FUNDMANAGER.co.uk

Priority Technology Holdings Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	7.81000 +0.00	7.83	7.81	7.83	435,851
19 Oct 26	7.81000 -0.01	7.83	7.81	7.83	461,993
16 Oct 26	7.82000 +0.00	7.84	7.82	7.83	262,355
15 Oct 26	7.82000 +0.00	7.84	7.82	7.82	395,366
14 Oct 26	7.82000 +0.01	7.85	7.81	7.82	778,705
13 Oct 26	7.81000 +0.02	7.82	7.80	7.80	757,294
12 Oct 26	7.79000 -0.02	7.81	7.79	7.80	517,032
09 Oct 26	7.81000 +0.01	7.81	7.79	7.79	758,175
08 Oct 26	7.80000 +0.02	7.80	7.78	7.78	1,236,679
07 Oct 26	7.78000 +0.00	7.80	7.77	7.80	2,170,807
06 Oct 26	7.78000 +0.00	7.80	7.78	7.80	362,003
05 Oct 26	7.78000 +0.00	7.80	7.78	7.78	771,844
02 Oct 26	7.78000 +0.00	7.80	7.78	7.78	1,022,752
01 Oct 26	7.78000 -0.02	7.80	7.78	7.78	707,226
30 Sep 26	7.80000 +0.01	7.80	7.78	7.78	961,130
29 Sep 26	7.79000 +0.02	7.80	7.76	7.77	1,629,728
28 Sep 26	7.77000 -0.01	7.79	7.77	7.78	1,432,523
25 Sep 26	7.78000 -0.01	7.80	7.78	7.78	1,179,762
24 Sep 26	7.79000 -0.01	7.81	7.79	7.79	2,419,750
23 Sep 26	7.80000 +0.00	7.82	7.79	7.79	3,195,692
22 Sep 26	7.80000 +0.00	7.81	7.78	7.80	8,186,594
21 Sep 26	7.80000 +1.97	7.84	7.76	7.78	18,683,136
18 Sep 26	5.83000 -0.12	5.91	5.75	5.91	724,479
17 Sep 26	5.95000 +0.06	6.00	5.85	5.98	444,639
16 Sep 26	5.89000 -0.12	6.05	5.84	6.00	342,419
15 Sep 26	6.01000 +0.01	6.07	5.90	5.95	288,622
14 Sep 26	6.00500 +0.07	6.08	5.87	5.96	588,867
11 Sep 26	5.94000 +0.18	6.17	5.87	5.89	659,853
10 Sep 26	5.76500 +0.34	5.91	5.52	5.67	548,921
09 Sep 26	5.42500 -0.06	5.50	5.38	5.46	272,925
08 Sep 26	5.49000 -0.06	5.53	5.35	5.50	392,393
04 Sep 26	5.55000 +0.13	5.60	5.28	5.34	315,853
03 Sep 26	5.42000 +0.03	5.54	5.32	5.47	164,222
02 Sep 26	5.39000 +0.14	5.47	5.19	5.26	348,934
01 Sep 26	5.25000 -0.06	5.38	5.20	5.25	400,621
31 Aug 26	5.31000 -0.07	5.43	5.20	5.32	409,905
28 Aug 26	5.38000 -0.03	5.51	5.34	5.41	363,358
27 Aug 26	5.41000 -0.20	5.74	5.39	5.61	322,115
26 Aug 26	5.61000 -0.01	5.71	5.53	5.55	271,129
25 Aug 26	5.62000 -0.07	5.84	5.53	5.70	422,158
24 Aug 26	5.69000 +0.08	5.84	5.61	5.61	285,568
21 Aug 26	5.61000 +0.02	5.68	5.43	5.64	420,252
20 Aug 26	5.59000 -0.04	5.68	5.43	5.56	265,747
19 Aug 26	5.63000 +0.02	5.78	5.53	5.63	674,411
18 Aug 26	5.61000 +0.27	5.63	5.33	5.35	454,553
17 Aug 26	5.34000 -0.15	5.47	5.28	5.46	376,723
14 Aug 26	5.49000 -0.07	5.69	5.46	5.62	474,981
13 Aug 26	5.56000 +0.38	5.60	5.20	5.23	843,887
12 Aug 26	5.18000 -0.03	5.30	5.10	5.23	921,778
11 Aug 26	5.21000 -0.02	5.32	5.17	5.29	593,886
10 Aug 26	5.23000 -0.16	5.39	5.12	5.30	670,217
07 Aug 26	5.39000 +0.01	5.50	5.17	5.39	1,017,055
06 Aug 26	5.38000 -1.28	6.50	5.16	6.45	1,619,423
05 Aug 26	6.66000 -0.05	6.80	6.56	6.80	257,318
04 Aug 26	6.71000 +0.04	6.77	6.62	6.70	214,842
03 Aug 26	6.67000 +0.17	6.78	6.58	6.59	208,242
31 Jul 26	6.50000 -0.11	6.61	6.39	6.61	162,656
30 Jul 26	6.61000 -0.12	6.76	6.57	6.75	215,590
29 Jul 26	6.73000 -0.16	7.05	6.63	6.88	424,173
28 Jul 26	6.89000 +0.36	6.90	6.50	6.50	212,371
27 Jul 26	6.53000 +0.24	6.55	6.25	6.37	216,942
24 Jul 26	6.29000 +0.04	6.39	6.19	6.30	237,566
23 Jul 26	6.25000 -0.19	6.35	6.11	6.35	292,950
22 Jul 26	6.44000 -0.10	6.55	6.36	6.52	260,226
21 Jul 26	6.54000 +0.18	6.54	6.16	6.34	335,781
20 Jul 26	6.36000 -0.33	6.74	6.35	6.69	343,629
17 Jul 26	6.69000 -0.10	6.71	6.53	6.67	262,576
16 Jul 26	6.79000 +0.09	6.83	6.49	6.67	451,206
15 Jul 26	6.70000 -0.44	7.21	6.66	7.16	358,554
14 Jul 26	7.14000 +0.01	7.17	7.01	7.12	242,024
13 Jul 26	7.13000 +0.02	7.22	6.98	7.11	435,317
10 Jul 26	7.11000 +0.03	7.22	7.00	7.14	278,265
09 Jul 26	7.08000 +0.31	7.09	6.70	6.76	311,428
08 Jul 26	6.77000 -0.20	6.95	6.57	6.95	312,040
07 Jul 26	6.97000 -0.10	7.16	6.92	7.15	292,984
06 Jul 26	7.07000 -0.11	7.28	6.84	7.16	498,808
02 Jul 26	7.18000 +0.02	7.38	7.05	7.16	618,083
01 Jul 26	7.16000 +0.49	7.18	6.72	6.72	418,115
30 Jun 26	6.67000 -0.47	7.15	6.65	7.14	549,784
29 Jun 26	7.14000 -0.17	7.29	7.03	7.29	754,380
26 Jun 26	7.31000 +0.30	7.32	6.94	6.94	2,074,343
25 Jun 26	7.01000 -0.08	7.15	6.92	7.15	355,058
24 Jun 26	7.09000 +0.04	7.30	7.03	7.05	783,287
23 Jun 26	7.05000 -0.02	7.22	6.89	6.94	461,920
22 Jun 26	7.07000 -0.10	7.34	6.85	7.12	1,174,954
18 Jun 26	7.17000 +0.70	7.43	6.36	6.56	2,408,634
17 Jun 26	6.47000 +0.07	6.65	6.40	6.41	415,517
16 Jun 26	6.40000 +0.11	6.47	6.30	6.32	285,243
15 Jun 26	6.29000 +0.14	6.50	6.28	6.37	322,258
12 Jun 26	6.15000 +0.01	6.32	6.10	6.22	249,620
11 Jun 26	6.14000 +0.09	6.16	5.91	5.99	235,016
10 Jun 26	6.05000 -0.01	6.14	5.99	6.02	212,877
09 Jun 26	6.06000 +0.10	6.18	5.94	5.99	233,865
08 Jun 26	5.96000 +0.14	5.99	5.82	5.88	235,476
05 Jun 26	5.82000 -0.24	6.10	5.72	6.07	241,950
04 Jun 26	6.06000 +0.16	6.11	5.83	5.97	176,549
03 Jun 26	5.90000 -0.52	6.32	5.78	6.32	363,465
02 Jun 26	6.42000 -0.15	6.51	6.31	6.48	159,613
01 Jun 26	6.57000 +0.18	6.75	6.40	6.40	234,216
29 May 26	6.39000 +0.16	6.61	6.21	6.22	377,033
28 May 26	6.23000 -0.03	6.33	6.21	6.26	204,257
27 May 26	6.26000 +0.36	6.29	5.93	5.93	321,394
26 May 26	5.90000 +0.17	5.92	5.70	5.73	180,311
22 May 26	5.73000 +0.05	5.79	5.68	5.73	160,439
21 May 26	5.68000 -0.13	5.78	5.64	5.78	212,831
20 May 26	5.81000 +0.06	5.88	5.53	5.72	148,351
19 May 26	5.75000 -0.20	5.94	5.75	5.91	146,107
18 May 26	5.95000 +0.10	6.07	5.80	5.84	208,673
