 Oct 22	5.82000 -0.01	5.84	5.61	5.70	63,943
04 Oct 22	5.83000 +0.25	5.87	5.58	5.74	323,957
03 Oct 22	5.58000 +0.42	5.80	5.25	5.29	153,040
30 Sep 22	5.16000 +0.20	5.28	4.96	4.96	185,997
29 Sep 22	4.96000 -0.19	5.16	4.82	5.09	144,096
28 Sep 22	5.15000 +0.27	5.15	4.89	4.89	76,377
27 Sep 22	4.88000 -0.05	5.04	4.85	4.98	79,278
26 Sep 22	4.93000 -0.25	5.21	4.90	5.05	99,266
23 Sep 22	5.18000 -0.47	5.49	5.12	5.49	117,859
22 Sep 22	5.65000 +0.07	5.81	5.49	5.52	165,139
21 Sep 22	5.58000 -0.03	5.79	5.43	5.68	126,664
20 Sep 22	5.61000 +0.27	5.80	5.33	5.34	442,621
19 Sep 22	5.34000 +0.36	5.57	4.96	5.00	506,520
16 Sep 22	4.98000 -0.31	5.57	4.98	5.55	1,302,097
15 Sep 22	5.29000 +0.10	5.35	5.13	5.20	167,369
14 Sep 22	5.19000 +0.03	5.46	5.14	5.22	186,294
13 Sep 22	5.16000 -0.35	5.53	5.11	5.52	183,191
12 Sep 22	5.51000 +0.36	5.95	5.21	5.21	314,394
09 Sep 22	5.15000 +0.13	5.32	5.06	5.16	247,839
08 Sep 22	5.02000 -0.04	5.29	5.00	5.06	181,374
07 Sep 22	5.06000 -0.29	5.26	5.02	5.26	173,855
06 Sep 22	5.35000 -0.20	5.63	5.25	5.53	64,263
02 Sep 22	5.55000 +0.19	5.69	5.42	5.42	50,143
01 Sep 22	5.36000 -0.32	5.68	5.20	5.58	163,629
31 Aug 22	5.68000 +0.02	5.87	5.57	5.68	52,748
30 Aug 22	5.66000 -0.32	5.95	5.62	5.95	78,823
29 Aug 22	5.98000 +0.02	6.18	5.89	5.92	101,297
26 Aug 22	5.96000 -0.05	6.18	5.82	6.02	126,658
25 Aug 22	6.01000 -0.21	6.45	5.99	6.35	195,624
24 Aug 22	6.22000 +0.21	6.35	6.01	6.05	274,220
23 Aug 22	6.01000 +0.02	6.25	5.96	5.96	383,954
22 Aug 22	5.99000 -0.11	6.17	5.92	6.05	112,697
19 Aug 22	6.10000 -0.32	6.35	6.10	6.30	37,692
18 Aug 22	6.42000 -0.16	6.79	6.35	6.50	68,094
17 Aug 22	6.58000 -0.78	7.21	6.56	7.20	161,105
16 Aug 22	7.36000 +0.31	7.59	7.04	7.04	179,047
15 Aug 22	7.05000 -0.15	7.19	6.76	7.04	74,710
12 Aug 22	7.20000 +0.40	7.20	6.76	6.81	75,728
11 Aug 22	6.80000 +0.27	6.80	6.60	6.60	51,021
10 Aug 22	6.53000 +0.16	6.62	6.38	6.43	36,652
09 Aug 22	6.37000 -0.27	6.69	6.18	6.69	47,657
08 Aug 22	6.64000 -0.03	7.00	6.52	6.79	35,910
05 Aug 22	6.67000 +0.16	6.74	6.47	6.47	53,331
04 Aug 22	6.51000 +0.19	6.55	6.20	6.34	35,618
03 Aug 22	6.32000 -0.12	6.49	6.13	6.49	43,701
02 Aug 22	6.44000 -0.02	6.54	6.33	6.45	43,567
01 Aug 22	6.46000 -0.21	6.69	6.28	6.69	103,515
29 Jul 22	6.67000 +0.65	6.78	6.09	6.09	98,552
28 Jul 22	6.02000 +0.23	6.10	5.71	5.88	55,363
27 Jul 22	5.79000 +0.22	5.92	5.48	5.55	66,790
26 Jul 22	5.57000 +0.23	5.60	5.29	5.38	93,749
25 Jul 22	5.34000 +0.04	5.46	5.21	5.32	54,949
22 Jul 22	5.30000 -0.05	5.47	5.24	5.37	57,599
21 Jul 22	5.35000 -0.11	5.50	5.20	5.50	52,130
20 Jul 22	5.46000 +0.05	5.58	5.33	5.42	80,822
19 Jul 22	5.41000 +0.09	5.46	5.29	5.34	81,297
18 Jul 22	5.32000 +0.12	5.53	5.28	5.30	92,585
15 Jul 22	5.20000 +0.05	5.28	5.01	5.24	50,214
14 Jul 22	5.15000 -0.20	5.17	4.95	5.16	106,641
13 Jul 22	5.35000 +0.05	5.44	5.16	5.21	136,972
12 Jul 22	5.30000 -0.09	5.54	5.20	5.33	184,373
11 Jul 22	5.39000 -0.50	5.94	5.36	5.75	127,189
08 Jul 22	5.89000 -0.27	6.16	5.81	6.13	83,509
07 Jul 22	6.16000 +0.23	6.25	6.06	6.06	100,969
06 Jul 22	5.93000 +0.13	5.99	5.73	5.73	274,236
05 Jul 22	5.80000 -0.30	6.08	5.63	6.06	236,939
01 Jul 22	6.10000 +0.09	6.14	5.61	6.04	200,457
30 Jun 22	6.01000 -0.40	6.32	6.00	6.31	55,459
29 Jun 22	6.41000 -0.04	6.52	6.34	6.50	79,255
28 Jun 22	6.45000 -0.19	6.85	6.44	6.77	74,775
27 Jun 22	6.64000 -0.05	6.87	6.59	6.70	125,168
24 Jun 22	6.69000 +0.29	6.82	6.27	6.42	91,955
23 Jun 22	6.40000 -0.11	6.44	6.08	6.44	229,332
22 Jun 22	6.51000 -0.49	6.96	6.46	6.94	186,356
21 Jun 22	7.00000 +0.35	7.03	6.55	6.68	281,779
17 Jun 22	6.65000 +0.29	6.68	6.13	6.36	369,749
16 Jun 22	6.36000 -0.19	6.49	6.16	6.48	110,982
15 Jun 22	6.55000 +0.38	6.72	6.13	6.30	660,173
14 Jun 22	6.17000 -0.07	6.42	6.16	6.35	234,231
13 Jun 22	6.24000 -1.06	7.13	6.19	7.09	329,190
10 Jun 22	7.30000 -0.38	7.53	7.28	7.51	221,274
09 Jun 22	7.68000 -0.41	8.03	7.67	8.03	78,279
08 Jun 22	8.09000 -0.18	8.35	8.08	8.22	105,801
07 Jun 22	8.27000 -0.17	8.46	8.20	8.40	297,199
06 Jun 22	8.44000 -0.28	8.93	8.30	8.74	86,599
03 Jun 22	8.72000 -0.31	9.14	8.69	9.10	62,848
02 Jun 22	9.03000 +0.06	9.45	8.96	9.10	76,025
01 Jun 22	8.97000 -0.09	9.16	8.86	9.11	60,668
31 May 22	9.06000 -0.16	9.68	8.95	9.26	250,879
27 May 22	9.22000 +0.42	9.22	8.65	8.86	108,504
26 May 22	8.80000 -0.03	9.03	8.73	8.73	46,593
25 May 22	8.83000 +0.16	8.85	8.57	8.65	21,064
24 May 22	8.67000 +0.04	8.69	8.44	8.61	18,221
23 May 22	8.63000 +0.21	8.76	8.49	8.59	29,469
20 May 22	8.42000 -0.05	8.69	8.33	8.61	51,852
19 May 22	8.47000 +0.35	8.70	8.12	8.27	84,286
18 May 22	8.12000 -0.39	8.46	8.10	8.45	80,974
17 May 22	8.51000 +0.35	8.70	8.40	8.43	79,525
16 May 22	8.16000 +0.08	8.32	8.07	8.10	323,506
13 May 22	8.08000 +0.43	8.18	7.58	7.70	48,963
12 May 22	7.65000 -0.27	7.78	7.33	7.68	174,280
11 May 22	7.92000 +0.02	8.34	7.84	7.99	83,485
10 May 22	7.90000 -0.08	8.19	7.63	8.04	122,187
09 May 22	7.98000 -0.62	8.45	7.72	8.43	153,470
06 May 22	8.60000 -0.41	9.01	8.50	8.97	168,143
05 May 22	9.01000 -0.83	9.79	8.83	9.79	78,568
04 May 22	9.84000 +0.21	9.85	9.46	9.59	54,069
03 May 22	9.63000 +0.18	9.66	9.47	9.50	81,716
02 May 22	9.45000 +0.09	9.47	9.00	9.29	94,150
29 Apr 22	9.36000 +0.03	9.85	9.34	9.52	118,923
28 Apr 22	9.33000 +0.60	9.50	8.75	8.92	152,533
27 Apr 22	8.73000 -0.08	9.16	8.72	8.86	71,940
26 Apr 22	8.81000 +0.00	9.04	8.71	9.00	115,518
25 Apr 22	8.81000 -0.53	9.16	8.44	8.97	155,850
22 Apr 22	9.34000 -0.15	9.56	8.92	9.43	165,596
21 Apr 22	9.49000 -0.87	10.30	9.28	10.30	189,795
20 Apr 22	10.36000 +0.25	10.53	10.12	10.24	406,834
19 Apr 22	10.11000 +0.07	10.14	9.80	10.04	175,898
18 Apr 22	10.04000 +0.04	10.46	9.88	9.93	88,871
14 Apr 22	10.00000 -0.33	10.33	9.82	10.18	78,151
13 Apr 22	10.33000 +0.21	10.47	9.94	10.03	86,560
12 Apr 22	10.12000 +0.25	10.21	9.76	10.13	131,487
11 Apr 22	9.87000 -0.56	10.54	9.87	10.43	129,525
08 Apr 22	10.43000 +0.31	10.43	10.16	10.28	113,100
07 Apr 22	10.12000 -0.13	10.35	9.81	10.33	87,943
06 Apr 22	10.25000 +0.55	10.27	9.48	9.79	182,805
05 Apr 22	9.70000 -0.48	10.41	9.66	10.18	91,676
04 Apr 22	10.18000 +0.38	10.42	9.62	9.99	174,934
01 Apr 22	9.80000 +0.46	9.83	9.32	9.38	105,366
31 Mar 22	9.34000 -0.03	9.67	9.27	9.52	49,550
30 Mar 22	9.37000 +0.21	9.56	9.06	9.13	57,882
29 Mar 22	9.16000 +0.11	9.19	8.81	9.05	80,123
28 Mar 22	9.05000 -0.16	9.18	8.80	9.17	119,520
25 Mar 22	9.21000 +0.01	9.29	8.90	9.18	82,073
24 Mar 22	9.20000 +0.16	9.55	9.12	9.16	64,894
23 Mar 22	9.04000 +0.34	9.19	8.60	8.60	115,439
22 Mar 22	8.70000 -0.21	8.97	8.58	8.92	70,273
21 Mar 22	8.91000 +0.52	8.98	8.43	8.47	111,512
18 Mar 22	8.39000 -0.57	9.15	8.35	9.01	572,208
17 Mar 22	8.96000 +0.10	9.32	8.87	8.87	162,810
16 Mar 22	8.86000 -0.13	9.18	8.61	8.99	148,759
15 Mar 22	8.99000 +0.22	9.21	8.69	8.69	162,914
14 Mar 22	8.77000 -0.57	9.37	8.60	9.37	358,681
11 Mar 22	9.34000 -0.09	9.49	9.25	9.37	75,699
10 Mar 22	9.43000 +0.03	9.51	8.93	9.07	113,594
09 Mar 22	9.40000 -0.15	9.78	9.17	9.58	173,438
08 Mar 22	9.55000 -0.27	10.15	9.37	9.85	171,168
07 Mar 22	9.82000 +1.12	9.94	8.85	8.85	864,047
04 Mar 22	8.70000 -0.11	8.99	8.42	8.99	88,920
03 Mar 22	8.81000 -0.26	9.20	8.42	9.08	206,604
02 Mar 22	9.07000 +0.52	9.10	8.56	8.68	108,551
01 Mar 22	8.55000 +0.60	8.60	7.93	7.93	104,733
28 Feb 22	7.95000 +0.02	8.09	7.73	8.07	93,596
25 Feb 22	7.93000 +0.04	8.04	7.73	7.85	112,154
24 Feb 22	7.89000 -0.07	8.02	7.66	7.78	52,811
23 Feb 22	7.96000 +0.00	8.26	7.87	8.02	105,179
22 Feb 22	7.96000 -0.52	8.60	7.82	8.51	85,676
18 Feb 22	8.48000 -0.33	8.75	8.30	8.73	105,729
17 Feb 22	8.81000 +0.00	8.89	8.43	8.62	167,751
16 Feb 22	8.81000 -0.24	8.84	7.51	8.15	567,278
15 Feb 22	9.05000 +0.20	9.10	8.72	8.94	35,267
14 Feb 22	8.85000 +0.06	9.05	8.53	8.70	128,999
11 Feb 22	8.79000 +0.50	9.23	8.35	8.35	212,538
10 Feb 22	8.29000 -0.16	8.91	8.00	8.27	413,237
09 Feb 22	8.45000 -0.04	8.73	8.26	8.49	183,388
08 Feb 22	8.49000 +0.27	8.55	7.81	8.16	120,480
07 Feb 22	8.22000 +0.01	8.41	8.02	8.24	39,885
04 Feb 22	8.21000 +0.11	8.31	7.98	8.07	69,041
03 Feb 22	8.10000 -0.26	8.42	7.93	8.30	81,511
02 Feb 22	8.36000 -0.09	8.47	8.14	8.47	32,938
01 Feb 22	8.45000 +0.16	8.67	8.20	8.32	58,153
31 Jan 22	8.29000 +0.36	8.29	7.72	7.90	99,247
28 Jan 22	7.93000 -0.05	7.93	7.50	7.90	289,466
27 Jan 22	7.98000 -0.25	8.51	7.85	8.28	90,432
26 Jan 22	8.23000 -0.07	8.70	8.00	8.36	307,193
25 Jan 22	8.30000 +0.10	8.36	7.75	8.03	270,007
24 Jan 22	8.20000 -0.09	8.23	7.65	8.07	89,995
21 Jan 22	8.29000 -0.62	8.97	8.22	8.77	129,127
20 Jan 22	8.91000 +0.00	9.40	8.84	8.99	73,855
19 Jan 22	8.91000 +0.13	9.45	8.82	8.82	132,956
18 Jan 22	8.78000 -0.08	8.88	8.50	8.80	53,983
14 Jan 22	8.86000 -0.23	9.23	8.57	9.02	49,612
13 Jan 22	9.09000 +0.19	9.30	8.93	9.24	143,954
12 Jan 22	8.90000 +0.24	9.20	8.81	8.87	197,817
11 Jan 22	8.66000 +0.37	8.67	8.34	8.41	34,501
10 Jan 22	8.29000 -0.25	8.40	8.17	8.36	45,535
07 Jan 22	8.54000 +0.16	8.83	8.36	8.36	71,390
06 Jan 22	8.38000 +0.20	8.46	8.01	8.21	68,073
05 Jan 22	8.18000 -0.14	8.95	8.14	8.40	90,489
04 Jan 22	8.32000 +0.33	8.37	7.99	8.07	327,760
03 Jan 22	7.99000 +0.13	8.09	7.82	7.82	31,518
31 Dec 21	7.86000 +0.20	8.05	7.63	7.63	82,159
30 Dec 21	7.66000 -0.19	7.98	7.65	7.77	130,697
29 Dec 21	7.85000 -0.09	7.98	7.56	7.72	69,295
28 Dec 21	7.94000 -0.36	8.26	7.93	8.22	47,178
27 Dec 21	8.30000 +0.08	8.34	8.07	8.26	67,105
23 Dec 21	8.22000 +0.09	8.31	8.05	8.11	32,803
22 Dec 21	8.13000 +0.17	8.26	7.89	7.92	95,276
21 Dec 21	7.96000 +0.32	8.04	7.70	7.70	74,602
20 Dec 21	7.64000 -0.01	7.72	7.37	7.57	125,669
17 Dec 21	7.65000 -0.12	7.87	7.65	7.72	227,467
16 Dec 21	7.77000 +0.26	8.06	7.68	7.75	250,181
15 Dec 21	7.51000 +0.27	7.58	6.88	7.17	226,996
14 Dec 21	7.24000 -0.27	7.50	7.15	7.45	71,190
13 Dec 21	7.51000 -0.20	7.82	7.37	7.74	58,012
10 Dec 21	7.71000 -0.05	7.91	7.56	7.91	97,498
09 Dec 21	7.76000 -0.12	7.81	7.60	7.71	45,001
08 Dec 21	7.88000 +0.02	8.04	7.80	7.96	42,415
07 Dec 21	7.86000 +0.16	8.01	7.81	7.85	111,195
06 Dec 21	7.70000 +0.54	7.72	7.07	7.24	132,926
03 Dec 21	7.16000 -0.29	7.63	7.00	7.45	378,029
02 Dec 21	7.45000 +0.44	7.46	7.08	7.08	178,445
01 Dec 21	7.01000 -0.66	8.00	6.70	7.87	560,428
30 Nov 21	7.67000 -0.22	7.97	7.45	7.83	104,595
29 Nov 21	7.89000 +0.07	8.17	7.78	7.90	237,793
26 Nov 21	7.82000 -0.47	8.00	7.63	8.00	143,711
24 Nov 21	8.29000 +0.20	8.45	8.00	8.00	124,103
23 Nov 21	8.09000 -0.47	8.66	8.06	8.48	206,347
22 Nov 21	8.56000 +0.17	8.67	8.43	8.49	56,021
19 Nov 21	8.39000 -0.20	8.63	8.30	8.46	87,231
18 Nov 21	8.59000 -0.21	8.94	8.38	8.94	94,193
17 Nov 21	8.80000 -0.30	9.11	8.78	8.91	83,864
16 Nov 21	9.10000 -0.19	9.41	8.88	9.13	114,331
15 Nov 21	9.29000 -0.07	9.35	9.01	9.35	107,365
12 Nov 21	9.36000 +0.19	9.46	8.92	8.99	218,623
11 Nov 21	9.17000 +0.14	9.43	8.75	8.80	431,867
10 Nov 21	9.03000 +0.09	9.07	8.71	8.86	167,322
09 Nov 21	8.94000 +0.21	9.06	8.78	8.82	280,016
08 Nov 21	8.73000 +0.22	8.78	8.09	8.49	268,125
05 Nov 21	8.51000 +0.77	8.55	7.60	7.60	415,083
04 Nov 21	7.74000 -0.51	8.18	7.61	8.06	496,539
03 Nov 21	8.25000 +0.00	8.49	7.80	8.01	620,207
02 Nov 21	8.25000 +0.21	8.25	7.52	7.79	587,291
01 Nov 21	8.04000 -0.41	8.55	7.50	8.55	830,851
29 Oct 21	8.45000 -0.82	8.59	7.90	8.00	612,962
28 Oct 21	9.27000 -0.01	9.65	9.07	9.42	280,329
27 Oct 21	9.28000 -1.94	10.87	9.22	10.87	563,681
26 Oct 21	11.22000 -0.60	11.93	11.16	11.93	193,146
25 Oct 21	11.82000 +0.96	11.98	10.88	10.93	245,147
22 Oct 21	10.86000 +0.19	11.19	10.60	10.60	163,772
21 Oct 21	10.67000 -0.40	11.10	10.46	10.81	167,092
20 Oct 21	11.07000 -0.08	11.39	10.64	11.21	270,724
19 Oct 21	11.15000 -1.14	12.78	11.00	12.78	433,825
18 Oct 21	12.29000 +1.40	12.86	11.15	11.34	680,643
15 Oct 21	10.89000 +0.50	11.60	10.49	10.65	374,252
14 Oct 21	10.39000 +0.92	10.39	9.75	9.75	306,628
13 Oct 21	9.47000 -0.02	9.61	9.40	9.56	137,786
12 Oct 21	9.49000 +0.17	9.66	9.30	9.52	100,691
11 Oct 21	9.32000 -0.51	10.21	9.23	9.84	275,816
08 Oct 21	9.83000 +0.84	10.15	9.20	9.20	345,135
07 Oct 21	8.99000 +0.41	9.61	8.67	8.70	340,729
06 Oct 21	8.58000 +0.26	8.61	8.00	8.20	246,210
05 Oct 21	8.32000 +0.57	8.91	7.70	7.88	895,244
04 Oct 21	7.75000 +0.24	7.99	7.60	7.60	282,708
01 Oct 21	7.51000 -0.09	7.81	7.38	7.68	106,164
30 Sep 21	7.60000 +0.32	7.80	7.35	7.35	223,431
29 Sep 21	7.28000 -0.01	7.55	7.22	7.55	60,858
28 Sep 21	7.29000 -0.03	7.30	6.97	7.26	91,385
27 Sep 21	7.32000 +0.31	7.51	7.04	7.09	66,451
24 Sep 21	7.01000 -0.30	7.29	7.00	7.19	83,433
23 Sep 21	7.31000 +0.11	7.50	7.15	7.50	139,338
22 Sep 21	7.20000 +0.48	7.23	6.75	6.75	144,752
21 Sep 21	6.72000 -0.01	6.91	6.71	6.78	298,139
20 Sep 21	6.73000 +0.03	7.05	6.50	6.77	209,740
17 Sep 21	6.70000 -0.99	7.60	6.69	7.60	380,590
16 Sep 21	7.69000 -0.37	8.10	7.51	8.05	139,247
15 Sep 21	8.06000 +0.20	8.06	7.80	7.92	57,375
14 Sep 21	7.86000 -0.21	8.14	7.83	8.05	53,792
13 Sep 21	8.07000 +0.05	8.38	7.98	8.38	97,104
10 Sep 21	8.02000 -0.28	8.84	8.01	8.31	87,584
09 Sep 21	8.30000 -0.04	8.43	8.18	8.32	51,064
08 Sep 21	8.34000 -0.62	9.07	8.28	9.00	67,900
07 Sep 21	8.96000 +0.79	8.98	8.20	8.20	92,734
03 Sep 21	8.17000 -0.32	8.47	8.16	8.40	41,869
02 Sep 21	8.49000 +0.03	8.59	8.43	8.48	32,744
01 Sep 21	8.46000 +0.14	8.49	8.21	8.43	52,493
31 Aug 21	8.32000 +0.15	8.32	8.10	8.22	56,931
30 Aug 21	8.17000 +0.04	8.29	7.99	8.27	63,227
27 Aug 21	8.13000 +0.39	8.16	7.72	7.87	120,226
26 Aug 21	7.74000 -0.14	8.06	7.55	7.96	54,870
25 Aug 21	7.88000 -0.53	8.50	7.82	8.41	135,877
24 Aug 21	8.41000 +1.48	8.57	7.11	7.13	325,569
23 Aug 21	6.93000 +0.22	7.21	6.76	6.81	315,775
20 Aug 21	6.71000 +0.00	6.93	6.66	6.68	107,418
19 Aug 21	6.71000 -0.08	7.21	6.68	6.86	192,533
18 Aug 21	6.79000 -0.56	7.36	6.71	7.35	179,598
17 Aug 21	7.35000 -0.25	7.58	7.14	7.53	72,235
16 Aug 21	7.60000 -0.14	7.76	7.52	7.76	74,247
13 Aug 21	7.74000 +0.03	7.81	7.63	7.81	64,692
12 Aug 21	7.71000 -0.32	8.11	7.69	8.03	110,325
11 Aug 21	8.03000 +0.03	8.17	7.96	8.07	68,014
10 Aug 21	8.00000 -0.01	8.22	7.96	7.96	71,289
09 Aug 21	8.01000 -0.43	8.46	7.95	8.46	97,925
06 Aug 21	8.44000 +0.04	8.49	8.19	8.40	27,542
05 Aug 21	8.40000 +0.00	8.49	8.27	8.35	39,302
04 Aug 21	8.40000 -0.27	8.88	8.35	8.60	91,940
03 Aug 21	8.67000 +0.33	8.78	8.17	8.43	103,572
02 Aug 21	8.34000 -0.11	8.72	8.26	8.54	37,523
30 Jul 21	8.45000 -0.20	9.00	8.14	9.00	36,318
29 Jul 21	8.65000 +0.00	8.91	8.56	8.60	71,249
28 Jul 21	8.65000 +0.46	8.68	8.25	8.30	52,559
27 Jul 21	8.19000 -0.13	8.30	8.08	8.23	50,144
26 Jul 21	8.32000 +0.54	8.37	7.85	7.85	42,827
23 Jul 21	7.78000 -0.09	7.85	7.55	7.76	89,297
22 Jul 21	7.87000 -0.24	8.09	7.87	7.91	34,373
21 Jul 21	8.11000 +0.31	8.13	7.80	7.90	33,234
20 Jul 21	7.80000 +0.13	7.94	7.35	7.63	60,758
19 Jul 21	7.67000 -0.27	7.88	7.32	7.88	82,728
16 Jul 21	7.94000 -0.34	8.34	7.82	8.23	101,936
15 Jul 21	8.28000 -0.01	8.34	8.11	8.22	40,407
14 Jul 21	8.29000 -0.10	8.68	8.29	8.56	64,051
13 Jul 21	8.39000 -0.15	8.55	8.37	8.50	29,194
12 Jul 21	8.54000 -0.01	8.67	8.41	8.57	26,300
09 Jul 21	8.55000 -0.09	8.88	8.44	8.67	66,968
08 Jul 21	8.64000 -0.35	8.77	8.52	8.76	68,483
07 Jul 21	8.99000 +0.32	9.03	8.66	8.77	83,564
06 Jul 21	8.67000 -0.25	9.07	8.63	9.00	73,043
02 Jul 21	8.92000 +0.02	9.10	8.80	8.93	65,639
01 Jul 21	8.90000 +0.13	9.00	8.77	8.89	70,544
30 Jun 21	8.77000 +0.27	8.82	8.43	8.55	164,192
29 Jun 21	8.50000 -0.25	8.79	8.40	8.67	60,426
28 Jun 21	8.75000 -0.29	9.04	8.67	9.04	48,846
25 Jun 21	9.04000 -0.07	9.08	8.84	8.98	85,053
24 Jun 21	9.11000 +0.30	9.13	8.84	8.91	64,127
23 Jun 21	8.81000 +0.19	8.99	8.73	8.74	63,749
22 Jun 21	8.62000 +0.14	8.69	8.37	8.48	72,727
21 Jun 21	8.48000 -0.23	8.88	8.41	8.76	89,068
18 Jun 21	8.71000 +0.20	8.71	8.39	8.49	306,090
17 Jun 21	8.51000 -0.16	8.62	8.31	8.58	261,454
16 Jun 21	8.67000 -1.11	9.75	8.37	9.73	559,180
15 Jun 21	9.78000 -0.59	10.31	9.74	10.28	99,864
14 Jun 21	10.37000 -0.10	10.59	10.27	10.41	134,833
11 Jun 21	10.47000 -0.07	10.80	10.36	10.67	88,983
10 Jun 21	10.54000 +0.06	10.75	10.37	10.51	98,647
09 Jun 21	10.48000 -0.84	10.97	10.00	10.94	279,752
08 Jun 21	11.32000 -0.26	11.57	11.12	11.55	55,542
07 Jun 21	11.58000 -0.11	11.90	11.42	11.80	109,130
04 Jun 21	11.69000 +0.58	11.80	11.14	11.14	99,611
03 Jun 21	11.11000 +0.11	11.19	10.75	10.93	104,134
02 Jun 21	11.00000 -0.02	11.14	10.90	10.99	141,272
01 Jun 21	11.02000 +0.33	11.42	10.90	10.90	277,707
28 May 21	10.69000 +0.31	10.75	10.31	10.34	86,403
27 May 21	10.38000 +0.04	10.54	10.22	10.37	70,813
26 May 21	10.34000 +0.13	10.57	10.00	10.10	109,055
25 May 21	10.21000 -0.50	10.81	10.14	10.64	100,044
24 May 21	10.71000 -0.14	10.89	10.41	10.73	161,190
21 May 21	10.85000 -0.08	11.24	10.77	11.06	94,052
20 May 21	10.93000 -0.02	11.37	10.86	11.08	100,378
19 May 21	10.95000 -0.78	11.86	10.83	11.86	248,350
18 May 21	11.73000 +0.10	11.94	11.53	11.79	170,715
17 May 21	11.63000 +0.58	11.83	11.14	11.15	178,176
14 May 21	11.05000 +0.25	11.38	10.84	10.87	123,074
13 May 21	10.80000 -0.08	11.28	10.70	10.93	60,790
12 May 21	10.88000 +0.15	11.01	10.79	10.79	149,582
11 May 21	10.73000 +0.13	11.16	10.47	10.60	77,552
10 May 21	10.60000 +0.23	10.78	10.54	10.55	103,482
07 May 21	10.37000 +0.31	10.69	10.09	10.13	103,686
06 May 21	10.06000 +0.03	10.44	10.03	10.03	119,804
05 May 21	10.03000 +0.11	10.28	9.98	9.98	72,600
04 May 21	9.92000 -0.20	10.32	9.83	9.92	62,475
03 May 21	10.12000 -0.22	10.51	10.02	10.32	77,817
30 Apr 21	10.34000 -0.15	10.64	9.73	10.50	456,276
29 Apr 21	10.49000 +0.02	10.63	10.15	10.51	76,577
28 Apr 21	10.47000 +0.15	10.57	10.27	10.52	109,114
27 Apr 21	10.32000 -0.12	10.77	10.19	10.50	43,371
26 Apr 21	10.44000 +0.38	10.53	10.02	10.02	32,785
23 Apr 21	10.06000 -0.14	10.40	10.01	10.04	35,638
22 Apr 21	10.20000 -0.23	10.58	10.20	10.39	73,880
21 Apr 21	10.43000 +0.33	10.50	9.98	10.04	304,580
20 Apr 21	10.10000 -0.69	10.73	9.96	10.69	94,606
19 Apr 21	10.79000 -0.61	11.34	10.66	11.32	70,352
16 Apr 21	11.40000 +0.56	11.48	11.04	11.16	168,925
15 Apr 21	10.84000 +0.12	11.35	10.72	10.83	131,943
14 Apr 21	10.72000 +0.54	10.97	10.20	10.20	420,026
13 Apr 21	10.18000 +0.19	10.45	9.96	10.00	257,463
12 Apr 21	9.99000 -0.49	10.94	9.75	10.60	185,358
09 Apr 21	10.48000 +0.02	10.64	10.36	10.60	138,826
08 Apr 21	10.46000 +0.02	10.60	10.34	10.60	97,012
07 Apr 21	10.44000 -0.06	10.60	10.31	10.60	81,045
06 Apr 21	10.50000 +0.00	10.60	10.32	10.60	164,754
05 Apr 21	10.50000 +0.05	10.74	10.38	10.64	50,191
01 Apr 21	10.45000 +0.20	10.59	10.27	10.49	96,666
31 Mar 21	10.25000 -0.18	10.62	10.22	10.52	129,495
30 Mar 21	10.43000 +0.14	10.59	10.18	10.24	297,338
29 Mar 21	10.29000 +0.14	10.47	10.00	10.23	163,798
26 Mar 21	10.15000 +0.03	10.69	10.08	10.22	120,943
25 Mar 21	10.12000 +0.05	10.39	9.92	10.00	127,133
24 Mar 21	10.07000 -0.22	10.54	10.03	10.32	72,918
23 Mar 21	10.29000 -0.27	10.64	10.00	10.50	172,022
22 Mar 21	10.56000 +0.44	10.71	10.21	10.38	221,027
19 Mar 21	10.12000 -0.35	10.72	10.11	10.51	429,186
18 Mar 21	10.47000 -0.53	11.27	10.42	11.00	150,771
17 Mar 21	11.00000 +0.02	11.25	10.71	10.91	77,539
16 Mar 21	10.98000 +0.16	11.07	10.39	10.94	48,685
15 Mar 21	10.82000 +0.07	10.90	10.26	10.75	57,700
12 Mar 21	10.75000 -0.35	11.23	10.52	11.23	82,789
11 Mar 21	11.10000 +0.50	11.13	10.35	10.49	349,056
10 Mar 21	10.60000 -0.12	11.03	10.46	11.03	106,540
09 Mar 21	10.72000 -0.07	12.00	10.55	11.36	617,224
08 Mar 21	10.79000 +1.51	11.90	8.93	9.45	662,295
05 Mar 21	9.28000 +0.28	9.52	8.79	9.09	199,523
04 Mar 21	9.00000 -0.38	9.54	8.38	9.48	54,473
03 Mar 21	9.38000 -0.29	9.84	9.13	9.65	32,587
02 Mar 21	9.67000 +0.17	10.00	9.13	9.36	35,504
01 Mar 21	9.50000 +0.03	9.99	9.33	9.58	20,001
26 Feb 21	9.47000 -0.51	10.07	9.22	10.07	48,903
25 Feb 21	9.98000 -0.85	11.37	9.58	10.90	61,583
24 Feb 21	10.83000 +0.51	10.95	10.36	10.48	73,438
23 Feb 21	10.32000 -0.09	10.76	10.25	10.37	35,486
22 Feb 21	10.41000 +0.69	10.92	9.65	9.68	177,401
19 Feb 21	9.72000 +0.20	10.00	9.28	9.88	25,913
18 Feb 21	9.52000 -0.19	9.71	9.48	9.71	15,296
17 Feb 21	9.71000 -0.73	10.41	9.18	9.84	95,939
16 Feb 21	10.44000 +0.07	11.50	10.33	10.47	200,477
12 Feb 21	10.37000 +0.34	10.69	9.55	9.77	75,728
11 Feb 21	10.03000 -0.04	10.78	9.60	10.07	40,615
10 Feb 21	10.07000 +0.02	10.64	9.88	10.25	27,484
09 Feb 21	10.05000 -0.61	10.80	9.76	10.70	72,753
08 Feb 21	10.66000 +1.46	10.71	9.47	9.53	48,057
05 Feb 21	9.20000 -0.32	9.64	9.04	9.64	35,137