15 May 26	5.85000 -0.13	5.95	5.77	5.88	198,252
14 May 26	5.98000 +0.17	6.08	5.70	5.87	291,255
13 May 26	5.81000 -0.36	6.27	5.69	6.17	356,998
12 May 26	6.17000 +0.23	6.26	5.96	6.08	640,271
11 May 26	5.94000 +0.32	6.28	5.68	6.09	850,979
08 May 26	5.62000 +0.11	5.68	5.43	5.50	182,132
07 May 26	5.51000 +0.25	5.59	5.27	5.30	144,166
06 May 26	5.26000 +0.03	5.27	5.15	5.26	110,260
05 May 26	5.23000 -0.07	5.32	5.10	5.30	179,924
04 May 26	5.30000 -0.03	5.42	5.26	5.33	123,970
01 May 26	5.33000 +0.15	5.38	5.17	5.23	148,273
30 Apr 26	5.18000 +0.04	5.21	5.10	5.15	179,326
29 Apr 26	5.14000 -0.27	5.43	5.13	5.36	107,635
28 Apr 26	5.41000 +0.05	5.47	5.30	5.35	113,434
27 Apr 26	5.36000 +0.03	5.42	5.30	5.33	89,628
24 Apr 26	5.33000 +0.05	5.34	5.17	5.30	84,729
23 Apr 26	5.28000 -0.17	5.44	5.19	5.41	151,844
22 Apr 26	5.45000 +0.21	5.46	5.24	5.27	253,352
21 Apr 26	5.24000 -0.07	5.39	5.10	5.31	248,948
20 Apr 26	5.31000 +0.16	5.32	5.14	5.18	155,789
17 Apr 26	5.15000 +0.16	5.41	5.07	5.08	617,926
16 Apr 26	4.99000 -0.01	5.05	4.91	5.00	312,919
15 Apr 26	5.00000 +0.07	5.16	4.93	4.93	506,663
14 Apr 26	4.93000 +0.12	4.93	4.81	4.81	148,011
13 Apr 26	4.81000 +0.16	4.84	4.61	4.64	254,972
10 Apr 26	4.65000 -0.27	4.94	4.57	4.94	481,526
09 Apr 26	4.92000 -0.07	4.97	4.86	4.95	195,389
08 Apr 26	4.99000 +0.16	5.07	4.93	5.03	148,933
07 Apr 26	4.83000 -0.06	4.95	4.78	4.92	155,621
06 Apr 26	4.89000 +0.10	5.00	4.76	4.78	157,036
02 Apr 26	4.79000 +0.10	4.82	4.57	4.64	185,467
01 Apr 26	4.69000 -0.03	4.82	4.66	4.76	188,878
31 Mar 26	4.72000 +0.02	4.81	4.61	4.78	216,720
30 Mar 26	4.70000 +0.06	4.83	4.63	4.64	285,642
27 Mar 26	4.64000 -0.17	4.77	4.63	4.76	285,661
26 Mar 26	4.81000 +0.10	4.82	4.68	4.70	167,598
25 Mar 26	4.71000 -0.14	4.95	4.70	4.92	209,538
24 Mar 26	4.85000 -0.21	5.01	4.85	5.00	201,558
23 Mar 26	5.06000 +0.18	5.07	4.90	5.03	232,092
20 Mar 26	4.88000 -0.06	4.95	4.85	4.91	321,680
19 Mar 26	4.94000 +0.00	5.00	4.82	4.95	316,581
18 Mar 26	4.94000 -0.16	5.17	4.91	5.10	515,518
17 Mar 26	5.10000 +0.03	5.22	5.10	5.11	130,662
16 Mar 26	5.07000 +0.11	5.16	5.02	5.05	320,455
13 Mar 26	4.96000 -0.04	5.15	4.87	5.02	517,184
12 Mar 26	5.00000 -0.21	5.23	4.95	5.16	589,102
11 Mar 26	5.21000 -0.20	5.45	5.06	5.35	558,803
10 Mar 26	5.41000 +0.03	5.66	4.95	5.07	741,609
09 Mar 26	5.38000 -0.24	5.54	5.30	5.54	504,491
06 Mar 26	5.62000 -0.15	5.70	5.56	5.63	149,604
05 Mar 26	5.77000 +0.04	5.80	5.68	5.69	160,506
04 Mar 26	5.73000 +0.07	5.78	5.54	5.66	184,883
03 Mar 26	5.66000 +0.01	5.69	5.45	5.49	251,463
02 Mar 26	5.65000 +0.10	5.68	5.50	5.50	236,600
27 Feb 26	5.55000 +0.00	5.56	5.45	5.45	184,405
26 Feb 26	5.55000 -0.18	5.85	5.51	5.72	200,408
25 Feb 26	5.73000 +0.13	5.78	5.58	5.64	158,413
24 Feb 26	5.60000 +0.22	5.70	5.37	5.38	269,108
23 Feb 26	5.38000 -0.13	5.51	5.26	5.43	446,811
20 Feb 26	5.51000 +0.00	5.61	5.43	5.47	341,124
19 Feb 26	5.51000 -0.07	5.54	5.40	5.50	153,366
18 Feb 26	5.58000 +0.08	5.67	5.48	5.53	326,179
17 Feb 26	5.50000 +0.11	5.59	5.40	5.40	228,910
13 Feb 26	5.39000 +0.08	5.59	5.31	5.32	551,896
12 Feb 26	5.31000 -0.11	5.48	5.20	5.48	267,489
11 Feb 26	5.42000 -0.05	5.52	5.26	5.52	391,958
10 Feb 26	5.47000 -0.16	5.78	5.45	5.66	358,648
09 Feb 26	5.63000 +0.08	5.74	5.47	5.55	232,998
06 Feb 26	5.55000 +0.21	5.57	5.37	5.44	289,572
05 Feb 26	5.34000 -0.15	5.46	5.12	5.44	383,997
04 Feb 26	5.49000 -0.09	5.64	5.40	5.62	568,730
03 Feb 26	5.58000 -0.30	5.92	5.42	5.92	605,870
02 Feb 26	5.88000 -0.03	6.00	5.86	5.89	283,295
30 Jan 26	5.91000 +0.00	5.99	5.74	5.86	293,856
29 Jan 26	5.91000 +0.05	5.91	5.70	5.88	190,493
28 Jan 26	5.86000 -0.09	5.99	5.82	5.99	200,032
27 Jan 26	5.95000 -0.06	6.09	5.95	6.04	321,869
26 Jan 26	6.01000 +0.00	6.03	5.87	5.88	269,766
23 Jan 26	6.01000 -0.02	6.04	5.90	6.03	176,538
22 Jan 26	6.03000 +0.04	6.16	5.98	6.08	374,093
21 Jan 26	5.99000 +0.16	6.09	5.83	5.85	711,850
20 Jan 26	5.83000 -0.01	5.88	5.79	5.80	411,835
16 Jan 26	5.84000 +0.03	5.91	5.81	5.85	190,108
15 Jan 26	5.81000 +0.05	5.88	5.69	5.78	366,535
14 Jan 26	5.76000 -0.01	5.81	5.67	5.75	231,190
13 Jan 26	5.77000 -0.09	5.89	5.70	5.86	264,952
12 Jan 26	5.86000 -0.05	5.95	5.80	5.89	259,390
09 Jan 26	5.91000 +0.09	5.99	5.78	5.87	323,935
08 Jan 26	5.82000 +0.31	5.97	5.44	5.44	529,758
07 Jan 26	5.51000 -0.09	5.61	5.43	5.59	257,299
06 Jan 26	5.60000 +0.06	5.66	5.48	5.54	289,448
05 Jan 26	5.54000 +0.22	5.66	5.26	5.26	457,113
02 Jan 26	5.32000 -0.13	5.57	5.26	5.52	236,056
31 Dec 25	5.45000 -0.05	5.52	5.38	5.52	584,710
30 Dec 25	5.50000 -0.08	5.62	5.50	5.58	462,561
29 Dec 25	5.58000 +0.05	5.60	5.50	5.50	332,039
26 Dec 25	5.53000 -0.06	5.61	5.51	5.57	223,619
24 Dec 25	5.59000 +0.07	5.60	5.50	5.53	168,516
23 Dec 25	5.52000 -0.14	5.70	5.52	5.63	377,670
22 Dec 25	5.66000 +0.05	5.78	5.60	5.61	402,664
19 Dec 25	5.61000 +0.02	5.66	5.59	5.60	645,643
18 Dec 25	5.59000 +0.05	5.71	5.51	5.63	266,653
17 Dec 25	5.54000 +0.02	5.70	5.51	5.54	285,898
16 Dec 25	5.52000 -0.02	5.63	5.46	5.51	350,998
15 Dec 25	5.54000 -0.23	5.82	5.54	5.82	308,935
12 Dec 25	5.77000 -0.05	5.94	5.74	5.83	293,084
11 Dec 25	5.82000 +0.02	5.90	5.71	5.77	286,145
10 Dec 25	5.80000 +0.21	5.89	5.45	5.53	483,361
09 Dec 25	5.59000 -0.05	5.82	5.57	5.63	559,830
08 Dec 25	5.64000 -0.03	5.76	5.60	5.71	429,098
05 Dec 25	5.67000 -0.06	5.87	5.61	5.74	409,829
04 Dec 25	5.73000 -0.05	5.90	5.73	5.79	449,389
03 Dec 25	5.78000 +0.12	5.91	5.69	5.69	417,489
02 Dec 25	5.66000 -0.30	6.00	5.66	6.00	515,369
01 Dec 25	5.96000 +0.11	5.99	5.78	5.85	470,744
28 Nov 25	5.85000 +0.01	6.11	5.84	5.89	379,796
26 Nov 25	5.84000 +0.17	5.93	5.65	5.65	494,594
25 Nov 25	5.67000 -0.08	5.77	5.63	5.75	515,007
24 Nov 25	5.75000 +0.34	5.76	5.31	5.41	530,728
21 Nov 25	5.41000 +0.29	5.49	5.10	5.20	760,202
20 Nov 25	5.12000 -0.07	5.48	5.07	5.31	809,323
19 Nov 25	5.19000 +0.00	5.32	5.13	5.17	581,505
18 Nov 25	5.19000 -0.22	5.39	5.08	5.32	846,645
17 Nov 25	5.41000 +0.17	5.43	5.06	5.24	943,489
14 Nov 25	5.24000 -0.09	5.36	5.05	5.16	929,814
13 Nov 25	5.33000 -0.45	5.74	5.30	5.70	1,006,684
12 Nov 25	5.78000 +0.23	5.83	5.51	5.53	1,083,752
11 Nov 25	5.55000 -0.02	5.65	5.41	5.52	1,037,448
10 Nov 25	5.57000 +0.70	6.20	5.52	5.60	4,064,879
07 Nov 25	4.87000 +0.02	4.88	4.44	4.77	1,458,418
06 Nov 25	4.85000 -2.09	6.51	4.78	6.50	1,858,981
05 Nov 25	6.94000 +0.31	6.96	6.67	6.68	508,796
04 Nov 25	6.63000 -0.33	6.90	6.54	6.85	487,131
03 Nov 25	6.96000 +0.00	7.02	6.76	7.02	426,667
31 Oct 25	6.96000 +0.12	6.96	6.80	6.84	253,186
30 Oct 25	6.84000 -0.29	7.14	6.83	7.06	331,878
29 Oct 25	7.13000 -0.18	7.32	7.08	7.31	381,143
28 Oct 25	7.31000 -0.12	7.42	7.26	7.41	287,021
27 Oct 25	7.43000 -0.29	7.87	7.40	7.87	346,909
24 Oct 25	7.72000 +0.31	7.82	7.51	7.55	400,782
23 Oct 25	7.41000 +0.19	7.49	7.26	7.26	388,141
22 Oct 25	7.22000 -0.02	7.26	7.02	7.15	315,961
21 Oct 25	7.24000 +0.25	7.28	6.97	7.00	425,569
20 Oct 25	6.99000 +0.16	7.08	6.79	6.88	494,630
17 Oct 25	6.83000 +0.06	6.93	6.69	6.84	483,955
16 Oct 25	6.77000 -0.42	7.22	6.76	7.21	401,908
15 Oct 25	7.19000 -0.23	7.56	7.15	7.56	349,419
14 Oct 25	7.42000 +0.12	7.53	7.00	7.13	591,261
13 Oct 25	7.30000 +0.02	7.47	7.22	7.46	615,739
10 Oct 25	7.28000 -0.37	7.86	7.26	7.67	690,168
09 Oct 25	7.65000 +0.38	7.91	7.29	7.30	1,161,813
08 Oct 25	7.27000 -0.01	7.36	7.18	7.35	303,468
07 Oct 25	7.28000 +0.25	7.43	7.05	7.09	480,404
06 Oct 25	7.03000 +0.05	7.26	6.98	7.10	352,725
03 Oct 25	6.98000 +0.15	7.09	6.89	6.89	293,246
02 Oct 25	6.83000 -0.05	6.98	6.80	6.90	280,730
01 Oct 25	6.88000 +0.01	6.97	6.70	6.80	416,144
30 Sep 25	6.87000 +0.00	6.89	6.68	6.88	309,225
29 Sep 25	6.87000 -0.14	7.07	6.83	7.07	320,614
26 Sep 25	7.01000 +0.05	7.04	6.85	7.03	288,921
25 Sep 25	6.96000 -0.19	7.06	6.83	7.02	425,040
24 Sep 25	7.15000 -0.13	7.37	7.07	7.30	233,032
23 Sep 25	7.28000 -0.19	7.58	7.25	7.49	366,162
22 Sep 25	7.47000 +0.17	7.48	7.23	7.27	398,428
19 Sep 25	7.30000 -0.18	7.53	7.28	7.49	1,571,910
18 Sep 25	7.48000 +0.17	7.64	7.34	7.36	402,785
17 Sep 25	7.31000 +0.06	7.59	7.28	7.28	381,806
16 Sep 25	7.25000 -0.19	7.52	7.25	7.47	349,019
15 Sep 25	7.44000 -0.10	7.62	7.39	7.58	311,160
12 Sep 25	7.54000 -0.09	7.66	7.51	7.63	347,100
11 Sep 25	7.63000 +0.10	7.75	7.56	7.59	366,521
10 Sep 25	7.53000 -0.23	7.86	7.50	7.75	361,768
09 Sep 25	7.76000 +0.01	7.86	7.67	7.74	308,429
08 Sep 25	7.75000 +0.06	7.86	7.68	7.74	343,243
05 Sep 25	7.69000 -0.18	7.97	7.58	7.95	512,197
04 Sep 25	7.87000 -0.25	8.12	7.86	8.11	300,966
03 Sep 25	8.12000 -0.16	8.30	7.99	8.25	272,812
02 Sep 25	8.28000 -0.09	8.32	8.07	8.15	290,179
29 Aug 25	8.37000 -0.02	8.47	8.27	8.41	300,331
28 Aug 25	8.39000 +0.06	8.59	8.32	8.40	462,344
27 Aug 25	8.33000 -0.06	8.40	8.10	8.33	328,110
26 Aug 25	8.39000 +0.10	8.49	8.26	8.33	269,055
25 Aug 25	8.29000 -0.14	8.56	8.20	8.43	497,936
22 Aug 25	8.43000 +0.45	8.59	7.86	8.10	918,369
21 Aug 25	7.98000 +0.13	8.09	7.73	7.83	651,479
20 Aug 25	7.85000 -0.04	8.00	7.64	7.82	276,005
19 Aug 25	7.89000 -0.14	8.10	7.78	8.10	531,427
18 Aug 25	8.03000 +0.41	8.17	7.63	7.65	615,328
15 Aug 25	7.62000 -0.13	7.76	7.46	7.75	450,557
14 Aug 25	7.75000 -0.20	7.93	7.53	7.93	497,971
13 Aug 25	7.95000 +0.50	8.04	7.65	7.70	1,073,255
12 Aug 25	7.45000 +0.41	7.74	7.10	7.10	831,306
11 Aug 25	7.04000 -0.61	7.98	6.97	7.70	899,480
08 Aug 25	7.65000 +0.20	7.72	7.35	7.65	433,433
07 Aug 25	7.45000 +0.65	7.70	6.99	7.26	701,820
06 Aug 25	6.80000 +0.01	6.88	6.72	6.80	348,401
05 Aug 25	6.79000 -0.15	7.00	6.70	6.97	488,236
04 Aug 25	6.94000 +0.20	7.04	6.70	6.78	329,802
01 Aug 25	6.74000 -0.11	6.80	6.50	6.65	434,910
31 Jul 25	6.85000 +0.01	6.98	6.71	6.84	334,420
30 Jul 25	6.84000 -0.06	7.05	6.77	6.90	455,648
29 Jul 25	6.90000 -0.29	7.28	6.81	7.24	666,704
28 Jul 25	7.19000 +0.14	7.22	7.09	7.10	273,556
25 Jul 25	7.05000 -0.04	7.09	6.97	7.08	319,635
24 Jul 25	7.09000 -0.10	7.24	7.09	7.21	359,926
23 Jul 25	7.19000 -0.04	7.23	6.95	7.23	593,406
22 Jul 25	7.23000 +0.20	7.30	7.02	7.05	423,977
21 Jul 25	7.03000 -0.27	7.38	7.01	7.32	355,824
18 Jul 25	7.30000 -0.07	7.42	7.25	7.42	290,538
17 Jul 25	7.37000 +0.07	7.55	7.23	7.30	435,762
16 Jul 25	7.30000 +0.15	7.44	7.08	7.20	711,107
15 Jul 25	7.15000 -0.11	7.46	7.07	7.29	653,795
14 Jul 25	7.26500 -0.09	7.36	7.09	7.36	518,597
11 Jul 25	7.35000 -0.97	8.40	7.33	8.26	725,752
10 Jul 25	8.32000 +0.09	8.35	8.09	8.30	319,523
09 Jul 25	8.23000 +0.00	8.35	7.95	8.26	522,138
08 Jul 25	8.23000 -0.25	8.64	8.05	8.48	588,568
07 Jul 25	8.48000 -0.08	8.89	8.40	8.57	725,772
03 Jul 25	8.56000 +0.78	8.56	7.84	7.86	546,905
02 Jul 25	7.78000 +0.07	8.03	7.60	7.71	787,030
01 Jul 25	7.71000 -0.07	7.87	7.63	7.75	664,965
30 Jun 25	7.78000 +0.08	7.85	7.66	7.81	582,874