04 Feb 21	9.52000 -0.44	10.00	9.44	9.88	45,302
03 Feb 21	9.96000 -0.13	10.35	9.85	9.95	28,492
02 Feb 21	10.09000 -0.02	10.55	9.80	9.99	65,181
01 Feb 21	10.11000 +1.48	12.58	8.92	10.00	84,770
29 Jan 21	8.63000 +0.45	9.66	8.09	8.21	73,075
28 Jan 21	8.18000 +0.10	8.58	7.77	8.01	27,391
27 Jan 21	8.08500 -0.72	8.59	7.90	8.59	83,011
26 Jan 21	8.80000 +0.08	8.80	8.68	8.73	10,113
25 Jan 21	8.72000 -0.18	9.14	8.68	8.99	11,587
22 Jan 21	8.90000 -0.16	9.16	8.60	8.60	5,390
21 Jan 21	9.06000 -0.30	9.54	8.97	9.30	12,589
20 Jan 21	9.36000 +0.09	9.36	8.99	8.99	3,322
19 Jan 21	9.27000 +0.51	9.33	8.75	8.75	8,890
15 Jan 21	8.76000 -0.48	9.50	8.49	9.23	33,639
14 Jan 21	9.24000 +0.17	9.50	9.01	9.01	25,935
13 Jan 21	9.07000 -0.38	9.45	9.00	9.45	11,197
12 Jan 21	9.45000 +0.67	9.59	8.81	8.82	37,176
11 Jan 21	8.78000 -0.16	8.88	8.63	8.88	15,805
08 Jan 21	8.94000 -0.28	9.35	8.85	9.33	41,056
07 Jan 21	9.22000 -0.40	9.74	9.05	9.74	20,309
06 Jan 21	9.62000 +0.25	9.88	9.38	9.45	11,865
05 Jan 21	9.37000 -0.43	10.13	9.19	9.83	68,033
04 Jan 21	9.80000 +0.16	10.41	9.70	9.76	88,646
31 Dec 20	9.64000 +0.12	9.85	9.50	9.77	63,674
30 Dec 20	9.52000 -0.31	9.88	9.38	9.86	40,599
29 Dec 20	9.83000 +0.56	10.02	9.21	9.30	81,592
28 Dec 20	9.27000 +0.75	9.38	8.42	8.56	56,799
24 Dec 20	8.52000 +0.35	8.65	8.15	8.15	47,469
23 Dec 20	8.17000 +0.01	8.25	8.06	8.06	30,438
22 Dec 20	8.16000 -0.03	8.27	8.09	8.09	49,189
21 Dec 20	8.19000 +0.78	8.20	7.40	7.40	35,396
18 Dec 20	7.41000 -0.59	8.31	7.41	8.07	106,153
17 Dec 20	8.00000 -0.08	8.50	7.85	8.35	88,613
16 Dec 20	8.08000 -0.08	8.32	8.00	8.32	30,910
15 Dec 20	8.16000 +0.27	8.25	8.00	8.02	19,420
14 Dec 20	7.89000 -0.45	8.44	7.87	8.35	23,902
11 Dec 20	8.34000 -0.42	9.04	8.31	8.70	30,383
10 Dec 20	8.76000 +0.14	8.84	8.60	8.60	16,804
09 Dec 20	8.62000 -0.44	9.11	8.54	9.11	32,843
08 Dec 20	9.06000 +0.23	9.12	8.78	8.80	36,239
07 Dec 20	8.83000 +0.76	8.83	7.96	8.00	39,595
04 Dec 20	8.07000 -0.23	8.40	8.02	8.24	33,652
03 Dec 20	8.30000 +0.59	9.00	7.71	7.80	82,748
02 Dec 20	7.71000 -0.26	8.10	7.65	8.03	48,169
01 Dec 20	7.97000 +0.09	8.37	7.91	8.05	38,053
30 Nov 20	7.88000 -0.32	8.41	7.68	8.06	46,920
27 Nov 20	8.20000 +0.15	8.23	8.01	8.01	14,969
25 Nov 20	8.05000 +0.12	8.24	7.95	7.95	21,294
24 Nov 20	7.93000 +0.05	8.16	7.64	7.81	34,362
23 Nov 20	7.88000 +0.21	8.02	7.71	7.81	14,727
20 Nov 20	7.67000 -0.14	7.90	7.67	7.81	13,401
19 Nov 20	7.81000 -0.04	7.85	7.60	7.75	5,733
18 Nov 20	7.85000 -0.05	8.04	7.51	7.81	21,026
17 Nov 20	7.90000 +0.19	7.95	7.71	7.71	11,097
16 Nov 20	7.71000 +0.20	7.90	7.49	7.54	31,747
13 Nov 20	7.51000 +0.08	7.59	7.37	7.51	14,352
12 Nov 20	7.43000 +0.09	7.50	7.19	7.22	33,529
11 Nov 20	7.34000 -0.23	7.51	7.16	7.51	18,071
10 Nov 20	7.57000 +0.47	7.62	7.07	7.20	36,202
09 Nov 20	7.10000 +0.16	7.33	6.62	6.80	55,631
06 Nov 20	6.94000 -0.09	7.49	6.94	7.17	65,509
05 Nov 20	7.03000 +0.58	7.18	6.64	6.79	39,497
04 Nov 20	6.45000 -0.22	6.66	6.37	6.66	16,971
03 Nov 20	6.67000 +0.61	6.84	6.03	6.19	54,743
02 Nov 20	6.06000 +0.01	6.06	5.63	5.98	21,171
30 Oct 20	6.05000 -0.10	6.66	5.70	6.33	39,096
29 Oct 20	6.15000 +0.32	6.34	5.72	5.89	101,236
28 Oct 20	5.83000 -0.11	5.83	5.39	5.80	36,965
27 Oct 20	5.94000 +0.38	5.94	5.39	5.60	82,896
26 Oct 20	5.56000 -0.24	5.93	5.52	5.80	12,366
23 Oct 20	5.80000 +0.00	5.92	5.72	5.79	15,406
22 Oct 20	5.80000 +0.00	5.93	5.74	5.75	12,145
21 Oct 20	5.80000 +0.36	5.84	5.46	5.50	24,410
20 Oct 20	5.44000 -0.04	5.69	5.16	5.54	52,030
19 Oct 20	5.48000 -0.16	5.99	5.45	5.69	14,796
16 Oct 20	5.64000 -0.55	6.32	5.62	6.16	26,445
15 Oct 20	6.19000 +0.30	6.23	5.67	5.79	13,197
14 Oct 20	5.89000 -0.10	6.20	5.78	6.03	23,863
13 Oct 20	5.99000 -0.11	6.09	5.90	6.00	34,378
12 Oct 20	6.10000 +0.16	6.19	5.90	5.90	57,863
09 Oct 20	5.94000 +0.39	5.96	5.51	5.52	40,369
08 Oct 20	5.55000 -0.04	5.72	5.50	5.62	91,181
07 Oct 20	5.59000 -0.32	5.81	5.50	5.81	70,185
06 Oct 20	5.91000 -0.58	6.78	5.82	6.51	44,548
05 Oct 20	6.49000 +0.55	6.53	6.09	6.11	34,150
02 Oct 20	5.94000 +0.12	6.00	5.55	5.55	122,849
01 Oct 20	5.82000 +0.53	5.98	5.22	5.27	161,795
30 Sep 20	5.29000 +0.03	5.34	5.13	5.18	71,638
29 Sep 20	5.26000 -0.14	5.37	5.19	5.36	38,743
28 Sep 20	5.40000 -0.28	5.96	5.31	5.81	23,744
25 Sep 20	5.68000 -0.22	5.92	5.60	5.92	19,036
24 Sep 20	5.90000 -0.11	6.26	5.66	6.00	51,082
23 Sep 20	6.01000 -0.51	6.69	5.96	6.59	19,011
22 Sep 20	6.52000 +0.05	6.56	6.35	6.44	7,345
21 Sep 20	6.47000 -0.05	6.56	5.93	6.35	36,823
18 Sep 20	6.52000 -0.30	7.03	6.26	6.81	81,259
17 Sep 20	6.82000 -0.52	7.39	6.79	7.30	71,263
16 Sep 20	7.34000 -0.25	7.88	7.32	7.57	42,075
15 Sep 20	7.59000 +0.28	7.74	7.44	7.44	19,170
14 Sep 20	7.31000 +0.10	7.35	7.20	7.20	5,181
11 Sep 20	7.21000 -0.05	7.39	7.15	7.37	22,048
10 Sep 20	7.26000 -0.11	7.67	7.15	7.42	48,388
09 Sep 20	7.37000 -0.05	7.73	7.34	7.50	37,526
08 Sep 20	7.42000 -0.07	7.44	7.20	7.39	11,466
04 Sep 20	7.49000 +0.23	7.58	7.06	7.34	19,959
03 Sep 20	7.26000 +0.19	7.42	7.04	7.04	55,427
02 Sep 20	7.07000 -0.27	7.35	6.82	7.32	131,516
01 Sep 20	7.34000 -0.50	8.12	7.06	7.88	74,926
31 Aug 20	7.84000 -0.18	8.34	7.84	8.06	44,165
28 Aug 20	8.02000 +0.34	8.22	7.74	7.74	25,668
27 Aug 20	7.68000 -0.28	8.38	7.48	7.98	32,350
26 Aug 20	7.96000 +0.51	8.00	7.28	7.28	46,932
25 Aug 20	7.45000 +0.05	7.68	7.02	7.37	43,643
24 Aug 20	7.40000 -0.07	7.60	7.23	7.43	43,128
21 Aug 20	7.47000 -0.38	7.90	7.30	7.90	25,984
20 Aug 20	7.85000 -0.37	8.33	7.80	8.19	16,519
19 Aug 20	8.22000 +1.04	8.56	7.09	7.16	174,886
18 Aug 20	7.18000 +0.25	7.49	6.91	7.24	104,248
17 Aug 20	6.93000 -0.04	7.19	6.88	7.09	18,302
14 Aug 20	6.97000 +0.09	7.01	6.76	6.80	19,142
13 Aug 20	6.88000 -0.01	7.03	6.86	6.97	17,351
12 Aug 20	6.89000 -0.02	7.04	6.74	7.04	32,066
11 Aug 20	6.91000 -0.62	7.49	6.91	7.49	27,669
10 Aug 20	7.53000 +0.55	7.60	6.94	7.59	71,352
07 Aug 20	6.98000 -0.23	7.25	6.80	7.15	25,979
06 Aug 20	7.21000 +0.19	7.27	6.96	6.97	23,512
05 Aug 20	7.02000 +0.06	7.45	6.92	6.95	37,713
04 Aug 20	6.96000 +0.38	7.13	6.45	6.57	65,891
03 Aug 20	6.58000 +0.29	6.63	6.11	6.24	277,543
31 Jul 20	6.29000 +0.10	6.37	6.19	6.20	23,514
30 Jul 20	6.19000 +0.00	6.27	5.95	6.15	20,343
29 Jul 20	6.19000 -0.17	6.52	6.18	6.44	17,471
28 Jul 20	6.36000 -0.14	6.68	6.34	6.59	52,674
27 Jul 20	6.50000 +0.17	6.80	6.27	6.49	64,179
24 Jul 20	6.33000 +0.24	6.37	5.82	6.03	24,414
23 Jul 20	6.09000 -0.47	6.50	6.07	6.50	124,756
22 Jul 20	6.56000 +0.04	6.68	6.35	6.49	64,550
21 Jul 20	6.52000 +0.08	6.75	6.52	6.60	112,229
20 Jul 20	6.44000 +0.12	6.50	6.29	6.37	38,850
17 Jul 20	6.32000 +0.20	6.39	6.11	6.16	29,285
16 Jul 20	6.12000 -0.40	6.45	6.07	6.45	28,500
15 Jul 20	6.52000 +0.06	6.55	6.41	6.53	154,831
14 Jul 20	6.46000 +0.05	6.53	6.24	6.38	155,451
13 Jul 20	6.41000 +0.25	6.52	6.10	6.23	52,725
10 Jul 20	6.16000 +0.33	6.19	5.84	5.84	34,046
09 Jul 20	5.83000 -0.06	6.20	5.82	5.92	34,767
08 Jul 20	5.89000 +0.22	5.97	5.64	5.67	84,432
07 Jul 20	5.67000 -0.20	5.83	5.33	5.80	104,299
06 Jul 20	5.87000 +0.02	6.14	5.75	5.96	71,518
02 Jul 20	5.85000 -0.32	6.37	5.84	6.33	53,054
01 Jul 20	6.17000 -0.47	6.75	6.10	6.65	119,730
30 Jun 20	6.64000 +0.19	6.71	6.23	6.30	79,195
29 Jun 20	6.45000 -0.21	6.75	5.98	6.75	149,996
26 Jun 20	6.66000 +0.07	6.72	6.30	6.54	125,802
25 Jun 20	6.59000 +0.04	6.75	6.54	6.55	31,776
24 Jun 20	6.55000 +0.31	6.73	6.30	6.36	70,081
23 Jun 20	6.24000 +0.58	6.31	5.66	5.71	49,677
22 Jun 20	5.66000 +0.13	5.67	5.08	5.08	79,150
19 Jun 20	5.53000 -0.05	5.71	5.52	5.71	86,173
18 Jun 20	5.58000 +0.05	5.71	5.43	5.53	146,458
17 Jun 20	5.53000 +0.02	5.57	5.33	5.57	15,437
16 Jun 20	5.51000 +0.36	5.66	5.25	5.45	50,685
15 Jun 20	5.15000 -0.19	5.18	4.90	5.18	41,843
12 Jun 20	5.34000 +0.14	5.46	5.15	5.40	30,313
11 Jun 20	5.20000 -0.21	5.34	5.00	5.21	76,547
10 Jun 20	5.41000 -0.11	5.51	5.01	5.51	26,109
09 Jun 20	5.52000 +0.02	5.63	5.39	5.42	31,410
08 Jun 20	5.50000 +0.67	5.85	5.08	5.08	85,560
05 Jun 20	4.83000 +0.33	4.97	4.44	4.44	105,382
04 Jun 20	4.50000 -0.05	4.65	4.40	4.59	32,765
03 Jun 20	4.55000 +0.26	4.66	4.47	4.58	70,758
02 Jun 20	4.29000 +0.19	4.57	4.05	4.05	47,390
01 Jun 20	4.10000 +0.07	4.25	3.84	4.10	49,579
29 May 20	4.03000 -0.06	4.22	3.69	3.69	75,128
28 May 20	4.09000 -0.22	4.38	4.09	4.38	24,919
27 May 20	4.31000 +0.01	4.49	4.22	4.39	11,953
26 May 20	4.30000 +0.07	4.79	4.21	4.25	34,302
22 May 20	4.23000 -0.31	4.50	4.14	4.50	32,352
21 May 20	4.54000 -0.18	4.69	4.50	4.69	8,563
20 May 20	4.72000 +0.08	4.80	4.57	4.70	30,226
19 May 20	4.64000 +0.01	4.67	4.40	4.67	38,073
18 May 20	4.63000 +0.42	4.67	4.35	4.35	33,333
15 May 20	4.21000 +0.15	4.28	3.96	4.02	61,187
14 May 20	4.06000 +0.06	4.40	3.94	4.07	68,036
13 May 20	4.00000 -0.05	4.09	3.88	4.05	62,454
12 May 20	4.05000 -0.15	4.29	4.01	4.08	31,067
11 May 20	4.20000 -0.11	4.28	4.01	4.24	34,329
08 May 20	4.31000 +0.51	4.33	3.74	3.76	39,930
07 May 20	3.80000 +0.21	3.95	3.46	3.51	51,606
06 May 20	3.59000 -0.04	3.65	3.47	3.61	51,758
05 May 20	3.63000 -0.03	3.98	3.58	3.73	43,512
04 May 20	3.66000 -0.35	4.03	3.65	3.99	37,133
01 May 20	4.01000 -0.18	4.11	3.90	4.07	53,913
30 Apr 20	4.19000 -0.37	4.50	3.94	4.47	78,743
29 Apr 20	4.56000 +0.52	4.84	4.10	4.13	148,973
28 Apr 20	4.04000 +0.65	4.16	3.37	3.37	160,716
27 Apr 20	3.39000 -0.10	3.53	3.36	3.53	29,704
24 Apr 20	3.49000 +0.03	3.52	3.37	3.51	52,899
23 Apr 20	3.46000 +0.00	3.60	3.36	3.42	65,059
22 Apr 20	3.46000 -0.01	3.56	3.41	3.54	42,366
21 Apr 20	3.47000 -0.28	3.69	3.36	3.61	120,228
20 Apr 20	3.75000 -0.08	3.93	3.64	3.82	36,059
17 Apr 20	3.83000 +0.15	4.05	3.63	3.71	44,147
16 Apr 20	3.68000 +0.15	3.78	3.43	3.43	66,256
15 Apr 20	3.53000 -0.24	3.60	3.24	3.57	90,024
14 Apr 20	3.77000 +0.21	3.85	3.39	3.46	124,781
13 Apr 20	3.56000 +0.11	3.61	3.15	3.40	151,228
09 Apr 20	3.45000 -0.03	3.73	3.39	3.49	131,510
08 Apr 20	3.48000 -0.06	3.55	3.23	3.55	72,655
07 Apr 20	3.54000 +0.05	3.74	3.39	3.56	67,750
06 Apr 20	3.49000 +0.46	3.94	3.00	3.19	210,687
03 Apr 20	3.03000 +0.25	3.07	2.81	2.91	158,932
02 Apr 20	2.78000 -0.19	3.05	2.57	2.93	153,196
01 Apr 20	2.97000 -0.51	3.43	2.85	3.43	224,992
31 Mar 20	3.48000 +0.40	3.52	3.08	3.08	57,861
30 Mar 20	3.08000 -0.26	3.30	2.99	3.28	103,403
27 Mar 20	3.34000 -0.07	3.40	3.21	3.31	32,447
26 Mar 20	3.41000 -0.25	3.86	3.29	3.65	35,273
25 Mar 20	3.66000 +0.01	4.16	3.53	3.64	88,735
24 Mar 20	3.65000 +0.90	3.72	2.86	2.86	184,699
23 Mar 20	2.75000 +0.06	2.90	2.64	2.82	147,526
20 Mar 20	2.69000 -0.92	3.67	2.69	3.51	681,735
19 Mar 20	3.61000 -0.27	3.79	3.39	3.71	141,874
18 Mar 20	3.88000 -0.65	4.27	3.80	4.27	198,206
17 Mar 20	4.53000 +0.41	4.62	4.09	4.21	90,894
16 Mar 20	4.12000 -0.50	4.15	3.67	3.75	128,515
13 Mar 20	4.62000 -0.14	4.88	4.16	4.73	92,051
12 Mar 20	4.76000 -1.05	5.42	3.96	5.42	156,903
11 Mar 20	5.81000 -0.18	5.98	5.73	5.86	97,896
10 Mar 20	5.99000 +0.38	6.00	5.49	5.75	50,049
09 Mar 20	5.61000 -1.04	6.48	5.26	6.39	383,959
06 Mar 20	6.65000 -0.03	6.74	6.50	6.57	71,287
05 Mar 20	6.68000 -0.23	7.09	6.49	6.87	360,104
04 Mar 20	6.91000 -0.13	7.16	6.73	7.04	45,729
03 Mar 20	7.04000 -0.32	7.51	6.98	7.49	55,586
02 Mar 20	7.36000 +0.02	7.44	7.10	7.30	44,370
28 Feb 20	7.34000 -0.47	7.75	7.13	7.67	95,796
27 Feb 20	7.81000 -0.38	8.19	7.76	8.04	34,206
26 Feb 20	8.19000 -0.22	8.46	8.11	8.46	22,663
25 Feb 20	8.41000 -0.39	8.88	8.35	8.88	43,345
24 Feb 20	8.80000 -0.34	9.07	8.77	8.96	39,689
21 Feb 20	9.14000 +0.22	9.15	8.82	8.82	24,610
20 Feb 20	8.92000 +0.08	9.18	8.86	8.88	46,453
19 Feb 20	8.84000 +0.24	8.91	8.51	8.55	35,538
18 Feb 20	8.60000 -0.31	8.86	8.53	8.80	24,135
14 Feb 20	8.91000 +0.60	8.99	8.46	8.61	42,090
13 Feb 20	8.31000 -0.33	8.58	8.22	8.58	13,766
12 Feb 20	8.64000 +0.40	8.66	8.12	8.19	46,106
11 Feb 20	8.24000 +0.47	8.26	7.95	7.96	33,725
10 Feb 20	7.77000 -0.12	8.00	7.65	7.85	30,945
07 Feb 20	7.89000 -0.06	7.94	7.70	7.87	46,132
06 Feb 20	7.95000 -0.11	8.02	7.80	8.02	36,464
05 Feb 20	8.06000 +0.22	8.09	7.83	7.83	27,472
04 Feb 20	7.84000 +0.27	7.84	7.54	7.54	38,618
03 Feb 20	7.57000 -0.36	7.93	7.53	7.87	36,924
31 Jan 20	7.93000 -0.17	8.11	7.59	8.01	104,779
30 Jan 20	8.10000 +0.57	8.10	7.48	7.48	94,279
29 Jan 20	7.53000 -0.25	7.85	7.51	7.82	300,492
28 Jan 20	7.78000 -0.15	7.99	7.70	7.99	102,266
27 Jan 20	7.93000 -0.47	8.29	7.89	8.29	147,844
24 Jan 20	8.40000 -0.54	8.93	8.36	8.91	63,254
23 Jan 20	8.94000 +0.12	8.97	8.71	8.74	62,096
22 Jan 20	8.82000 -0.03	8.88	8.65	8.87	77,532
21 Jan 20	8.85000 +0.21	8.89	8.60	8.64	46,629
17 Jan 20	8.64000 +0.22	8.74	8.47	8.60	59,431
16 Jan 20	8.42000 -0.50	8.95	8.35	8.94	62,923
15 Jan 20	8.92000 +0.00	9.06	8.80	8.89	50,336
14 Jan 20	8.92000 +0.07	9.09	8.72	8.78	91,513
13 Jan 20	8.85000 +0.50	8.89	8.40	8.40	93,030
10 Jan 20	8.35000 -0.02	8.51	8.32	8.37	29,369
09 Jan 20	8.37000 +0.14	8.49	8.20	8.22	52,053
08 Jan 20	8.23000 -0.18	8.42	8.23	8.42	29,268
07 Jan 20	8.41000 -0.09	8.57	8.36	8.50	53,194
06 Jan 20	8.50000 +0.03	8.72	8.43	8.50	75,759
03 Jan 20	8.47000 +0.31	8.53	8.18	8.18	59,358
02 Jan 20	8.16000 +0.02	8.21	8.05	8.21	43,932
31 Dec 19	8.14000 -0.01	8.23	8.11	8.11	32,439
30 Dec 19	8.15000 -0.11	8.34	8.11	8.22	35,340
27 Dec 19	8.26000 -0.13	8.44	8.20	8.44	45,861
26 Dec 19	8.39000 +0.00	8.56	8.34	8.43	41,141
24 Dec 19	8.39000 +0.01	8.54	8.21	8.31	53,081
23 Dec 19	8.38000 -0.03	8.57	8.35	8.47	78,385
20 Dec 19	8.41000 -0.19	8.72	8.32	8.69	202,185
19 Dec 19	8.60000 +0.05	8.82	8.48	8.48	74,952
18 Dec 19	8.55000 -0.22	8.82	8.50	8.81	93,997
17 Dec 19	8.77000 -0.14	8.96	8.75	8.85	56,852
16 Dec 19	8.91000 -0.32	9.22	8.87	8.89	77,182
13 Dec 19	9.23000 -0.01	9.46	9.10	9.29	66,290
12 Dec 19	9.24000 +0.04	9.41	9.07	9.25	50,990
11 Dec 19	9.20000 +0.38	9.20	8.81	8.81	100,762
10 Dec 19	8.82000 +0.07	8.85	8.69	8.79	33,363
09 Dec 19	8.75000 +0.09	8.90	8.61	8.66	58,120
06 Dec 19	8.66000 +0.37	8.68	8.33	8.33	86,709
05 Dec 19	8.29000 +0.20	8.29	8.05	8.05	37,498
04 Dec 19	8.09000 -0.03	8.35	8.06	8.16	74,582
03 Dec 19	8.12000 +0.00	8.15	7.94	8.06	50,859
02 Dec 19	8.12000 -0.37	8.43	8.01	8.22	124,203
29 Nov 19	8.49000 +0.23	8.59	8.23	8.28	70,714
27 Nov 19	8.26000 +0.15	8.29	8.01	8.10	61,347
26 Nov 19	8.11000 +0.02	8.18	7.99	8.00	52,511
25 Nov 19	8.09000 +0.11	8.20	8.03	8.04	38,608
22 Nov 19	7.98000 +0.07	8.12	7.86	7.86	68,143
21 Nov 19	7.91000 -0.13	8.01	7.80	7.99	72,502
20 Nov 19	8.04000 -0.09	8.18	7.95	8.10	71,170
19 Nov 19	8.13000 -0.05	8.24	8.00	8.23	116,938
18 Nov 19	8.18000 -0.46	8.48	8.11	8.48	199,462
15 Nov 19	8.64000 -0.57	9.30	8.56	9.18	160,535
14 Nov 19	9.21000 -0.07	9.45	9.18	9.24	138,955
13 Nov 19	9.28000 -0.18	9.46	9.20	9.36	171,311
12 Nov 19	9.46000 -0.16	9.70	9.34	9.55	433,883
11 Nov 19	9.62000 +0.21	9.77	9.36	9.41	307,121
08 Nov 19	9.41000 -0.10	9.44	9.10	9.26	179,592
07 Nov 19	9.51000 +0.12	9.81	9.39	9.39	169,556
06 Nov 19	9.39000 +0.07	9.44	9.17	9.28	188,880
05 Nov 19	9.32000 +0.06	9.37	9.02	9.19	139,322
04 Nov 19	9.26000 +0.70	9.64	8.89	9.52	293,498
01 Nov 19	8.56000 -2.13	10.34	8.41	10.34	382,462
31 Oct 19	10.69000 +0.04	10.98	10.53	10.55	148,535
30 Oct 19	10.65000 +0.13	10.70	10.40	10.40	32,046
29 Oct 19	10.52000 +0.50	10.55	9.96	10.00	194,865
28 Oct 19	10.02000 +0.12	10.18	9.82	9.89	183,303
25 Oct 19	9.90000 -0.50	10.51	9.86	10.36	352,706
24 Oct 19	10.40000 -0.18	10.70	10.31	10.60	48,032
23 Oct 19	10.58000 -0.17	10.87	10.45	10.75	251,501
22 Oct 19	10.75000 +0.24	10.78	10.18	10.52	299,319
21 Oct 19	10.51000 +0.16	10.60	10.10	10.48	301,643
18 Oct 19	10.35000 -0.10	10.64	10.35	10.37	340,557
17 Oct 19	10.45000 +0.11	10.57	10.35	10.35	308,472
16 Oct 19	10.34000 +0.22	10.35	10.06	10.07	193,212
15 Oct 19	10.12000 -0.07	10.27	9.98	10.22	139,055
14 Oct 19	10.19000 +0.35	10.21	9.76	9.76	105,178
11 Oct 19	9.84000 +0.28	9.93	9.62	9.65	272,967
10 Oct 19	9.56000 +0.30	9.61	9.24	9.28	40,516
09 Oct 19	9.26000 +0.11	9.26	9.07	9.18	27,951
08 Oct 19	9.15000 -0.03	9.19	9.06	9.13	83,785
07 Oct 19	9.18000 +0.06	9.22	9.01	9.03	75,873
04 Oct 19	9.12000 +0.01	9.16	9.01	9.10	35,355
03 Oct 19	9.11000 -0.11	9.22	8.98	9.16	229,648
02 Oct 19	9.22000 -0.22	9.39	9.19	9.36	140,147
01 Oct 19	9.44000 +0.03	9.49	9.36	9.40	80,670
30 Sep 19	9.41000 +0.04	9.46	9.32	9.32	79,924
27 Sep 19	9.37000 +0.02	9.40	9.27	9.31	29,746
26 Sep 19	9.35000 +0.00	9.39	9.25	9.30	44,165
25 Sep 19	9.35000 -0.02	9.35	9.15	9.16	49,344
24 Sep 19	9.37000 -0.21	9.52	9.31	9.52	58,340
23 Sep 19	9.58000 -0.20	9.82	9.47	9.66	70,685
20 Sep 19	9.78000 +0.16	9.82	9.61	9.61	89,454
19 Sep 19	9.62000 +0.00	9.68	9.37	9.58	143,577
18 Sep 19	9.62000 -0.06	9.68	9.50	9.60	168,350
17 Sep 19	9.68000 +0.23	9.68	9.41	9.41	173,056
16 Sep 19	9.45000 -0.15	9.77	9.34	9.55	108,661
13 Sep 19	9.60000 +0.15	9.77	9.50	9.50	103,298
12 Sep 19	9.45000 -0.05	9.47	9.02	9.12	143,380
11 Sep 19	9.50000 -0.14	9.76	9.43	9.69	124,507
10 Sep 19	9.64000 +0.07	9.71	9.45	9.61	120,640
09 Sep 19	9.57000 +0.03	9.65	9.46	9.59	143,640
06 Sep 19	9.54000 -0.04	9.65	9.39	9.61	180,554
05 Sep 19	9.58000 +0.08	9.64	9.36	9.55	250,730
04 Sep 19	9.50000 +0.10	9.63	9.46	9.46	118,144
03 Sep 19	9.40000 +0.01	9.63	9.17	9.33	208,493
30 Aug 19	9.39000 +0.27	9.42	9.08	9.14	108,363
29 Aug 19	9.12000 +0.18	9.17	8.96	8.96	39,949
28 Aug 19	8.94000 +0.10	9.02	8.67	8.79	80,907
27 Aug 19	8.84000 +0.09	8.97	8.55	8.97	109,556
26 Aug 19	8.75000 +0.14	8.79	8.58	8.65	83,422
23 Aug 19	8.61000 +0.09	8.69	8.34	8.40	120,972
22 Aug 19	8.52000 +0.19	8.53	8.21	8.27	97,612
21 Aug 19	8.33000 +0.07	8.34	8.18	8.32	74,086
20 Aug 19	8.26000 -0.06	8.34	8.05	8.25	61,536
19 Aug 19	8.32000 -0.05	8.60	8.18	8.55	166,915
16 Aug 19	8.37000 +0.27	8.43	8.07	8.09	161,238
15 Aug 19	8.10000 +0.26	8.11	7.61	7.89	114,476
14 Aug 19	7.84000 +0.14	7.89	7.49	7.49	114,059
13 Aug 19	7.70000 -0.14	7.88	7.45	7.74	316,773
12 Aug 19	7.84000 +0.06	8.01	7.72	7.82	76,845
09 Aug 19	7.78000 -0.18	7.99	7.74	7.93	41,085
08 Aug 19	7.96000 +0.36	8.02	7.64	7.64	64,495
07 Aug 19	7.60000 +0.43	7.69	7.00	7.13	156,067
06 Aug 19	7.17000 -0.12	7.41	7.07	7.23	75,846
05 Aug 19	7.29000 -0.43	7.68	7.28	7.51	42,751
02 Aug 19	7.72000 -0.14	7.99	7.57	7.80	59,035
01 Aug 19	7.86000 -0.38	8.58	7.56	8.58	107,707
31 Jul 19	8.24000 -0.61	8.88	8.21	8.88	122,773
30 Jul 19	8.85000 -0.07	8.94	8.77	8.92	22,705
29 Jul 19	8.92000 -0.17	9.24	8.90	9.07	32,816
26 Jul 19	9.09000 +0.17	9.12	8.89	8.99	74,610
25 Jul 19	8.92000 -0.35	9.33	8.85	9.33	59,847
24 Jul 19	9.27000 -0.01	9.48	9.11	9.27	85,339
23 Jul 19	9.28000 +0.34	9.32	8.85	8.92	110,460
22 Jul 19	8.94000 -0.26	9.21	8.89	9.21	43,446
19 Jul 19	9.20000 +0.07	9.31	9.07	9.12	53,521
18 Jul 19	9.13000 +0.10	9.13	9.01	9.03	47,873
17 Jul 19	9.03000 -0.02	9.12	8.96	9.09	99,463
16 Jul 19	9.05000 -0.08	9.21	8.96	9.08	62,107
15 Jul 19	9.13000 +0.04	9.26	9.04	9.06	51,848
12 Jul 19	9.09000 +0.01	9.21	9.03	9.08	20,260
11 Jul 19	9.08000 -0.16	9.32	9.03	9.26	41,413
10 Jul 19	9.24000 +0.08	9.45	9.20	9.25	35,096
09 Jul 19	9.16000 +0.05	9.22	8.80	9.04	60,500
08 Jul 19	9.11000 -0.39	9.46	9.10	9.46	35,720
05 Jul 19	9.50000 -0.01	9.51	9.13	9.47	68,044
03 Jul 19	9.51000 -0.07	9.61	9.43	9.55	28,754
02 Jul 19	9.58000 +0.00	9.67	9.55	9.58	36,565
01 Jul 19	9.58000 -0.01	9.78	9.52	9.61	125,654
28 Jun 19	9.59000 -0.26	10.01	9.57	9.86	72,289
27 Jun 19	9.85000 -0.18	10.12	9.82	10.09	79,436
26 Jun 19	10.03000 -0.01	10.14	9.95	10.09	58,994
25 Jun 19	10.04000 -0.36	10.54	9.96	10.38	65,810
24 Jun 19	10.40000 -0.16	10.65	10.33	10.62	52,927
21 Jun 19	10.56000 -0.02	10.66	10.30	10.51	200,407
20 Jun 19	10.58000 +0.45	10.84	10.25	10.28	131,797
19 Jun 19	10.13000 -0.01	10.16	10.05	10.09	80,323
18 Jun 19	10.14000 +0.19	10.20	9.97	10.04	81,749
17 Jun 19	9.95000 -0.05	10.14	9.93	10.02	56,536
14 Jun 19	10.00000 -0.14	10.23	9.97	10.10	76,815
13 Jun 19	10.14000 +0.03	10.45	10.06	10.24	118,437
12 Jun 19	10.11000 -0.10	10.43	10.11	10.15	70,444
11 Jun 19	10.21000 +0.19	10.29	10.11	10.15	84,015
10 Jun 19	10.02000 -0.07	10.32	9.93	10.05	89,002
07 Jun 19	10.09000 +0.29	10.17	9.84	9.85	136,943
06 Jun 19	9.80000 +0.01	9.92	9.65	9.81	129,767
05 Jun 19	9.79000 -0.17	10.10	9.77	9.97	74,195
04 Jun 19	9.96000 +0.26	10.10	9.75	9.77	49,248
03 Jun 19	9.70000 +0.12	9.78	9.54	9.61	48,111
31 May 19	9.58000 +0.01	9.60	9.43	9.51	96,386
30 May 19	9.57000 -0.05	9.74	9.56	9.67	97,519
29 May 19	9.62000 +0.05	9.75	9.42	9.42	97,020
28 May 19	9.57000 -0.01	9.67	9.46	9.61	62,304