27 Jun 25	7.70000 -0.22	8.00	7.55	7.93	1,311,732
26 Jun 25	7.92000 +0.09	8.05	7.77	7.83	552,142
25 Jun 25	7.83000 -0.22	8.19	7.77	8.14	851,802
24 Jun 25	8.05000 +0.06	8.27	7.99	8.15	1,615,559
23 Jun 25	7.99000 +0.19	8.09	7.75	7.88	1,459,885
20 Jun 25	7.80000 -0.32	8.49	7.68	8.39	827,011
18 Jun 25	8.12000 +0.28	8.61	7.84	7.84	1,538,551
17 Jun 25	7.84000 -0.11	8.03	7.60	7.90	472,053
16 Jun 25	7.95000 +0.15	8.11	7.61	7.63	315,228
13 Jun 25	7.80000 -0.46	8.15	7.71	8.11	808,943
12 Jun 25	8.26000 -0.24	8.46	8.13	8.46	265,027
11 Jun 25	8.50000 -0.04	8.89	8.40	8.60	478,532
10 Jun 25	8.54000 +0.07	8.62	8.34	8.55	238,083
09 Jun 25	8.47000 +0.06	8.75	8.25	8.47	287,977
06 Jun 25	8.41000 +0.04	8.59	8.34	8.50	291,737
05 Jun 25	8.37000 -0.05	8.56	8.18	8.41	259,721
04 Jun 25	8.42000 -0.25	8.84	8.33	8.70	299,332
03 Jun 25	8.67000 +0.18	8.81	8.29	8.53	485,069
02 Jun 25	8.49000 -0.04	8.59	8.06	8.50	379,961
30 May 25	8.53000 +0.28	8.67	8.02	8.17	637,445
29 May 25	8.25000 +0.07	8.30	7.96	8.26	542,854
28 May 25	8.18000 +0.27	8.19	7.81	7.91	205,359
27 May 25	7.91000 +0.25	8.20	7.70	7.80	465,361
23 May 25	7.66000 +0.18	7.74	7.17	7.23	334,516
22 May 25	7.48000 +0.34	7.52	7.03	7.11	326,652
21 May 25	7.14000 -0.39	7.46	7.12	7.43	310,017
20 May 25	7.53000 -0.09	7.77	7.53	7.65	274,063
19 May 25	7.62000 +0.10	7.65	7.36	7.44	556,950
16 May 25	7.52000 +0.04	7.62	7.34	7.49	518,196
15 May 25	7.48000 +0.02	7.58	7.23	7.45	283,661
14 May 25	7.46000 -0.12	7.67	7.41	7.58	289,640
13 May 25	7.58000 +0.30	7.85	7.28	7.37	435,837
12 May 25	7.28000 +0.43	7.40	7.11	7.26	500,838
09 May 25	6.85000 +0.14	6.97	6.71	6.79	457,848
08 May 25	6.71000 +0.56	6.76	6.23	6.23	372,873
07 May 25	6.15000 -0.75	6.99	5.95	6.90	944,288
06 May 25	6.90000 -0.67	7.00	6.11	6.15	992,396
05 May 25	7.57000 -0.23	7.86	7.52	7.77	403,657
02 May 25	7.80000 +0.35	7.89	7.61	7.67	488,864
01 May 25	7.45000 +0.19	7.62	7.08	7.27	402,287
30 Apr 25	7.26000 -0.11	7.32	6.92	7.13	352,558
29 Apr 25	7.37000 +0.14	7.43	7.12	7.20	472,290
28 Apr 25	7.23000 -0.12	7.49	7.14	7.37	247,552
25 Apr 25	7.35000 +0.00	7.40	7.19	7.30	220,037
24 Apr 25	7.35000 +0.20	7.41	6.99	7.19	573,495
23 Apr 25	7.15000 +0.38	7.30	6.86	7.06	535,957
22 Apr 25	6.77000 +0.17	7.04	6.52	6.53	413,479
21 Apr 25	6.60000 -0.35	6.85	6.45	6.85	256,814
17 Apr 25	6.95000 +0.25	7.14	6.64	6.70	343,011
16 Apr 25	6.70000 -0.15	6.89	6.51	6.79	202,522
15 Apr 25	6.85000 +0.07	7.02	6.78	6.79	271,602
14 Apr 25	6.77500 +0.24	6.94	6.55	6.77	314,802
11 Apr 25	6.53000 -0.04	6.74	6.28	6.59	472,888
10 Apr 25	6.57000 -0.48	7.12	6.50	6.84	301,056
09 Apr 25	7.05000 +0.65	7.30	6.28	6.36	563,537
08 Apr 25	6.40000 -0.13	6.95	6.25	6.82	370,041
07 Apr 25	6.53000 -0.03	7.01	6.03	6.03	561,436
04 Apr 25	6.56000 -0.19	6.65	6.01	6.33	616,266
03 Apr 25	6.75000 -0.55	6.99	6.64	6.76	441,272
02 Apr 25	7.30000 -0.07	7.51	7.10	7.17	477,465
01 Apr 25	7.37000 +0.55	7.42	6.71	6.75	519,318
31 Mar 25	6.81500 +0.07	7.09	6.41	6.54	1,010,894
28 Mar 25	6.75000 -0.68	7.35	6.61	7.35	1,005,270
27 Mar 25	7.43000 -0.07	7.53	7.34	7.50	394,986
26 Mar 25	7.50000 -0.10	7.68	7.26	7.61	392,989
25 Mar 25	7.60000 -0.45	8.16	7.32	8.11	639,900
24 Mar 25	8.05000 +0.16	8.36	7.94	8.10	543,631
21 Mar 25	7.89000 -0.14	8.06	7.78	7.86	799,389
20 Mar 25	8.03000 +0.12	8.13	7.69	7.86	638,931
19 Mar 25	7.91000 +0.18	8.00	7.74	7.76	445,453
18 Mar 25	7.73000 +0.00	7.90	7.49	7.73	442,118
17 Mar 25	7.73000 +0.01	7.77	7.48	7.72	477,188
14 Mar 25	7.72000 +0.46	7.84	7.21	7.41	433,949
13 Mar 25	7.26000 -0.31	7.75	7.18	7.51	514,763
12 Mar 25	7.57000 +0.25	7.82	7.48	7.55	649,474
11 Mar 25	7.32000 +0.16	7.52	7.05	7.19	618,858
10 Mar 25	7.15500 -0.50	7.57	6.64	7.49	1,082,989
07 Mar 25	7.66000 -0.09	7.86	7.20	7.86	1,313,080
06 Mar 25	7.75000 -1.33	8.99	7.61	8.65	1,137,865
05 Mar 25	9.08000 +0.08	9.32	8.81	8.94	625,556
04 Mar 25	9.00000 -0.14	9.22	8.34	8.84	731,739
03 Mar 25	9.14000 -1.59	10.92	8.85	10.75	815,021
28 Feb 25	10.73000 +0.43	10.73	9.77	10.06	418,122
27 Feb 25	10.30000 -0.25	10.73	10.16	10.65	406,688
26 Feb 25	10.55000 +0.09	10.91	10.43	10.61	432,907
25 Feb 25	10.46000 -0.29	10.71	10.10	10.71	450,584
24 Feb 25	10.75000 +0.31	10.95	10.30	10.53	659,182
21 Feb 25	10.44000 -1.38	12.07	10.36	12.02	714,251
20 Feb 25	11.82000 -0.30	12.09	11.49	11.98	480,607
19 Feb 25	12.12000 +0.05	12.47	12.05	12.14	839,184
18 Feb 25	12.07000 +0.64	12.20	11.44	11.47	1,050,714
14 Feb 25	11.43000 +0.30	11.44	10.80	11.22	350,205
13 Feb 25	11.13000 +0.00	11.31	10.73	11.24	429,439
12 Feb 25	11.13000 +0.22	11.20	10.30	10.50	534,062
11 Feb 25	10.91000 -0.51	11.37	10.88	11.32	494,423
10 Feb 25	11.42000 +0.22	11.46	10.68	11.11	702,349
07 Feb 25	11.20000 +0.50	11.45	10.89	10.89	955,835
06 Feb 25	10.70000 +0.44	10.80	10.29	10.45	1,656,870
05 Feb 25	10.26000 +0.24	10.43	9.96	10.01	713,443
04 Feb 25	10.02000 +0.41	10.06	9.69	9.69	465,437
03 Feb 25	9.61000 +0.11	9.64	8.98	9.22	314,874
31 Jan 25	9.50000 -0.10	9.78	9.24	9.78	483,640
30 Jan 25	9.60000 +0.01	9.89	9.54	9.70	310,646
29 Jan 25	9.59000 +0.17	9.73	9.22	9.27	376,122
28 Jan 25	9.42000 +0.18	9.54	9.02	9.27	278,641
27 Jan 25	9.24000 +0.13	9.49	8.92	9.10	445,065
24 Jan 25	9.11000 +0.08	9.19	8.92	9.00	448,053
23 Jan 25	9.03000 -0.44	9.56	8.97	9.30	506,552
22 Jan 25	9.47000 +0.51	9.60	8.96	9.01	803,959
21 Jan 25	8.96000 +0.06	9.30	8.79	8.96	834,749
17 Jan 25	8.90000 +0.24	9.18	8.77	9.00	1,461,351
16 Jan 25	8.66000 +0.60	8.78	7.50	7.75	5,289,269
15 Jan 25	8.06000 -1.51	9.62	7.36	9.42	1,243,393
14 Jan 25	9.57000 +0.13	9.89	9.35	9.56	147,006
13 Jan 25	9.44000 -1.26	10.50	9.34	10.50	368,531
10 Jan 25	10.70000 -0.70	11.36	10.68	11.02	236,576
08 Jan 25	11.40000 +0.07	11.53	10.89	11.04	255,229
07 Jan 25	11.33000 -0.28	11.61	10.95	11.44	292,596
06 Jan 25	11.61000 -0.68	12.28	11.29	12.28	468,407
03 Jan 25	12.29000 +0.80	12.30	11.31	11.51	331,287
02 Jan 25	11.49000 -0.26	12.05	10.83	11.83	521,226
31 Dec 24	11.75000 +0.26	12.44	11.53	12.08	915,737
30 Dec 24	11.49000 +0.47	11.87	10.69	11.10	426,174
27 Dec 24	11.02000 -0.82	12.11	10.70	12.01	420,260
26 Dec 24	11.84000 +1.01	11.93	10.91	11.49	584,658
24 Dec 24	10.83000 +1.61	11.15	9.41	9.50	853,215
23 Dec 24	9.22000 +0.63	9.34	8.45	8.45	333,508
20 Dec 24	8.59000 -0.05	8.82	8.17	8.47	353,997
19 Dec 24	8.64000 -0.31	9.40	8.60	9.40	327,364
18 Dec 24	8.95000 -0.46	9.94	8.80	9.50	288,737
17 Dec 24	9.41000 +0.23	10.00	9.20	9.23	333,029
16 Dec 24	9.18000 +0.13	9.21	8.95	8.98	181,476
13 Dec 24	9.05000 -0.07	9.25	8.91	9.12	146,576
12 Dec 24	9.12000 -0.74	9.77	9.03	9.75	184,835
11 Dec 24	9.86000 +0.37	10.03	9.39	9.67	322,012
10 Dec 24	9.49000 +0.30	9.62	9.03	9.13	263,016
09 Dec 24	9.19000 -0.42	9.64	8.80	9.64	573,825
06 Dec 24	9.61000 -0.18	9.86	9.10	9.83	226,403
05 Dec 24	9.79000 +0.36	10.05	9.04	9.59	365,569
04 Dec 24	9.43000 -0.49	10.03	9.11	10.00	364,030
03 Dec 24	9.92000 +0.00	10.10	9.62	9.89	291,035
02 Dec 24	9.92000 +0.62	10.02	9.34	9.42	325,594
29 Nov 24	9.30000 -0.76	10.22	9.22	10.22	219,211
27 Nov 24	10.06000 +0.04	10.44	9.41	10.25	427,187
26 Nov 24	10.02000 +1.28	10.05	8.68	8.75	653,610
25 Nov 24	8.74000 +0.72	9.85	8.34	8.88	569,821
22 Nov 24	8.02000 -0.33	8.99	7.96	8.57	574,824
21 Nov 24	8.35000 -0.21	8.89	8.25	8.61	129,618
20 Nov 24	8.56000 -0.42	9.25	8.45	9.05	160,366
19 Nov 24	8.98000 +0.58	9.02	8.38	8.38	192,630
18 Nov 24	8.40000 +0.41	8.48	8.01	8.05	218,062
15 Nov 24	7.99000 -0.23	8.21	7.95	8.21	132,441
14 Nov 24	8.22000 -0.21	8.49	8.08	8.38	275,105
13 Nov 24	8.43000 -0.12	8.70	8.31	8.51	212,244
12 Nov 24	8.55000 +1.16	8.90	7.49	7.50	352,297
11 Nov 24	7.39000 +0.40	7.40	7.01	7.29	330,261
08 Nov 24	6.99000 +0.36	7.23	6.75	6.83	93,299
07 Nov 24	6.63000 -0.01	7.80	6.61	6.65	151,118
06 Nov 24	6.64000 +1.01	6.66	5.96	6.00	109,660
05 Nov 24	5.63000 +0.58	5.70	5.01	5.05	89,893
04 Nov 24	5.05000 -0.29	5.26	5.04	5.26	94,817
01 Nov 24	5.34000 -0.05	5.53	5.21	5.44	42,697
31 Oct 24	5.39000 -0.17	5.56	5.35	5.48	29,382
30 Oct 24	5.56000 +0.01	5.78	5.55	5.55	25,097
29 Oct 24	5.55000 +0.09	5.55	5.37	5.40	31,412
28 Oct 24	5.46000 +0.20	5.50	5.34	5.34	35,758
25 Oct 24	5.26000 -0.08	5.43	5.25	5.31	121,114
24 Oct 24	5.34000 -0.28	5.72	5.33	5.70	35,574
23 Oct 24	5.62000 -0.20	5.82	5.62	5.78	41,472
22 Oct 24	5.82000 -0.18	6.01	5.74	5.95	59,147
21 Oct 24	6.00000 -0.29	6.33	6.00	6.24	25,300
18 Oct 24	6.29000 -0.19	6.53	6.28	6.53	18,495
17 Oct 24	6.48000 -0.03	6.61	6.37	6.58	55,869
16 Oct 24	6.51000 +0.16	6.64	6.35	6.43	163,836
15 Oct 24	6.35000 +0.11	6.49	6.21	6.23	23,956
14 Oct 24	6.24000 -0.10	6.40	6.21	6.38	24,066
11 Oct 24	6.34000 +0.01	6.42	6.31	6.36	18,943
10 Oct 24	6.33000 -0.13	6.49	6.28	6.38	28,236
09 Oct 24	6.46000 +0.34	6.50	6.17	6.18	25,363
08 Oct 24	6.12000 -0.34	6.54	6.12	6.54	30,377
07 Oct 24	6.46000 +0.16	6.47	6.18	6.25	24,079
04 Oct 24	6.30000 +0.27	6.38	6.15	6.20	25,684
03 Oct 24	6.03000 +0.13	6.17	5.92	5.95	41,614
02 Oct 24	5.90000 -0.35	6.30	5.90	6.14	45,942
01 Oct 24	6.25000 -0.58	6.83	6.23	6.74	100,782
30 Sep 24	6.83000 -0.02	6.89	6.71	6.85	38,199
27 Sep 24	6.85000 -0.13	7.04	6.72	7.04	67,417
26 Sep 24	6.98000 -0.07	7.38	6.84	7.21	64,005
25 Sep 24	7.05000 -0.11	7.22	6.96	7.11	46,243
24 Sep 24	7.16000 +0.31	7.17	6.69	6.85	84,751
23 Sep 24	6.85000 +0.10	6.94	6.63	6.84	64,267
20 Sep 24	6.75000 +0.09	6.85	6.55	6.71	162,079
19 Sep 24	6.66000 +0.31	6.77	6.38	6.50	58,023
18 Sep 24	6.35000 -0.38	7.00	6.20	6.82	162,573
17 Sep 24	6.73000 +0.71	6.85	5.97	6.20	161,086
16 Sep 24	6.02000 -0.21	6.33	5.96	6.33	138,490
13 Sep 24	6.23000 +0.03	6.34	6.00	6.22	187,715
12 Sep 24	6.20000 +0.40	6.23	5.85	5.85	236,902
11 Sep 24	5.80000 +0.18	5.84	5.50	5.57	16,635
10 Sep 24	5.62000 +0.12	5.63	5.32	5.38	17,731
09 Sep 24	5.50000 +0.34	5.58	5.15	5.15	26,248
06 Sep 24	5.16000 -0.31	5.41	5.02	5.41	35,152
05 Sep 24	5.47000 -0.30	5.84	5.35	5.84	46,538
04 Sep 24	5.77000 -0.10	5.91	5.60	5.77	31,263
03 Sep 24	5.87000 -0.13	6.00	5.74	6.00	52,641
30 Aug 24	6.00000 +0.01	6.00	5.88	5.96	25,607
29 Aug 24	5.99000 +0.13	6.34	5.84	5.95	65,705
28 Aug 24	5.86000 -0.02	5.99	5.73	5.87	71,129
27 Aug 24	5.88000 +0.19	5.97	5.48	5.71	26,497
26 Aug 24	5.69000 +0.56	5.69	5.19	5.22	51,525
23 Aug 24	5.13000 +0.24	5.15	4.91	4.91	45,432
22 Aug 24	4.89000 -0.04	5.00	4.89	4.99	18,651
21 Aug 24	4.93000 +0.14	5.00	4.79	4.90	48,545
20 Aug 24	4.79000 -0.11	4.93	4.62	4.84	35,081
19 Aug 24	4.90000 -0.09	5.06	4.84	5.06	85,756
16 Aug 24	4.99000 +0.02	5.08	4.93	4.94	18,712
15 Aug 24	4.97000 +0.22	5.00	4.76	4.90	29,190
14 Aug 24	4.75000 +0.03	4.88	4.64	4.71	47,421
13 Aug 24	4.72000 +0.30	4.80	4.31	4.47	44,754
12 Aug 24	4.42000 -0.73	5.17	4.36	5.17	73,075