24 May 19	9.58000 -0.04	9.76	9.47	9.69	85,137
23 May 19	9.62000 -0.27	9.90	9.62	9.77	123,330
22 May 19	9.89000 -0.09	10.03	9.83	10.01	102,790
21 May 19	9.98000 +0.00	10.16	9.95	10.03	66,978
20 May 19	9.98000 +0.26	9.99	9.62	9.62	209,427
17 May 19	9.72000 -0.12	9.97	9.69	9.74	198,331
16 May 19	9.84000 +0.32	9.87	9.56	9.56	145,227
15 May 19	9.52000 +0.06	9.61	9.29	9.43	93,838
14 May 19	9.46000 -0.17	9.71	9.27	9.71	161,173
13 May 19	9.63000 -0.06	9.76	9.37	9.58	310,504
10 May 19	9.69000 -0.07	9.83	9.64	9.75	201,366
09 May 19	9.76000 +0.02	9.92	9.64	9.69	229,292
08 May 19	9.74000 -0.17	9.89	9.68	9.89	149,878
07 May 19	9.91000 -0.37	10.26	9.81	10.18	116,784
06 May 19	10.28000 -0.44	10.68	10.22	10.58	106,926
03 May 19	10.72000 +0.09	10.97	10.59	10.73	135,545
02 May 19	10.63000 -0.31	11.04	10.60	10.97	251,884
01 May 19	10.94000 -0.90	11.81	10.45	11.67	181,026
30 Apr 19	11.84000 -0.16	12.22	11.77	11.99	113,898
29 Apr 19	12.00000 -0.03	12.15	11.95	12.02	103,235
26 Apr 19	12.03000 +0.14	12.08	11.70	11.74	68,056
25 Apr 19	11.89000 -0.29	12.29	11.65	12.29	199,068
24 Apr 19	12.18000 -0.10	12.32	12.03	12.22	76,355
23 Apr 19	12.28000 -0.17	12.52	12.18	12.52	273,564
22 Apr 19	12.45000 +0.12	12.57	12.14	12.20	51,208
18 Apr 19	12.33000 -0.27	12.70	12.28	12.70	143,464
17 Apr 19	12.60000 +0.03	12.75	12.52	12.61	42,955
16 Apr 19	12.57000 +0.06	12.61	12.41	12.49	88,354
15 Apr 19	12.51000 -0.05	12.69	12.42	12.66	50,508
12 Apr 19	12.56000 +0.06	12.67	12.46	12.47	103,336
11 Apr 19	12.50000 -0.08	12.59	12.36	12.59	53,724
10 Apr 19	12.58000 +0.02	12.80	12.52	12.55	159,998
09 Apr 19	12.56000 -0.04	12.62	12.32	12.61	63,302
08 Apr 19	12.60000 +0.08	12.71	12.48	12.63	52,109
05 Apr 19	12.52000 -0.03	12.64	12.47	12.55	49,883
04 Apr 19	12.55000 +0.07	12.57	12.39	12.46	67,817
03 Apr 19	12.48000 +0.05	12.77	12.41	12.43	73,990
02 Apr 19	12.43000 -0.03	12.55	12.36	12.55	79,575
01 Apr 19	12.46000 +0.01	12.70	12.41	12.59	74,422
29 Mar 19	12.45000 +0.13	12.59	12.20	12.45	53,176
28 Mar 19	12.32000 -0.05	12.43	12.25	12.38	56,581
27 Mar 19	12.37000 +0.02	12.49	12.21	12.21	57,182
26 Mar 19	12.35000 +0.17	12.41	12.11	12.25	53,513
25 Mar 19	12.18000 -0.22	12.47	12.11	12.35	63,877
22 Mar 19	12.40000 -0.04	12.51	12.24	12.24	110,600
21 Mar 19	12.44000 +0.00	12.71	12.33	12.44	110,717
20 Mar 19	12.44000 +0.34	12.71	12.04	12.04	61,022
19 Mar 19	12.10000 +0.21	12.30	11.87	11.87	74,519
18 Mar 19	11.89000 +0.51	11.93	11.27	11.30	95,141
15 Mar 19	11.38000 +0.20	11.40	11.24	11.30	760,020
14 Mar 19	11.18000 +0.06	11.41	10.89	11.10	70,337
13 Mar 19	11.12000 -0.37	11.50	10.80	11.01	153,767
12 Mar 19	11.49000 +0.28	11.77	11.28	11.32	130,688
11 Mar 19	11.21000 +0.06	11.47	11.01	11.25	136,992
08 Mar 19	11.15000 -0.18	11.30	10.91	11.24	235,489
07 Mar 19	11.33000 -0.04	11.51	11.21	11.46	139,038
06 Mar 19	11.37000 +0.01	11.47	11.21	11.39	77,358
05 Mar 19	11.36000 -0.04	11.79	11.31	11.32	109,600
04 Mar 19	11.40000 +0.44	11.49	11.00	11.09	260,367
01 Mar 19	10.96000 +0.18	11.00	10.58	10.78	115,619
28 Feb 19	10.78000 +0.12	10.78	10.57	10.62	74,811
27 Feb 19	10.66000 -0.15	10.87	10.65	10.80	129,372
26 Feb 19	10.81000 +0.11	10.81	10.54	10.61	162,880
25 Feb 19	10.70000 +0.29	11.00	10.34	10.45	118,123
22 Feb 19	10.41000 -0.13	10.61	10.36	10.59	93,536
21 Feb 19	10.54000 +0.16	10.70	10.25	10.30	108,917
20 Feb 19	10.38000 +0.43	10.51	9.87	9.87	150,721
19 Feb 19	9.95000 +0.51	9.99	9.27	9.59	269,604
15 Feb 19	9.44000 +0.32	9.61	8.92	9.03	139,402
14 Feb 19	9.12000 -0.05	9.17	8.90	9.12	93,863
13 Feb 19	9.17000 -0.16	9.43	9.15	9.33	70,388
12 Feb 19	9.33000 +0.00	9.51	9.27	9.34	60,935
11 Feb 19	9.33000 +0.13	9.52	9.11	9.23	79,074
08 Feb 19	9.20000 -0.14	9.41	8.99	9.32	126,155
07 Feb 19	9.34000 -0.06	9.45	9.18	9.33	98,570
06 Feb 19	9.40000 +0.24	9.84	9.12	9.15	316,973
05 Feb 19	9.16000 +0.34	9.26	8.77	8.82	513,922
04 Feb 19	8.82000 +0.10	8.95	8.58	8.65	167,461
01 Feb 19	8.72000 -0.14	8.99	8.66	8.87	87,317
31 Jan 19	8.86000 +0.34	8.95	8.48	8.52	311,938
30 Jan 19	8.52000 -0.07	8.78	8.22	8.60	379,856
29 Jan 19	8.59000 -0.44	9.10	8.58	9.10	250,586
28 Jan 19	9.03000 -0.38	9.27	9.00	9.27	167,089
25 Jan 19	9.41000 +0.20	9.71	9.29	9.32	101,114
24 Jan 19	9.21000 -0.04	9.30	9.13	9.24	80,604
23 Jan 19	9.25000 -0.44	9.89	9.08	9.78	206,336
22 Jan 19	9.69000 -0.50	10.11	9.55	10.05	162,303
18 Jan 19	10.19000 -0.27	10.68	10.13	10.68	131,298
17 Jan 19	10.46000 +0.36	10.74	9.99	10.04	626,777
16 Jan 19	10.10000 +0.09	10.12	9.90	10.12	803,907
15 Jan 19	10.01000 -0.05	10.24	9.83	10.02	140,704
14 Jan 19	10.06000 -0.18	10.35	9.83	9.83	530,768
11 Jan 19	10.24000 -0.66	10.94	9.79	10.80	1,336,288
10 Jan 19	10.90000 -0.30	11.42	10.89	11.21	377,785
09 Jan 19	11.20000 -0.88	12.25	11.18	12.24	271,405
08 Jan 19	12.08000 -0.33	12.57	12.03	12.38	131,606
07 Jan 19	12.41000 +0.17	12.69	12.12	12.23	36,555
04 Jan 19	12.24000 +0.26	12.60	11.98	12.16	68,168
03 Jan 19	11.98000 -0.08	12.15	11.78	12.05	26,472
02 Jan 19	12.06000 +0.16	12.26	11.69	11.80	29,441
31 Dec 18	11.90000 +0.06	11.98	11.76	11.87	16,646
28 Dec 18	11.84000 +0.05	11.96	11.73	11.75	32,424
27 Dec 18	11.79000 +0.04	12.00	11.72	11.73	54,446
26 Dec 18	11.75000 +0.00	11.81	11.67	11.81	38,974
24 Dec 18	11.75000 -0.01	11.98	11.71	11.81	18,375
21 Dec 18	11.76000 +0.03	11.96	11.33	11.75	133,080
20 Dec 18	11.73000 -0.08	12.28	11.64	11.96	101,403
19 Dec 18	11.81000 -0.09	12.35	11.74	11.88	114,763
18 Dec 18	11.90000 +0.00	12.15	11.84	11.93	76,314
17 Dec 18	11.90000 +0.02	12.06	11.86	11.96	26,238
14 Dec 18	11.88000 -0.03	11.96	11.61	11.72	48,616
13 Dec 18	11.91000 -0.18	12.29	11.73	12.23	36,317
12 Dec 18	12.09000 +0.13	12.20	11.95	12.13	130,352
11 Dec 18	11.96000 -0.14	12.20	11.83	12.20	50,969
10 Dec 18	12.10000 -0.15	12.39	12.00	12.18	49,576
07 Dec 18	12.25000 +0.25	12.52	12.10	12.10	43,400
06 Dec 18	12.00000 -0.03	12.07	11.53	11.72	162,468
04 Dec 18	12.03000 -0.25	12.66	11.94	12.27	70,632
03 Dec 18	12.28000 -0.22	12.90	12.10	12.63	162,505
30 Nov 18	12.50000 -0.11	12.64	12.39	12.43	94,722
29 Nov 18	12.61000 -0.03	12.80	12.51	12.57	66,838
28 Nov 18	12.64000 +0.10	12.96	12.44	12.63	63,298
27 Nov 18	12.54000 +0.09	12.61	12.26	12.36	81,885
26 Nov 18	12.45000 -0.15	12.97	12.22	12.66	130,515
23 Nov 18	12.60000 +0.10	12.69	11.95	12.42	33,052
21 Nov 18	12.50000 +0.19	12.55	12.30	12.39	30,628
20 Nov 18	12.31000 -0.25	12.60	12.17	12.39	39,808
19 Nov 18	12.56000 -0.08	12.73	12.31	12.57	28,498
16 Nov 18	12.64000 +0.00	12.74	12.51	12.61	29,709
15 Nov 18	12.64000 +0.17	12.65	12.06	12.41	49,011
14 Nov 18	12.47000 -0.03	12.70	12.17	12.52	55,187
13 Nov 18	12.50000 -0.10	12.71	12.39	12.52	39,315
12 Nov 18	12.60000 -0.32	12.96	12.42	12.87	49,877
09 Nov 18	12.92000 -0.51	13.40	12.74	13.40	25,788
08 Nov 18	13.43000 +0.03	13.50	12.98	13.21	18,391
07 Nov 18	13.40000 +0.08	13.69	13.07	13.45	68,007
06 Nov 18	13.32000 +0.24	13.40	13.03	13.03	54,288
05 Nov 18	13.08000 +0.05	13.24	12.66	12.94	48,909
02 Nov 18	13.03000 +0.14	13.11	12.65	12.95	60,647
01 Nov 18	12.89000 +1.74	12.90	11.25	12.00	161,400
31 Oct 18	11.15000 +0.07	11.83	11.04	11.39	287,871
30 Oct 18	11.08000 +0.00	11.17	10.79	11.06	89,341
29 Oct 18	11.08000 -0.22	11.43	10.93	11.43	85,411
26 Oct 18	11.30000 -0.18	11.63	11.11	11.43	76,669
25 Oct 18	11.48000 +0.12	11.52	11.18	11.36	60,563
24 Oct 18	11.36000 -0.13	11.49	11.21	11.46	176,755
23 Oct 18	11.49000 -0.22	11.63	11.05	11.59	102,147
22 Oct 18	11.71000 +0.00	11.76	11.63	11.76	71,221
19 Oct 18	11.71000 -0.29	12.36	11.62	12.01	30,093
18 Oct 18	12.00000 -0.32	12.44	11.90	12.44	36,018
17 Oct 18	12.32000 -0.07	12.45	12.20	12.29	26,616
16 Oct 18	12.39000 -0.02	12.72	12.39	12.54	62,916
15 Oct 18	12.41000 +0.20	12.64	12.07	12.07	55,619
12 Oct 18	12.21000 +0.11	12.29	12.13	12.26	46,285
11 Oct 18	12.10000 +0.39	12.24	11.62	11.67	47,746
10 Oct 18	11.71000 -0.64	12.30	11.56	12.22	66,335
09 Oct 18	12.35000 -0.45	12.77	12.30	12.72	72,449
08 Oct 18	12.80000 +0.33	12.83	12.41	12.53	31,863
05 Oct 18	12.47000 +0.07	12.66	12.40	12.40	47,611
04 Oct 18	12.40000 -0.20	12.76	12.40	12.76	54,390
03 Oct 18	12.60000 +0.04	12.86	12.41	12.72	68,604
02 Oct 18	12.56000 +0.53	12.63	12.00	12.08	67,706
01 Oct 18	12.03000 -0.03	12.06	11.41	12.01	114,057
28 Sep 18	12.06000 +0.26	12.21	11.79	12.00	128,296
27 Sep 18	11.80000 +0.02	11.86	11.64	11.75	27,808
26 Sep 18	11.78000 -0.13	12.24	11.75	11.86	90,102
25 Sep 18	11.91000 -0.09	12.02	11.81	11.84	87,046
24 Sep 18	12.00000 -0.93	13.25	11.84	13.25	107,162
21 Sep 18	12.93000 +1.03	12.96	11.93	12.17	191,873
20 Sep 18	11.90000 +0.10	12.01	11.80	11.80	79,513
19 Sep 18	11.80000 +0.79	12.00	11.00	11.12	226,448
18 Sep 18	11.01000 +0.08	11.17	10.92	11.02	58,477
17 Sep 18	10.93000 +0.03	11.04	10.75	10.98	48,402
14 Sep 18	10.90000 -0.15	11.07	10.88	11.02	45,578
13 Sep 18	11.05000 +0.19	11.09	10.53	10.93	210,212
12 Sep 18	10.86000 -0.02	11.14	10.78	10.85	101,002
11 Sep 18	10.88000 -0.01	11.00	10.52	10.77	152,159
10 Sep 18	10.89000 -0.31	11.20	10.77	11.20	91,868
07 Sep 18	11.20000 -0.58	11.72	10.95	11.68	155,660
06 Sep 18	11.78000 -0.42	12.52	11.76	12.15	98,426
05 Sep 18	12.20000 +0.05	12.31	12.04	12.05	89,985
04 Sep 18	12.15000 +0.10	12.25	11.77	11.99	87,948
31 Aug 18	12.05000 +0.16	12.18	11.75	11.78	76,138
30 Aug 18	11.89000 -0.34	12.36	11.55	12.22	73,233
29 Aug 18	12.23000 +0.15	12.26	11.96	12.10	64,703
28 Aug 18	12.08000 -0.01	12.36	11.98	12.18	87,137
27 Aug 18	12.09000 +0.21	12.37	11.74	11.99	66,459
24 Aug 18	11.88000 +0.19	12.07	11.75	11.75	41,082
23 Aug 18	11.69000 -0.39	12.04	11.69	12.03	54,414
22 Aug 18	12.08000 +0.01	12.23	11.98	12.12	110,437
21 Aug 18	12.07000 +0.17	12.09	11.79	11.89	50,414
20 Aug 18	11.90000 +0.01	12.06	11.54	11.94	131,130
17 Aug 18	11.89000 +0.16	11.95	11.60	11.72	99,831
16 Aug 18	11.73000 +0.05	11.94	11.67	11.81	70,876
15 Aug 18	11.68000 -0.59	12.14	11.41	12.12	196,284
14 Aug 18	12.27000 -0.16	12.47	12.10	12.44	109,407
13 Aug 18	12.43000 -0.26	12.73	12.36	12.73	144,208
10 Aug 18	12.69000 -0.72	13.45	12.47	13.28	177,394
09 Aug 18	13.41000 +0.32	13.44	13.00	13.17	104,912
08 Aug 18	13.09000 -0.01	13.33	12.91	13.23	173,321
07 Aug 18	13.10000 -0.15	13.56	13.03	13.38	169,711
06 Aug 18	13.25000 -0.65	13.80	13.12	13.78	183,495
03 Aug 18	13.90000 +0.15	14.09	13.70	13.70	343,203
02 Aug 18	13.75000 -0.29	13.86	12.47	13.82	585,762
01 Aug 18	14.04000 +0.63	14.33	12.89	13.41	308,764
31 Jul 18	13.41000 +0.11	13.41	13.20	13.32	552,248
30 Jul 18	13.30000 +0.11	13.40	13.08	13.17	117,836
27 Jul 18	13.19000 +0.30	13.25	12.84	12.93	185,495
26 Jul 18	12.89000 -0.18	13.01	12.76	12.99	112,808
25 Jul 18	13.07000 +0.33	13.07	12.49	12.86	277,138
24 Jul 18	12.74000 +0.54	12.92	12.38	12.42	428,754
23 Jul 18	12.20000 +0.09	12.42	11.95	12.14	386,315
20 Jul 18	12.11000 -0.08	12.54	12.09	12.25	490,251
19 Jul 18	12.19000 -0.34	12.55	11.93	12.40	332,047
18 Jul 18	12.53000 +0.29	12.57	11.95	12.15	156,341
17 Jul 18	12.24000 +0.13	12.60	12.09	12.17	411,323
16 Jul 18	12.11000 +0.28	12.39	11.66	11.69	424,323
13 Jul 18	11.83000 +0.10	11.91	11.31	11.64	975,733
12 Jul 18	11.73000 +0.36	11.82	11.31	11.48	229,821
11 Jul 18	11.37000 -0.38	11.78	11.34	11.62	412,741
10 Jul 18	11.75000 +0.24	11.77	11.35	11.54	187,052
09 Jul 18	11.51000 +0.35	11.57	11.19	11.19	218,765
06 Jul 18	11.16000 -0.25	11.35	10.90	11.29	594,526
05 Jul 18	11.41000 +0.02	11.69	11.31	11.50	188,866
03 Jul 18	11.39000 +0.17	11.62	11.21	11.24	64,504
02 Jul 18	11.22000 -0.55	11.82	11.16	11.65	108,874
29 Jun 18	11.77000 +0.02	11.98	11.65	11.74	157,667
28 Jun 18	11.75000 -0.28	12.16	11.58	12.00	274,450
27 Jun 18	12.03000 -0.51	12.62	11.85	12.56	126,443
26 Jun 18	12.54000 -0.24	12.86	12.52	12.76	99,035
25 Jun 18	12.78000 -0.54	13.40	12.60	13.26	179,210
22 Jun 18	13.32000 -0.08	13.60	13.32	13.53	179,316
21 Jun 18	13.40000 -0.59	14.03	13.32	13.87	154,660
20 Jun 18	13.99000 -0.07	14.20	13.70	14.14	172,578
19 Jun 18	14.06000 -0.24	14.31	13.95	14.21	58,942
18 Jun 18	14.30000 +0.05	14.33	13.81	14.21	273,248
15 Jun 18	14.25000 -0.58	15.04	14.06	14.77	306,511
14 Jun 18	14.83000 -0.40	15.50	14.79	15.35	173,165
13 Jun 18	15.23000 -0.33	15.52	15.18	15.50	132,341
12 Jun 18	15.56000 -0.19	15.73	15.42	15.68	167,771
11 Jun 18	15.75000 -0.25	16.15	15.74	15.92	59,492
08 Jun 18	16.00000 -0.74	16.77	15.66	16.77	299,964
07 Jun 18	16.74000 -0.02	16.89	16.52	16.74	127,694
06 Jun 18	16.76000 +0.34	16.88	16.31	16.31	138,264
05 Jun 18	16.42000 +0.42	16.48	15.87	15.98	160,107
04 Jun 18	16.00000 +0.15	16.22	15.96	15.96	301,876
01 Jun 18	15.85000 +0.13	16.36	15.60	15.87	241,751
31 May 18	15.72000 -0.32	16.21	15.62	16.20	395,896
30 May 18	16.04000 +0.35	16.27	15.55	15.62	196,778
29 May 18	15.69000 -0.40	16.09	15.62	16.01	128,836
25 May 18	16.09000 -0.21	16.46	15.95	16.20	105,839
24 May 18	16.30000 +0.03	16.46	16.14	16.26	92,519
23 May 18	16.27000 -0.39	16.68	16.00	16.54	112,199
22 May 18	16.66000 -0.19	16.96	16.62	16.79	64,774
21 May 18	16.85000 -0.09	17.07	16.74	16.97	93,739
18 May 18	16.94000 -0.01	16.95	16.61	16.87	98,524
17 May 18	16.95000 -0.10	17.15	16.92	17.13	207,366
16 May 18	17.05000 +0.17	17.26	16.89	16.89	309,049
15 May 18	16.88000 -0.12	17.05	16.56	16.88	276,795
14 May 18	17.00000 -0.38	17.39	16.78	17.30	286,440
11 May 18	17.38000 -0.14	17.61	17.15	17.61	92,465
10 May 18	17.52000 +0.83	17.70	16.71	16.76	535,977
09 May 18	16.69000 -0.32	17.19	16.55	17.07	290,747
08 May 18	17.01000 -0.59	17.52	16.83	17.49	114,119
07 May 18	17.60000 +0.38	17.80	17.22	17.22	201,146
04 May 18	17.22000 +0.38	17.22	16.50	16.75	1,081,626
03 May 18	16.84000 +0.06	17.00	16.53	16.65	91,081
02 May 18	16.78000 +0.13	17.14	16.71	16.74	869,211
01 May 18	16.65000 -0.83	17.55	16.57	17.52	182,705
30 Apr 18	17.48000 -0.35	17.94	17.28	17.75	346,026
27 Apr 18	17.83000 +0.13	18.08	17.43	17.80	106,529
26 Apr 18	17.70000 +0.53	18.07	17.07	17.35	724,814
25 Apr 18	17.17000 -0.07	17.34	16.80	17.26	51,592
24 Apr 18	17.24000 -0.12	17.65	16.91	17.28	195,765
23 Apr 18	17.36000 -0.52	18.18	17.33	18.00	152,918
20 Apr 18	17.88000 -0.10	17.94	17.62	17.85	120,470
19 Apr 18	17.98000 +0.27	18.12	17.67	17.67	155,861
18 Apr 18	17.71000 +0.31	18.30	17.46	17.46	268,324
17 Apr 18	17.40000 +0.15	17.72	17.30	17.40	128,392
16 Apr 18	17.25000 -0.05	17.47	17.13	17.34	142,295
13 Apr 18	17.30000 +0.63	17.54	16.77	16.77	146,903
12 Apr 18	16.67000 -0.34	17.03	16.42	17.03	241,800
11 Apr 18	17.01000 -0.39	17.72	17.00	17.28	212,949
10 Apr 18	17.40000 +0.20	17.58	17.19	17.31	80,392
09 Apr 18	17.20000 -0.05	17.30	16.51	17.30	102,082
06 Apr 18	17.25000 +0.18	17.35	17.04	17.14	106,035
05 Apr 18	17.07000 -0.28	17.43	16.99	17.39	206,341
04 Apr 18	17.35000 -0.02	17.48	17.04	17.09	115,103
03 Apr 18	17.37000 -0.02	17.69	17.13	17.57	107,877
02 Apr 18	17.39000 -0.12	18.06	17.22	17.60	156,923
29 Mar 18	17.51000 +0.40	17.97	16.95	17.25	298,128
28 Mar 18	17.11000 -0.67	18.17	17.05	17.89	230,984
27 Mar 18	17.78000 -0.15	18.32	17.65	17.93	125,372
26 Mar 18	17.93000 +0.33	17.97	17.59	17.66	190,594
23 Mar 18	17.60000 -0.68	18.48	17.52	18.41	326,996
22 Mar 18	18.28000 -0.70	19.05	18.04	18.82	260,974
21 Mar 18	18.98000 +0.18	19.14	18.36	18.71	499,677
20 Mar 18	18.80000 -0.38	19.10	18.70	19.08	215,185
19 Mar 18	19.18000 -0.67	19.77	18.96	19.65	167,963
16 Mar 18	19.85000 +0.37	19.85	19.09	19.67	321,878
15 Mar 18	19.48000 +0.11	19.63	19.16	19.34	220,672
14 Mar 18	19.37000 +0.37	19.62	18.80	18.98	430,320
13 Mar 18	19.00000 -0.86	19.94	18.89	19.42	165,096
12 Mar 18	19.86000 -0.07	20.13	18.81	19.75	641,834
09 Mar 18	19.93000 +0.01	20.35	19.90	20.10	321,297
08 Mar 18	19.92000 -0.18	20.11	19.76	20.02	302,309
07 Mar 18	20.10000 -0.11	20.30	19.95	20.00	213,061
06 Mar 18	20.21000 +0.25	20.74	19.96	20.00	702,402
05 Mar 18	19.96000 -0.51	20.60	19.74	20.60	642,772
02 Mar 18	20.47000 -0.20	20.74	20.25	20.56	233,359
01 Mar 18	20.67000 +0.17	21.10	20.44	20.54	288,016
28 Feb 18	20.50000 +0.59	20.79	20.22	20.23	392,931
27 Feb 18	19.91000 +0.11	20.31	19.52	19.77	858,091
26 Feb 18	19.80000 +0.37	19.95	19.14	19.39	282,404
23 Feb 18	19.43000 -0.52	19.72	19.12	19.72	336,270
22 Feb 18	19.95000 -0.04	20.25	19.64	20.00	157,612
21 Feb 18	19.99000 -0.56	20.77	19.87	20.74	195,824
20 Feb 18	20.55000 +0.65	21.18	19.87	19.87	507,607
16 Feb 18	19.90000 +0.64	20.13	19.28	19.71	417,716
15 Feb 18	19.26000 +0.28	19.38	18.75	19.16	340,165
14 Feb 18	18.98000 +0.43	19.18	18.36	18.47	220,708
13 Feb 18	18.55000 +0.16	18.58	17.98	18.47	225,992
12 Feb 18	18.39000 +0.12	19.09	18.24	18.24	306,530
09 Feb 18	18.27000 -0.31	18.85	17.64	18.83	151,089
08 Feb 18	18.58000 -0.45	19.37	18.23	19.25	190,443
07 Feb 18	19.03000 -0.64	19.66	18.94	19.60	189,795
06 Feb 18	19.67000 +0.25	19.81	19.22	19.22	153,817
05 Feb 18	19.42000 -0.23	19.80	19.12	19.49	129,550
02 Feb 18	19.65000 -1.20	21.00	19.59	20.84	250,551
01 Feb 18	20.85000 +0.15	21.13	20.44	20.80	214,249
31 Jan 18	20.70000 +0.05	20.83	20.49	20.62	183,981
30 Jan 18	20.65000 -0.41	21.07	20.49	20.93	144,336
29 Jan 18	21.06000 +0.32	21.33	20.70	20.74	182,779
26 Jan 18	20.74000 +0.28	21.61	20.38	20.55	139,706
25 Jan 18	20.46000 -0.24	20.86	20.40	20.69	98,382
24 Jan 18	20.70000 +0.60	21.23	20.26	20.30	251,145
23 Jan 18	20.10000 -0.11	20.85	19.53	20.22	194,743
22 Jan 18	20.21000 +0.10	20.35	19.95	20.05	116,182
19 Jan 18	20.11000 -0.14	20.32	20.00	20.30	79,894
18 Jan 18	20.25000 -0.04	20.47	19.92	20.34	130,354
17 Jan 18	20.29000 -0.12	20.52	20.11	20.52	59,076
16 Jan 18	20.41000 +0.16	20.92	20.20	20.39	213,791
12 Jan 18	20.25000 +0.25	20.60	20.08	20.08	275,410
11 Jan 18	20.00000 -0.25	20.70	19.47	20.23	1,286,116
10 Jan 18	20.25000 +0.30	20.71	19.84	19.98	75,951
09 Jan 18	19.95000 -0.05	20.31	19.79	20.16	217,835
08 Jan 18	20.00000 +0.10	20.31	19.12	19.88	129,771
05 Jan 18	19.90000 -0.10	20.26	19.84	20.14	65,217
04 Jan 18	20.00000 -0.10	20.31	19.49	20.20	278,770
03 Jan 18	20.10000 +0.07	21.20	20.07	20.17	521,621
02 Jan 18	20.03000 +0.42	20.33	19.76	19.85	180,909
29 Dec 17	19.61000 +0.08	20.00	19.47	19.54	127,945
28 Dec 17	19.53000 +0.42	19.89	19.23	19.41	36,500
27 Dec 17	19.11000 -0.30	19.38	19.11	19.29	84,469
26 Dec 17	19.41000 +0.40	19.49	18.91	19.20	69,235
22 Dec 17	19.01000 +0.45	19.53	18.56	18.62	312,772
21 Dec 17	18.56000 +0.71	18.68	17.89	17.89	195,647
20 Dec 17	17.85000 +0.53	17.91	17.30	17.40	233,857
19 Dec 17	17.32000 -0.01	17.37	17.15	17.30	149,418
18 Dec 17	17.33000 +0.43	17.36	17.01	17.02	33,068
15 Dec 17	16.90000 +0.19	17.20	16.33	16.79	295,980
14 Dec 17	16.71000 +0.04	16.74	16.46	16.63	72,848
13 Dec 17	16.67000 -0.21	17.16	16.42	16.96	199,515
12 Dec 17	16.88000 +0.08	17.11	16.76	16.84	102,619
11 Dec 17	16.80000 +0.36	16.80	16.03	16.44	127,545
08 Dec 17	16.44000 -0.14	17.05	16.25	16.57	59,313
07 Dec 17	16.58000 +0.01	16.68	16.03	16.33	118,041
06 Dec 17	16.57000 -0.43	17.17	16.24	16.92	256,673
05 Dec 17	17.00000 -0.18	17.42	16.50	17.28	162,634
04 Dec 17	17.18000 -0.07	17.71	17.01	17.21	109,041
01 Dec 17	17.25000 -0.15	17.59	16.83	17.41	153,029
30 Nov 17	17.40000 +0.78	17.95	16.58	16.58	421,545
29 Nov 17	16.62000 -0.35	17.08	15.81	16.82	352,289
28 Nov 17	16.97000 +0.70	17.48	16.46	16.55	1,064,262
27 Nov 17	16.27000 -0.36	16.74	16.19	16.54	1,033,161
24 Nov 17	16.63000 +0.35	17.17	16.25	16.39	154,479
22 Nov 17	16.28000 +0.08	16.83	16.10	16.43	265,189
21 Nov 17	16.20000 +0.19	17.44	15.69	16.00	698,070
20 Nov 17	16.01000 +0.17	16.19	15.75	15.78	158,565
17 Nov 17	15.84000 +0.20	16.00	15.50	15.70	106,800
16 Nov 17	15.64000 -0.16	16.03	15.39	15.68	170,484
15 Nov 17	15.80000 -0.20	16.13	15.27	16.02	255,124
14 Nov 17	16.00000 -0.57	16.67	15.75	16.56	149,806
13 Nov 17	16.57000 -0.51	17.50	16.53	17.31	184,050
10 Nov 17	17.08000 -0.09	17.30	17.00	17.17	92,855
09 Nov 17	17.17000 -0.40	17.80	16.94	17.80	257,696
08 Nov 17	17.57000 -0.13	17.84	17.38	17.75	216,140
07 Nov 17	17.70000 -0.32	18.09	17.41	17.98	477,801
06 Nov 17	18.02000 -0.08	18.15	17.91	18.09	109,266
03 Nov 17	18.10000 -0.01	18.28	17.68	18.04	323,597
02 Nov 17	18.11000 +0.00	18.42	17.85	18.10	150,290
01 Nov 17	18.11000 -0.06	18.65	17.98	18.13	290,534
31 Oct 17	18.17000 +0.12	18.44	17.39	17.99	791,861
30 Oct 17	18.05000 +0.65	18.19	17.02	17.13	1,341,803
27 Oct 17	17.40000 +0.00	18.36	15.76	16.50	6,158,275

Nexa Resources S.A.