09 Aug 24	5.15000 +0.09	5.27	5.01	5.10	24,047
08 Aug 24	5.06000 +0.00	5.40	4.87	4.87	81,485
07 Aug 24	5.06000 +0.28	5.06	4.88	4.88	56,579
06 Aug 24	4.78000 +0.04	4.93	4.65	4.68	38,088
05 Aug 24	4.74000 +0.13	4.87	4.13	4.33	57,377
02 Aug 24	4.61000 -0.53	4.97	4.61	4.97	58,325
01 Aug 24	5.14000 -0.79	6.07	4.98	5.93	74,649
31 Jul 24	5.93000 +0.36	6.12	5.57	5.58	30,237
30 Jul 24	5.57000 +0.30	5.63	5.27	5.27	45,440
29 Jul 24	5.27000 -1.03	6.28	5.27	6.27	78,937
26 Jul 24	6.30000 -0.04	6.44	5.77	6.40	72,792
25 Jul 24	6.34000 +0.16	6.86	6.18	6.18	103,376
24 Jul 24	6.18000 -0.05	6.47	5.92	6.24	63,435
23 Jul 24	6.23000 +0.57	6.31	5.61	5.61	82,940
22 Jul 24	5.66000 +0.46	5.67	5.02	5.07	54,627
19 Jul 24	5.20000 -0.31	5.80	5.20	5.54	60,388
18 Jul 24	5.51000 -0.23	5.89	5.46	5.80	35,053
17 Jul 24	5.74000 +0.25	5.82	5.48	5.53	35,782
16 Jul 24	5.49000 -0.12	5.75	5.36	5.60	119,324
15 Jul 24	5.61000 +0.48	5.63	5.09	5.13	65,872
12 Jul 24	5.13000 +0.09	5.22	4.99	5.10	51,897
11 Jul 24	5.04000 +0.02	5.07	4.97	5.05	40,138
10 Jul 24	5.02000 -0.15	5.28	4.92	5.19	50,874
09 Jul 24	5.17000 +0.19	5.32	5.00	5.01	77,401
08 Jul 24	4.98000 +0.02	5.11	4.94	5.02	56,755
05 Jul 24	4.96000 -0.06	5.03	4.95	4.97	65,172
03 Jul 24	5.02000 +0.07	5.02	4.90	4.93	12,426
02 Jul 24	4.95000 +0.19	4.96	4.76	4.76	27,973
01 Jul 24	4.76000 -0.52	5.33	4.71	5.32	73,849
28 Jun 24	5.28000 +0.42	5.39	4.79	4.89	367,926
27 Jun 24	4.86000 +0.01	4.97	4.81	4.89	22,859
26 Jun 24	4.85000 +0.01	4.87	4.75	4.76	29,025
25 Jun 24	4.84000 -0.07	4.98	4.78	4.82	40,286
24 Jun 24	4.91000 +0.31	4.94	4.55	4.60	39,897
21 Jun 24	4.60000 -0.19	4.83	4.55	4.71	76,991
20 Jun 24	4.79000 +0.31	4.90	4.50	4.69	62,173
18 Jun 24	4.48000 +0.14	4.67	4.29	4.44	48,534
17 Jun 24	4.34000 +0.01	4.44	4.09	4.37	24,785
14 Jun 24	4.33000 +0.14	4.33	4.13	4.13	28,783
13 Jun 24	4.19000 +0.09	4.26	4.00	4.00	37,103
12 Jun 24	4.10000 -0.13	4.36	3.92	4.25	45,105
11 Jun 24	4.23000 -0.13	4.41	4.05	4.32	25,731
10 Jun 24	4.36000 -0.09	4.45	4.34	4.40	20,109
07 Jun 24	4.45000 +0.13	4.50	4.18	4.31	12,435
06 Jun 24	4.32000 +0.11	4.36	4.17	4.19	16,761
05 Jun 24	4.21000 +0.01	4.35	4.06	4.20	35,340
04 Jun 24	4.20000 -0.42	4.79	4.08	4.58	54,429
03 Jun 24	4.62000 +0.05	4.80	4.50	4.57	49,794
31 May 24	4.57000 +0.14	4.61	4.01	4.36	58,054
30 May 24	4.43000 -0.51	5.07	4.35	5.07	97,673
29 May 24	4.94000 +0.08	5.05	4.87	4.98	61,973
28 May 24	4.86000 +0.40	4.97	4.40	4.47	124,609
24 May 24	4.46000 +0.28	4.68	4.16	4.16	212,809
23 May 24	4.18000 +0.74	4.25	3.35	3.40	622,024
22 May 24	3.44000 +0.00	3.49	3.41	3.41	26,487
21 May 24	3.44000 +0.00	3.60	3.43	3.43	12,428
20 May 24	3.44000 +0.00	3.53	3.36	3.44	40,866
17 May 24	3.44000 -0.01	3.49	3.39	3.45	17,163
16 May 24	3.45000 +0.01	3.54	3.42	3.47	21,051
15 May 24	3.44000 -0.05	3.53	3.42	3.53	24,452
14 May 24	3.49000 -0.15	3.74	3.46	3.74	75,610
13 May 24	3.64000 +0.00	3.74	3.59	3.69	47,658
10 May 24	3.64000 +0.10	3.65	3.53	3.58	23,769
09 May 24	3.54000 +0.06	3.58	3.42	3.51	33,613
08 May 24	3.48000 +0.04	3.55	3.39	3.41	57,154
07 May 24	3.44000 +0.19	3.51	3.29	3.29	27,437
06 May 24	3.25000 +0.06	3.36	3.21	3.21	28,527
03 May 24	3.19000 -0.01	3.25	3.19	3.25	16,964
02 May 24	3.20000 +0.04	3.22	3.07	3.17	45,802
01 May 24	3.16000 -0.05	3.22	3.12	3.20	12,075
30 Apr 24	3.21000 +0.01	3.29	3.17	3.20	32,490
29 Apr 24	3.20000 +0.04	3.24	3.18	3.20	39,074
26 Apr 24	3.16500 +0.05	3.20	3.12	3.17	18,891
25 Apr 24	3.12000 -0.03	3.16	3.06	3.13	27,634
24 Apr 24	3.15000 -0.03	3.18	3.13	3.15	28,627
23 Apr 24	3.18000 -0.03	3.28	3.17	3.20	16,837
22 Apr 24	3.21000 -0.01	3.22	3.17	3.20	7,372
19 Apr 24	3.22000 +0.06	3.25	3.16	3.16	11,160
18 Apr 24	3.16000 +0.00	3.19	3.16	3.16	16,490
17 Apr 24	3.16000 +0.03	3.18	3.13	3.13	6,273
16 Apr 24	3.13000 +0.00	3.20	3.13	3.13	8,138
15 Apr 24	3.13000 -0.02	3.19	3.09	3.15	11,136
12 Apr 24	3.15000 -0.05	3.25	3.15	3.21	102,100
11 Apr 24	3.20000 +0.10	3.20	3.10	3.12	14,099
10 Apr 24	3.10500 -0.10	3.18	2.82	3.16	65,266
09 Apr 24	3.20000 -0.04	3.25	3.19	3.25	17,892
08 Apr 24	3.24000 +0.03	3.24	3.22	3.22	10,010
05 Apr 24	3.21000 -0.07	3.25	3.18	3.25	19,317
04 Apr 24	3.28000 +0.02	3.31	3.25	3.31	23,833
03 Apr 24	3.26000 +0.05	3.29	3.22	3.24	11,479
02 Apr 24	3.21000 -0.01	3.26	3.18	3.20	13,785
01 Apr 24	3.22000 -0.05	3.44	3.16	3.32	41,039
28 Mar 24	3.27000 -0.05	3.31	3.23	3.29	118,694
27 Mar 24	3.32000 +0.10	3.32	3.21	3.21	48,663
26 Mar 24	3.22000 +0.06	3.27	3.19	3.19	16,463
25 Mar 24	3.16000 -0.05	3.28	3.16	3.21	38,284
22 Mar 24	3.21000 -0.04	3.29	3.21	3.25	20,033
21 Mar 24	3.25000 +0.10	3.50	3.20	3.24	55,939
20 Mar 24	3.15000 -0.10	3.54	3.15	3.29	66,322
19 Mar 24	3.25000 +0.02	3.42	3.22	3.22	62,083
18 Mar 24	3.23000 -0.12	3.40	3.14	3.40	68,241
15 Mar 24	3.35000 +0.21	3.36	3.12	3.12	158,544
14 Mar 24	3.14000 -0.01	3.21	3.13	3.16	28,460
13 Mar 24	3.15500 +0.02	3.30	3.13	3.13	84,269
12 Mar 24	3.13000 +0.00	3.50	3.13	3.28	30,729
11 Mar 24	3.13000 -0.03	3.23	3.13	3.19	45,380
08 Mar 24	3.16000 -0.03	3.26	3.15	3.24	7,959
07 Mar 24	3.19000 -0.01	3.25	3.15	3.18	9,757
06 Mar 24	3.20000 +0.02	3.20	3.15	3.20	11,319
05 Mar 24	3.18000 -0.07	3.36	3.18	3.24	11,216
04 Mar 24	3.25000 +0.05	3.25	3.16	3.25	29,289
01 Mar 24	3.20500 -0.11	3.42	3.15	3.31	27,644
29 Feb 24	3.31000 +0.09	3.43	3.30	3.31	10,669