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	12.31000 -0.34	12.65	12.22	12.34	520,516
19 Oct 26	12.65000 +0.13	12.65	12.36	12.53	587,131
16 Oct 26	12.52000 +0.04	13.20	12.45	12.60	745,314
15 Oct 26	12.48000 -0.17	12.68	12.15	12.45	553,322
14 Oct 26	12.65000 -0.46	12.94	12.48	12.80	666,550
13 Oct 26	13.11000 +0.23	13.47	12.92	13.32	945,745
12 Oct 26	12.88000 -0.32	13.20	12.85	13.20	637,474
09 Oct 26	13.20000 +0.69	13.31	12.70	12.83	491,302
08 Oct 26	12.51000 -0.09	12.63	12.34	12.46	349,599
07 Oct 26	12.60000 +0.15	12.75	12.32	12.60	683,940
06 Oct 26	12.45000 -0.02	12.65	12.35	12.57	367,523
05 Oct 26	12.47000 +0.23	12.62	12.16	12.27	343,853
02 Oct 26	12.24000 +0.44	12.37	12.00	12.05	604,898
01 Oct 26	11.80000 -0.39	12.13	11.69	12.00	609,163
30 Sep 26	12.19000 -0.19	12.62	12.14	12.52	405,345
29 Sep 26	12.38000 +0.15	12.41	12.09	12.27	477,189
28 Sep 26	12.23000 -0.21	12.40	11.80	12.03	476,952
25 Sep 26	12.44000 -0.20	12.76	12.40	12.67	451,726
24 Sep 26	12.64000 -0.14	12.77	12.44	12.62	479,428
23 Sep 26	12.78000 -0.51	12.91	12.55	12.90	592,115
22 Sep 26	13.29000 +0.43	13.35	12.83	12.89	392,487
21 Sep 26	12.86000 -0.15	13.15	12.72	13.04	823,758
18 Sep 26	13.01000 +0.09	13.05	12.51	12.92	965,629
17 Sep 26	12.92000 +0.84	13.10	12.78	12.87	1,420,757
16 Sep 26	12.08000 -0.54	12.98	11.94	12.88	1,306,600
15 Sep 26	12.62000 +0.11	12.79	12.51	12.56	763,891
14 Sep 26	12.51000 -0.80	13.07	12.44	12.80	600,997
11 Sep 26	13.31000 +0.17	13.62	13.19	13.38	518,366
10 Sep 26	13.14000 -1.11	13.76	13.14	13.54	554,503
09 Sep 26	14.25000 +0.13	14.78	14.10	14.12	920,017
08 Sep 26	14.12000 +0.32	14.60	14.06	14.45	1,099,998
04 Sep 26	13.80000 -0.05	13.92	13.44	13.53	573,686
03 Sep 26	13.85000 +0.51	14.08	13.39	13.50	905,482
02 Sep 26	13.34000 +0.22	13.57	13.11	13.28	657,625
01 Sep 26	13.12000 -0.49	13.60	13.10	13.24	872,433
31 Aug 26	13.61000 +0.26	13.74	13.20	13.20	849,997
28 Aug 26	13.35000 -0.55	14.20	13.28	13.98	1,324,900
27 Aug 26	13.90000 -1.68	15.33	13.74	14.90	2,033,286
26 Aug 26	15.58000 -0.24	15.95	15.36	15.64	527,946
25 Aug 26	15.82000 +0.60	15.85	14.85	14.99	840,522
24 Aug 26	15.22000 -0.18	15.75	14.86	15.48	1,127,519
21 Aug 26	15.40000 +1.33	15.53	14.36	14.55	1,204,395
20 Aug 26	14.07000 -0.10	14.27	13.73	13.95	463,869
19 Aug 26	14.17000 +0.68	14.86	14.06	14.18	675,454
18 Aug 26	13.49000 -0.89	14.11	13.42	14.06	362,300
17 Aug 26	14.38000 +0.20	14.51	14.00	14.38	425,605
14 Aug 26	14.18000 -0.15	14.63	14.11	14.33	351,518
13 Aug 26	14.33000 -0.24	14.61	14.18	14.24	439,162
12 Aug 26	14.57000 +0.12	14.98	14.48	14.87	436,211
11 Aug 26	14.45000 -0.41	15.30	14.29	14.79	568,466
10 Aug 26	14.86000 +0.76	15.01	14.07	14.08	689,430
07 Aug 26	14.10000 -0.20	15.00	14.05	14.63	699,847
06 Aug 26	14.30000 +0.25	14.54	13.48	13.48	746,878
05 Aug 26	14.05000 +0.55	14.46	13.88	13.98	1,223,380
04 Aug 26	13.50000 +0.65	13.79	13.09	13.09	1,151,292
03 Aug 26	12.85000 +0.00	12.95	12.31	12.49	607,742
31 Jul 26	12.85000 -0.31	13.19	12.55	12.85	373,190
30 Jul 26	13.16000 +1.00	13.18	12.50	12.51	602,978
29 Jul 26	12.16000 -0.20	12.46	11.69	12.34	497,036
28 Jul 26	12.36000 -0.53	12.80	12.11	12.56	519,521
27 Jul 26	12.89000 +0.02	13.04	12.45	12.93	507,546
24 Jul 26	12.87000 -0.35	13.56	12.82	13.29	338,746
23 Jul 26	13.22000 -0.41	13.63	13.04	13.27	356,868
22 Jul 26	13.63000 +0.81	13.69	13.00	13.00	561,688
21 Jul 26	12.82000 +0.80	12.83	12.20	12.58	463,971
20 Jul 26	12.02000 -0.17	12.30	11.91	12.13	438,096
17 Jul 26	12.19000 -0.38	12.47	11.84	12.27	699,939
16 Jul 26	12.57000 -1.48	13.67	12.41	13.63	764,053
15 Jul 26	14.05000 -0.47	14.50	13.71	14.48	386,194
14 Jul 26	14.52000 +0.74	14.60	14.05	14.47	427,070
13 Jul 26	13.78000 -1.03	14.44	13.57	14.34	716,155
10 Jul 26	14.81000 +1.35	15.01	13.50	13.51	986,481
09 Jul 26	13.46000 +0.59	13.67	13.16	13.28	516,395
08 Jul 26	12.87000 -0.02	12.87	12.32	12.52	524,650
07 Jul 26	12.89000 -0.32	13.35	12.64	12.99	580,976
06 Jul 26	13.21000 +0.17	13.31	12.80	13.22	742,588
02 Jul 26	13.04000 +1.00	14.39	12.66	13.49	1,623,563
01 Jul 26	12.04000 -0.20	12.30	11.58	12.07	931,630
30 Jun 26	12.24000 +0.04	12.55	12.14	12.48	668,527
29 Jun 26	12.20000 -0.65	12.86	12.11	12.61	930,346
26 Jun 26	12.85000 +0.39	12.94	12.15	12.55	440,444
25 Jun 26	12.46000 +0.12	12.92	12.02	12.62	688,926
24 Jun 26	12.34000 -1.24	13.10	12.10	12.93	1,060,345
23 Jun 26	13.58000 -0.37	13.80	13.09	13.50	556,623
22 Jun 26	13.95000 -0.29	14.26	13.72	14.00	665,642
18 Jun 26	14.24000 -0.10	14.70	13.69	14.67	1,155,284
17 Jun 26	14.34000 -0.50	15.14	14.25	14.73	637,262
16 Jun 26	14.84000 +0.43	15.01	14.41	14.50	636,520
15 Jun 26	14.41000 +0.68	14.91	14.21	14.51	844,147
12 Jun 26	13.73000 +0.82	13.73	13.08	13.08	574,416
11 Jun 26	12.91000 +0.80	12.91	12.11	12.36	595,766
10 Jun 26	12.11000 -0.64	12.54	12.03	12.17	759,446
09 Jun 26	12.75000 +0.26	13.32	12.02	13.04	961,047
08 Jun 26	12.49000 -0.56	13.50	12.31	13.38	1,496,921
05 Jun 26	13.05000 -2.00	14.51	12.84	14.51	1,538,459
04 Jun 26	15.05000 -0.76	15.56	14.93	15.50	746,912
03 Jun 26	15.81000 +0.15	16.20	15.41	15.83	1,251,704
02 Jun 26	15.66000 -0.53	16.25	15.36	16.19	1,228,485
01 Jun 26	16.19000 +1.05	16.19	14.86	15.27	1,457,017
29 May 26	15.14000 +0.23	15.53	14.76	14.90	623,477
28 May 26	14.91000 +0.40	15.32	14.10	14.30	872,509
27 May 26	14.51000 +0.11	14.80	13.82	14.02	827,186
26 May 26	14.40000 -0.07	15.13	14.21	14.62	819,023
22 May 26	14.47000 +0.28	14.63	13.85	14.21	695,373
21 May 26	14.19000 +0.21	14.31	13.54	13.63	472,465
20 May 26	13.98000 -0.34	14.60	13.93	14.58	600,917
19 May 26	14.32000 -0.26	14.52	13.59	14.30	827,279
18 May 26	14.58000 -0.27	15.58	14.43	15.17	1,106,789
15 May 26	14.85000 -0.86	15.19	14.46	15.04	1,242,225
14 May 26	15.71000 +0.94	15.79	14.36	14.85	1,330,668
13 May 26	14.77000 +0.95	14.96	13.65	13.70	1,350,879
12 May 26	13.82000 +0.51	13.98	12.45	12.60	1,746,836
11 May 26	13.31000 -1.02	15.05	13.16	14.49	3,085,790
08 May 26	14.33000 +0.40	14.62	13.81	14.30	1,201,936
07 May 26	13.93000 -2.79	16.35	13.75	16.12	2,756,901
06 May 26	16.72000 +0.73	16.89	16.10	16.49	1,253,898
05 May 26	15.99000 +0.48	16.35	15.72	15.72	888,715
04 May 26	15.51000 +0.01	16.14	15.13	15.53	1,346,831
01 May 26	15.50000 +0.39	15.56	14.85	15.09	1,245,147
30 Apr 26	15.11000 +0.95	15.14	14.40	14.63	991,140
29 Apr 26	14.16000 +0.11	14.43	13.95	14.13	777,769
28 Apr 26	14.05000 -0.47	14.58	13.86	14.58	980,375
27 Apr 26	14.52000 +0.09	14.94	13.81	14.86	1,327,315
24 Apr 26	14.43000 -0.36	15.00	14.11	14.85	1,264,362
23 Apr 26	14.79000 -0.08	15.15	14.18	14.73	2,061,888
22 Apr 26	14.87000 -0.27	15.94	14.76	15.71	1,375,856
21 Apr 26	15.14000 -0.86	16.09	14.94	16.00	1,651,131
20 Apr 26	16.00000 +0.00	16.75	15.30	15.89	2,570,086
17 Apr 26	16.00000 +1.13	16.16	15.05	15.63	3,102,377
16 Apr 26	14.87000 +0.22	16.55	14.55	16.45	4,459,610
15 Apr 26	14.65000 +2.71	14.70	11.65	11.82	8,805,495
14 Apr 26	11.94000 -0.15	12.34	11.86	12.31	411,528
13 Apr 26	12.09000 +0.24	12.25	11.57	11.62	879,102
10 Apr 26	11.85000 +0.21	12.11	11.73	11.73	600,550
09 Apr 26	11.64000 +0.37	11.96	11.43	11.79	613,932
08 Apr 26	11.27000 +0.32	11.77	11.14	11.50	360,996
07 Apr 26	10.95000 +0.02	11.01	10.59	10.95	430,446
06 Apr 26	10.93000 -0.14	11.15	10.87	11.07	310,014
02 Apr 26	11.07000 +0.08	11.10	10.35	10.47	257,266
01 Apr 26	10.99000 +0.40	11.19	10.72	10.92	434,098
31 Mar 26	10.59000 +0.71	10.59	10.09	10.09	317,146
30 Mar 26	9.88000 -0.16	10.38	9.76	10.34	367,993
27 Mar 26	10.04000 +0.37	10.17	9.70	9.73	524,304
26 Mar 26	9.67000 -0.39	9.98	9.52	9.65	370,715
25 Mar 26	10.06000 +0.44	10.21	9.85	10.16	453,825
24 Mar 26	9.62000 +0.02	9.67	9.22	9.44	386,428
23 Mar 26	9.60000 +0.41	9.84	9.21	9.21	598,575
20 Mar 26	9.19000 -0.37	9.84	8.97	9.52	893,072
19 Mar 26	9.56000 -0.51	9.67	8.86	9.44	817,192
18 Mar 26	10.07000 -1.09	10.91	10.01	10.91	608,738
17 Mar 26	11.16000 +0.08	11.23	10.82	11.12	439,814
16 Mar 26	11.08000 +0.13	11.34	10.89	11.02	399,663
13 Mar 26	10.95000 -0.52	11.55	10.82	11.50	485,467
12 Mar 26	11.47000 -0.20	11.69	11.18	11.63	368,263
11 Mar 26	11.67000 -0.06	12.01	11.30	11.61	602,933
10 Mar 26	11.73000 +0.53	11.98	11.21	11.24	691,388
09 Mar 26	11.20000 +0.33	11.21	10.30	10.52	944,555
06 Mar 26	10.87000 -0.55	11.27	10.70	11.04	535,920
05 Mar 26	11.42000 -1.07	12.19	11.12	12.19	789,672
04 Mar 26	12.49000 -0.16	13.40	12.45	13.17	792,928
03 Mar 26	12.65000 -2.01	13.62	12.41	13.59	1,019,460
02 Mar 26	14.66000 +1.01	14.74	13.35	13.75	1,891,433
27 Feb 26	13.65000 +1.63	14.20	12.77	12.86	1,274,302
26 Feb 26	12.02000 -0.14	12.08	11.56	12.03	879,629
25 Feb 26	12.16000 +0.20	12.39	11.96	12.15	552,118
24 Feb 26	11.96000 +0.25	12.10	11.56	11.81	688,073
23 Feb 26	11.71000 +0.35	11.71	11.00	11.36	1,068,914
20 Feb 26	11.36000 -0.13	11.60	10.95	11.51	836,884
19 Feb 26	11.49000 +0.15	11.56	10.90	11.11	751,769
18 Feb 26	11.34000 +0.19	11.54	11.18	11.54	585,276
17 Feb 26	11.15000 -0.78	11.93	10.85	11.69	779,081
13 Feb 26	11.93000 +0.68	12.17	11.00	11.25	745,870
12 Feb 26	11.25000 -1.13	12.29	11.24	12.29	564,052
11 Feb 26	12.38000 +0.03	13.05	12.12	12.80	348,152
10 Feb 26	12.35000 -0.25	12.66	12.32	12.51	281,233
09 Feb 26	12.60000 +0.21	12.85	12.50	12.76	589,121
06 Feb 26	12.39000 +0.59	12.63	12.15	12.18	469,169
05 Feb 26	11.80000 -0.98	12.56	11.76	12.28	513,245
04 Feb 26	12.78000 -0.45	13.61	12.42	13.50	455,800
03 Feb 26	13.23000 +0.57	13.66	12.92	13.00	699,372
02 Feb 26	12.66000 +0.05	13.07	12.32	12.48	540,299
30 Jan 26	12.61000 -1.25	13.70	12.41	12.99	1,186,913
29 Jan 26	13.86000 -0.26	14.94	13.23	14.47	1,058,809
28 Jan 26	14.12000 +0.07	14.55	13.71	14.48	878,894
27 Jan 26	14.05000 -0.41	14.50	13.68	14.27	861,653
26 Jan 26	14.46000 +1.19	14.60	13.50	13.98	1,662,548
23 Jan 26	13.27000 +0.96	13.87	12.44	12.54	1,019,820
22 Jan 26	12.31000 -0.69	13.13	12.24	13.01	643,591
21 Jan 26	13.00000 +0.39	13.11	12.75	12.77	798,772
20 Jan 26	12.61000 +0.81	12.67	11.89	12.01	892,168
16 Jan 26	11.80000 -0.14	12.10	11.50	11.92	804,164
15 Jan 26	11.94000 +0.12	12.00	11.28	11.63	1,076,297
14 Jan 26	11.82000 +1.06	11.93	10.90	10.98	1,298,238
13 Jan 26	10.76000 +0.02	11.00	10.65	10.99	513,537
12 Jan 26	10.74000 +0.63	10.93	10.16	10.19	940,936
09 Jan 26	10.11000 +0.52	10.15	9.62	9.62	1,024,491
08 Jan 26	9.59000 -0.11	9.70	9.48	9.60	621,091
07 Jan 26	9.70000 +0.00	9.71	9.38	9.56	613,533
06 Jan 26	9.70000 +0.59	9.82	9.16	9.16	1,222,645
05 Jan 26	9.11000 +0.32	9.30	9.00	9.04	985,495
02 Jan 26	8.79000 -0.06	9.19	8.72	9.00	620,574
31 Dec 25	8.85000 -0.23	9.09	8.78	9.01	534,352
30 Dec 25	9.08000 +0.15	9.25	8.82	9.08	825,347
29 Dec 25	8.93000 -0.47	9.19	8.75	9.15	983,587
26 Dec 25	9.40000 +0.55	9.55	9.00	9.16	1,172,140
24 Dec 25	8.85000 -0.05	9.05	8.78	9.00	281,556
23 Dec 25	8.90000 +0.10	9.16	8.80	8.86	815,150
22 Dec 25	8.80000 +0.61	9.05	8.51	8.55	1,297,853
19 Dec 25	8.19000 +0.24	8.24	7.84	7.99	586,870
18 Dec 25	7.95000 +0.30	7.95	7.60	7.75	795,277
17 Dec 25	7.65000 +0.01	8.00	7.63	7.70	837,421
16 Dec 25	7.64000 -0.15	7.89	7.57	7.77	458,302
15 Dec 25	7.79000 -0.18	8.08	7.79	8.02	673,564
12 Dec 25	7.97000 -0.22	8.32	7.87	8.19	696,258
11 Dec 25	8.19000 +0.44	8.44	7.70	7.80	749,530
10 Dec 25	7.75000 -0.04	8.03	7.64	7.80	551,917
09 Dec 25	7.79000 +0.37	7.88	7.28	7.42	708,907
08 Dec 25	7.42000 +0.12	7.50	7.19	7.35	332,861
05 Dec 25	7.30000 +0.13	7.43	7.11	7.15	385,948
04 Dec 25	7.17000 -0.08	7.30	7.13	7.20	450,762
03 Dec 25	7.25000 +0.32	7.35	6.95	7.00	253,989
02 Dec 25	6.93000 -0.17	7.15	6.86	7.15	236,347
01 Dec 25	7.10000 +0.10	7.30	7.00	7.16	305,137
28 Nov 25	7.00000 +0.25	7.13	6.75	6.75	210,538
26 Nov 25	6.75000 +0.25	6.83	6.49	6.50	278,759
25 Nov 25	6.50000 +0.25	6.64	6.28	6.33	299,021
24 Nov 25	6.25000 -0.04	6.38	6.15	6.24	147,102
21 Nov 25	6.29000 -0.20	6.48	6.16	6.45	138,401
20 Nov 25	6.49000 -0.06	6.71	6.35	6.65	226,139
19 Nov 25	6.55000 +0.40	6.64	6.16	6.23	282,559
18 Nov 25	6.15000 +0.18	6.20	5.95	5.99	133,002
17 Nov 25	5.97000 -0.28	6.36	5.97	6.25	254,096
14 Nov 25	6.25000 -0.10	6.33	5.99	6.15	208,095
13 Nov 25	6.35000 +0.20	6.47	6.10	6.10	426,767
12 Nov 25	6.15000 +0.54	6.45	5.95	6.10	895,914
11 Nov 25	5.61000 +0.05	5.68	5.47	5.63	195,219
10 Nov 25	5.56000 +0.31	5.96	5.45	5.55	305,207
07 Nov 25	5.25000 -0.06	5.34	5.05	5.31	110,872
06 Nov 25	5.31000 -0.08	5.40	5.18	5.40	66,633
05 Nov 25	5.39000 -0.09	5.53	5.27	5.53	89,991
04 Nov 25	5.48000 -0.20	5.87	5.41	5.75	115,737
03 Nov 25	5.68000 -0.13	5.99	5.44	5.95	171,422
31 Oct 25	5.81000 +0.36	5.90	5.51	5.51	198,755
30 Oct 25	5.45000 -0.12	5.61	5.41	5.47	44,359
29 Oct 25	5.57000 +0.07	5.70	5.47	5.51	51,201
28 Oct 25	5.50000 +0.00	5.55	5.44	5.50	39,116
27 Oct 25	5.50000 -0.17	5.68	5.43	5.66	183,499
24 Oct 25	5.67000 +0.15	5.80	5.55	5.57	135,953
23 Oct 25	5.52000 +0.10	5.59	5.47	5.49	52,704
22 Oct 25	5.42000 -0.03	5.53	5.39	5.40	157,263
21 Oct 25	5.45000 -0.18	5.73	5.37	5.63	54,245
20 Oct 25	5.63000 +0.05	5.74	5.53	5.74	110,662
17 Oct 25	5.58000 -0.02	5.73	5.55	5.65	106,998
16 Oct 25	5.60000 -0.02	5.73	5.53	5.66	62,638
15 Oct 25	5.62000 -0.10	5.83	5.55	5.69	117,254
14 Oct 25	5.72000 +0.12	5.95	5.61	5.86	174,199
13 Oct 25	5.60000 +0.42	5.68	5.05	5.27	352,353
10 Oct 25	5.18000 -0.15	5.36	5.11	5.31	120,127
09 Oct 25	5.33000 -0.04	5.74	5.26	5.55	112,322
08 Oct 25	5.37000 +0.26	5.37	5.17	5.17	105,042
07 Oct 25	5.11000 +0.04	5.22	5.07	5.11	71,948
06 Oct 25	5.07000 +0.04	5.09	5.00	5.07	90,034
03 Oct 25	5.03000 +0.02	5.10	4.99	5.03	89,948
02 Oct 25	5.01000 +0.01	5.08	4.98	5.01	45,801
01 Oct 25	5.00000 +0.01	5.15	4.96	5.00	36,782
30 Sep 25	4.99000 -0.01	5.06	4.91	5.00	50,946
29 Sep 25	5.00000 +0.00	5.11	4.96	5.05	22,117
26 Sep 25	5.00000 +0.00	5.14	4.95	4.97	106,418
25 Sep 25	5.00000 -0.04	5.20	4.96	5.06	50,019
24 Sep 25	5.04000 +0.06	5.59	4.98	5.02	118,547
23 Sep 25	4.98000 -0.02	5.14	4.90	5.00	32,150
22 Sep 25	5.00000 +0.04	5.13	4.93	4.96	42,494
19 Sep 25	4.96000 +0.06	5.13	4.82	4.82	45,587
18 Sep 25	4.90000 -0.19	5.37	4.90	5.07	98,138
17 Sep 25	5.09000 -0.17	5.32	5.02	5.32	47,913
16 Sep 25	5.26000 +0.20	5.27	5.01	5.03	103,163
15 Sep 25	5.06000 +0.10	5.39	5.00	5.00	104,315
12 Sep 25	4.96000 +0.09	5.20	4.83	4.83	59,570
11 Sep 25	4.87000 +0.04	4.91	4.85	4.89	27,128
10 Sep 25	4.83000 +0.03	4.89	4.80	4.86	10,577
09 Sep 25	4.80000 -0.07	4.91	4.80	4.83	33,594
08 Sep 25	4.87000 +0.03	4.88	4.84	4.84	4,270
05 Sep 25	4.84000 -0.02	4.93	4.80	4.86	35,481
04 Sep 25	4.86000 +0.01	4.95	4.81	4.90	18,671
03 Sep 25	4.85000 -0.03	4.95	4.79	4.89	13,071
02 Sep 25	4.88000 +0.00	4.95	4.80	4.86	9,572
29 Aug 25	4.88000 +0.00	4.88	4.85	4.85	15,790
28 Aug 25	4.88000 +0.12	4.97	4.81	4.82	20,445
27 Aug 25	4.76000 -0.13	4.83	4.70	4.81	15,658
26 Aug 25	4.89000 +0.00	4.94	4.85	4.85	4,365
25 Aug 25	4.89000 -0.08	4.99	4.83	4.99	7,630
22 Aug 25	4.97000 +0.07	4.97	4.82	4.94	10,404
21 Aug 25	4.90000 +0.05	4.92	4.81	4.82	3,475
20 Aug 25	4.85000 -0.04	4.97	4.85	4.93	23,888
19 Aug 25	4.88700 -0.08	4.96	4.85	4.96	2,614
18 Aug 25	4.97000 +0.15	4.97	4.81	4.87	6,461
15 Aug 25	4.82000 -0.06	4.93	4.80	4.93	14,088
14 Aug 25	4.88000 +0.04	4.91	4.80	4.80	15,189
13 Aug 25	4.84000 -0.02	5.00	4.84	4.91	6,693
12 Aug 25	4.86000 -0.04	4.95	4.86	4.91	4,239
11 Aug 25	4.90000 +0.03	4.95	4.81	4.81	10,044
08 Aug 25	4.87000 -0.04	5.00	4.87	4.89	5,886
07 Aug 25	4.91000 +0.03	5.00	4.85	4.93	9,171
06 Aug 25	4.88000 +0.07	4.92	4.86	4.87	9,071
05 Aug 25	4.81000 +0.02	4.87	4.72	4.75	27,357
04 Aug 25	4.79000 +0.12	4.80	4.62	4.62	14,845
01 Aug 25	4.67000 -0.17	4.89	4.61	4.89	31,537
31 Jul 25	4.84000 +0.10	4.87	4.67	4.67	16,088
30 Jul 25	4.74000 -0.26	4.98	4.68	4.96	41,613
29 Jul 25	5.00000 +0.02	5.00	4.96	4.96	10,473
28 Jul 25	4.98000 -0.03	5.01	4.90	4.94	16,847
25 Jul 25	5.01000 +0.00	5.05	4.92	4.92	34,549
24 Jul 25	5.01000 +0.01	5.06	4.96	5.06	22,926
23 Jul 25	5.00000 +0.16	5.04	4.79	4.79	14,185
22 Jul 25	4.84000 -0.11	5.04	4.83	4.92	29,044
21 Jul 25	4.95000 +0.18	5.00	4.73	4.82	35,588
18 Jul 25	4.77000 -0.06	4.87	4.73	4.87	21,375
17 Jul 25	4.83000 -0.03	4.89	4.76	4.88	14,855
16 Jul 25	4.86000 -0.17	5.10	4.74	5.09	61,104
15 Jul 25	5.03000 +0.03	5.03	4.86	4.91	21,808
14 Jul 25	5.00000 +0.00	5.21	4.82	4.93	112,956
11 Jul 25	5.00000 -0.02	5.07	4.96	4.96	20,769
10 Jul 25	5.02000 +0.10	5.06	4.87	4.99	53,434
09 Jul 25	4.92000 -0.04	4.99	4.87	4.95	14,861
08 Jul 25	4.96000 -0.04	5.06	4.90	5.06	123,389
07 Jul 25	5.00000 +0.06	5.02	4.87	4.87	52,845
03 Jul 25	4.94000 -0.04	5.04	4.92	5.04	2,296
02 Jul 25	4.98000 -0.02	5.07	4.96	5.01	39,961
01 Jul 25	5.00000 +0.04	5.03	4.94	4.95	18,265
30 Jun 25	4.96000 +0.02	4.99	4.93	4.94	22,166
27 Jun 25	4.94000 +0.16	5.07	4.77	4.77	62,775
26 Jun 25	4.78000 +0.06	4.83	4.69	4.76	32,385
25 Jun 25	4.72000 -0.07	4.81	4.67	4.79	13,983
24 Jun 25	4.79000 +0.01	4.87	4.44	4.77	51,740
23 Jun 25	4.78000 +0.12	4.96	4.66	4.66	70,274
20 Jun 25	4.66000 -0.20	4.89	4.64	4.89	81,789
18 Jun 25	4.86000 -0.07	5.00	4.85	4.93	9,820
17 Jun 25	4.93000 -0.03	4.95	4.84	4.95	15,004
16 Jun 25	4.96000 +0.03	5.08	4.93	4.95	39,155
13 Jun 25	4.93000 -0.02	5.00	4.87	4.91	43,643
12 Jun 25	4.95000 +0.04	4.95	4.84	4.92	8,200
11 Jun 25	4.91000 -0.05	5.00	4.85	5.00	13,674
10 Jun 25	4.96000 +0.03	4.99	4.89	4.89	18,986
09 Jun 25	4.93000 +0.10	5.03	4.87	4.87	52,321
06 Jun 25	4.83000 -0.08	4.95	4.76	4.95	23,128
05 Jun 25	4.91000 +0.00	5.08	4.87	4.98	25,506
04 Jun 25	4.91000 -0.04	5.10	4.90	5.02	16,454
03 Jun 25	4.95000 -0.07	5.02	4.95	4.97	11,863
02 Jun 25	5.02000 +0.03	5.15	4.94	5.08	41,592
30 May 25	4.99000 +0.04	5.09	4.90	4.90	30,733
29 May 25	4.95000 -0.04	5.20	4.91	5.00	41,956
28 May 25	4.99000 +0.06	5.10	4.95	4.98	51,593
27 May 25	4.93000 -0.09	5.12	4.93	4.97	42,355
23 May 25	5.02000 -0.32	5.43	4.98	5.29	191,434
22 May 25	5.34000 -0.14	5.52	5.27	5.52	1,066
21 May 25	5.48000 +0.03	5.49	5.36	5.36	7,746
20 May 25	5.45000 +0.22	5.50	5.25	5.28	28,259
19 May 25	5.23000 +0.03	5.30	5.13	5.18	2,919
16 May 25	5.20000 -0.10	5.27	5.16	5.21	5,719
15 May 25	5.30000 -0.04	5.34	5.24	5.34	2,438
14 May 25	5.34000 +0.02	5.45	5.30	5.30	8,773
13 May 25	5.32000 +0.04	5.38	5.22	5.22	14,778
12 May 25	5.28000 +0.13	5.43	5.20	5.26	14,495
09 May 25	5.15000 -0.14	5.27	5.15	5.27	4,556
08 May 25	5.29000 +0.14	5.30	5.16	5.28	16,479
07 May 25	5.15000 -0.19	5.40	5.15	5.40	16,610
06 May 25	5.34000 -0.01	5.40	5.30	5.30	3,918
05 May 25	5.35000 -0.31	5.66	5.34	5.66	12,187
02 May 25	5.66000 -0.09	5.89	5.66	5.81	5,803
01 May 25	5.75000 -0.09	5.86	5.72	5.86	4,083
30 Apr 25	5.84000 +0.03	5.96	5.61	5.61	7,195
29 Apr 25	5.81000 -0.19	6.04	5.81	5.92	8,527
28 Apr 25	6.00000 +0.05	6.10	5.78	6.03	3,794
25 Apr 25	5.95000 -0.08	6.10	5.90	6.08	6,306
24 Apr 25	6.03000 -0.04	6.10	6.00	6.10	3,029
23 Apr 25	6.07000 +0.16	6.10	5.93	6.10	9,560
22 Apr 25	5.91000 +0.00	6.03	5.90	6.03	6,514
21 Apr 25	5.91000 -0.16	6.07	5.91	6.03	6,439
17 Apr 25	6.07000 +0.03	6.07	5.97	6.04	4,065
16 Apr 25	6.04000 +0.03	6.11	5.91	5.91	6,537
15 Apr 25	6.01000 -0.06	6.15	5.93	6.15	9,475
14 Apr 25	6.07000 +0.08	6.12	5.82	5.90	18,376
11 Apr 25	5.99000 +0.09	6.06	5.87	6.02	15,148
10 Apr 25	5.90000 -0.05	6.00	5.70	5.76	19,243
09 Apr 25	5.95000 +0.39	6.11	5.50	5.90	16,785
08 Apr 25	5.56000 -0.55	6.20	5.50	6.20	13,649
07 Apr 25	6.11000 -0.14	6.40	6.03	6.10	105,133
04 Apr 25	6.25000 +0.05	6.30	5.86	6.06	21,207
03 Apr 25	6.20000 +0.01	6.28	5.78	5.78	33,750
02 Apr 25	6.19000 +0.04	6.20	6.10	6.13	13,126
01 Apr 25	6.15000 -0.05	6.25	6.03	6.25	35,856
31 Mar 25	6.20000 +0.01	6.20	6.03	6.20	20,138
28 Mar 25	6.19000 +0.10	6.19	6.04	6.10	27,519
27 Mar 25	6.09000 +0.20	6.09	5.86	5.89	29,994
26 Mar 25	5.89000 +0.10	5.89	5.75	5.86	19,040
25 Mar 25	5.79000 +0.03	5.85	5.56	5.76	15,086
24 Mar 25	5.76000 -0.02	5.80	5.60	5.78	13,645
21 Mar 25	5.78000 +0.09	5.78	5.55	5.61	13,508
20 Mar 25	5.69000 +0.08	5.76	5.30	5.64	15,944
19 Mar 25	5.61000 +0.01	5.75	5.55	5.75	16,098
18 Mar 25	5.60000 +0.16	5.65	5.46	5.51	9,069
17 Mar 25	5.44000 +0.19	5.51	5.32	5.32	103,504
14 Mar 25	5.25000 +0.04	5.30	5.12	5.21	9,391
13 Mar 25	5.21000 -0.01	5.28	5.16	5.25	10,321
12 Mar 25	5.22000 +0.05	5.22	5.04	5.15	10,038
11 Mar 25	5.17000 -0.06	5.22	5.12	5.22	6,645
10 Mar 25	5.23000 -0.35	5.58	5.21	5.58	28,025
07 Mar 25	5.58000 +0.16	5.71	5.31	5.39	19,636
06 Mar 25	5.42000 +0.07	5.48	5.34	5.38	12,544
05 Mar 25	5.35000 +0.25	5.35	5.10	5.23	33,855
04 Mar 25	5.10000 -0.07	5.17	5.05	5.17	25,963
03 Mar 25	5.17000 -0.20	5.37	5.15	5.37	21,657
28 Feb 25	5.37000 -0.17	5.49	5.32	5.49	7,270
27 Feb 25	5.54000 -0.24	5.72	5.40	5.72	18,755
26 Feb 25	5.78000 +0.22	5.78	5.49	5.60	16,048
25 Feb 25	5.56000 +0.29	5.56	5.26	5.26	15,500
24 Feb 25	5.27000 -0.16	5.77	5.23	5.77	55,606
21 Feb 25	5.43000 -0.56	6.14	5.41	6.08	60,441
20 Feb 25	5.99000 +0.62	6.06	5.20	5.35	72,679
19 Feb 25	5.37000 +0.22	5.43	5.10	5.10	25,384
18 Feb 25	5.15000 -0.39	5.59	5.15	5.54	44,986
14 Feb 25	5.54000 -0.04	5.68	5.50	5.63	12,413
13 Feb 25	5.58000 -0.09	5.95	5.50	5.69	28,946
12 Feb 25	5.67000 +0.13	5.78	5.50	5.50	18,492
11 Feb 25	5.54000 -0.23	5.72	5.50	5.72	31,210
10 Feb 25	5.77000 -0.13	5.95	5.73	5.93	17,701
07 Feb 25	5.90000 -0.20	6.18	5.84	6.18	26,099
06 Feb 25	6.10000 +0.00	6.23	6.05	6.18	15,155
05 Feb 25	6.10000 -0.06	6.19	6.02	6.19	12,721
04 Feb 25	6.16000 +0.03	6.17	5.88	6.14	9,942
03 Feb 25	6.13000 -0.11	6.20	6.05	6.10	38,464
31 Jan 25	6.24000 +0.26	6.29	5.93	5.93	18,416
30 Jan 25	5.98000 -0.31	6.39	5.82	6.39	24,671
29 Jan 25	6.29000 +0.56	6.31	5.75	5.81	45,100
28 Jan 25	5.73000 -0.28	6.21	5.57	5.98	73,960
27 Jan 25	6.01000 -0.36	6.25	5.80	6.25	44,807
24 Jan 25	6.37000 -0.31	6.77	6.32	6.77	13,225
23 Jan 25	6.68000 +0.35	6.70	6.15	6.23	21,006
22 Jan 25	6.33000 +0.01	6.45	6.30	6.34	22,807
21 Jan 25	6.32000 -0.09	6.41	6.19	6.41	25,573
17 Jan 25	6.41000 +0.29	6.48	6.11	6.11	22,002
16 Jan 25	6.12000 -0.10	6.27	5.97	6.27	26,508
15 Jan 25	6.22000 +0.02	6.26	5.97	6.24	37,181
14 Jan 25	6.20000 +0.08	6.37	6.07	6.14	39,087
13 Jan 25	6.12000 -0.29	6.41	5.95	6.41	51,233
10 Jan 25	6.41000 -0.51	6.88	6.20	6.88	66,592
08 Jan 25	6.92000 +0.33	6.97	6.32	6.48	61,138
07 Jan 25	6.59000 -0.38	6.99	6.39	6.87	48,017
06 Jan 25	6.97000 -0.08	7.55	6.75	7.30	87,426
03 Jan 25	7.05000 -0.15	7.41	6.99	7.40	141,291
02 Jan 25	7.20000 -1.60	9.56	7.20	9.36	374,097
31 Dec 24	8.80000 -0.18	9.61	8.27	9.00	4,407,546
30 Dec 24	8.98000 +0.23	8.99	8.75	8.75	68,494
27 Dec 24	8.75000 +0.15	8.95	8.57	8.57	73,926
26 Dec 24	8.60000 +0.13	8.60	8.36	8.36	15,535
24 Dec 24	8.47000 +0.22	8.52	8.30	8.34	23,543
23 Dec 24	8.25000 +0.37	8.29	7.76	8.01	72,837
20 Dec 24	7.88000 -0.25	8.41	7.51	8.18	168,616
19 Dec 24	8.13000 +0.18	8.18	7.65	8.01	46,835
18 Dec 24	7.95000 -0.51	8.46	7.56	8.37	75,406
17 Dec 24	8.46000 +0.08	8.58	8.26	8.38	22,401
16 Dec 24	8.38000 +0.29	8.49	8.06	8.09	17,279
13 Dec 24	8.09000 -0.24	8.59	7.93	8.24	42,368
12 Dec 24	8.33000 +0.27	8.63	8.10	8.15	58,247
11 Dec 24	8.06000 +0.07	8.14	7.94	7.94	10,888
10 Dec 24	7.99000 -0.16	8.29	7.97	8.23	39,531
09 Dec 24	8.15000 +0.36	8.25	7.60	7.74	83,243
06 Dec 24	7.79000 -0.14	8.05	7.56	7.85	39,962
05 Dec 24	7.93000 +0.13	7.95	7.50	7.75	16,206
04 Dec 24	7.80000 +0.01	7.83	7.64	7.75	30,153
03 Dec 24	7.79000 +0.20	7.88	7.54	7.72	120,728
02 Dec 24	7.59000 -0.03	7.67	7.50	7.62	22,271
29 Nov 24	7.62000 -0.12	7.73	7.57	7.72	4,884
27 Nov 24	7.74000 +0.09	7.75	7.55	7.64	17,578
26 Nov 24	7.65000 +0.10	7.80	7.52	7.63	33,455
25 Nov 24	7.55000 -0.05	7.78	7.42	7.49	43,648
22 Nov 24	7.60000 -0.02	7.61	7.33	7.60	37,482
21 Nov 24	7.62000 +0.01	7.67	7.43	7.60	28,399
20 Nov 24	7.61000 -0.06	7.65	7.40	7.52	44,424
19 Nov 24	7.67000 +0.05	7.68	7.36	7.67	36,740
18 Nov 24	7.62000 -0.15	7.90	7.61	7.88	58,230
15 Nov 24	7.77000 -0.09	7.84	7.51	7.84	77,551
14 Nov 24	7.86000 +0.24	7.86	7.40	7.63	54,020
13 Nov 24	7.62000 -0.01	7.78	7.53	7.71	15,659
12 Nov 24	7.63000 -0.08	8.00	7.57	7.71	34,628
11 Nov 24	7.71000 -0.04	7.81	7.55	7.65	26,651
08 Nov 24	7.75000 -0.07	7.82	7.58	7.74	27,244
07 Nov 24	7.82000 +0.08	7.85	7.70	7.85	19,850
06 Nov 24	7.74000 -0.16	7.87	7.69	7.84	28,003
05 Nov 24	7.90000 +0.21	7.94	7.73	7.83	10,161
04 Nov 24	7.69000 -0.22	7.89	7.56	7.89	31,414
01 Nov 24	7.91000 -0.11	7.97	7.61	7.76	14,600
31 Oct 24	8.02000 +0.21	8.06	7.73	7.81	35,986
30 Oct 24	7.81000 -0.22	7.98	7.75	7.98	15,280
29 Oct 24	8.03000 +0.17	8.09	7.94	7.94	13,911
28 Oct 24	7.86000 -0.16	8.09	7.85	8.00	20,344
25 Oct 24	8.02000 +0.07	8.09	7.77	7.99	75,132
24 Oct 24	7.95000 +0.13	7.99	7.78	7.87	36,253
23 Oct 24	7.82000 +0.02	7.98	7.70	7.87	16,865
22 Oct 24	7.80000 +0.14	8.00	7.43	7.65	57,766
21 Oct 24	7.66000 -0.23	7.90	7.53	7.89	45,377
18 Oct 24	7.89000 +0.17	7.91	7.63	7.72	57,706
17 Oct 24	7.72000 +0.05	7.73	7.58	7.65	16,342
16 Oct 24	7.67000 +0.24	7.70	7.42	7.42	14,475
15 Oct 24	7.43000 -0.18	7.57	7.43	7.51	10,124
14 Oct 24	7.61000 +0.05	7.64	7.57	7.61	7,797
11 Oct 24	7.56000 +0.08	7.62	7.38	7.46	18,011
10 Oct 24	7.48000 +0.19	7.50	7.26	7.26	9,034
09 Oct 24	7.29000 +0.01	7.37	7.22	7.32	8,804
08 Oct 24	7.28000 -0.28	7.49	7.08	7.49	13,023
07 Oct 24	7.56000 +0.00	7.60	7.55	7.58	7,394
04 Oct 24	7.56000 +0.17	7.69	7.33	7.33	15,590
03 Oct 24	7.39000 -0.16	7.55	7.36	7.55	5,344
02 Oct 24	7.55000 +0.02	7.68	7.51	7.51	9,661
01 Oct 24	7.53000 +0.26	7.59	7.27	7.27	14,102
30 Sep 24	7.27000 +0.10	7.34	7.23	7.23	15,072
27 Sep 24	7.17000 -0.25	7.45	7.17	7.34	18,317
26 Sep 24	7.42000 +0.32	7.45	7.18	7.23	32,453
25 Sep 24	7.10000 +0.11	7.18	7.08	7.08	5,269
24 Sep 24	6.99000 +0.27	7.10	6.94	6.94	23,808
23 Sep 24	6.72000 -0.05	6.77	6.63	6.63	7,159
20 Sep 24	6.77000 -0.06	6.96	6.77	6.85	9,863
19 Sep 24	6.83000 +0.01	7.05	6.77	6.97	19,294
18 Sep 24	6.82000 +0.19	6.95	6.73	6.80	8,667
17 Sep 24	6.63000 -0.15	6.86	6.61	6.86	22,522
16 Sep 24	6.78000 +0.22	6.80	6.66	6.66	4,835
13 Sep 24	6.56000 +0.16	6.61	6.42	6.50	34,253
12 Sep 24	6.40000 +0.30	6.40	6.19	6.19	14,610
11 Sep 24	6.10000 +0.04	6.10	5.93	6.02	18,372
10 Sep 24	6.06000 +0.04	6.11	6.04	6.04	13,824
09 Sep 24	6.02000 +0.15	6.09	5.88	5.88	16,582
06 Sep 24	5.87000 -0.10	5.91	5.71	5.86	13,003
05 Sep 24	5.97000 -0.01	6.19	5.78	6.06	16,253
04 Sep 24	5.98000 +0.00	6.04	5.89	5.99	7,209
03 Sep 24	5.98000 -0.02	6.23	5.75	5.75	35,066
30 Aug 24	6.00000 -0.19	6.14	5.86	6.09	41,177
29 Aug 24	6.19000 -0.08	6.44	6.19	6.24	10,067
28 Aug 24	6.27000 -0.17	6.40	6.25	6.36	13,260
27 Aug 24	6.44000 +0.02	6.53	6.37	6.49	13,448
26 Aug 24	6.42000 -0.18	6.60	6.42	6.60	10,710
23 Aug 24	6.60000 +0.04	6.87	6.29	6.64	44,640
22 Aug 24	6.56000 -0.07	6.66	6.53	6.66	7,719
21 Aug 24	6.63000 -0.02	6.76	6.58	6.72	11,480
20 Aug 24	6.65000 -0.15	6.84	6.64	6.80	12,168
19 Aug 24	6.80000 +0.03	6.95	6.72	6.72	25,306
16 Aug 24	6.77000 +0.18	6.88	6.59	6.59	16,092
15 Aug 24	6.59000 +0.25	6.73	6.42	6.42	21,598
14 Aug 24	6.34000 +0.09	6.38	6.11	6.25	18,344
13 Aug 24	6.25000 -0.05	6.63	6.12	6.26	56,164
12 Aug 24	6.30000 -0.05	6.43	6.18	6.36	21,600
09 Aug 24	6.35000 +0.04	6.50	6.26	6.35	20,474
08 Aug 24	6.31000 -0.20	6.51	6.25	6.51	44,268
07 Aug 24	6.51000 -0.25	6.91	6.48	6.80	17,947
06 Aug 24	6.76000 -0.15	6.93	6.69	6.91	19,700
05 Aug 24	6.91000 -0.18	6.97	6.75	6.89	11,803
02 Aug 24	7.09000 -0.17	7.50	5.10	7.50	54,950
01 Aug 24	7.26000 +0.02	7.29	7.12	7.17	12,629
31 Jul 24	7.24000 +0.10	7.31	7.11	7.14	16,974
30 Jul 24	7.14000 -0.11	7.23	7.14	7.23	6,117
29 Jul 24	7.25000 +0.01	7.50	7.13	7.33	13,862
26 Jul 24	7.24000 +0.10	7.42	7.09	7.42	22,217
25 Jul 24	7.14000 -0.01	7.25	7.04	7.13	16,679
24 Jul 24	7.15000 -0.11	7.32	7.15	7.30	14,758
23 Jul 24	7.26000 -0.06	7.43	7.23	7.35	10,492
22 Jul 24	7.32000 -0.12	7.60	7.26	7.44	31,785
19 Jul 24	7.44000 +0.18	7.51	7.25	7.25	25,194
18 Jul 24	7.26000 -0.43	7.86	7.26	7.66	39,604
17 Jul 24	7.69000 +0.04	7.72	7.60	7.65	39,440
16 Jul 24	7.65000 +0.13	7.78	7.60	7.60	19,472
15 Jul 24	7.52000 -0.26	7.80	7.52	7.78	27,780
12 Jul 24	7.78000 +0.02	7.88	7.51	7.71	29,303
11 Jul 24	7.76000 +0.16	7.86	7.26	7.66	24,242
10 Jul 24	7.60000 -0.05	7.79	7.51	7.78	53,112
09 Jul 24	7.65000 -0.09	7.80	7.55	7.80	19,949
08 Jul 24	7.74000 -0.19	7.88	7.60	7.88	47,599
05 Jul 24	7.93000 +0.13	7.96	7.72	7.80	32,015
03 Jul 24	7.80000 +0.18	7.87	7.62	7.68	31,219
02 Jul 24	7.62000 -0.06	7.74	7.52	7.70	43,477
01 Jul 24	7.68000 +0.04	7.75	7.51	7.61	21,857
28 Jun 24	7.64000 -0.03	7.75	7.60	7.67	18,587
27 Jun 24	7.67000 +0.10	7.75	7.59	7.59	27,607
26 Jun 24	7.57000 +0.08	7.63	6.97	7.57	63,845
25 Jun 24	7.49000 -0.18	7.72	7.41	7.63	43,738
24 Jun 24	7.67000 -0.10	8.00	7.67	7.81	41,349
21 Jun 24	7.77000 -0.02	7.96	7.73	7.78	61,413
20 Jun 24	7.79000 +0.12	7.89	7.58	7.66	45,064
18 Jun 24	7.67000 +0.15	7.68	7.49	7.50	16,434
17 Jun 24	7.52000 -0.30	7.76	7.50	7.76	25,054
14 Jun 24	7.82000 -0.01	7.83	7.53	7.83	14,011
13 Jun 24	7.83000 +0.02	7.85	7.63	7.73	16,741
12 Jun 24	7.81000 +0.07	7.97	7.73	7.81	28,163
11 Jun 24	7.74000 -0.02	7.76	7.66	7.76	16,972
10 Jun 24	7.76000 +0.04	7.76	7.64	7.72	24,738
07 Jun 24	7.72000 -0.30	8.03	7.65	7.98	15,136
06 Jun 24	8.02000 +0.07	8.09	7.95	7.96	25,065
05 Jun 24	7.95000 +0.15	7.97	7.74	7.74	10,937
04 Jun 24	7.80000 -0.09	7.94	7.50	7.57	27,058
03 Jun 24	7.89000 +0.04	7.97	7.74	7.74	17,117
31 May 24	7.85000 -0.12	8.03	7.63	8.02	34,287
30 May 24	7.97000 +0.02	8.01	7.90	7.98	11,674
29 May 24	7.95000 +0.06	8.01	7.86	7.97	17,753
28 May 24	7.89000 -0.01	7.94	7.79	7.90	15,340
24 May 24	7.90000 +0.11	7.94	7.79	7.84	12,962
23 May 24	7.79000 +0.02	7.92	7.64	7.76	34,117
22 May 24	7.77000 +0.17	7.77	7.35	7.66	43,876
21 May 24	7.60000 +0.06	7.68	7.39	7.50	47,007
20 May 24	7.54000 +0.05	7.65	7.51	7.51	35,444
17 May 24	7.49000 +0.19	7.50	7.24	7.24	25,263
16 May 24	7.30000 -0.14	7.43	7.13	7.35	16,937
15 May 24	7.44000 -0.01	7.46	7.25	7.45	24,401
14 May 24	7.45000 +0.27	7.49	7.11	7.11	16,261
13 May 24	7.18000 -0.19	7.46	6.83	7.31	49,254
10 May 24	7.37000 +0.00	7.46	7.26	7.42	19,854
09 May 24	7.37000 -0.09	7.49	7.26	7.49	22,093
08 May 24	7.46000 +0.02	7.46	7.30	7.38	19,585
07 May 24	7.44000 +0.04	7.50	7.38	7.41	13,798
06 May 24	7.40000 +0.07	7.41	7.34	7.34	9,990
03 May 24	7.33000 +0.04	7.40	7.13	7.31	23,289
02 May 24	7.29000 -0.10	7.50	7.27	7.35	26,653
01 May 24	7.39000 +0.10	7.50	7.28	7.50	8,799
30 Apr 24	7.29000 -0.02	7.35	7.13	7.35	33,787
29 Apr 24	7.31000 -0.09	7.50	7.25	7.36	12,465
26 Apr 24	7.40000 +0.07	7.49	7.25	7.41	13,266
25 Apr 24	7.33000 -0.06	7.46	7.31	7.41	12,524
24 Apr 24	7.39000 +0.12	7.40	7.18	7.18	23,553
23 Apr 24	7.27000 -0.06	7.42	7.09	7.30	37,666
22 Apr 24	7.33000 +0.03	7.51	7.26	7.30	75,180
19 Apr 24	7.30000 +0.07	7.34	7.07	7.19	13,657
18 Apr 24	7.23000 +0.11	7.25	7.00	7.19	13,125
17 Apr 24	7.12000 +0.00	7.23	7.10	7.23	6,130
16 Apr 24	7.12000 +0.00	7.16	7.00	7.02	13,993
15 Apr 24	7.12000 -0.10	7.26	6.93	7.17	34,745
12 Apr 24	7.22000 -0.10	7.42	7.13	7.13	17,889
11 Apr 24	7.32000 -0.08	7.36	7.24	7.34	28,028
10 Apr 24	7.40000 +0.01	7.49	7.24	7.24	22,258
09 Apr 24	7.39000 +0.00	7.49	7.37	7.47	30,623
08 Apr 24	7.39000 +0.02	7.43	7.37	7.41	22,994
05 Apr 24	7.37000 +0.02	7.38	7.01	7.37	22,451
04 Apr 24	7.35000 +0.02	7.43	7.30	7.33	14,181
03 Apr 24	7.33000 +0.06	7.41	7.21	7.21	8,868
02 Apr 24	7.27000 +0.17	7.30	7.03	7.14	14,236
01 Apr 24	7.10000 -0.06	7.14	6.92	7.12	15,856
28 Mar 24	7.16000 +0.00	7.30	7.08	7.16	14,319
27 Mar 24	7.16000 -0.10	7.28	7.07	7.26	46,189
26 Mar 24	7.26000 -0.25	7.49	7.26	7.49	5,660
25 Mar 24	7.51000 +0.01	7.55	7.37	7.46	55,852
22 Mar 24	7.50000 -0.01	7.62	7.35	7.62	63,313
21 Mar 24	7.51000 +0.03	7.59	7.48	7.53	44,820
20 Mar 24	7.48000 +0.21	7.55	7.25	7.30	108,508
19 Mar 24	7.27000 +0.07	7.30	7.20	7.20	28,804
18 Mar 24	7.20000 -0.05	7.24	7.20	7.24	19,568
15 Mar 24	7.25000 +0.02	7.25	7.20	7.20	152,435
14 Mar 24	7.23000 +0.04	7.23	7.13	7.17	20,673
13 Mar 24	7.19000 +0.22	7.25	6.94	6.97	57,201
12 Mar 24	6.97000 +0.17	6.97	6.81	6.81	13,924
11 Mar 24	6.80000 -0.10	6.88	6.80	6.85	44,316
08 Mar 24	6.90000 -0.02	6.93	6.88	6.92	66,063
07 Mar 24	6.92000 +0.00	6.96	6.91	6.91	54,651
06 Mar 24	6.92000 -0.08	7.00	6.92	6.93	52,999
05 Mar 24	7.00000 -0.01	7.01	6.93	7.01	42,670
04 Mar 24	7.01000 +0.03	7.01	6.88	7.00	64,230
01 Mar 24	6.98000 +0.18	6.98	6.80	6.84	40,926
29 Feb 24	6.80000 +0.06	6.82	6.72	6.80	43,185
28 Feb 24	6.74000 -0.01	6.82	6.66	6.66	61,651
27 Feb 24	6.75000 -0.02	6.80	6.69	6.77	36,999
26 Feb 24	6.77000 -0.09	6.84	6.77	6.79	55,238
23 Feb 24	6.86000 -0.02	6.94	6.83	6.84	51,081
22 Feb 24	6.88000 +0.06	6.95	6.85	6.95	39,159
21 Feb 24	6.82000 +0.03	6.89	6.78	6.78	30,465
20 Feb 24	6.79000 +0.02	6.84	6.78	6.80	49,690
16 Feb 24	6.77000 -0.02	6.85	6.70	6.70	33,364
15 Feb 24	6.79000 +0.05	6.91	6.73	6.73	30,488
14 Feb 24	6.74000 -0.01	6.81	6.71	6.74	49,665
13 Feb 24	6.75000 -0.13	6.84	6.72	6.79	48,407
12 Feb 24	6.88000 +0.01	6.96	6.83	6.83	28,336
09 Feb 24	6.87000 -0.13	6.98	6.85	6.94	45,916
08 Feb 24	7.00000 -0.07	7.05	6.93	7.05	41,179
07 Feb 24	7.07000 +0.02	7.11	7.00	7.11	31,868
06 Feb 24	7.05000 +0.06	7.12	6.93	7.07	44,530
05 Feb 24	6.99000 -0.19	7.10	6.90	7.10	120,550
02 Feb 24	7.18000 +0.01	7.19	7.10	7.13	46,659
01 Feb 24	7.17000 -0.14	7.40	7.13	7.35	65,538
31 Jan 24	7.31000 +0.32	7.35	6.92	6.99	116,311
30 Jan 24	6.99000 +0.00	6.99	6.90	6.94	56,915
29 Jan 24	6.99000 -0.01	7.04	6.76	6.87	103,223
26 Jan 24	7.00000 +0.02	7.00	6.95	7.00	44,603
25 Jan 24	6.98000 +0.10	6.99	6.94	6.95	33,730
24 Jan 24	6.88000 +0.03	6.98	6.81	6.98	57,238
23 Jan 24	6.85000 +0.16	6.88	6.74	6.74	13,832
22 Jan 24	6.69000 +0.11	6.73	6.50	6.52	31,577
19 Jan 24	6.58000 -0.21	6.87	6.58	6.74	19,094
18 Jan 24	6.79000 -0.09	6.95	6.69	6.95	17,856
17 Jan 24	6.88000 -0.08	6.91	6.79	6.85	19,685
16 Jan 24	6.96000 -0.02	7.08	6.90	7.02	35,109
12 Jan 24	6.98000 +0.01	7.09	6.83	7.05	36,351
11 Jan 24	6.97000 +0.05	7.00	6.64	6.81	22,203
10 Jan 24	6.92000 +0.05	6.92	6.86	6.87	13,725
09 Jan 24	6.87000 -0.02	6.90	6.67	6.90	14,485
08 Jan 24	6.89000 -0.03	7.00	6.84	6.87	11,723
05 Jan 24	6.92000 -0.04	6.97	6.82	6.90	13,162
04 Jan 24	6.96000 +0.01	7.00	6.89	7.00	22,843
03 Jan 24	6.95000 -0.03	7.00	6.83	6.85	39,673
02 Jan 24	6.98000 -0.16	7.14	6.97	6.98	21,871
29 Dec 23	7.14000 +0.19	7.17	6.95	7.04	67,729
28 Dec 23	6.95000 -0.03	7.09	6.95	7.00	50,540
27 Dec 23	6.98000 -0.06	7.09	6.92	7.02	85,594
26 Dec 23	7.04000 +0.04	7.10	6.91	6.91	25,608
22 Dec 23	7.00000 +0.14	7.04	6.91	6.92	31,264
21 Dec 23	6.86000 +0.36	6.86	6.55	6.55	32,788
20 Dec 23	6.50000 -0.13	6.60	6.44	6.50	57,378
19 Dec 23	6.63000 +0.29	6.66	6.41	6.41	20,269
18 Dec 23	6.34000 +0.02	6.38	6.16	6.32	39,847
15 Dec 23	6.32000 +0.13	6.33	6.14	6.14	209,873
14 Dec 23	6.19000 +0.18	6.28	5.99	6.01	80,570
13 Dec 23	6.01000 +0.27	6.03	5.68	5.85	107,675
12 Dec 23	5.74000 -0.06	5.92	5.72	5.80	102,756
11 Dec 23	5.80000 -0.11	5.88	5.74	5.85	44,450
08 Dec 23	5.91000 +0.11	5.91	5.71	5.71	17,236
07 Dec 23	5.80000 +0.06	5.82	5.73	5.74	25,028
06 Dec 23	5.74000 +0.03	5.84	5.70	5.74	40,307
05 Dec 23	5.71000 -0.09	5.84	5.70	5.81	44,986
04 Dec 23	5.80000 -0.08	5.89	5.80	5.88	52,650
01 Dec 23	5.88000 +0.01	5.93	5.81	5.91	72,087
30 Nov 23	5.87000 -0.01	5.91	5.86	5.87	38,750
29 Nov 23	5.88000 +0.01	5.95	5.82	5.93	60,973
28 Nov 23	5.87000 -0.01	5.94	5.87	5.92	89,976
27 Nov 23	5.88000 +0.02	5.93	5.82	5.91	64,629
24 Nov 23	5.86000 +0.05	5.93	5.68	5.68	89,231
22 Nov 23	5.81000 -0.07	5.94	5.77	5.94	70,586
21 Nov 23	5.88000 +0.03	5.93	5.84	5.90	45,194
20 Nov 23	5.85000 -0.05	5.95	5.81	5.82	55,125
17 Nov 23	5.90000 +0.03	5.94	5.88	5.92	43,595
16 Nov 23	5.87000 +0.09	5.94	5.82	5.82	97,570
15 Nov 23	5.78000 +0.03	5.84	5.73	5.73	80,686
14 Nov 23	5.75000 +0.11	5.94	5.72	5.77	148,100
13 Nov 23	5.64000 -0.08	5.76	5.63	5.76	75,873
10 Nov 23	5.72000 +0.02	5.75	5.66	5.66	54,852
09 Nov 23	5.70000 +0.09	5.75	5.58	5.58	55,626
08 Nov 23	5.61000 -0.09	5.77	5.54	5.64	105,347
07 Nov 23	5.70000 -0.02	5.82	5.69	5.69	80,158
06 Nov 23	5.72000 -0.12	5.89	5.66	5.80	91,399
03 Nov 23	5.84000 +0.09	5.90	5.80	5.81	26,415
02 Nov 23	5.75000 +0.02	5.97	5.71	5.79	65,000
01 Nov 23	5.73000 -0.26	5.97	5.68	5.81	169,163
31 Oct 23	5.99000 +0.50	6.14	4.82	5.50	615,428
30 Oct 23	5.49000 -0.04	5.57	5.43	5.43	184,771
27 Oct 23	5.53000 +0.02	5.54	5.43	5.54	74,348
26 Oct 23	5.51000 +0.19	5.59	5.35	5.35	70,878
25 Oct 23	5.32000 -0.18	5.57	5.30	5.47	46,322
24 Oct 23	5.50000 +0.12	5.53	5.30	5.41	23,768
23 Oct 23	5.38000 -0.01	5.41	5.30	5.31	23,085
20 Oct 23	5.39000 -0.03	5.55	5.35	5.37	26,848
19 Oct 23	5.42000 +0.06	5.45	5.30	5.32	21,331
18 Oct 23	5.36000 -0.05	5.45	5.36	5.45	34,779
17 Oct 23	5.41000 -0.06	5.59	5.41	5.52	22,378
16 Oct 23	5.47000 +0.03	5.59	5.36	5.53	60,920
13 Oct 23	5.44000 -0.08	5.59	5.34	5.59	115,941
12 Oct 23	5.52000 -0.16	5.71	5.50	5.71	67,457
11 Oct 23	5.68000 -0.30	5.93	5.61	5.91	46,174
10 Oct 23	5.98000 +0.05	5.99	5.83	5.95	21,660
09 Oct 23	5.93000 -0.07	5.97	5.82	5.97	17,804
06 Oct 23	6.00000 +0.22	6.07	5.70	5.72	33,808
05 Oct 23	5.78000 -0.01	5.85	5.71	5.78	17,082
04 Oct 23	5.79000 -0.06	5.82	5.70	5.80	32,752
03 Oct 23	5.85000 -0.04	5.96	5.77	5.77	29,581
02 Oct 23	5.89000 -0.16	6.19	5.84	6.08	139,905
29 Sep 23	6.05000 -0.38	6.51	6.05	6.43	136,534
28 Sep 23	6.43000 +0.11	6.51	6.27	6.42	116,436
27 Sep 23	6.32000 -0.03	6.36	6.21	6.36	40,774
26 Sep 23	6.35000 -0.08	6.45	6.30	6.35	32,126
25 Sep 23	6.43000 +0.20	6.43	6.11	6.29	31,523
22 Sep 23	6.23000 -0.25	6.48	6.20	6.45	17,352
21 Sep 23	6.48000 -0.13	6.61	6.35	6.61	87,378
20 Sep 23	6.61000 +0.11	6.64	6.43	6.43	54,627
19 Sep 23	6.50000 -0.19	6.71	6.44	6.71	102,322
18 Sep 23	6.69000 -0.31	6.86	6.62	6.81	70,108
15 Sep 23	7.00000 +0.37	7.00	6.50	6.60	542,765
14 Sep 23	6.63000 +0.21	6.65	6.34	6.47	145,801
13 Sep 23	6.42000 +0.29	6.42	6.01	6.06	30,208
12 Sep 23	6.13000 +0.06	6.18	5.88	5.97	64,361
11 Sep 23	6.07000 -0.12	6.27	5.99	6.25	9,733
08 Sep 23	6.19000 -0.13	6.38	5.99	6.28	89,784
07 Sep 23	6.32000 -0.08	6.34	6.03	6.31	39,226
06 Sep 23	6.40000 -0.03	6.48	6.32	6.38	37,627
05 Sep 23	6.43000 +0.04	6.50	6.26	6.31	77,615
01 Sep 23	6.39000 -0.01	6.49	6.30	6.48	70,178
31 Aug 23	6.40000 +0.23	6.45	6.01	6.17	83,364
30 Aug 23	6.17000 +0.07	6.44	6.07	6.17	138,123
29 Aug 23	6.10000 +0.10	6.10	5.80	5.94	70,705
28 Aug 23	6.00000 +0.41	6.00	5.59	5.59	77,814
25 Aug 23	5.59000 -0.06	5.64	5.53	5.64	13,822
24 Aug 23	5.65000 +0.05	5.65	5.54	5.54	26,757
23 Aug 23	5.60000 +0.21	5.60	5.35	5.39	38,103
22 Aug 23	5.39000 -0.07	5.48	5.25	5.48	45,828
21 Aug 23	5.46000 +0.37	5.50	5.09	5.13	75,722
18 Aug 23	5.09000 -0.03	5.13	5.05	5.07	20,189
17 Aug 23	5.12000 -0.03	5.22	5.03	5.22	19,561
16 Aug 23	5.15000 +0.10	5.19	4.92	5.01	57,298
15 Aug 23	5.05000 -0.11	5.09	4.84	5.09	70,594
14 Aug 23	5.16000 -0.07	5.24	5.04	5.20	26,168
11 Aug 23	5.23000 +0.14	5.25	5.04	5.09	49,571
10 Aug 23	5.09000 +0.06	5.23	5.00	5.10	67,505
09 Aug 23	5.03000 +0.07	5.06	4.94	4.96	85,630
08 Aug 23	4.96000 +0.04	5.04	4.89	4.90	83,938
07 Aug 23	4.92000 -0.07	4.98	4.85	4.98	92,415
04 Aug 23	4.99000 -0.04	5.08	4.96	5.04	99,170
03 Aug 23	5.03000 +0.02	5.09	4.97	4.99	122,941
02 Aug 23	5.01000 +0.07	5.06	4.85	4.90	118,169
01 Aug 23	4.94000 -0.05	5.08	4.79	4.89	187,417
31 Jul 23	4.99000 +0.16	5.19	4.84	4.84	339,102
28 Jul 23	4.83000 +0.23	4.91	4.52	4.54	291,860
27 Jul 23	4.60000 +0.31	4.61	4.14	4.30	2,619,479
26 Jul 23	4.29000 +0.04	4.32	4.15	4.24	1,074,204
25 Jul 23	4.25000 -0.18	4.51	4.21	4.44	773,478
24 Jul 23	4.43000 -0.06	4.55	4.35	4.47	295,644
21 Jul 23	4.49000 -0.01	4.55	4.47	4.51	185,448
20 Jul 23	4.50000 -0.26	4.80	4.48	4.76	98,633
19 Jul 23	4.76000 -0.13	4.90	4.53	4.88	316,500
18 Jul 23	4.89000 +0.08	4.99	4.65	4.73	588,131
17 Jul 23	4.81000 +0.21	4.82	4.49	4.58	675,777
14 Jul 23	4.60000 -0.06	4.79	4.57	4.79	70,388
13 Jul 23	4.66000 +0.02	4.72	4.47	4.71	420,466
12 Jul 23	4.64000 -0.09	4.80	4.56	4.80	107,930
11 Jul 23	4.73000 +0.01	4.78	4.64	4.72	22,904
10 Jul 23	4.72000 -0.09	4.81	4.69	4.81	24,986
07 Jul 23	4.81000 +0.09	4.83	4.73	4.77	42,398
06 Jul 23	4.72000 -0.15	4.87	4.65	4.77	32,876
05 Jul 23	4.87000 -0.17	5.09	4.73	5.09	77,278
03 Jul 23	5.04000 +0.18	5.14	4.84	4.84	61,809
30 Jun 23	4.86000 -0.02	4.93	4.82	4.89	41,956
29 Jun 23	4.88000 +0.04	4.94	4.82	4.89	25,580
28 Jun 23	4.84000 +0.01	4.84	4.71	4.75	59,778
27 Jun 23	4.83000 +0.00	4.84	4.70	4.82	70,883
26 Jun 23	4.83000 -0.03	4.89	4.79	4.86	26,590
23 Jun 23	4.86000 +0.02	4.86	4.70	4.74	52,910
22 Jun 23	4.84000 +0.00	4.87	4.71	4.73	246,012
21 Jun 23	4.84000 -0.01	4.88	4.78	4.83	77,078
20 Jun 23	4.85000 +0.01	4.99	4.78	4.96	240,429
16 Jun 23	4.84000 -0.36	5.29	4.72	5.17	479,019
15 Jun 23	5.20000 -0.07	5.48	5.12	5.27	82,738
14 Jun 23	5.27000 +0.05	5.35	5.20	5.31	109,870
13 Jun 23	5.22000 -0.10	5.55	5.20	5.41	71,499
12 Jun 23	5.32000 -0.12	5.56	5.29	5.52	45,823
09 Jun 23	5.44000 +0.13	5.46	5.25	5.25	23,439
08 Jun 23	5.31000 -0.05	5.44	5.26	5.26	50,307
07 Jun 23	5.36000 -0.15	5.60	5.31	5.50	37,611
06 Jun 23	5.51000 +0.14	5.60	5.32	5.37	21,942
05 Jun 23	5.37000 +0.13	5.51	5.23	5.23	32,177
02 Jun 23	5.24000 +0.28	5.34	4.95	4.96	86,839
01 Jun 23	4.96000 -0.07	5.15	4.95	4.98	75,499
31 May 23	5.03000 -0.12	5.25	4.99	5.16	42,535
30 May 23	5.15000 -0.02	5.26	5.00	5.17	64,559
26 May 23	5.17000 +0.00	5.22	5.12	5.20	17,597
25 May 23	5.17000 -0.01	5.20	5.10	5.15	54,294
24 May 23	5.18000 -0.10	5.30	5.12	5.25	26,666
23 May 23	5.28000 -0.10	5.36	5.21	5.32	47,768
22 May 23	5.38000 -0.17	5.57	5.30	5.51	43,516
19 May 23	5.55000 -0.14	5.73	5.53	5.71	24,285
18 May 23	5.69000 -0.11	5.85	5.55	5.85	26,375
17 May 23	5.80000 +0.00	5.90	5.73	5.85	25,894
16 May 23	5.80000 -0.15	6.17	5.78	5.95	73,055
15 May 23	5.95000 +0.05	6.00	5.69	5.93	130,056
12 May 23	5.90000 -0.01	5.94	5.79	5.82	55,737
11 May 23	5.91000 -0.16	6.05	5.64	6.05	80,338
10 May 23	6.07000 +0.00	6.23	6.02	6.10	95,437
09 May 23	6.07000 +0.14	6.09	5.84	5.92	21,875
08 May 23	5.93000 +0.22	6.00	5.70	5.70	30,299
05 May 23	5.71000 +0.00	5.74	5.61	5.72	29,341
04 May 23	5.71000 -0.05	5.74	5.50	5.72	127,070
03 May 23	5.76000 -0.04	5.85	5.64	5.79	37,199
02 May 23	5.80000 +0.05	5.87	5.66	5.74	24,651
01 May 23	5.75000 -0.25	6.18	5.75	6.00	27,613
28 Apr 23	6.00000 -0.09	6.14	5.80	6.09	83,269
27 Apr 23	6.09000 +0.01	6.27	6.07	6.07	20,021
26 Apr 23	6.08000 -0.15	6.32	6.08	6.31	15,877
25 Apr 23	6.23000 -0.07	6.28	5.96	6.21	42,420
24 Apr 23	6.30000 -0.10	6.38	6.15	6.38	40,717
21 Apr 23	6.40000 -0.07	6.49	6.21	6.45	94,025
20 Apr 23	6.47000 -0.10	6.66	6.40	6.53	41,415
19 Apr 23	6.57000 -0.13	6.67	6.49	6.61	57,160
18 Apr 23	6.70000 +0.30	6.81	6.46	6.48	264,727
17 Apr 23	6.40000 -0.30	6.65	6.28	6.65	222,457
14 Apr 23	6.70000 -0.07	6.83	6.67	6.79	78,766
13 Apr 23	6.77000 +0.27	6.81	6.51	6.51	65,422
12 Apr 23	6.50000 +0.15	6.51	6.27	6.29	73,434
11 Apr 23	6.35000 +0.04	6.44	6.16	6.39	43,531
10 Apr 23	6.31000 -0.15	6.41	6.23	6.41	31,302
06 Apr 23	6.46000 +0.31	6.48	6.05	6.17	118,182
05 Apr 23	6.15000 -0.05	6.33	6.03	6.15	31,293
04 Apr 23	6.20000 -0.15	6.35	6.16	6.35	84,624
03 Apr 23	6.35000 +0.07	6.43	6.28	6.28	40,549
31 Mar 23	6.28000 -0.07	6.50	6.24	6.35	95,801
30 Mar 23	6.35000 +0.17	6.36	6.00	6.10	130,071
29 Mar 23	6.18000 +0.12	6.24	6.10	6.11	74,823
28 Mar 23	6.06000 -0.06	6.15	5.94	6.12	42,365
27 Mar 23	6.12000 +0.13	6.23	6.00	6.00	48,151
24 Mar 23	5.99000 -0.05	6.08	5.92	5.97	30,357
23 Mar 23	6.04000 +0.09	6.21	5.99	6.00	76,992
22 Mar 23	5.95000 -0.08	6.16	5.84	5.94	66,853
21 Mar 23	6.03000 +0.12	6.09	5.92	6.00	67,933
20 Mar 23	5.91000 +0.35	6.02	5.59	5.59	92,646
17 Mar 23	5.56000 +0.01	5.74	5.41	5.54	660,628
16 Mar 23	5.55000 +0.00	5.60	5.35	5.47	123,575