28 Feb 24	3.22000 +0.08	3.39	3.13	3.13	17,140
27 Feb 24	3.14000 -0.07	3.33	3.11	3.17	24,052
26 Feb 24	3.21000 +0.06	3.25	3.12	3.13	19,546
23 Feb 24	3.15000 +0.00	3.24	3.15	3.24	9,984
22 Feb 24	3.15000 +0.00	3.30	3.07	3.16	29,638
21 Feb 24	3.15000 -0.02	3.19	3.09	3.12	13,785
20 Feb 24	3.17000 -0.20	3.41	3.16	3.41	18,233
16 Feb 24	3.37000 -0.09	3.46	3.36	3.46	12,544
15 Feb 24	3.46000 +0.11	3.47	3.29	3.36	16,221
14 Feb 24	3.35000 +0.28	3.35	3.07	3.19	14,650
13 Feb 24	3.07000 -0.24	3.31	3.07	3.20	24,579
12 Feb 24	3.31000 +0.05	3.53	3.26	3.31	20,701
09 Feb 24	3.26000 +0.13	3.31	3.15	3.16	21,283
08 Feb 24	3.13000 +0.00	3.25	3.13	3.15	16,084
07 Feb 24	3.13000 -0.06	3.27	3.13	3.25	10,772
06 Feb 24	3.19000 -0.01	3.26	3.13	3.26	10,440
05 Feb 24	3.20000 -0.11	3.26	3.20	3.26	15,427
02 Feb 24	3.31000 -0.24	3.46	3.30	3.46	6,134
01 Feb 24	3.55000 +0.00	3.55	3.49	3.54	10,088
31 Jan 24	3.55000 -0.13	3.70	3.55	3.69	10,247
30 Jan 24	3.68000 -0.01	3.79	3.68	3.78	13,754
29 Jan 24	3.69000 +0.09	3.69	3.46	3.51	5,954
26 Jan 24	3.60000 +0.00	3.78	3.60	3.69	7,511
25 Jan 24	3.60000 -0.09	3.78	3.55	3.78	12,134
24 Jan 24	3.69000 +0.06	3.78	3.69	3.78	9,584
23 Jan 24	3.63000 -0.09	3.79	3.63	3.78	11,609
22 Jan 24	3.72000 +0.17	3.79	3.57	3.60	29,976
19 Jan 24	3.55000 +0.22	3.57	3.33	3.43	15,301
18 Jan 24	3.33000 +0.05	3.45	3.20	3.31	33,393
17 Jan 24	3.28000 +0.03	3.51	3.19	3.25	71,128
16 Jan 24	3.25000 -0.42	3.54	3.17	3.54	83,369
12 Jan 24	3.67000 -0.04	3.88	3.62	3.81	18,771
11 Jan 24	3.71000 -0.02	3.77	3.60	3.62	26,746
10 Jan 24	3.73000 -0.03	3.86	3.70	3.76	16,080
09 Jan 24	3.76000 +0.05	3.86	3.60	3.61	26,725
08 Jan 24	3.71000 +0.32	3.71	3.39	3.48	19,764
05 Jan 24	3.39000 -0.04	3.52	3.21	3.43	80,485
04 Jan 24	3.43000 +0.12	3.50	3.23	3.40	24,731
03 Jan 24	3.31000 -0.24	3.77	3.30	3.58	45,297
02 Jan 24	3.55000 -0.01	3.59	3.50	3.54	49,154
29 Dec 23	3.56000 -0.08	3.77	3.46	3.64	40,338
28 Dec 23	3.64000 -0.15	3.90	3.60	3.78	14,529
27 Dec 23	3.79000 +0.20	3.80	3.48	3.59	13,000
26 Dec 23	3.59000 +0.13	3.94	3.54	3.79	27,473
22 Dec 23	3.46000 -0.26	3.72	3.41	3.63	33,748
21 Dec 23	3.72000 +0.12	3.72	3.58	3.70	17,058
20 Dec 23	3.60000 +0.14	3.63	3.40	3.47	20,198
19 Dec 23	3.45500 -0.36	3.95	3.30	3.83	37,402
18 Dec 23	3.81000 -0.26	4.23	3.79	4.15	21,502
15 Dec 23	4.07000 -0.03	5.03	3.98	4.75	153,665
14 Dec 23	4.10000 +0.48	4.10	3.50	3.55	61,839
13 Dec 23	3.62000 +0.67	3.62	2.92	3.02	38,291
12 Dec 23	2.95000 +0.04	3.06	2.95	2.98	25,405
11 Dec 23	2.91000 -0.07	3.00	2.89	2.99	26,684
08 Dec 23	2.98000 +0.02	3.00	2.90	2.99	28,735
07 Dec 23	2.96000 +0.05	2.96	2.79	2.94	41,166
06 Dec 23	2.91000 -0.07	3.00	2.82	3.00	19,694
05 Dec 23	2.98000 -0.09	3.00	2.91	2.96	11,593
04 Dec 23	3.07000 +0.02	3.10	2.95	2.97	10,533
01 Dec 23	3.05000 +0.05	3.10	2.90	3.00	40,963
30 Nov 23	3.00000 -0.23	3.17	3.00	3.10	30,137
29 Nov 23	3.23000 +0.05	3.30	3.17	3.17	13,191
28 Nov 23	3.18000 -0.13	3.37	3.18	3.30	4,933
27 Nov 23	3.31000 -0.17	3.45	3.25	3.40	16,741
24 Nov 23	3.48000 +0.07	3.48	3.40	3.41	3,761
22 Nov 23	3.41000 +0.06	3.41	3.31	3.34	4,106
21 Nov 23	3.35000 -0.10	3.41	3.34	3.41	6,849
20 Nov 23	3.45000 -0.04	3.52	3.45	3.45	4,327
17 Nov 23	3.49000 -0.28	3.71	3.41	3.64	30,525
16 Nov 23	3.77000 -0.14	3.98	3.77	3.98	22,125
15 Nov 23	3.91000 +0.08	4.00	3.76	3.76	12,374
14 Nov 23	3.83000 +0.29	3.83	3.57	3.68	17,677
13 Nov 23	3.54000 +0.01	3.54	3.27	3.29	11,501
10 Nov 23	3.53000 +0.41	3.53	3.11	3.32	17,593
09 Nov 23	3.12000 -0.18	3.44	3.10	3.44	11,143
08 Nov 23	3.30000 -0.25	3.48	3.10	3.48	12,866
07 Nov 23	3.55000 +0.02	3.65	3.33	3.52	16,846
06 Nov 23	3.53000 -0.09	3.69	3.53	3.56	8,221
03 Nov 23	3.62000 +0.19	3.64	3.42	3.42	15,155
02 Nov 23	3.43000 -0.06	3.52	3.43	3.52	9,932
01 Nov 23	3.49000 -0.26	3.74	3.49	3.74	14,268
31 Oct 23	3.75000 +0.19	3.77	3.55	3.64	24,068
30 Oct 23	3.56000 +0.44	3.57	3.13	3.15	39,180
27 Oct 23	3.12000 -0.10	3.27	3.10	3.22	15,460
26 Oct 23	3.22000 +0.11	3.22	3.10	3.10	8,086
25 Oct 23	3.11000 +0.01	3.25	3.10	3.10	13,143
24 Oct 23	3.10000 -0.01	3.26	3.10	3.10	12,524
23 Oct 23	3.11000 -0.02	3.23	3.11	3.15	35,452
20 Oct 23	3.13000 -0.02	3.30	3.11	3.13	27,350
19 Oct 23	3.15000 -0.10	3.38	3.15	3.38	13,909
18 Oct 23	3.25000 -0.03	3.31	3.24	3.30	7,101
17 Oct 23	3.28000 +0.01	3.43	3.28	3.30	19,981
16 Oct 23	3.27000 +0.04	3.37	3.20	3.20	8,334
13 Oct 23	3.23000 +0.09	3.28	3.17	3.19	8,123
12 Oct 23	3.14000 -0.08	3.33	3.12	3.33	12,965
11 Oct 23	3.22000 -0.11	3.46	3.17	3.36	12,145
10 Oct 23	3.33000 -0.02	3.45	3.33	3.35	12,762
09 Oct 23	3.35000 +0.07	3.40	3.26	3.26	15,081
06 Oct 23	3.28000 +0.10	3.29	3.18	3.18	6,737
05 Oct 23	3.18000 +0.03	3.27	3.18	3.24	22,236
04 Oct 23	3.15000 +0.05	3.26	3.15	3.15	9,945
03 Oct 23	3.10000 -0.01	3.25	3.10	3.10	21,596
02 Oct 23	3.11000 -0.13	3.29	3.10	3.22	25,091
29 Sep 23	3.24000 -0.04	3.37	3.21	3.30	14,567
28 Sep 23	3.28000 +0.01	3.28	3.21	3.21	5,869
27 Sep 23	3.27000 +0.11	3.40	3.11	3.11	23,751
26 Sep 23	3.16000 -0.10	3.30	3.13	3.18	12,424
25 Sep 23	3.26000 +0.06	3.37	3.11	3.11	7,737
22 Sep 23	3.20000 +0.07	3.28	3.13	3.15	13,716
21 Sep 23	3.13000 +0.04	3.15	2.96	3.00	19,916
20 Sep 23	3.09000 -0.10	3.29	3.00	3.15	46,442
19 Sep 23	3.19000 -0.05	3.28	3.15	3.24	47,286
18 Sep 23	3.24000 -0.15	3.43	3.20	3.33	19,734
15 Sep 23	3.39000 -0.03	3.48	3.31	3.40	88,679