15 Mar 23	5.55000 -0.24	5.75	5.46	5.73	165,030
14 Mar 23	5.79000 -0.02	5.99	5.59	5.87	141,385
13 Mar 23	5.81000 -0.11	5.88	5.54	5.79	172,457
10 Mar 23	5.92000 -0.13	6.00	5.75	6.00	97,743
09 Mar 23	6.05000 -0.25	6.20	5.98	6.11	269,353
08 Mar 23	6.30000 -0.01	6.44	6.18	6.33	58,224
07 Mar 23	6.31000 -0.09	6.42	6.15	6.40	71,340
06 Mar 23	6.40000 -0.19	6.66	6.39	6.59	113,667
03 Mar 23	6.59000 +0.23	6.67	6.34	6.44	98,189
02 Mar 23	6.36000 +0.20	6.43	6.16	6.16	41,564
01 Mar 23	6.16000 +0.11	6.20	6.00	6.13	66,308
28 Feb 23	6.05000 +0.16	6.07	5.89	5.98	229,319
27 Feb 23	5.89000 +0.15	5.98	5.70	5.76	63,775
24 Feb 23	5.74000 -0.28	6.00	5.70	6.00	63,737
23 Feb 23	6.02000 +0.01	6.09	5.90	6.06	37,975
22 Feb 23	6.01000 -0.33	6.41	5.95	6.41	80,936
21 Feb 23	6.34000 -0.22	6.65	6.32	6.58	68,832
17 Feb 23	6.56000 +0.06	6.62	6.42	6.50	80,867
16 Feb 23	6.50000 -0.15	6.62	6.11	6.48	120,006
15 Feb 23	6.65000 -0.05	6.65	6.50	6.59	30,195
14 Feb 23	6.70000 +0.05	6.82	6.61	6.68	42,704
13 Feb 23	6.65000 +0.02	6.79	6.56	6.56	35,969
10 Feb 23	6.63000 -0.11	6.80	6.55	6.80	39,641
09 Feb 23	6.74000 +0.03	6.81	6.47	6.74	146,177
08 Feb 23	6.71000 +0.16	6.76	6.49	6.55	98,011
07 Feb 23	6.55000 +0.11	6.61	6.41	6.53	46,252
06 Feb 23	6.44000 -0.24	6.61	6.30	6.61	104,121
03 Feb 23	6.68000 -0.10	6.84	6.62	6.70	63,686
02 Feb 23	6.78000 -0.30	7.19	6.68	7.08	85,562
01 Feb 23	7.08000 -0.18	7.25	6.78	7.25	90,767
31 Jan 23	7.26000 -0.13	7.39	6.94	7.39	90,579
30 Jan 23	7.39000 -0.12	7.50	7.34	7.44	22,988
27 Jan 23	7.51000 +0.06	7.53	7.34	7.46	60,363
26 Jan 23	7.45000 +0.05	7.53	7.24	7.45	68,452
25 Jan 23	7.40000 +0.16	7.51	7.19	7.19	296,646
24 Jan 23	7.24000 -0.07	7.33	7.15	7.22	33,349
23 Jan 23	7.31000 +0.05	7.45	7.12	7.28	208,412
20 Jan 23	7.26000 -0.10	7.48	7.15	7.37	68,127
19 Jan 23	7.36000 +0.13	7.42	6.93	7.15	100,925
18 Jan 23	7.23000 -0.11	7.51	7.16	7.46	61,962
17 Jan 23	7.34000 +0.04	7.45	6.96	7.34	119,548
13 Jan 23	7.30000 -0.17	7.46	7.22	7.35	97,773
12 Jan 23	7.47000 +0.30	7.70	7.13	7.20	348,714
11 Jan 23	7.17000 +0.51	7.18	6.66	6.66	167,907
10 Jan 23	6.66000 +0.37	6.74	6.18	6.37	163,718
09 Jan 23	6.29000 +0.06	6.54	6.27	6.39	143,478
06 Jan 23	6.23000 +0.31	6.41	5.95	5.96	119,362
05 Jan 23	5.92000 +0.24	6.01	5.70	5.76	88,142
04 Jan 23	5.68000 -0.05	5.91	5.62	5.85	96,891
03 Jan 23	5.73000 -0.30	6.22	5.70	6.15	118,718
30 Dec 22	6.03000 -0.12	6.25	5.96	6.25	48,263
29 Dec 22	6.15000 +0.15	6.17	5.98	6.08	122,546
28 Dec 22	6.00000 +0.08	6.02	5.71	5.84	132,212
27 Dec 22	5.92000 +0.02	6.01	5.78	5.91	160,038
23 Dec 22	5.90000 +0.49	5.96	5.21	5.42	255,854
22 Dec 22	5.41000 -0.01	5.41	5.04	5.37	139,922
21 Dec 22	5.42000 +0.17	5.48	5.19	5.30	136,213
20 Dec 22	5.25000 +0.14	5.29	5.07	5.12	208,087
19 Dec 22	5.11000 -1.60	6.58	4.95	6.58	563,462
16 Dec 22	6.71000 +0.96	6.73	5.66	5.67	1,442,714
15 Dec 22	5.75000 +0.11	5.92	5.45	5.46	323,278
14 Dec 22	5.64000 +0.14	5.75	5.35	5.43	160,351
13 Dec 22	5.50000 +0.27	5.60	5.40	5.44	127,076
12 Dec 22	5.23000 -0.29	5.50	5.20	5.50	73,782
09 Dec 22	5.52000 -0.01	5.72	5.40	5.46	77,959
08 Dec 22	5.53000 +0.00	5.67	5.49	5.53	31,812
07 Dec 22	5.53000 +0.06	5.59	5.41	5.47	52,207
06 Dec 22	5.47000 -0.06	5.79	5.45	5.45	187,842
05 Dec 22	5.53000 -0.09	5.79	5.46	5.60	126,964
02 Dec 22	5.62000 +0.23	5.68	5.18	5.28	94,097
01 Dec 22	5.39000 -0.05	5.50	5.34	5.50	51,931
30 Nov 22	5.44000 +0.28	5.44	5.15	5.25	121,220
29 Nov 22	5.16000 +0.16	5.22	5.06	5.10	53,961
28 Nov 22	5.00000 -0.34	5.34	4.96	5.30	60,881
25 Nov 22	5.34000 +0.06	5.46	5.29	5.32	33,148
23 Nov 22	5.28000 -0.01	5.33	5.20	5.20	23,521
22 Nov 22	5.29000 +0.26	5.34	4.90	5.09	63,198
21 Nov 22	5.03000 -0.11	5.08	4.84	5.08	89,730
18 Nov 22	5.14000 +0.10	5.14	4.98	5.04	69,696
17 Nov 22	5.04000 -0.09	5.13	4.95	5.10	58,163
16 Nov 22	5.13000 -0.28	5.47	5.07	5.40	136,152
15 Nov 22	5.41000 -0.06	5.72	5.35	5.59	86,445
14 Nov 22	5.47000 +0.18	5.49	5.23	5.27	112,680
11 Nov 22	5.29000 +0.48	5.34	4.89	4.89	182,363
10 Nov 22	4.81000 +0.20	5.01	4.77	4.79	105,844
09 Nov 22	4.61000 -0.13	4.96	4.55	4.68	119,543
08 Nov 22	4.74000 +0.13	4.82	4.52	4.62	119,555
07 Nov 22	4.61000 -0.72	4.94	4.55	4.86	226,402
14 Oct 22	5.33000 -0.25	5.65	5.24	5.49	162,391
13 Oct 22	5.58000 +0.10	5.62	5.22	5.32	113,603
12 Oct 22	5.48000 -0.04	5.52	5.31	5.46	67,153
11 Oct 22	5.52000 +0.02	5.65	5.38	5.47	53,686
10 Oct 22	5.50000 -0.21	5.72	5.49	5.66	63,246
07 Oct 22	5.71000 -0.08	5.83	5.62	5.70	135,222
06 Oct 22	5.79000 -0.03	5.81	5.63	5.74	59,802
05 Oct 22	5.82000 -0.01	5.84	5.61	5.70	63,943
04 Oct 22	5.83000 +0.25	5.87	5.58	5.74	323,957
03 Oct 22	5.58000 +0.42	5.80	5.25	5.29	153,040
30 Sep 22	5.16000 +0.20	5.28	4.96	4.96	185,997
29 Sep 22	4.96000 -0.19	5.16	4.82	5.09	144,096
28 Sep 22	5.15000 +0.27	5.15	4.89	4.89	76,377
27 Sep 22	4.88000 -0.05	5.04	4.85	4.98	79,278
26 Sep 22	4.93000 -0.25	5.21	4.90	5.05	99,266
23 Sep 22	5.18000 -0.47	5.49	5.12	5.49	117,859
22 Sep 22	5.65000 +0.07	5.81	5.49	5.52	165,139
21 Sep 22	5.58000 -0.03	5.79	5.43	5.68	126,664
20 Sep 22	5.61000 +0.27	5.80	5.33	5.34	442,621
19 Sep 22	5.34000 +0.36	5.57	4.96	5.00	506,520
16 Sep 22	4.98000 -0.31	5.57	4.98	5.55	1,302,097
15 Sep 22	5.29000 +0.10	5.35	5.13	5.20	167,369
14 Sep 22	5.19000 +0.03	5.46	5.14	5.22	186,294
13 Sep 22	5.16000 -0.35	5.53	5.11	5.52	183,191
12 Sep 22	5.51000 +0.36	5.95	5.21	5.21	314,394
09 Sep 22	5.15000 +0.13	5.32	5.06	5.16	247,839
08 Sep 22	5.02000 -0.04	5.29	5.00	5.06	181,374
07 Sep 22	5.06000 -0.29	5.26	5.02	5.26	173,855
06 Sep 22	5.35000 -0.20	5.63	5.25	5.53	64,263
02 Sep 22	5.55000 +0.19	5.69	5.42	5.42	50,143
01 Sep 22	5.36000 -0.32	5.68	5.20	5.58	163,629
31 Aug 22	5.68000 +0.02	5.87	5.57	5.68	52,748
30 Aug 22	5.66000 -0.32	5.95	5.62	5.95	78,823
29 Aug 22	5.98000 +0.02	6.18	5.89	5.92	101,297
26 Aug 22	5.96000 -0.05	6.18	5.82	6.02	126,658
25 Aug 22	6.01000 -0.21	6.45	5.99	6.35	195,624
24 Aug 22	6.22000 +0.21	6.35	6.01	6.05	274,220
23 Aug 22	6.01000 +0.02	6.25	5.96	5.96	383,954
22 Aug 22	5.99000 -0.11	6.17	5.92	6.05	112,697
19 Aug 22	6.10000 -0.32	6.35	6.10	6.30	37,692
18 Aug 22	6.42000 -0.16	6.79	6.35	6.50	68,094
17 Aug 22	6.58000 -0.78	7.21	6.56	7.20	161,105
16 Aug 22	7.36000 +0.31	7.59	7.04	7.04	179,047
15 Aug 22	7.05000 -0.15	7.19	6.76	7.04	74,710
12 Aug 22	7.20000 +0.40	7.20	6.76	6.81	75,728
11 Aug 22	6.80000 +0.27	6.80	6.60	6.60	51,021
10 Aug 22	6.53000 +0.16	6.62	6.38	6.43	36,652
09 Aug 22	6.37000 -0.27	6.69	6.18	6.69	47,657
08 Aug 22	6.64000 -0.03	7.00	6.52	6.79	35,910
05 Aug 22	6.67000 +0.16	6.74	6.47	6.47	53,331
04 Aug 22	6.51000 +0.19	6.55	6.20	6.34	35,618
03 Aug 22	6.32000 -0.12	6.49	6.13	6.49	43,701
02 Aug 22	6.44000 -0.02	6.54	6.33	6.45	43,567
01 Aug 22	6.46000 -0.21	6.69	6.28	6.69	103,515
29 Jul 22	6.67000 +0.65	6.78	6.09	6.09	98,552
28 Jul 22	6.02000 +0.23	6.10	5.71	5.88	55,363
27 Jul 22	5.79000 +0.22	5.92	5.48	5.55	66,790
26 Jul 22	5.57000 +0.23	5.60	5.29	5.38	93,749
25 Jul 22	5.34000 +0.04	5.46	5.21	5.32	54,949
22 Jul 22	5.30000 -0.05	5.47	5.24	5.37	57,599
21 Jul 22	5.35000 -0.11	5.50	5.20	5.50	52,130
20 Jul 22	5.46000 +0.05	5.58	5.33	5.42	80,822
19 Jul 22	5.41000 +0.09	5.46	5.29	5.34	81,297
18 Jul 22	5.32000 +0.12	5.53	5.28	5.30	92,585
15 Jul 22	5.20000 +0.05	5.28	5.01	5.24	50,214
14 Jul 22	5.15000 -0.20	5.17	4.95	5.16	106,641
13 Jul 22	5.35000 +0.05	5.44	5.16	5.21	136,972
12 Jul 22	5.30000 -0.09	5.54	5.20	5.33	184,373
11 Jul 22	5.39000 -0.50	5.94	5.36	5.75	127,189
08 Jul 22	5.89000 -0.27	6.16	5.81	6.13	83,509
07 Jul 22	6.16000 +0.23	6.25	6.06	6.06	100,969
06 Jul 22	5.93000 +0.13	5.99	5.73	5.73	274,236
05 Jul 22	5.80000 -0.30	6.08	5.63	6.06	236,939
01 Jul 22	6.10000 +0.09	6.14	5.61	6.04	200,457
30 Jun 22	6.01000 -0.40	6.32	6.00	6.31	55,459
29 Jun 22	6.41000 -0.04	6.52	6.34	6.50	79,255
28 Jun 22	6.45000 -0.19	6.85	6.44	6.77	74,775
27 Jun 22	6.64000 -0.05	6.87	6.59	6.70	125,168
24 Jun 22	6.69000 +0.29	6.82	6.27	6.42	91,955
23 Jun 22	6.40000 -0.11	6.44	6.08	6.44	229,332
22 Jun 22	6.51000 -0.49	6.96	6.46	6.94	186,356
21 Jun 22	7.00000 +0.35	7.03	6.55	6.68	281,779
17 Jun 22	6.65000 +0.29	6.68	6.13	6.36	369,749
16 Jun 22	6.36000 -0.19	6.49	6.16	6.48	110,982
15 Jun 22	6.55000 +0.38	6.72	6.13	6.30	660,173
14 Jun 22	6.17000 -0.07	6.42	6.16	6.35	234,231
13 Jun 22	6.24000 -1.06	7.13	6.19	7.09	329,190
10 Jun 22	7.30000 -0.38	7.53	7.28	7.51	221,274
09 Jun 22	7.68000 -0.41	8.03	7.67	8.03	78,279
08 Jun 22	8.09000 -0.18	8.35	8.08	8.22	105,801
07 Jun 22	8.27000 -0.17	8.46	8.20	8.40	297,199
06 Jun 22	8.44000 -0.28	8.93	8.30	8.74	86,599
03 Jun 22	8.72000 -0.31	9.14	8.69	9.10	62,848
02 Jun 22	9.03000 +0.06	9.45	8.96	9.10	76,025
01 Jun 22	8.97000 -0.09	9.16	8.86	9.11	60,668
31 May 22	9.06000 -0.16	9.68	8.95	9.26	250,879
27 May 22	9.22000 +0.42	9.22	8.65	8.86	108,504
26 May 22	8.80000 -0.03	9.03	8.73	8.73	46,593
25 May 22	8.83000 +0.16	8.85	8.57	8.65	21,064
24 May 22	8.67000 +0.04	8.69	8.44	8.61	18,221
23 May 22	8.63000 +0.21	8.76	8.49	8.59	29,469
20 May 22	8.42000 -0.05	8.69	8.33	8.61	51,852
19 May 22	8.47000 +0.35	8.70	8.12	8.27	84,286
18 May 22	8.12000 -0.39	8.46	8.10	8.45	80,974
17 May 22	8.51000 +0.35	8.70	8.40	8.43	79,525
16 May 22	8.16000 +0.08	8.32	8.07	8.10	323,506
13 May 22	8.08000 +0.43	8.18	7.58	7.70	48,963
12 May 22	7.65000 -0.27	7.78	7.33	7.68	174,280
11 May 22	7.92000 +0.02	8.34	7.84	7.99	83,485
10 May 22	7.90000 -0.08	8.19	7.63	8.04	122,187
09 May 22	7.98000 -0.62	8.45	7.72	8.43	153,470
06 May 22	8.60000 -0.41	9.01	8.50	8.97	168,143
05 May 22	9.01000 -0.83	9.79	8.83	9.79	78,568
04 May 22	9.84000 +0.21	9.85	9.46	9.59	54,069
03 May 22	9.63000 +0.18	9.66	9.47	9.50	81,716
02 May 22	9.45000 +0.09	9.47	9.00	9.29	94,150
29 Apr 22	9.36000 +0.03	9.85	9.34	9.52	118,923
28 Apr 22	9.33000 +0.60	9.50	8.75	8.92	152,533
27 Apr 22	8.73000 -0.08	9.16	8.72	8.86	71,940
26 Apr 22	8.81000 +0.00	9.04	8.71	9.00	115,518
25 Apr 22	8.81000 -0.53	9.16	8.44	8.97	155,850
22 Apr 22	9.34000 -0.15	9.56	8.92	9.43	165,596
21 Apr 22	9.49000 -0.87	10.30	9.28	10.30	189,795
20 Apr 22	10.36000 +0.25	10.53	10.12	10.24	406,834
19 Apr 22	10.11000 +0.07	10.14	9.80	10.04	175,898
18 Apr 22	10.04000 +0.04	10.46	9.88	9.93	88,871
14 Apr 22	10.00000 -0.33	10.33	9.82	10.18	78,151
13 Apr 22	10.33000 +0.21	10.47	9.94	10.03	86,560
12 Apr 22	10.12000 +0.25	10.21	9.76	10.13	131,487
11 Apr 22	9.87000 -0.56	10.54	9.87	10.43	129,525
08 Apr 22	10.43000 +0.31	10.43	10.16	10.28	113,100
07 Apr 22	10.12000 -0.13	10.35	9.81	10.33	87,943
06 Apr 22	10.25000 +0.55	10.27	9.48	9.79	182,805
05 Apr 22	9.70000 -0.48	10.41	9.66	10.18	91,676
04 Apr 22	10.18000 +0.38	10.42	9.62	9.99	174,934
01 Apr 22	9.80000 +0.46	9.83	9.32	9.38	105,366
31 Mar 22	9.34000 -0.03	9.67	9.27	9.52	49,550
30 Mar 22	9.37000 +0.21	9.56	9.06	9.13	57,882
29 Mar 22	9.16000 +0.11	9.19	8.81	9.05	80,123
28 Mar 22	9.05000 -0.16	9.18	8.80	9.17	119,520
25 Mar 22	9.21000 +0.01	9.29	8.90	9.18	82,073
24 Mar 22	9.20000 +0.16	9.55	9.12	9.16	64,894
23 Mar 22	9.04000 +0.34	9.19	8.60	8.60	115,439
22 Mar 22	8.70000 -0.21	8.97	8.58	8.92	70,273
21 Mar 22	8.91000 +0.52	8.98	8.43	8.47	111,512
18 Mar 22	8.39000 -0.57	9.15	8.35	9.01	572,208
17 Mar 22	8.96000 +0.10	9.32	8.87	8.87	162,810
16 Mar 22	8.86000 -0.13	9.18	8.61	8.99	148,759
15 Mar 22	8.99000 +0.22	9.21	8.69	8.69	162,914
14 Mar 22	8.77000 -0.57	9.37	8.60	9.37	358,681
11 Mar 22	9.34000 -0.09	9.49	9.25	9.37	75,699
10 Mar 22	9.43000 +0.03	9.51	8.93	9.07	113,594
09 Mar 22	9.40000 -0.15	9.78	9.17	9.58	173,438
08 Mar 22	9.55000 -0.27	10.15	9.37	9.85	171,168
07 Mar 22	9.82000 +1.12	9.94	8.85	8.85	864,047
04 Mar 22	8.70000 -0.11	8.99	8.42	8.99	88,920
03 Mar 22	8.81000 -0.26	9.20	8.42	9.08	206,604
02 Mar 22	9.07000 +0.52	9.10	8.56	8.68	108,551
01 Mar 22	8.55000 +0.60	8.60	7.93	7.93	104,733
28 Feb 22	7.95000 +0.02	8.09	7.73	8.07	93,596
25 Feb 22	7.93000 +0.04	8.04	7.73	7.85	112,154
24 Feb 22	7.89000 -0.07	8.02	7.66	7.78	52,811
23 Feb 22	7.96000 +0.00	8.26	7.87	8.02	105,179
22 Feb 22	7.96000 -0.52	8.60	7.82	8.51	85,676
18 Feb 22	8.48000 -0.33	8.75	8.30	8.73	105,729
17 Feb 22	8.81000 +0.00	8.89	8.43	8.62	167,751
16 Feb 22	8.81000 -0.24	8.84	7.51	8.15	567,278
15 Feb 22	9.05000 +0.20	9.10	8.72	8.94	35,267
14 Feb 22	8.85000 +0.06	9.05	8.53	8.70	128,999
11 Feb 22	8.79000 +0.50	9.23	8.35	8.35	212,538
10 Feb 22	8.29000 -0.16	8.91	8.00	8.27	413,237
09 Feb 22	8.45000 -0.04	8.73	8.26	8.49	183,388
08 Feb 22	8.49000 +0.27	8.55	7.81	8.16	120,480
07 Feb 22	8.22000 +0.01	8.41	8.02	8.24	39,885
04 Feb 22	8.21000 +0.11	8.31	7.98	8.07	69,041
03 Feb 22	8.10000 -0.26	8.42	7.93	8.30	81,511
02 Feb 22	8.36000 -0.09	8.47	8.14	8.47	32,938
01 Feb 22	8.45000 +0.16	8.67	8.20	8.32	58,153
31 Jan 22	8.29000 +0.36	8.29	7.72	7.90	99,247
28 Jan 22	7.93000 -0.05	7.93	7.50	7.90	289,466
27 Jan 22	7.98000 -0.25	8.51	7.85	8.28	90,432
26 Jan 22	8.23000 -0.07	8.70	8.00	8.36	307,193
25 Jan 22	8.30000 +0.10	8.36	7.75	8.03	270,007
24 Jan 22	8.20000 -0.09	8.23	7.65	8.07	89,995
21 Jan 22	8.29000 -0.62	8.97	8.22	8.77	129,127
20 Jan 22	8.91000 +0.00	9.40	8.84	8.99	73,855
19 Jan 22	8.91000 +0.13	9.45	8.82	8.82	132,956
18 Jan 22	8.78000 -0.08	8.88	8.50	8.80	53,983
14 Jan 22	8.86000 -0.23	9.23	8.57	9.02	49,612
13 Jan 22	9.09000 +0.19	9.30	8.93	9.24	143,954
12 Jan 22	8.90000 +0.24	9.20	8.81	8.87	197,817
11 Jan 22	8.66000 +0.37	8.67	8.34	8.41	34,501
10 Jan 22	8.29000 -0.25	8.40	8.17	8.36	45,535
07 Jan 22	8.54000 +0.16	8.83	8.36	8.36	71,390
06 Jan 22	8.38000 +0.20	8.46	8.01	8.21	68,073
05 Jan 22	8.18000 -0.14	8.95	8.14	8.40	90,489
04 Jan 22	8.32000 +0.33	8.37	7.99	8.07	327,760
03 Jan 22	7.99000 +0.13	8.09	7.82	7.82	31,518
31 Dec 21	7.86000 +0.20	8.05	7.63	7.63	82,159
30 Dec 21	7.66000 -0.19	7.98	7.65	7.77	130,697
29 Dec 21	7.85000 -0.09	7.98	7.56	7.72	69,295
28 Dec 21	7.94000 -0.36	8.26	7.93	8.22	47,178
27 Dec 21	8.30000 +0.08	8.34	8.07	8.26	67,105
23 Dec 21	8.22000 +0.09	8.31	8.05	8.11	32,803
22 Dec 21	8.13000 +0.17	8.26	7.89	7.92	95,276
21 Dec 21	7.96000 +0.32	8.04	7.70	7.70	74,602
20 Dec 21	7.64000 -0.01	7.72	7.37	7.57	125,669
17 Dec 21	7.65000 -0.12	7.87	7.65	7.72	227,467
16 Dec 21	7.77000 +0.26	8.06	7.68	7.75	250,181
15 Dec 21	7.51000 +0.27	7.58	6.88	7.17	226,996
14 Dec 21	7.24000 -0.27	7.50	7.15	7.45	71,190
13 Dec 21	7.51000 -0.20	7.82	7.37	7.74	58,012
10 Dec 21	7.71000 -0.05	7.91	7.56	7.91	97,498
09 Dec 21	7.76000 -0.12	7.81	7.60	7.71	45,001
08 Dec 21	7.88000 +0.02	8.04	7.80	7.96	42,415
07 Dec 21	7.86000 +0.16	8.01	7.81	7.85	111,195
06 Dec 21	7.70000 +0.54	7.72	7.07	7.24	132,926
03 Dec 21	7.16000 -0.29	7.63	7.00	7.45	378,029
02 Dec 21	7.45000 +0.44	7.46	7.08	7.08	178,445
01 Dec 21	7.01000 -0.66	8.00	6.70	7.87	560,428
30 Nov 21	7.67000 -0.22	7.97	7.45	7.83	104,595
29 Nov 21	7.89000 +0.07	8.17	7.78	7.90	237,793
26 Nov 21	7.82000 -0.47	8.00	7.63	8.00	143,711
24 Nov 21	8.29000 +0.20	8.45	8.00	8.00	124,103
23 Nov 21	8.09000 -0.47	8.66	8.06	8.48	206,347
22 Nov 21	8.56000 +0.17	8.67	8.43	8.49	56,021
19 Nov 21	8.39000 -0.20	8.63	8.30	8.46	87,231
18 Nov 21	8.59000 -0.21	8.94	8.38	8.94	94,193
17 Nov 21	8.80000 -0.30	9.11	8.78	8.91	83,864
16 Nov 21	9.10000 -0.19	9.41	8.88	9.13	114,331
15 Nov 21	9.29000 -0.07	9.35	9.01	9.35	107,365
12 Nov 21	9.36000 +0.19	9.46	8.92	8.99	218,623
11 Nov 21	9.17000 +0.14	9.43	8.75	8.80	431,867
10 Nov 21	9.03000 +0.09	9.07	8.71	8.86	167,322
09 Nov 21	8.94000 +0.21	9.06	8.78	8.82	280,016
08 Nov 21	8.73000 +0.22	8.78	8.09	8.49	268,125
05 Nov 21	8.51000 +0.77	8.55	7.60	7.60	415,083
04 Nov 21	7.74000 -0.51	8.18	7.61	8.06	496,539
03 Nov 21	8.25000 +0.00	8.49	7.80	8.01	620,207
02 Nov 21	8.25000 +0.21	8.25	7.52	7.79	587,291
01 Nov 21	8.04000 -0.41	8.55	7.50	8.55	830,851
29 Oct 21	8.45000 -0.82	8.59	7.90	8.00	612,962
28 Oct 21	9.27000 -0.01	9.65	9.07	9.42	280,329
27 Oct 21	9.28000 -1.94	10.87	9.22	10.87	563,681
26 Oct 21	11.22000 -0.60	11.93	11.16	11.93	193,146
25 Oct 21	11.82000 +0.96	11.98	10.88	10.93	245,147
22 Oct 21	10.86000 +0.19	11.19	10.60	10.60	163,772
21 Oct 21	10.67000 -0.40	11.10	10.46	10.81	167,092
20 Oct 21	11.07000 -0.08	11.39	10.64	11.21	270,724
19 Oct 21	11.15000 -1.14	12.78	11.00	12.78	433,825
18 Oct 21	12.29000 +1.40	12.86	11.15	11.34	680,643
15 Oct 21	10.89000 +0.50	11.60	10.49	10.65	374,252
14 Oct 21	10.39000 +0.92	10.39	9.75	9.75	306,628
13 Oct 21	9.47000 -0.02	9.61	9.40	9.56	137,786
12 Oct 21	9.49000 +0.17	9.66	9.30	9.52	100,691
11 Oct 21	9.32000 -0.51	10.21	9.23	9.84	275,816
08 Oct 21	9.83000 +0.84	10.15	9.20	9.20	345,135
07 Oct 21	8.99000 +0.41	9.61	8.67	8.70	340,729
06 Oct 21	8.58000 +0.26	8.61	8.00	8.20	246,210
05 Oct 21	8.32000 +0.57	8.91	7.70	7.88	895,244
04 Oct 21	7.75000 +0.24	7.99	7.60	7.60	282,708
01 Oct 21	7.51000 -0.09	7.81	7.38	7.68	106,164
30 Sep 21	7.60000 +0.32	7.80	7.35	7.35	223,431
29 Sep 21	7.28000 -0.01	7.55	7.22	7.55	60,858
28 Sep 21	7.29000 -0.03	7.30	6.97	7.26	91,385
27 Sep 21	7.32000 +0.31	7.51	7.04	7.09	66,451
24 Sep 21	7.01000 -0.30	7.29	7.00	7.19	83,433
23 Sep 21	7.31000 +0.11	7.50	7.15	7.50	139,338
22 Sep 21	7.20000 +0.48	7.23	6.75	6.75	144,752
21 Sep 21	6.72000 -0.01	6.91	6.71	6.78	298,139
20 Sep 21	6.73000 +0.03	7.05	6.50	6.77	209,740
17 Sep 21	6.70000 -0.99	7.60	6.69	7.60	380,590
16 Sep 21	7.69000 -0.37	8.10	7.51	8.05	139,247
15 Sep 21	8.06000 +0.20	8.06	7.80	7.92	57,375
14 Sep 21	7.86000 -0.21	8.14	7.83	8.05	53,792
13 Sep 21	8.07000 +0.05	8.38	7.98	8.38	97,104
10 Sep 21	8.02000 -0.28	8.84	8.01	8.31	87,584
09 Sep 21	8.30000 -0.04	8.43	8.18	8.32	51,064
08 Sep 21	8.34000 -0.62	9.07	8.28	9.00	67,900
07 Sep 21	8.96000 +0.79	8.98	8.20	8.20	92,734
03 Sep 21	8.17000 -0.32	8.47	8.16	8.40	41,869
02 Sep 21	8.49000 +0.03	8.59	8.43	8.48	32,744
01 Sep 21	8.46000 +0.14	8.49	8.21	8.43	52,493
31 Aug 21	8.32000 +0.15	8.32	8.10	8.22	56,931
30 Aug 21	8.17000 +0.04	8.29	7.99	8.27	63,227
27 Aug 21	8.13000 +0.39	8.16	7.72	7.87	120,226
26 Aug 21	7.74000 -0.14	8.06	7.55	7.96	54,870
25 Aug 21	7.88000 -0.53	8.50	7.82	8.41	135,877
24 Aug 21	8.41000 +1.48	8.57	7.11	7.13	325,569
23 Aug 21	6.93000 +0.22	7.21	6.76	6.81	315,775
20 Aug 21	6.71000 +0.00	6.93	6.66	6.68	107,418
19 Aug 21	6.71000 -0.08	7.21	6.68	6.86	192,533
18 Aug 21	6.79000 -0.56	7.36	6.71	7.35	179,598
17 Aug 21	7.35000 -0.25	7.58	7.14	7.53	72,235
16 Aug 21	7.60000 -0.14	7.76	7.52	7.76	74,247
13 Aug 21	7.74000 +0.03	7.81	7.63	7.81	64,692
12 Aug 21	7.71000 -0.32	8.11	7.69	8.03	110,325
11 Aug 21	8.03000 +0.03	8.17	7.96	8.07	68,014
10 Aug 21	8.00000 -0.01	8.22	7.96	7.96	71,289
09 Aug 21	8.01000 -0.43	8.46	7.95	8.46	97,925
06 Aug 21	8.44000 +0.04	8.49	8.19	8.40	27,542
05 Aug 21	8.40000 +0.00	8.49	8.27	8.35	39,302
04 Aug 21	8.40000 -0.27	8.88	8.35	8.60	91,940
03 Aug 21	8.67000 +0.33	8.78	8.17	8.43	103,572
02 Aug 21	8.34000 -0.11	8.72	8.26	8.54	37,523
30 Jul 21	8.45000 -0.20	9.00	8.14	9.00	36,318
29 Jul 21	8.65000 +0.00	8.91	8.56	8.60	71,249
28 Jul 21	8.65000 +0.46	8.68	8.25	8.30	52,559
27 Jul 21	8.19000 -0.13	8.30	8.08	8.23	50,144
26 Jul 21	8.32000 +0.54	8.37	7.85	7.85	42,827
23 Jul 21	7.78000 -0.09	7.85	7.55	7.76	89,297
22 Jul 21	7.87000 -0.24	8.09	7.87	7.91	34,373
21 Jul 21	8.11000 +0.31	8.13	7.80	7.90	33,234
20 Jul 21	7.80000 +0.13	7.94	7.35	7.63	60,758
19 Jul 21	7.67000 -0.27	7.88	7.32	7.88	82,728
16 Jul 21	7.94000 -0.34	8.34	7.82	8.23	101,936
15 Jul 21	8.28000 -0.01	8.34	8.11	8.22	40,407
14 Jul 21	8.29000 -0.10	8.68	8.29	8.56	64,051
13 Jul 21	8.39000 -0.15	8.55	8.37	8.50	29,194
12 Jul 21	8.54000 -0.01	8.67	8.41	8.57	26,300
09 Jul 21	8.55000 -0.09	8.88	8.44	8.67	66,968
08 Jul 21	8.64000 -0.35	8.77	8.52	8.76	68,483
07 Jul 21	8.99000 +0.32	9.03	8.66	8.77	83,564
06 Jul 21	8.67000 -0.25	9.07	8.63	9.00	73,043
02 Jul 21	8.92000 +0.02	9.10	8.80	8.93	65,639
01 Jul 21	8.90000 +0.13	9.00	8.77	8.89	70,544
30 Jun 21	8.77000 +0.27	8.82	8.43	8.55	164,192
29 Jun 21	8.50000 -0.25	8.79	8.40	8.67	60,426
28 Jun 21	8.75000 -0.29	9.04	8.67	9.04	48,846
25 Jun 21	9.04000 -0.07	9.08	8.84	8.98	85,053
24 Jun 21	9.11000 +0.30	9.13	8.84	8.91	64,127
23 Jun 21	8.81000 +0.19	8.99	8.73	8.74	63,749
22 Jun 21	8.62000 +0.14	8.69	8.37	8.48	72,727
21 Jun 21	8.48000 -0.23	8.88	8.41	8.76	89,068
18 Jun 21	8.71000 +0.20	8.71	8.39	8.49	306,090
17 Jun 21	8.51000 -0.16	8.62	8.31	8.58	261,454
16 Jun 21	8.67000 -1.11	9.75	8.37	9.73	559,180
15 Jun 21	9.78000 -0.59	10.31	9.74	10.28	99,864
14 Jun 21	10.37000 -0.10	10.59	10.27	10.41	134,833
11 Jun 21	10.47000 -0.07	10.80	10.36	10.67	88,983
10 Jun 21	10.54000 +0.06	10.75	10.37	10.51	98,647
09 Jun 21	10.48000 -0.84	10.97	10.00	10.94	279,752
08 Jun 21	11.32000 -0.26	11.57	11.12	11.55	55,542
07 Jun 21	11.58000 -0.11	11.90	11.42	11.80	109,130
04 Jun 21	11.69000 +0.58	11.80	11.14	11.14	99,611
03 Jun 21	11.11000 +0.11	11.19	10.75	10.93	104,134
02 Jun 21	11.00000 -0.02	11.14	10.90	10.99	141,272
01 Jun 21	11.02000 +0.33	11.42	10.90	10.90	277,707
28 May 21	10.69000 +0.31	10.75	10.31	10.34	86,403
27 May 21	10.38000 +0.04	10.54	10.22	10.37	70,813
26 May 21	10.34000 +0.13	10.57	10.00	10.10	109,055
25 May 21	10.21000 -0.50	10.81	10.14	10.64	100,044
24 May 21	10.71000 -0.14	10.89	10.41	10.73	161,190
21 May 21	10.85000 -0.08	11.24	10.77	11.06	94,052
20 May 21	10.93000 -0.02	11.37	10.86	11.08	100,378
19 May 21	10.95000 -0.78	11.86	10.83	11.86	248,350
18 May 21	11.73000 +0.10	11.94	11.53	11.79	170,715
17 May 21	11.63000 +0.58	11.83	11.14	11.15	178,176
14 May 21	11.05000 +0.25	11.38	10.84	10.87	123,074
13 May 21	10.80000 -0.08	11.28	10.70	10.93	60,790
12 May 21	10.88000 +0.15	11.01	10.79	10.79	149,582
11 May 21	10.73000 +0.13	11.16	10.47	10.60	77,552
10 May 21	10.60000 +0.23	10.78	10.54	10.55	103,482
07 May 21	10.37000 +0.31	10.69	10.09	10.13	103,686
06 May 21	10.06000 +0.03	10.44	10.03	10.03	119,804
05 May 21	10.03000 +0.11	10.28	9.98	9.98	72,600
04 May 21	9.92000 -0.20	10.32	9.83	9.92	62,475
03 May 21	10.12000 -0.22	10.51	10.02	10.32	77,817
30 Apr 21	10.34000 -0.15	10.64	9.73	10.50	456,276
29 Apr 21	10.49000 +0.02	10.63	10.15	10.51	76,577
28 Apr 21	10.47000 +0.15	10.57	10.27	10.52	109,114
27 Apr 21	10.32000 -0.12	10.77	10.19	10.50	43,371
26 Apr 21	10.44000 +0.38	10.53	10.02	10.02	32,785
23 Apr 21	10.06000 -0.14	10.40	10.01	10.04	35,638
22 Apr 21	10.20000 -0.23	10.58	10.20	10.39	73,880
21 Apr 21	10.43000 +0.33	10.50	9.98	10.04	304,580
20 Apr 21	10.10000 -0.69	10.73	9.96	10.69	94,606
19 Apr 21	10.79000 -0.61	11.34	10.66	11.32	70,352
16 Apr 21	11.40000 +0.56	11.48	11.04	11.16	168,925
15 Apr 21	10.84000 +0.12	11.35	10.72	10.83	131,943
14 Apr 21	10.72000 +0.54	10.97	10.20	10.20	420,026
13 Apr 21	10.18000 +0.19	10.45	9.96	10.00	257,463
12 Apr 21	9.99000 -0.49	10.94	9.75	10.60	185,358
09 Apr 21	10.48000 +0.02	10.64	10.36	10.60	138,826
08 Apr 21	10.46000 +0.02	10.60	10.34	10.60	97,012
07 Apr 21	10.44000 -0.06	10.60	10.31	10.60	81,045
06 Apr 21	10.50000 +0.00	10.60	10.32	10.60	164,754
05 Apr 21	10.50000 +0.05	10.74	10.38	10.64	50,191
01 Apr 21	10.45000 +0.20	10.59	10.27	10.49	96,666
31 Mar 21	10.25000 -0.18	10.62	10.22	10.52	129,495
30 Mar 21	10.43000 +0.14	10.59	10.18	10.24	297,338
29 Mar 21	10.29000 +0.14	10.47	10.00	10.23	163,798
26 Mar 21	10.15000 +0.03	10.69	10.08	10.22	120,943
25 Mar 21	10.12000 +0.05	10.39	9.92	10.00	127,133
24 Mar 21	10.07000 -0.22	10.54	10.03	10.32	72,918
23 Mar 21	10.29000 -0.27	10.64	10.00	10.50	172,022
22 Mar 21	10.56000 +0.44	10.71	10.21	10.38	221,027
19 Mar 21	10.12000 -0.35	10.72	10.11	10.51	429,186
18 Mar 21	10.47000 -0.53	11.27	10.42	11.00	150,771
17 Mar 21	11.00000 +0.02	11.25	10.71	10.91	77,539
16 Mar 21	10.98000 +0.16	11.07	10.39	10.94	48,685
15 Mar 21	10.82000 +0.07	10.90	10.26	10.75	57,700
12 Mar 21	10.75000 -0.35	11.23	10.52	11.23	82,789
11 Mar 21	11.10000 +0.50	11.13	10.35	10.49	349,056
10 Mar 21	10.60000 -0.12	11.03	10.46	11.03	106,540
09 Mar 21	10.72000 -0.07	12.00	10.55	11.36	617,224
08 Mar 21	10.79000 +1.51	11.90	8.93	9.45	662,295
05 Mar 21	9.28000 +0.28	9.52	8.79	9.09	199,523
04 Mar 21	9.00000 -0.38	9.54	8.38	9.48	54,473
03 Mar 21	9.38000 -0.29	9.84	9.13	9.65	32,587
02 Mar 21	9.67000 +0.17	10.00	9.13	9.36	35,504
01 Mar 21	9.50000 +0.03	9.99	9.33	9.58	20,001
26 Feb 21	9.47000 -0.51	10.07	9.22	10.07	48,903
25 Feb 21	9.98000 -0.85	11.37	9.58	10.90	61,583
24 Feb 21	10.83000 +0.51	10.95	10.36	10.48	73,438
23 Feb 21	10.32000 -0.09	10.76	10.25	10.37	35,486
22 Feb 21	10.41000 +0.69	10.92	9.65	9.68	177,401
19 Feb 21	9.72000 +0.20	10.00	9.28	9.88	25,913
18 Feb 21	9.52000 -0.19	9.71	9.48	9.71	15,296
17 Feb 21	9.71000 -0.73	10.41	9.18	9.84	95,939
16 Feb 21	10.44000 +0.07	11.50	10.33	10.47	200,477
12 Feb 21	10.37000 +0.34	10.69	9.55	9.77	75,728
11 Feb 21	10.03000 -0.04	10.78	9.60	10.07	40,615
10 Feb 21	10.07000 +0.02	10.64	9.88	10.25	27,484
09 Feb 21	10.05000 -0.61	10.80	9.76	10.70	72,753
08 Feb 21	10.66000 +1.46	10.71	9.47	9.53	48,057
05 Feb 21	9.20000 -0.32	9.64	9.04	9.64	35,137
04 Feb 21	9.52000 -0.44	10.00	9.44	9.88	45,302
03 Feb 21	9.96000 -0.13	10.35	9.85	9.95	28,492
02 Feb 21	10.09000 -0.02	10.55	9.80	9.99	65,181
01 Feb 21	10.11000 +1.48	12.58	8.92	10.00	84,770
29 Jan 21	8.63000 +0.45	9.66	8.09	8.21	73,075
28 Jan 21	8.18000 +0.10	8.58	7.77	8.01	27,391
27 Jan 21	8.08500 -0.72	8.59	7.90	8.59	83,011
26 Jan 21	8.80000 +0.08	8.80	8.68	8.73	10,113
25 Jan 21	8.72000 -0.18	9.14	8.68	8.99	11,587
22 Jan 21	8.90000 -0.16	9.16	8.60	8.60	5,390
21 Jan 21	9.06000 -0.30	9.54	8.97	9.30	12,589
20 Jan 21	9.36000 +0.09	9.36	8.99	8.99	3,322
19 Jan 21	9.27000 +0.51	9.33	8.75	8.75	8,890
15 Jan 21	8.76000 -0.48	9.50	8.49	9.23	33,639
14 Jan 21	9.24000 +0.17	9.50	9.01	9.01	25,935
13 Jan 21	9.07000 -0.38	9.45	9.00	9.45	11,197
12 Jan 21	9.45000 +0.67	9.59	8.81	8.82	37,176
11 Jan 21	8.78000 -0.16	8.88	8.63	8.88	15,805
08 Jan 21	8.94000 -0.28	9.35	8.85	9.33	41,056
07 Jan 21	9.22000 -0.40	9.74	9.05	9.74	20,309
06 Jan 21	9.62000 +0.25	9.88	9.38	9.45	11,865
05 Jan 21	9.37000 -0.43	10.13	9.19	9.83	68,033
04 Jan 21	9.80000 +0.16	10.41	9.70	9.76	88,646
31 Dec 20	9.64000 +0.12	9.85	9.50	9.77	63,674
30 Dec 20	9.52000 -0.31	9.88	9.38	9.86	40,599
29 Dec 20	9.83000 +0.56	10.02	9.21	9.30	81,592
28 Dec 20	9.27000 +0.75	9.38	8.42	8.56	56,799
24 Dec 20	8.52000 +0.35	8.65	8.15	8.15	47,469
23 Dec 20	8.17000 +0.01	8.25	8.06	8.06	30,438
22 Dec 20	8.16000 -0.03	8.27	8.09	8.09	49,189
21 Dec 20	8.19000 +0.78	8.20	7.40	7.40	35,396
18 Dec 20	7.41000 -0.59	8.31	7.41	8.07	106,153
17 Dec 20	8.00000 -0.08	8.50	7.85	8.35	88,613
16 Dec 20	8.08000 -0.08	8.32	8.00	8.32	30,910
15 Dec 20	8.16000 +0.27	8.25	8.00	8.02	19,420
14 Dec 20	7.89000 -0.45	8.44	7.87	8.35	23,902
11 Dec 20	8.34000 -0.42	9.04	8.31	8.70	30,383
10 Dec 20	8.76000 +0.14	8.84	8.60	8.60	16,804
09 Dec 20	8.62000 -0.44	9.11	8.54	9.11	32,843
08 Dec 20	9.06000 +0.23	9.12	8.78	8.80	36,239
07 Dec 20	8.83000 +0.76	8.83	7.96	8.00	39,595
04 Dec 20	8.07000 -0.23	8.40	8.02	8.24	33,652
03 Dec 20	8.30000 +0.59	9.00	7.71	7.80	82,748
02 Dec 20	7.71000 -0.26	8.10	7.65	8.03	48,169
01 Dec 20	7.97000 +0.09	8.37	7.91	8.05	38,053
30 Nov 20	7.88000 -0.32	8.41	7.68	8.06	46,920
27 Nov 20	8.20000 +0.15	8.23	8.01	8.01	14,969
25 Nov 20	8.05000 +0.12	8.24	7.95	7.95	21,294
24 Nov 20	7.93000 +0.05	8.16	7.64	7.81	34,362
23 Nov 20	7.88000 +0.21	8.02	7.71	7.81	14,727
20 Nov 20	7.67000 -0.14	7.90	7.67	7.81	13,401
19 Nov 20	7.81000 -0.04	7.85	7.60	7.75	5,733
18 Nov 20	7.85000 -0.05	8.04	7.51	7.81	21,026
17 Nov 20	7.90000 +0.19	7.95	7.71	7.71	11,097
16 Nov 20	7.71000 +0.20	7.90	7.49	7.54	31,747
13 Nov 20	7.51000 +0.08	7.59	7.37	7.51	14,352
12 Nov 20	7.43000 +0.09	7.50	7.19	7.22	33,529
11 Nov 20	7.34000 -0.23	7.51	7.16	7.51	18,071
10 Nov 20	7.57000 +0.47	7.62	7.07	7.20	36,202
09 Nov 20	7.10000 +0.16	7.33	6.62	6.80	55,631
06 Nov 20	6.94000 -0.09	7.49	6.94	7.17	65,509
05 Nov 20	7.03000 +0.58	7.18	6.64	6.79	39,497
04 Nov 20	6.45000 -0.22	6.66	6.37	6.66	16,971
03 Nov 20	6.67000 +0.61	6.84	6.03	6.19	54,743
02 Nov 20	6.06000 +0.01	6.06	5.63	5.98	21,171
30 Oct 20	6.05000 -0.10	6.66	5.70	6.33	39,096
29 Oct 20	6.15000 +0.32	6.34	5.72	5.89	101,236
28 Oct 20	5.83000 -0.11	5.83	5.39	5.80	36,965
27 Oct 20	5.94000 +0.38	5.94	5.39	5.60	82,896
26 Oct 20	5.56000 -0.24	5.93	5.52	5.80	12,366
23 Oct 20	5.80000 +0.00	5.92	5.72	5.79	15,406
22 Oct 20	5.80000 +0.00	5.93	5.74	5.75	12,145
21 Oct 20	5.80000 +0.36	5.84	5.46	5.50	24,410
20 Oct 20	5.44000 -0.04	5.69	5.16	5.54	52,030
19 Oct 20	5.48000 -0.16	5.99	5.45	5.69	14,796
16 Oct 20	5.64000 -0.55	6.32	5.62	6.16	26,445
15 Oct 20	6.19000 +0.30	6.23	5.67	5.79	13,197
14 Oct 20	5.89000 -0.10	6.20	5.78	6.03	23,863
13 Oct 20	5.99000 -0.11	6.09	5.90	6.00	34,378
12 Oct 20	6.10000 +0.16	6.19	5.90	5.90	57,863
09 Oct 20	5.94000 +0.39	5.96	5.51	5.52	40,369
08 Oct 20	5.55000 -0.04	5.72	5.50	5.62	91,181
07 Oct 20	5.59000 -0.32	5.81	5.50	5.81	70,185
06 Oct 20	5.91000 -0.58	6.78	5.82	6.51	44,548
05 Oct 20	6.49000 +0.55	6.53	6.09	6.11	34,150
02 Oct 20	5.94000 +0.12	6.00	5.55	5.55	122,849
01 Oct 20	5.82000 +0.53	5.98	5.22	5.27	161,795
30 Sep 20	5.29000 +0.03	5.34	5.13	5.18	71,638
29 Sep 20	5.26000 -0.14	5.37	5.19	5.36	38,743
28 Sep 20	5.40000 -0.28	5.96	5.31	5.81	23,744
25 Sep 20	5.68000 -0.22	5.92	5.60	5.92	19,036
24 Sep 20	5.90000 -0.11	6.26	5.66	6.00	51,082
23 Sep 20	6.01000 -0.51	6.69	5.96	6.59	19,011
22 Sep 20	6.52000 +0.05	6.56	6.35	6.44	7,345
21 Sep 20	6.47000 -0.05	6.56	5.93	6.35	36,823
18 Sep 20	6.52000 -0.30	7.03	6.26	6.81	81,259
17 Sep 20	6.82000 -0.52	7.39	6.79	7.30	71,263
16 Sep 20	7.34000 -0.25	7.88	7.32	7.57	42,075
15 Sep 20	7.59000 +0.28	7.74	7.44	7.44	19,170
14 Sep 20	7.31000 +0.10	7.35	7.20	7.20	5,181
11 Sep 20	7.21000 -0.05	7.39	7.15	7.37	22,048
10 Sep 20	7.26000 -0.11	7.67	7.15	7.42	48,388
09 Sep 20	7.37000 -0.05	7.73	7.34	7.50	37,526
08 Sep 20	7.42000 -0.07	7.44	7.20	7.39	11,466
04 Sep 20	7.49000 +0.23	7.58	7.06	7.34	19,959
03 Sep 20	7.26000 +0.19	7.42	7.04	7.04	55,427
02 Sep 20	7.07000 -0.27	7.35	6.82	7.32	131,516
01 Sep 20	7.34000 -0.50	8.12	7.06	7.88	74,926
31 Aug 20	7.84000 -0.18	8.34	7.84	8.06	44,165
28 Aug 20	8.02000 +0.34	8.22	7.74	7.74	25,668
27 Aug 20	7.68000 -0.28	8.38	7.48	7.98	32,350
26 Aug 20	7.96000 +0.51	8.00	7.28	7.28	46,932
25 Aug 20	7.45000 +0.05	7.68	7.02	7.37	43,643
24 Aug 20	7.40000 -0.07	7.60	7.23	7.43	43,128
21 Aug 20	7.47000 -0.38	7.90	7.30	7.90	25,984
20 Aug 20	7.85000 -0.37	8.33	7.80	8.19	16,519
19 Aug 20	8.22000 +1.04	8.56	7.09	7.16	174,886
18 Aug 20	7.18000 +0.25	7.49	6.91	7.24	104,248
17 Aug 20	6.93000 -0.04	7.19	6.88	7.09	18,302
14 Aug 20	6.97000 +0.09	7.01	6.76	6.80	19,142
13 Aug 20	6.88000 -0.01	7.03	6.86	6.97	17,351
12 Aug 20	6.89000 -0.02	7.04	6.74	7.04	32,066
11 Aug 20	6.91000 -0.62	7.49	6.91	7.49	27,669
10 Aug 20	7.53000 +0.55	7.60	6.94	7.59	71,352
07 Aug 20	6.98000 -0.23	7.25	6.80	7.15	25,979
06 Aug 20	7.21000 +0.19	7.27	6.96	6.97	23,512
05 Aug 20	7.02000 +0.06	7.45	6.92	6.95	37,713
04 Aug 20	6.96000 +0.38	7.13	6.45	6.57	65,891
03 Aug 20	6.58000 +0.29	6.63	6.11	6.24	277,543
31 Jul 20	6.29000 +0.10	6.37	6.19	6.20	23,514
30 Jul 20	6.19000 +0.00	6.27	5.95	6.15	20,343
29 Jul 20	6.19000 -0.17	6.52	6.18	6.44	17,471
28 Jul 20	6.36000 -0.14	6.68	6.34	6.59	52,674
27 Jul 20	6.50000 +0.17	6.80	6.27	6.49	64,179
24 Jul 20	6.33000 +0.24	6.37	5.82	6.03	24,414
23 Jul 20	6.09000 -0.47	6.50	6.07	6.50	124,756
22 Jul 20	6.56000 +0.04	6.68	6.35	6.49	64,550
21 Jul 20	6.52000 +0.08	6.75	6.52	6.60	112,229
20 Jul 20	6.44000 +0.12	6.50	6.29	6.37	38,850
17 Jul 20	6.32000 +0.20	6.39	6.11	6.16	29,285
16 Jul 20	6.12000 -0.40	6.45	6.07	6.45	28,500
15 Jul 20	6.52000 +0.06	6.55	6.41	6.53	154,831
14 Jul 20	6.46000 +0.05	6.53	6.24	6.38	155,451
13 Jul 20	6.41000 +0.25	6.52	6.10	6.23	52,725
10 Jul 20	6.16000 +0.33	6.19	5.84	5.84	34,046
09 Jul 20	5.83000 -0.06	6.20	5.82	5.92	34,767
08 Jul 20	5.89000 +0.22	5.97	5.64	5.67	84,432
07 Jul 20	5.67000 -0.20	5.83	5.33	5.80	104,299
06 Jul 20	5.87000 +0.02	6.14	5.75	5.96	71,518
02 Jul 20	5.85000 -0.32	6.37	5.84	6.33	53,054
01 Jul 20	6.17000 -0.47	6.75	6.10	6.65	119,730
30 Jun 20	6.64000 +0.19	6.71	6.23	6.30	79,195
29 Jun 20	6.45000 -0.21	6.75	5.98	6.75	149,996
26 Jun 20	6.66000 +0.07	6.72	6.30	6.54	125,802
25 Jun 20	6.59000 +0.04	6.75	6.54	6.55	31,776
24 Jun 20	6.55000 +0.31	6.73	6.30	6.36	70,081
23 Jun 20	6.24000 +0.58	6.31	5.66	5.71	49,677
22 Jun 20	5.66000 +0.13	5.67	5.08	5.08	79,150
19 Jun 20	5.53000 -0.05	5.71	5.52	5.71	86,173
18 Jun 20	5.58000 +0.05	5.71	5.43	5.53	146,458
17 Jun 20	5.53000 +0.02	5.57	5.33	5.57	15,437
16 Jun 20	5.51000 +0.36	5.66	5.25	5.45	50,685
15 Jun 20	5.15000 -0.19	5.18	4.90	5.18	41,843
12 Jun 20	5.34000 +0.14	5.46	5.15	5.40	30,313
11 Jun 20	5.20000 -0.21	5.34	5.00	5.21	76,547
10 Jun 20	5.41000 -0.11	5.51	5.01	5.51	26,109
09 Jun 20	5.52000 +0.02	5.63	5.39	5.42	31,410
08 Jun 20	5.50000 +0.67	5.85	5.08	5.08	85,560
05 Jun 20	4.83000 +0.33	4.97	4.44	4.44	105,382
04 Jun 20	4.50000 -0.05	4.65	4.40	4.59	32,765
03 Jun 20	4.55000 +0.26	4.66	4.47	4.58	70,758
02 Jun 20	4.29000 +0.19	4.57	4.05	4.05	47,390
01 Jun 20	4.10000 +0.07	4.25	3.84	4.10	49,579
29 May 20	4.03000 -0.06	4.22	3.69	3.69	75,128
28 May 20	4.09000 -0.22	4.38	4.09	4.38	24,919
27 May 20	4.31000 +0.01	4.49	4.22	4.39	11,953
26 May 20	4.30000 +0.07	4.79	4.21	4.25	34,302
22 May 20	4.23000 -0.31	4.50	4.14	4.50	32,352
21 May 20	4.54000 -0.18	4.69	4.50	4.69	8,563
20 May 20	4.72000 +0.08	4.80	4.57	4.70	30,226
19 May 20	4.64000 +0.01	4.67	4.40	4.67	38,073
18 May 20	4.63000 +0.42	4.67	4.35	4.35	33,333
15 May 20	4.21000 +0.15	4.28	3.96	4.02	61,187
14 May 20	4.06000 +0.06	4.40	3.94	4.07	68,036
13 May 20	4.00000 -0.05	4.09	3.88	4.05	62,454
12 May 20	4.05000 -0.15	4.29	4.01	4.08	31,067
11 May 20	4.20000 -0.11	4.28	4.01	4.24	34,329
08 May 20	4.31000 +0.51	4.33	3.74	3.76	39,930
07 May 20	3.80000 +0.21	3.95	3.46	3.51	51,606
06 May 20	3.59000 -0.04	3.65	3.47	3.61	51,758
05 May 20	3.63000 -0.03	3.98	3.58	3.73	43,512
04 May 20	3.66000 -0.35	4.03	3.65	3.99	37,133
01 May 20	4.01000 -0.18	4.11	3.90	4.07	53,913
30 Apr 20	4.19000 -0.37	4.50	3.94	4.47	78,743
29 Apr 20	4.56000 +0.52	4.84	4.10	4.13	148,973
28 Apr 20	4.04000 +0.65	4.16	3.37	3.37	160,716
27 Apr 20	3.39000 -0.10	3.53	3.36	3.53	29,704
24 Apr 20	3.49000 +0.03	3.52	3.37	3.51	52,899
23 Apr 20	3.46000 +0.00	3.60	3.36	3.42	65,059
22 Apr 20	3.46000 -0.01	3.56	3.41	3.54	42,366
21 Apr 20	3.47000 -0.28	3.69	3.36	3.61	120,228
20 Apr 20	3.75000 -0.08	3.93	3.64	3.82	36,059
17 Apr 20	3.83000 +0.15	4.05	3.63	3.71	44,147
16 Apr 20	3.68000 +0.15	3.78	3.43	3.43	66,256
15 Apr 20	3.53000 -0.24	3.60	3.24	3.57	90,024
14 Apr 20	3.77000 +0.21	3.85	3.39	3.46	124,781
13 Apr 20	3.56000 +0.11	3.61	3.15	3.40	151,228
09 Apr 20	3.45000 -0.03	3.73	3.39	3.49	131,510
08 Apr 20	3.48000 -0.06	3.55	3.23	3.55	72,655
07 Apr 20	3.54000 +0.05	3.74	3.39	3.56	67,750
06 Apr 20	3.49000 +0.46	3.94	3.00	3.19	210,687
03 Apr 20	3.03000 +0.25	3.07	2.81	2.91	158,932
02 Apr 20	2.78000 -0.19	3.05	2.57	2.93	153,196
01 Apr 20	2.97000 -0.51	3.43	2.85	3.43	224,992
31 Mar 20	3.48000 +0.40	3.52	3.08	3.08	57,861
30 Mar 20	3.08000 -0.26	3.30	2.99	3.28	103,403
27 Mar 20	3.34000 -0.07	3.40	3.21	3.31	32,447
26 Mar 20	3.41000 -0.25	3.86	3.29	3.65	35,273
25 Mar 20	3.66000 +0.01	4.16	3.53	3.64	88,735
24 Mar 20	3.65000 +0.90	3.72	2.86	2.86	184,699
23 Mar 20	2.75000 +0.06	2.90	2.64	2.82	147,526
20 Mar 20	2.69000 -0.92	3.67	2.69	3.51	681,735
19 Mar 20	3.61000 -0.27	3.79	3.39	3.71	141,874
18 Mar 20	3.88000 -0.65	4.27	3.80	4.27	198,206
17 Mar 20	4.53000 +0.41	4.62	4.09	4.21	90,894
16 Mar 20	4.12000 -0.50	4.15	3.67	3.75	128,515
13 Mar 20	4.62000 -0.14	4.88	4.16	4.73	92,051
12 Mar 20	4.76000 -1.05	5.42	3.96	5.42	156,903
11 Mar 20	5.81000 -0.18	5.98	5.73	5.86	97,896
10 Mar 20	5.99000 +0.38	6.00	5.49	5.75	50,049
09 Mar 20	5.61000 -1.04	6.48	5.26	6.39	383,959
06 Mar 20	6.65000 -0.03	6.74	6.50	6.57	71,287
05 Mar 20	6.68000 -0.23	7.09	6.49	6.87	360,104
04 Mar 20	6.91000 -0.13	7.16	6.73	7.04	45,729
03 Mar 20	7.04000 -0.32	7.51	6.98	7.49	55,586
02 Mar 20	7.36000 +0.02	7.44	7.10	7.30	44,370
28 Feb 20	7.34000 -0.47	7.75	7.13	7.67	95,796
27 Feb 20	7.81000 -0.38	8.19	7.76	8.04	34,206
26 Feb 20	8.19000 -0.22	8.46	8.11	8.46	22,663
25 Feb 20	8.41000 -0.39	8.88	8.35	8.88	43,345
24 Feb 20	8.80000 -0.34	9.07	8.77	8.96	39,689
21 Feb 20	9.14000 +0.22	9.15	8.82	8.82	24,610
20 Feb 20	8.92000 +0.08	9.18	8.86	8.88	46,453
19 Feb 20	8.84000 +0.24	8.91	8.51	8.55	35,538
18 Feb 20	8.60000 -0.31	8.86	8.53	8.80	24,135
14 Feb 20	8.91000 +0.60	8.99	8.46	8.61	42,090
13 Feb 20	8.31000 -0.33	8.58	8.22	8.58	13,766
12 Feb 20	8.64000 +0.40	8.66	8.12	8.19	46,106
11 Feb 20	8.24000 +0.47	8.26	7.95	7.96	33,725
10 Feb 20	7.77000 -0.12	8.00	7.65	7.85	30,945
07 Feb 20	7.89000 -0.06	7.94	7.70	7.87	46,132
06 Feb 20	7.95000 -0.11	8.02	7.80	8.02	36,464
05 Feb 20	8.06000 +0.22	8.09	7.83	7.83	27,472
04 Feb 20	7.84000 +0.27	7.84	7.54	7.54	38,618
03 Feb 20	7.57000 -0.36	7.93	7.53	7.87	36,924
31 Jan 20	7.93000 -0.17	8.11	7.59	8.01	104,779
30 Jan 20	8.10000 +0.57	8.10	7.48	7.48	94,279
29 Jan 20	7.53000 -0.25	7.85	7.51	7.82	300,492
28 Jan 20	7.78000 -0.15	7.99	7.70	7.99	102,266
27 Jan 20	7.93000 -0.47	8.29	7.89	8.29	147,844
24 Jan 20	8.40000 -0.54	8.93	8.36	8.91	63,254
23 Jan 20	8.94000 +0.12	8.97	8.71	8.74	62,096
22 Jan 20	8.82000 -0.03	8.88	8.65	8.87	77,532
21 Jan 20	8.85000 +0.21	8.89	8.60	8.64	46,629
17 Jan 20	8.64000 +0.22	8.74	8.47	8.60	59,431
16 Jan 20	8.42000 -0.50	8.95	8.35	8.94	62,923
15 Jan 20	8.92000 +0.00	9.06	8.80	8.89	50,336
14 Jan 20	8.92000 +0.07	9.09	8.72	8.78	91,513
13 Jan 20	8.85000 +0.50	8.89	8.40	8.40	93,030
10 Jan 20	8.35000 -0.02	8.51	8.32	8.37	29,369
09 Jan 20	8.37000 +0.14	8.49	8.20	8.22	52,053
08 Jan 20	8.23000 -0.18	8.42	8.23	8.42	29,268
07 Jan 20	8.41000 -0.09	8.57	8.36	8.50	53,194
06 Jan 20	8.50000 +0.03	8.72	8.43	8.50	75,759
03 Jan 20	8.47000 +0.31	8.53	8.18	8.18	59,358
02 Jan 20	8.16000 +0.02	8.21	8.05	8.21	43,932
31 Dec 19	8.14000 -0.01	8.23	8.11	8.11	32,439
30 Dec 19	8.15000 -0.11	8.34	8.11	8.22	35,340
27 Dec 19	8.26000 -0.13	8.44	8.20	8.44	45,861
26 Dec 19	8.39000 +0.00	8.56	8.34	8.43	41,141
24 Dec 19	8.39000 +0.01	8.54	8.21	8.31	53,081
23 Dec 19	8.38000 -0.03	8.57	8.35	8.47	78,385
20 Dec 19	8.41000 -0.19	8.72	8.32	8.69	202,185
19 Dec 19	8.60000 +0.05	8.82	8.48	8.48	74,952
18 Dec 19	8.55000 -0.22	8.82	8.50	8.81	93,997
17 Dec 19	8.77000 -0.14	8.96	8.75	8.85	56,852
16 Dec 19	8.91000 -0.32	9.22	8.87	8.89	77,182
13 Dec 19	9.23000 -0.01	9.46	9.10	9.29	66,290
12 Dec 19	9.24000 +0.04	9.41	9.07	9.25	50,990
11 Dec 19	9.20000 +0.38	9.20	8.81	8.81	100,762
10 Dec 19	8.82000 +0.07	8.85	8.69	8.79	33,363
09 Dec 19	8.75000 +0.09	8.90	8.61	8.66	58,120
06 Dec 19	8.66000 +0.37	8.68	8.33	8.33	86,709
05 Dec 19	8.29000 +0.20	8.29	8.05	8.05	37,498
04 Dec 19	8.09000 -0.03	8.35	8.06	8.16	74,582
03 Dec 19	8.12000 +0.00	8.15	7.94	8.06	50,859
02 Dec 19	8.12000 -0.37	8.43	8.01	8.22	124,203
29 Nov 19	8.49000 +0.23	8.59	8.23	8.28	70,714
27 Nov 19	8.26000 +0.15	8.29	8.01	8.10	61,347
26 Nov 19	8.11000 +0.02	8.18	7.99	8.00	52,511
25 Nov 19	8.09000 +0.11	8.20	8.03	8.04	38,608
22 Nov 19	7.98000 +0.07	8.12	7.86	7.86	68,143
21 Nov 19	7.91000 -0.13	8.01	7.80	7.99	72,502
20 Nov 19	8.04000 -0.09	8.18	7.95	8.10	71,170
19 Nov 19	8.13000 -0.05	8.24	8.00	8.23	116,938
18 Nov 19	8.18000 -0.46	8.48	8.11	8.48	199,462
15 Nov 19	8.64000 -0.57	9.30	8.56	9.18	160,535
14 Nov 19	9.21000 -0.07	9.45	9.18	9.24	138,955
13 Nov 19	9.28000 -0.18	9.46	9.20	9.36	171,311
12 Nov 19	9.46000 -0.16	9.70	9.34	9.55	433,883
11 Nov 19	9.62000 +0.21	9.77	9.36	9.41	307,121
08 Nov 19	9.41000 -0.10	9.44	9.10	9.26	179,592
07 Nov 19	9.51000 +0.12	9.81	9.39	9.39	169,556
06 Nov 19	9.39000 +0.07	9.44	9.17	9.28	188,880
05 Nov 19	9.32000 +0.06	9.37	9.02	9.19	139,322
04 Nov 19	9.26000 +0.70	9.64	8.89	9.52	293,498
01 Nov 19	8.56000 -2.13	10.34	8.41	10.34	382,462
31 Oct 19	10.69000 +0.04	10.98	10.53	10.55	148,535
30 Oct 19	10.65000 +0.13	10.70	10.40	10.40	32,046
29 Oct 19	10.52000 +0.50	10.55	9.96	10.00	194,865
28 Oct 19	10.02000 +0.12	10.18	9.82	9.89	183,303
25 Oct 19	9.90000 -0.50	10.51	9.86	10.36	352,706
24 Oct 19	10.40000 -0.18	10.70	10.31	10.60	48,032
23 Oct 19	10.58000 -0.17	10.87	10.45	10.75	251,501
22 Oct 19	10.75000 +0.24	10.78	10.18	10.52	299,319
21 Oct 19	10.51000 +0.16	10.60	10.10	10.48	301,643
18 Oct 19	10.35000 -0.10	10.64	10.35	10.37	340,557
17 Oct 19	10.45000 +0.11	10.57	10.35	10.35	308,472
16 Oct 19	10.34000 +0.22	10.35	10.06	10.07	193,212
15 Oct 19	10.12000 -0.07	10.27	9.98	10.22	139,055
14 Oct 19	10.19000 +0.35	10.21	9.76	9.76	105,178
11 Oct 19	9.84000 +0.28	9.93	9.62	9.65	272,967
10 Oct 19	9.56000 +0.30	9.61	9.24	9.28	40,516
09 Oct 19	9.26000 +0.11	9.26	9.07	9.18	27,951
08 Oct 19	9.15000 -0.03	9.19	9.06	9.13	83,785
07 Oct 19	9.18000 +0.06	9.22	9.01	9.03	75,873
04 Oct 19	9.12000 +0.01	9.16	9.01	9.10	35,355
03 Oct 19	9.11000 -0.11	9.22	8.98	9.16	229,648
02 Oct 19	9.22000 -0.22	9.39	9.19	9.36	140,147
01 Oct 19	9.44000 +0.03	9.49	9.36	9.40	80,670
30 Sep 19	9.41000 +0.04	9.46	9.32	9.32	79,924
27 Sep 19	9.37000 +0.02	9.40	9.27	9.31	29,746
26 Sep 19	9.35000 +0.00	9.39	9.25	9.30	44,165
25 Sep 19	9.35000 -0.02	9.35	9.15	9.16	49,344
24 Sep 19	9.37000 -0.21	9.52	9.31	9.52	58,340
23 Sep 19	9.58000 -0.20	9.82	9.47	9.66	70,685
20 Sep 19	9.78000 +0.16	9.82	9.61	9.61	89,454
19 Sep 19	9.62000 +0.00	9.68	9.37	9.58	143,577
18 Sep 19	9.62000 -0.06	9.68	9.50	9.60	168,350
17 Sep 19	9.68000 +0.23	9.68	9.41	9.41	173,056
16 Sep 19	9.45000 -0.15	9.77	9.34	9.55	108,661
13 Sep 19	9.60000 +0.15	9.77	9.50	9.50	103,298
12 Sep 19	9.45000 -0.05	9.47	9.02	9.12	143,380
11 Sep 19	9.50000 -0.14	9.76	9.43	9.69	124,507
10 Sep 19	9.64000 +0.07	9.71	9.45	9.61	120,640
09 Sep 19	9.57000 +0.03	9.65	9.46	9.59	143,640
06 Sep 19	9.54000 -0.04	9.65	9.39	9.61	180,554
05 Sep 19	9.58000 +0.08	9.64	9.36	9.55	250,730
04 Sep 19	9.50000 +0.10	9.63	9.46	9.46	118,144
03 Sep 19	9.40000 +0.01	9.63	9.17	9.33	208,493
30 Aug 19	9.39000 +0.27	9.42	9.08	9.14	108,363
29 Aug 19	9.12000 +0.18	9.17	8.96	8.96	39,949
28 Aug 19	8.94000 +0.10	9.02	8.67	8.79	80,907
27 Aug 19	8.84000 +0.09	8.97	8.55	8.97	109,556
26 Aug 19	8.75000 +0.14	8.79	8.58	8.65	83,422
23 Aug 19	8.61000 +0.09	8.69	8.34	8.40	120,972
22 Aug 19	8.52000 +0.19	8.53	8.21	8.27	97,612
21 Aug 19	8.33000 +0.07	8.34	8.18	8.32	74,086
20 Aug 19	8.26000 -0.06	8.34	8.05	8.25	61,536
19 Aug 19	8.32000 -0.05	8.60	8.18	8.55	166,915
16 Aug 19	8.37000 +0.27	8.43	8.07	8.09	161,238
15 Aug 19	8.10000 +0.26	8.11	7.61	7.89	114,476
14 Aug 19	7.84000 +0.14	7.89	7.49	7.49	114,059
13 Aug 19	7.70000 -0.14	7.88	7.45	7.74	316,773
12 Aug 19	7.84000 +0.06	8.01	7.72	7.82	76,845
09 Aug 19	7.78000 -0.18	7.99	7.74	7.93	41,085
08 Aug 19	7.96000 +0.36	8.02	7.64	7.64	64,495
07 Aug 19	7.60000 +0.43	7.69	7.00	7.13	156,067
06 Aug 19	7.17000 -0.12	7.41	7.07	7.23	75,846
05 Aug 19	7.29000 -0.43	7.68	7.28	7.51	42,751
02 Aug 19	7.72000 -0.14	7.99	7.57	7.80	59,035
01 Aug 19	7.86000 -0.38	8.58	7.56	8.58	107,707
31 Jul 19	8.24000 -0.61	8.88	8.21	8.88	122,773
30 Jul 19	8.85000 -0.07	8.94	8.77	8.92	22,705
29 Jul 19	8.92000 -0.17	9.24	8.90	9.07	32,816
26 Jul 19	9.09000 +0.17	9.12	8.89	8.99	74,610
25 Jul 19	8.92000 -0.35	9.33	8.85	9.33	59,847
24 Jul 19	9.27000 -0.01	9.48	9.11	9.27	85,339
23 Jul 19	9.28000 +0.34	9.32	8.85	8.92	110,460
22 Jul 19	8.94000 -0.26	9.21	8.89	9.21	43,446
19 Jul 19	9.20000 +0.07	9.31	9.07	9.12	53,521
18 Jul 19	9.13000 +0.10	9.13	9.01	9.03	47,873
17 Jul 19	9.03000 -0.02	9.12	8.96	9.09	99,463
16 Jul 19	9.05000 -0.08	9.21	8.96	9.08	62,107
15 Jul 19	9.13000 +0.04	9.26	9.04	9.06	51,848
12 Jul 19	9.09000 +0.01	9.21	9.03	9.08	20,260
11 Jul 19	9.08000 -0.16	9.32	9.03	9.26	41,413
10 Jul 19	9.24000 +0.08	9.45	9.20	9.25	35,096
09 Jul 19	9.16000 +0.05	9.22	8.80	9.04	60,500
08 Jul 19	9.11000 -0.39	9.46	9.10	9.46	35,720
05 Jul 19	9.50000 -0.01	9.51	9.13	9.47	68,044
03 Jul 19	9.51000 -0.07	9.61	9.43	9.55	28,754
02 Jul 19	9.58000 +0.00	9.67	9.55	9.58	36,565
01 Jul 19	9.58000 -0.01	9.78	9.52	9.61	125,654
28 Jun 19	9.59000 -0.26	10.01	9.57	9.86	72,289
27 Jun 19	9.85000 -0.18	10.12	9.82	10.09	79,436
26 Jun 19	10.03000 -0.01	10.14	9.95	10.09	58,994
25 Jun 19	10.04000 -0.36	10.54	9.96	10.38	65,810
24 Jun 19	10.40000 -0.16	10.65	10.33	10.62	52,927
21 Jun 19	10.56000 -0.02	10.66	10.30	10.51	200,407
20 Jun 19	10.58000 +0.45	10.84	10.25	10.28	131,797
19 Jun 19	10.13000 -0.01	10.16	10.05	10.09	80,323
18 Jun 19	10.14000 +0.19	10.20	9.97	10.04	81,749
17 Jun 19	9.95000 -0.05	10.14	9.93	10.02	56,536
14 Jun 19	10.00000 -0.14	10.23	9.97	10.10	76,815
13 Jun 19	10.14000 +0.03	10.45	10.06	10.24	118,437
12 Jun 19	10.11000 -0.10	10.43	10.11	10.15	70,444
11 Jun 19	10.21000 +0.19	10.29	10.11	10.15	84,015
10 Jun 19	10.02000 -0.07	10.32	9.93	10.05	89,002
07 Jun 19	10.09000 +0.29	10.17	9.84	9.85	136,943
06 Jun 19	9.80000 +0.01	9.92	9.65	9.81	129,767
05 Jun 19	9.79000 -0.17	10.10	9.77	9.97	74,195
04 Jun 19	9.96000 +0.26	10.10	9.75	9.77	49,248
03 Jun 19	9.70000 +0.12	9.78	9.54	9.61	48,111
31 May 19	9.58000 +0.01	9.60	9.43	9.51	96,386
30 May 19	9.57000 -0.05	9.74	9.56	9.67	97,519
29 May 19	9.62000 +0.05	9.75	9.42	9.42	97,020
28 May 19	9.57000 -0.01	9.67	9.46	9.61	62,304
24 May 19	9.58000 -0.04	9.76	9.47	9.69	85,137
23 May 19	9.62000 -0.27	9.90	9.62	9.77	123,330
22 May 19	9.89000 -0.09	10.03	9.83	10.01	102,790
21 May 19	9.98000 +0.00	10.16	9.95	10.03	66,978
20 May 19	9.98000 +0.26	9.99	9.62	9.62	209,427
17 May 19	9.72000 -0.12	9.97	9.69	9.74	198,331
16 May 19	9.84000 +0.32	9.87	9.56	9.56	145,227
15 May 19	9.52000 +0.06	9.61	9.29	9.43	93,838
14 May 19	9.46000 -0.17	9.71	9.27	9.71	161,173
13 May 19	9.63000 -0.06	9.76	9.37	9.58	310,504
10 May 19	9.69000 -0.07	9.83	9.64	9.75	201,366
09 May 19	9.76000 +0.02	9.92	9.64	9.69	229,292
08 May 19	9.74000 -0.17	9.89	9.68	9.89	149,878
07 May 19	9.91000 -0.37	10.26	9.81	10.18	116,784
06 May 19	10.28000 -0.44	10.68	10.22	10.58	106,926
03 May 19	10.72000 +0.09	10.97	10.59	10.73	135,545
02 May 19	10.63000 -0.31	11.04	10.60	10.97	251,884
01 May 19	10.94000 -0.90	11.81	10.45	11.67	181,026
30 Apr 19	11.84000 -0.16	12.22	11.77	11.99	113,898
29 Apr 19	12.00000 -0.03	12.15	11.95	12.02	103,235
26 Apr 19	12.03000 +0.14	12.08	11.70	11.74	68,056
25 Apr 19	11.89000 -0.29	12.29	11.65	12.29	199,068
24 Apr 19	12.18000 -0.10	12.32	12.03	12.22	76,355
23 Apr 19	12.28000 -0.17	12.52	12.18	12.52	273,564
22 Apr 19	12.45000 +0.12	12.57	12.14	12.20	51,208
18 Apr 19	12.33000 -0.27	12.70	12.28	12.70	143,464
17 Apr 19	12.60000 +0.03	12.75	12.52	12.61	42,955
16 Apr 19	12.57000 +0.06	12.61	12.41	12.49	88,354
15 Apr 19	12.51000 -0.05	12.69	12.42	12.66	50,508
12 Apr 19	12.56000 +0.06	12.67	12.46	12.47	103,336
11 Apr 19	12.50000 -0.08	12.59	12.36	12.59	53,724
10 Apr 19	12.58000 +0.02	12.80	12.52	12.55	159,998
09 Apr 19	12.56000 -0.04	12.62	12.32	12.61	63,302
08 Apr 19	12.60000 +0.08	12.71	12.48	12.63	52,109
05 Apr 19	12.52000 -0.03	12.64	12.47	12.55	49,883
04 Apr 19	12.55000 +0.07	12.57	12.39	12.46	67,817
03 Apr 19	12.48000 +0.05	12.77	12.41	12.43	73,990
02 Apr 19	12.43000 -0.03	12.55	12.36	12.55	79,575
01 Apr 19	12.46000 +0.01	12.70	12.41	12.59	74,422
29 Mar 19	12.45000 +0.13	12.59	12.20	12.45	53,176
28 Mar 19	12.32000 -0.05	12.43	12.25	12.38	56,581
27 Mar 19	12.37000 +0.02	12.49	12.21	12.21	57,182
26 Mar 19	12.35000 +0.17	12.41	12.11	12.25	53,513
25 Mar 19	12.18000 -0.22	12.47	12.11	12.35	63,877
22 Mar 19	12.40000 -0.04	12.51	12.24	12.24	110,600
21 Mar 19	12.44000 +0.00	12.71	12.33	12.44	110,717
20 Mar 19	12.44000 +0.34	12.71	12.04	12.04	61,022
19 Mar 19	12.10000 +0.21	12.30	11.87	11.87	74,519
18 Mar 19	11.89000 +0.51	11.93	11.27	11.30	95,141
15 Mar 19	11.38000 +0.20	11.40	11.24	11.30	760,020
14 Mar 19	11.18000 +0.06	11.41	10.89	11.10	70,337
13 Mar 19	11.12000 -0.37	11.50	10.80	11.01	153,767
12 Mar 19	11.49000 +0.28	11.77	11.28	11.32	130,688
11 Mar 19	11.21000 +0.06	11.47	11.01	11.25	136,992
08 Mar 19	11.15000 -0.18	11.30	10.91	11.24	235,489
07 Mar 19	11.33000 -0.04	11.51	11.21	11.46	139,038
06 Mar 19	11.37000 +0.01	11.47	11.21	11.39	77,358
05 Mar 19	11.36000 -0.04	11.79	11.31	11.32	109,600
04 Mar 19	11.40000 +0.44	11.49	11.00	11.09	260,367
01 Mar 19	10.96000 +0.18	11.00	10.58	10.78	115,619
28 Feb 19	10.78000 +0.12	10.78	10.57	10.62	74,811
27 Feb 19	10.66000 -0.15	10.87	10.65	10.80	129,372
26 Feb 19	10.81000 +0.11	10.81	10.54	10.61	162,880
25 Feb 19	10.70000 +0.29	11.00	10.34	10.45	118,123
22 Feb 19	10.41000 -0.13	10.61	10.36	10.59	93,536
21 Feb 19	10.54000 +0.16	10.70	10.25	10.30	108,917
20 Feb 19	10.38000 +0.43	10.51	9.87	9.87	150,721
19 Feb 19	9.95000 +0.51	9.99	9.27	9.59	269,604
15 Feb 19	9.44000 +0.32	9.61	8.92	9.03	139,402
14 Feb 19	9.12000 -0.05	9.17	8.90	9.12	93,863
13 Feb 19	9.17000 -0.16	9.43	9.15	9.33	70,388
12 Feb 19	9.33000 +0.00	9.51	9.27	9.34	60,935
11 Feb 19	9.33000 +0.13	9.52	9.11	9.23	79,074
08 Feb 19	9.20000 -0.14	9.41	8.99	9.32	126,155
07 Feb 19	9.34000 -0.06	9.45	9.18	9.33	98,570
06 Feb 19	9.40000 +0.24	9.84	9.12	9.15	316,973
05 Feb 19	9.16000 +0.34	9.26	8.77	8.82	513,922
04 Feb 19	8.82000 +0.10	8.95	8.58	8.65	167,461
01 Feb 19	8.72000 -0.14	8.99	8.66	8.87	87,317
31 Jan 19	8.86000 +0.34	8.95	8.48	8.52	311,938
30 Jan 19	8.52000 -0.07	8.78	8.22	8.60	379,856
29 Jan 19	8.59000 -0.44	9.10	8.58	9.10	250,586
28 Jan 19	9.03000 -0.38	9.27	9.00	9.27	167,089
25 Jan 19	9.41000 +0.20	9.71	9.29	9.32	101,114
24 Jan 19	9.21000 -0.04	9.30	9.13	9.24	80,604
23 Jan 19	9.25000 -0.44	9.89	9.08	9.78	206,336
22 Jan 19	9.69000 -0.50	10.11	9.55	10.05	162,303
18 Jan 19	10.19000 -0.27	10.68	10.13	10.68	131,298
17 Jan 19	10.46000 +0.36	10.74	9.99	10.04	626,777
16 Jan 19	10.10000 +0.09	10.12	9.90	10.12	803,907
15 Jan 19	10.01000 -0.05	10.24	9.83	10.02	140,704
14 Jan 19	10.06000 -0.18	10.35	9.83	9.83	530,768
11 Jan 19	10.24000 -0.66	10.94	9.79	10.80	1,336,288
10 Jan 19	10.90000 -0.30	11.42	10.89	11.21	377,785
09 Jan 19	11.20000 -0.88	12.25	11.18	12.24	271,405
08 Jan 19	12.08000 -0.33	12.57	12.03	12.38	131,606
07 Jan 19	12.41000 +0.17	12.69	12.12	12.23	36,555
04 Jan 19	12.24000 +0.26	12.60	11.98	12.16	68,168
03 Jan 19	11.98000 -0.08	12.15	11.78	12.05	26,472
02 Jan 19	12.06000 +0.16	12.26	11.69	11.80	29,441
31 Dec 18	11.90000 +0.06	11.98	11.76	11.87	16,646
28 Dec 18	11.84000 +0.05	11.96	11.73	11.75	32,424
27 Dec 18	11.79000 +0.04	12.00	11.72	11.73	54,446
26 Dec 18	11.75000 +0.00	11.81	11.67	11.81	38,974
24 Dec 18	11.75000 -0.01	11.98	11.71	11.81	18,375
21 Dec 18	11.76000 +0.03	11.96	11.33	11.75	133,080
20 Dec 18	11.73000 -0.08	12.28	11.64	11.96	101,403
19 Dec 18	11.81000 -0.09	12.35	11.74	11.88	114,763
18 Dec 18	11.90000 +0.00	12.15	11.84	11.93	76,314
17 Dec 18	11.90000 +0.02	12.06	11.86	11.96	26,238
14 Dec 18	11.88000 -0.03	11.96	11.61	11.72	48,616
13 Dec 18	11.91000 -0.18	12.29	11.73	12.23	36,317
12 Dec 18	12.09000 +0.13	12.20	11.95	12.13	130,352
11 Dec 18	11.96000 -0.14	12.20	11.83	12.20	50,969
10 Dec 18	12.10000 -0.15	12.39	12.00	12.18	49,576
07 Dec 18	12.25000 +0.25	12.52	12.10	12.10	43,400
06 Dec 18	12.00000 -0.03	12.07	11.53	11.72	162,468
04 Dec 18	12.03000 -0.25	12.66	11.94	12.27	70,632
03 Dec 18	12.28000 -0.22	12.90	12.10	12.63	162,505
30 Nov 18	12.50000 -0.11	12.64	12.39	12.43	94,722
29 Nov 18	12.61000 -0.03	12.80	12.51	12.57	66,838
28 Nov 18	12.64000 +0.10	12.96	12.44	12.63	63,298
27 Nov 18	12.54000 +0.09	12.61	12.26	12.36	81,885
26 Nov 18	12.45000 -0.15	12.97	12.22	12.66	130,515
23 Nov 18	12.60000 +0.10	12.69	11.95	12.42	33,052
21 Nov 18	12.50000 +0.19	12.55	12.30	12.39	30,628
20 Nov 18	12.31000 -0.25	12.60	12.17	12.39	39,808
19 Nov 18	12.56000 -0.08	12.73	12.31	12.57	28,498
16 Nov 18	12.64000 +0.00	12.74	12.51	12.61	29,709
15 Nov 18	12.64000 +0.17	12.65	12.06	12.41	49,011
14 Nov 18	12.47000 -0.03	12.70	12.17	12.52	55,187
13 Nov 18	12.50000 -0.10	12.71	12.39	12.52	39,315
12 Nov 18	12.60000 -0.32	12.96	12.42	12.87	49,877
09 Nov 18	12.92000 -0.51	13.40	12.74	13.40	25,788
08 Nov 18	13.43000 +0.03	13.50	12.98	13.21	18,391
07 Nov 18	13.40000 +0.08	13.69	13.07	13.45	68,007
06 Nov 18	13.32000 +0.24	13.40	13.03	13.03	54,288
05 Nov 18	13.08000 +0.05	13.24	12.66	12.94	48,909
02 Nov 18	13.03000 +0.14	13.11	12.65	12.95	60,647
01 Nov 18	12.89000 +1.74	12.90	11.25	12.00	161,400
31 Oct 18	11.15000 +0.07	11.83	11.04	11.39	287,871
30 Oct 18	11.08000 +0.00	11.17	10.79	11.06	89,341
29 Oct 18	11.08000 -0.22	11.43	10.93	11.43	85,411
26 Oct 18	11.30000 -0.18	11.63	11.11	11.43	76,669
25 Oct 18	11.48000 +0.12	11.52	11.18	11.36	60,563
24 Oct 18	11.36000 -0.13	11.49	11.21	11.46	176,755
23 Oct 18	11.49000 -0.22	11.63	11.05	11.59	102,147
22 Oct 18	11.71000 +0.00	11.76	11.63	11.76	71,221
19 Oct 18	11.71000 -0.29	12.36	11.62	12.01	30,093
18 Oct 18	12.00000 -0.32	12.44	11.90	12.44	36,018
17 Oct 18	12.32000 -0.07	12.45	12.20	12.29	26,616
16 Oct 18	12.39000 -0.02	12.72	12.39	12.54	62,916
15 Oct 18	12.41000 +0.20	12.64	12.07	12.07	55,619
12 Oct 18	12.21000 +0.11	12.29	12.13	12.26	46,285
11 Oct 18	12.10000 +0.39	12.24	11.62	11.67	47,746
10 Oct 18	11.71000 -0.64	12.30	11.56	12.22	66,335
09 Oct 18	12.35000 -0.45	12.77	12.30	12.72	72,449
08 Oct 18	12.80000 +0.33	12.83	12.41	12.53	31,863
05 Oct 18	12.47000 +0.07	12.66	12.40	12.40	47,611
04 Oct 18	12.40000 -0.20	12.76	12.40	12.76	54,390
03 Oct 18	12.60000 +0.04	12.86	12.41	12.72	68,604
02 Oct 18	12.56000 +0.53	12.63	12.00	12.08	67,706
01 Oct 18	12.03000 -0.03	12.06	11.41	12.01	114,057
28 Sep 18	12.06000 +0.26	12.21	11.79	12.00	128,296
27 Sep 18	11.80000 +0.02	11.86	11.64	11.75	27,808
26 Sep 18	11.78000 -0.13	12.24	11.75	11.86	90,102
25 Sep 18	11.91000 -0.09	12.02	11.81	11.84	87,046
24 Sep 18	12.00000 -0.93	13.25	11.84	13.25	107,162
21 Sep 18	12.93000 +1.03	12.96	11.93	12.17	191,873
20 Sep 18	11.90000 +0.10	12.01	11.80	11.80	79,513
19 Sep 18	11.80000 +0.79	12.00	11.00	11.12	226,448
18 Sep 18	11.01000 +0.08	11.17	10.92	11.02	58,477
17 Sep 18	10.93000 +0.03	11.04	10.75	10.98	48,402
14 Sep 18	10.90000 -0.15	11.07	10.88	11.02	45,578
13 Sep 18	11.05000 +0.19	11.09	10.53	10.93	210,212
12 Sep 18	10.86000 -0.02	11.14	10.78	10.85	101,002
11 Sep 18	10.88000 -0.01	11.00	10.52	10.77	152,159
10 Sep 18	10.89000 -0.31	11.20	10.77	11.20	91,868
07 Sep 18	11.20000 -0.58	11.72	10.95	11.68	155,660
06 Sep 18	11.78000 -0.42	12.52	11.76	12.15	98,426
05 Sep 18	12.20000 +0.05	12.31	12.04	12.05	89,985
04 Sep 18	12.15000 +0.10	12.25	11.77	11.99	87,948
31 Aug 18	12.05000 +0.16	12.18	11.75	11.78	76,138
30 Aug 18	11.89000 -0.34	12.36	11.55	12.22	73,233
29 Aug 18	12.23000 +0.15	12.26	11.96	12.10	64,703
28 Aug 18	12.08000 -0.01	12.36	11.98	12.18	87,137
27 Aug 18	12.09000 +0.21	12.37	11.74	11.99	66,459
24 Aug 18	11.88000 +0.19	12.07	11.75	11.75	41,082
23 Aug 18	11.69000 -0.39	12.04	11.69	12.03	54,414
22 Aug 18	12.08000 +0.01	12.23	11.98	12.12	110,437
21 Aug 18	12.07000 +0.17	12.09	11.79	11.89	50,414
20 Aug 18	11.90000 +0.01	12.06	11.54	11.94	131,130
17 Aug 18	11.89000 +0.16	11.95	11.60	11.72	99,831
16 Aug 18	11.73000 +0.05	11.94	11.67	11.81	70,876
15 Aug 18	11.68000 -0.59	12.14	11.41	12.12	196,284
14 Aug 18	12.27000 -0.16	12.47	12.10	12.44	109,407
13 Aug 18	12.43000 -0.26	12.73	12.36	12.73	144,208
10 Aug 18	12.69000 -0.72	13.45	12.47	13.28	177,394
09 Aug 18	13.41000 +0.32	13.44	13.00	13.17	104,912
08 Aug 18	13.09000 -0.01	13.33	12.91	13.23	173,321
07 Aug 18	13.10000 -0.15	13.56	13.03	13.38	169,711
06 Aug 18	13.25000 -0.65	13.80	13.12	13.78	183,495
03 Aug 18	13.90000 +0.15	14.09	13.70	13.70	343,203
02 Aug 18	13.75000 -0.29	13.86	12.47	13.82	585,762
01 Aug 18	14.04000 +0.63	14.33	12.89	13.41	308,764
31 Jul 18	13.41000 +0.11	13.41	13.20	13.32	552,248
30 Jul 18	13.30000 +0.11	13.40	13.08	13.17	117,836
27 Jul 18	13.19000 +0.30	13.25	12.84	12.93	185,495
26 Jul 18	12.89000 -0.18	13.01	12.76	12.99	112,808
25 Jul 18	13.07000 +0.33	13.07	12.49	12.86	277,138
24 Jul 18	12.74000 +0.54	12.92	12.38	12.42	428,754
23 Jul 18	12.20000 +0.09	12.42	11.95	12.14	386,315
20 Jul 18	12.11000 -0.08	12.54	12.09	12.25	490,251
19 Jul 18	12.19000 -0.34	12.55	11.93	12.40	332,047
18 Jul 18	12.53000 +0.29	12.57	11.95	12.15	156,341
17 Jul 18	12.24000 +0.13	12.60	12.09	12.17	411,323
16 Jul 18	12.11000 +0.28	12.39	11.66	11.69	424,323
13 Jul 18	11.83000 +0.10	11.91	11.31	11.64	975,733
12 Jul 18	11.73000 +0.36	11.82	11.31	11.48	229,821
11 Jul 18	11.37000 -0.38	11.78	11.34	11.62	412,741
10 Jul 18	11.75000 +0.24	11.77	11.35	11.54	187,052
09 Jul 18	11.51000 +0.35	11.57	11.19	11.19	218,765
06 Jul 18	11.16000 -0.25	11.35	10.90	11.29	594,526
05 Jul 18	11.41000 +0.02	11.69	11.31	11.50	188,866
03 Jul 18	11.39000 +0.17	11.62	11.21	11.24	64,504
02 Jul 18	11.22000 -0.55	11.82	11.16	11.65	108,874
29 Jun 18	11.77000 +0.02	11.98	11.65	11.74	157,667
28 Jun 18	11.75000 -0.28	12.16	11.58	12.00	274,450
27 Jun 18	12.03000 -0.51	12.62	11.85	12.56	126,443
26 Jun 18	12.54000 -0.24	12.86	12.52	12.76	99,035
25 Jun 18	12.78000 -0.54	13.40	12.60	13.26	179,210
22 Jun 18	13.32000 -0.08	13.60	13.32	13.53	179,316
21 Jun 18	13.40000 -0.59	14.03	13.32	13.87	154,660
20 Jun 18	13.99000 -0.07	14.20	13.70	14.14	172,578
19 Jun 18	14.06000 -0.24	14.31	13.95	14.21	58,942
18 Jun 18	14.30000 +0.05	14.33	13.81	14.21	273,248
15 Jun 18	14.25000 -0.58	15.04	14.06	14.77	306,511
14 Jun 18	14.83000 -0.40	15.50	14.79	15.35	173,165
13 Jun 18	15.23000 -0.33	15.52	15.18	15.50	132,341
12 Jun 18	15.56000 -0.19	15.73	15.42	15.68	167,771
11 Jun 18	15.75000 -0.25	16.15	15.74	15.92	59,492
08 Jun 18	16.00000 -0.74	16.77	15.66	16.77	299,964
07 Jun 18	16.74000 -0.02	16.89	16.52	16.74	127,694
06 Jun 18	16.76000 +0.34	16.88	16.31	16.31	138,264
05 Jun 18	16.42000 +0.42	16.48	15.87	15.98	160,107
04 Jun 18	16.00000 +0.15	16.22	15.96	15.96	301,876
01 Jun 18	15.85000 +0.13	16.36	15.60	15.87	241,751
31 May 18	15.72000 -0.32	16.21	15.62	16.20	395,896
30 May 18	16.04000 +0.35	16.27	15.55	15.62	196,778
29 May 18	15.69000 -0.40	16.09	15.62	16.01	128,836
25 May 18	16.09000 -0.21	16.46	15.95	16.20	105,839
24 May 18	16.30000 +0.03	16.46	16.14	16.26	92,519
23 May 18	16.27000 -0.39	16.68	16.00	16.54	112,199
22 May 18	16.66000 -0.19	16.96	16.62	16.79	64,774
21 May 18	16.85000 -0.09	17.07	16.74	16.97	93,739
18 May 18	16.94000 -0.01	16.95	16.61	16.87	98,524
17 May 18	16.95000 -0.10	17.15	16.92	17.13	207,366
16 May 18	17.05000 +0.17	17.26	16.89	16.89	309,049
15 May 18	16.88000 -0.12	17.05	16.56	16.88	276,795
14 May 18	17.00000 -0.38	17.39	16.78	17.30	286,440
11 May 18	17.38000 -0.14	17.61	17.15	17.61	92,465
10 May 18	17.52000 +0.83	17.70	16.71	16.76	535,977
09 May 18	16.69000 -0.32	17.19	16.55	17.07	290,747
08 May 18	17.01000 -0.59	17.52	16.83	17.49	114,119
07 May 18	17.60000 +0.38	17.80	17.22	17.22	201,146
04 May 18	17.22000 +0.38	17.22	16.50	16.75	1,081,626
03 May 18	16.84000 +0.06	17.00	16.53	16.65	91,081
02 May 18	16.78000 +0.13	17.14	16.71	16.74	869,211
01 May 18	16.65000 -0.83	17.55	16.57	17.52	182,705
30 Apr 18	17.48000 -0.35	17.94	17.28	17.75	346,026
27 Apr 18	17.83000 +0.13	18.08	17.43	17.80	106,529
26 Apr 18	17.70000 +0.53	18.07	17.07	17.35	724,814
25 Apr 18	17.17000 -0.07	17.34	16.80	17.26	51,592
24 Apr 18	17.24000 -0.12	17.65	16.91	17.28	195,765
23 Apr 18	17.36000 -0.52	18.18	17.33	18.00	152,918
20 Apr 18	17.88000 -0.10	17.94	17.62	17.85	120,470
19 Apr 18	17.98000 +0.27	18.12	17.67	17.67	155,861
18 Apr 18	17.71000 +0.31	18.30	17.46	17.46	268,324
17 Apr 18	17.40000 +0.15	17.72	17.30	17.40	128,392
16 Apr 18	17.25000 -0.05	17.47	17.13	17.34	142,295
13 Apr 18	17.30000 +0.63	17.54	16.77	16.77	146,903
12 Apr 18	16.67000 -0.34	17.03	16.42	17.03	241,800
11 Apr 18	17.01000 -0.39	17.72	17.00	17.28	212,949
10 Apr 18	17.40000 +0.20	17.58	17.19	17.31	80,392
09 Apr 18	17.20000 -0.05	17.30	16.51	17.30	102,082
06 Apr 18	17.25000 +0.18	17.35	17.04	17.14	106,035
05 Apr 18	17.07000 -0.28	17.43	16.99	17.39	206,341
04 Apr 18	17.35000 -0.02	17.48	17.04	17.09	115,103
03 Apr 18	17.37000 -0.02	17.69	17.13	17.57	107,877
02 Apr 18	17.39000 -0.12	18.06	17.22	17.60	156,923
29 Mar 18	17.51000 +0.40	17.97	16.95	17.25	298,128
28 Mar 18	17.11000 -0.67	18.17	17.05	17.89	230,984
27 Mar 18	17.78000 -0.15	18.32	17.65	17.93	125,372
26 Mar 18	17.93000 +0.33	17.97	17.59	17.66	190,594
23 Mar 18	17.60000 -0.68	18.48	17.52	18.41	326,996
22 Mar 18	18.28000 -0.70	19.05	18.04	18.82	260,974
21 Mar 18	18.98000 +0.18	19.14	18.36	18.71	499,677
20 Mar 18	18.80000 -0.38	19.10	18.70	19.08	215,185
19 Mar 18	19.18000 -0.67	19.77	18.96	19.65	167,963
16 Mar 18	19.85000 +0.37	19.85	19.09	19.67	321,878
15 Mar 18	19.48000 +0.11	19.63	19.16	19.34	220,672
14 Mar 18	19.37000 +0.37	19.62	18.80	18.98	430,320
13 Mar 18	19.00000 -0.86	19.94	18.89	19.42	165,096
12 Mar 18	19.86000 -0.07	20.13	18.81	19.75	641,834
09 Mar 18	19.93000 +0.01	20.35	19.90	20.10	321,297
08 Mar 18	19.92000 -0.18	20.11	19.76	20.02	302,309
07 Mar 18	20.10000 -0.11	20.30	19.95	20.00	213,061
06 Mar 18	20.21000 +0.25	20.74	19.96	20.00	702,402
05 Mar 18	19.96000 -0.51	20.60	19.74	20.60	642,772
02 Mar 18	20.47000 -0.20	20.74	20.25	20.56	233,359
01 Mar 18	20.67000 +0.17	21.10	20.44	20.54	288,016
28 Feb 18	20.50000 +0.59	20.79	20.22	20.23	392,931
27 Feb 18	19.91000 +0.11	20.31	19.52	19.77	858,091
26 Feb 18	19.80000 +0.37	19.95	19.14	19.39	282,404
23 Feb 18	19.43000 -0.52	19.72	19.12	19.72	336,270
22 Feb 18	19.95000 -0.04	20.25	19.64	20.00	157,612
21 Feb 18	19.99000 -0.56	20.77	19.87	20.74	195,824
20 Feb 18	20.55000 +0.65	21.18	19.87	19.87	507,607
16 Feb 18	19.90000 +0.64	20.13	19.28	19.71	417,716
15 Feb 18	19.26000 +0.28	19.38	18.75	19.16	340,165
14 Feb 18	18.98000 +0.43	19.18	18.36	18.47	220,708
13 Feb 18	18.55000 +0.16	18.58	17.98	18.47	225,992
12 Feb 18	18.39000 +0.12	19.09	18.24	18.24	306,530
09 Feb 18	18.27000 -0.31	18.85	17.64	18.83	151,089
08 Feb 18	18.58000 -0.45	19.37	18.23	19.25	190,443
07 Feb 18	19.03000 -0.64	19.66	18.94	19.60	189,795
06 Feb 18	19.67000 +0.25	19.81	19.22	19.22	153,817
05 Feb 18	19.42000 -0.23	19.80	19.12	19.49	129,550
02 Feb 18	19.65000 -1.20	21.00	19.59	20.84	250,551
01 Feb 18	20.85000 +0.15	21.13	20.44	20.80	214,249
31 Jan 18	20.70000 +0.05	20.83	20.49	20.62	183,981
30 Jan 18	20.65000 -0.41	21.07	20.49	20.93	144,336
29 Jan 18	21.06000 +0.32	21.33	20.70	20.74	182,779
26 Jan 18	20.74000 +0.28	21.61	20.38	20.55	139,706
25 Jan 18	20.46000 -0.24	20.86	20.40	20.69	98,382
24 Jan 18	20.70000 +0.60	21.23	20.26	20.30	251,145
23 Jan 18	20.10000 -0.11	20.85	19.53	20.22	194,743
22 Jan 18	20.21000 +0.10	20.35	19.95	20.05	116,182
19 Jan 18	20.11000 -0.14	20.32	20.00	20.30	79,894
18 Jan 18	20.25000 -0.04	20.47	19.92	20.34	130,354
17 Jan 18	20.29000 -0.12	20.52	20.11	20.52	59,076
16 Jan 18	20.41000 +0.16	20.92	20.20	20.39	213,791
12 Jan 18	20.25000 +0.25	20.60	20.08	20.08	275,410
11 Jan 18	20.00000 -0.25	20.70	19.47	20.23	1,286,116
10 Jan 18	20.25000 +0.30	20.71	19.84	19.98	75,951
09 Jan 18	19.95000 -0.05	20.31	19.79	20.16	217,835
08 Jan 18	20.00000 +0.10	20.31	19.12	19.88	129,771
05 Jan 18	19.90000 -0.10	20.26	19.84	20.14	65,217
04 Jan 18	20.00000 -0.10	20.31	19.49	20.20	278,770
03 Jan 18	20.10000 +0.07	21.20	20.07	20.17	521,621
02 Jan 18	20.03000 +0.42	20.33	19.76	19.85	180,909
29 Dec 17	19.61000 +0.08	20.00	19.47	19.54	127,945
28 Dec 17	19.53000 +0.42	19.89	19.23	19.41	36,500
27 Dec 17	19.11000 -0.30	19.38	19.11	19.29	84,469
26 Dec 17	19.41000 +0.40	19.49	18.91	19.20	69,235
22 Dec 17	19.01000 +0.45	19.53	18.56	18.62	312,772
21 Dec 17	18.56000 +0.71	18.68	17.89	17.89	195,647
20 Dec 17	17.85000 +0.53	17.91	17.30	17.40	233,857
19 Dec 17	17.32000 -0.01	17.37	17.15	17.30	149,418
18 Dec 17	17.33000 +0.43	17.36	17.01	17.02	33,068
15 Dec 17	16.90000 +0.19	17.20	16.33	16.79	295,980
14 Dec 17	16.71000 +0.04	16.74	16.46	16.63	72,848
13 Dec 17	16.67000 -0.21	17.16	16.42	16.96	199,515
12 Dec 17	16.88000 +0.08	17.11	16.76	16.84	102,619
11 Dec 17	16.80000 +0.36	16.80	16.03	16.44	127,545
08 Dec 17	16.44000 -0.14	17.05	16.25	16.57	59,313
07 Dec 17	16.58000 +0.01	16.68	16.03	16.33	118,041
06 Dec 17	16.57000 -0.43	17.17	16.24	16.92	256,673
05 Dec 17	17.00000 -0.18	17.42	16.50	17.28	162,634
04 Dec 17	17.18000 -0.07	17.71	17.01	17.21	109,041
01 Dec 17	17.25000 -0.15	17.59	16.83	17.41	153,029
30 Nov 17	17.40000 +0.78	17.95	16.58	16.58	421,545
29 Nov 17	16.62000 -0.35	17.08	15.81	16.82	352,289
28 Nov 17	16.97000 +0.70	17.48	16.46	16.55	1,064,262
27 Nov 17	16.27000 -0.36	16.74	16.19	16.54	1,033,161
24 Nov 17	16.63000 +0.35	17.17	16.25	16.39	154,479
22 Nov 17	16.28000 +0.08	16.83	16.10	16.43	265,189
21 Nov 17	16.20000 +0.19	17.44	15.69	16.00	698,070
20 Nov 17	16.01000 +0.17	16.19	15.75	15.78	158,565
17 Nov 17	15.84000 +0.20	16.00	15.50	15.70	106,800
16 Nov 17	15.64000 -0.16	16.03	15.39	15.68	170,484
15 Nov 17	15.80000 -0.20	16.13	15.27	16.02	255,124
14 Nov 17	16.00000 -0.57	16.67	15.75	16.56	149,806
13 Nov 17	16.57000 -0.51	17.50	16.53	17.31	184,050
10 Nov 17	17.08000 -0.09	17.30	17.00	17.17	92,855
09 Nov 17	17.17000 -0.40	17.80	16.94	17.80	257,696
08 Nov 17	17.57000 -0.13	17.84	17.38	17.75	216,140
07 Nov 17	17.70000 -0.32	18.09	17.41	17.98	477,801
06 Nov 17	18.02000 -0.08	18.15	17.91	18.09	109,266
03 Nov 17	18.10000 -0.01	18.28	17.68	18.04	323,597
02 Nov 17	18.11000 +0.00	18.42	17.85	18.10	150,290
01 Nov 17	18.11000 -0.06	18.65	17.98	18.13	290,534
31 Oct 17	18.17000 +0.12	18.44	17.39	17.99	791,861
30 Oct 17	18.05000 +0.65	18.19	17.02	17.13	1,341,803
27 Oct 17	17.40000 +0.00	18.36	15.76	16.50	6,158,275