14 Sep 23	3.42000 -0.14	3.61	3.40	3.53	27,389
13 Sep 23	3.56000 -0.10	3.73	3.51	3.65	20,262
12 Sep 23	3.66000 +0.11	3.68	3.52	3.68	6,175
11 Sep 23	3.55000 +0.07	3.70	3.51	3.51	13,054
08 Sep 23	3.48000 +0.36	3.59	2.98	3.15	40,743
07 Sep 23	3.12000 -0.48	3.65	2.62	3.65	128,296
06 Sep 23	3.60000 -0.09	3.64	3.55	3.63	9,411
05 Sep 23	3.69000 -0.02	3.76	3.64	3.65	7,499
01 Sep 23	3.71000 +0.00	3.76	3.71	3.72	13,842
31 Aug 23	3.71000 +0.16	3.75	3.52	3.52	24,401
30 Aug 23	3.55000 +0.03	3.62	3.35	3.51	21,884
29 Aug 23	3.52000 -0.40	4.03	3.36	3.96	52,931
28 Aug 23	3.92000 -0.08	4.00	3.92	4.00	5,508
25 Aug 23	4.00000 +0.15	4.00	3.76	3.85	10,055
24 Aug 23	3.85000 +0.02	3.86	3.71	3.73	17,780
23 Aug 23	3.83000 +0.02	3.93	3.79	3.82	15,155
22 Aug 23	3.81000 -0.22	4.16	3.78	4.04	16,660
21 Aug 23	4.03000 -0.02	4.18	4.02	4.13	6,083
18 Aug 23	4.05000 -0.07	4.19	3.91	4.19	14,877
17 Aug 23	4.12000 -0.01	4.29	4.12	4.12	15,128
16 Aug 23	4.13000 +0.01	4.35	4.13	4.16	10,622
15 Aug 23	4.12000 +0.00	4.19	4.12	4.15	8,174
14 Aug 23	4.12000 -0.08	4.20	3.99	4.20	9,752
11 Aug 23	4.20000 +0.20	4.22	3.97	4.13	17,025
10 Aug 23	4.00000 +0.00	4.28	4.00	4.28	10,095
09 Aug 23	4.00000 -0.38	4.49	3.99	4.35	17,125
08 Aug 23	4.38000 +0.15	4.47	4.06	4.28	10,180
07 Aug 23	4.23000 -0.10	4.44	4.21	4.36	10,223
04 Aug 23	4.33000 +0.12	4.35	4.20	4.20	7,620
03 Aug 23	4.21000 -0.13	4.52	4.16	4.40	9,807
02 Aug 23	4.33500 -0.03	4.40	4.26	4.35	6,816
01 Aug 23	4.36000 -0.14	4.49	4.34	4.37	7,291
31 Jul 23	4.50000 +0.28	4.60	4.17	4.17	46,616
28 Jul 23	4.22000 +0.10	4.22	4.19	4.22	10,329
27 Jul 23	4.12000 -0.13	4.22	4.10	4.20	13,683
26 Jul 23	4.25000 +0.15	4.25	4.02	4.06	12,526
25 Jul 23	4.10000 +0.04	4.18	4.00	4.01	7,578
24 Jul 23	4.06000 -0.08	4.26	4.06	4.26	3,020
21 Jul 23	4.14000 +0.13	4.16	3.98	4.14	18,415
20 Jul 23	4.01000 -0.01	4.16	3.92	3.98	10,841
19 Jul 23	4.02000 -0.08	4.15	3.87	4.07	15,611
18 Jul 23	4.10000 +0.24	4.10	3.87	3.87	12,692
17 Jul 23	3.86000 +0.15	3.89	3.70	3.70	9,214
14 Jul 23	3.71000 -0.07	3.80	3.68	3.68	12,473
13 Jul 23	3.78000 -0.06	3.89	3.71	3.84	12,871
12 Jul 23	3.84000 +0.05	3.88	3.62	3.81	13,619
11 Jul 23	3.79000 +0.13	3.88	3.60	3.60	24,435
10 Jul 23	3.66000 +0.16	3.76	3.45	3.66	15,225
07 Jul 23	3.50000 +0.16	3.66	3.34	3.37	113,309
06 Jul 23	3.34000 -0.23	3.45	3.32	3.45	24,803
05 Jul 23	3.57000 -0.12	3.71	3.47	3.61	12,856
03 Jul 23	3.69000 +0.07	3.69	3.50	3.50	2,383
30 Jun 23	3.62000 +0.19	3.62	3.47	3.47	10,993
29 Jun 23	3.43000 +0.03	3.44	3.33	3.33	24,389
28 Jun 23	3.40000 -0.09	3.54	3.36	3.49	14,755
27 Jun 23	3.49000 +0.03	3.83	3.39	3.43	36,942
26 Jun 23	3.46000 -0.10	3.66	3.41	3.48	22,407
23 Jun 23	3.56000 +0.02	3.71	3.42	3.51	231,547
22 Jun 23	3.54000 +0.17	3.61	3.37	3.37	8,212
21 Jun 23	3.37000 +0.07	3.42	3.23	3.33	26,240
20 Jun 23	3.29500 -0.07	3.47	3.25	3.42	23,106
16 Jun 23	3.37000 -0.33	3.70	3.37	3.70	78,117
15 Jun 23	3.70000 +0.00	3.86	3.65	3.75	39,431
14 Jun 23	3.70000 -0.13	3.92	3.70	3.81	20,194
13 Jun 23	3.83000 -0.12	4.17	3.83	3.99	19,567
12 Jun 23	3.95000 +0.04	4.12	3.92	3.92	14,699
09 Jun 23	3.91000 -0.10	4.09	3.91	4.09	5,706
08 Jun 23	4.01000 +0.01	4.04	3.94	4.04	9,218
07 Jun 23	4.00000 +0.01	4.10	3.95	4.03	46,637
06 Jun 23	3.99000 +0.13	3.99	3.79	3.84	16,265
05 Jun 23	3.86000 +0.16	3.94	3.69	3.69	12,809
02 Jun 23	3.70000 +0.08	3.95	3.56	3.62	41,760
01 Jun 23	3.62000 +0.04	3.67	3.57	3.62	9,374
31 May 23	3.58000 +0.00	3.62	3.54	3.60	28,788
30 May 23	3.58000 +0.21	3.64	3.38	3.38	23,985
26 May 23	3.37000 +0.11	3.37	3.20	3.20	7,832
25 May 23	3.26000 -0.18	3.32	3.05	3.30	21,195
24 May 23	3.44000 +0.07	3.45	3.18	3.44	14,538
23 May 23	3.37000 -0.22	3.68	3.34	3.68	36,440
22 May 23	3.59000 -0.16	3.80	3.41	3.75	32,162
19 May 23	3.75000 +0.03	3.87	3.70	3.80	13,443
18 May 23	3.72000 +0.17	3.72	3.51	3.59	14,879
17 May 23	3.55000 +0.07	3.55	3.51	3.55	8,831
16 May 23	3.48000 -0.10	3.56	3.47	3.50	6,180
15 May 23	3.58000 -0.02	3.80	3.49	3.62	14,073
12 May 23	3.60000 -0.06	3.98	3.60	3.62	5,136
11 May 23	3.66000 +0.00	3.81	3.66	3.73	17,785
10 May 23	3.66000 +0.14	3.69	3.55	3.60	11,652
09 May 23	3.52000 -0.14	3.55	3.45	3.55	13,869
08 May 23	3.66000 +0.11	3.71	3.43	3.43	10,712
05 May 23	3.55000 +0.22	3.63	3.43	3.43	10,137
04 May 23	3.33000 +0.15	3.34	3.01	3.18	30,705
03 May 23	3.18000 +0.17	3.41	2.99	3.07	42,998
02 May 23	3.01000 -0.30	3.32	3.01	3.32	18,002
01 May 23	3.31000 +0.10	3.34	3.20	3.20	7,123
28 Apr 23	3.21000 -0.18	3.50	3.20	3.39	24,127
27 Apr 23	3.39000 +0.19	3.48	3.28	3.28	33,718
26 Apr 23	3.20000 -0.28	3.54	3.19	3.54	20,661
25 Apr 23	3.48000 -0.02	3.57	3.43	3.57	11,827
24 Apr 23	3.50000 -0.06	3.72	3.46	3.55	15,910
21 Apr 23	3.56000 -0.04	3.78	3.50	3.50	52,325
20 Apr 23	3.60000 +0.11	3.65	3.56	3.56	18,096
19 Apr 23	3.49000 -0.14	3.56	3.40	3.43	12,725
18 Apr 23	3.63000 -0.11	3.73	3.50	3.73	18,452
17 Apr 23	3.74000 -0.10	3.90	3.61	3.66	30,996
14 Apr 23	3.84000 -0.10	4.05	3.66	3.95	15,059
13 Apr 23	3.94000 -0.14	4.10	3.92	4.10	12,077
12 Apr 23	4.08000 -0.11	4.36	4.00	4.21	10,929
11 Apr 23	4.19000 -0.11	4.36	4.17	4.30	16,783
10 Apr 23	4.30000 +0.39	4.34	3.78	3.87	21,719
06 Apr 23	3.91500 +0.15	4.00	3.75	3.82	23,862
05 Apr 23	3.76000 +0.03	3.80	3.60	3.67	19,804
04 Apr 23	3.73000 +0.06	3.76	3.55	3.66	38,819
03 Apr 23	3.67000 +0.08	3.67	3.48	3.52	53,910
31 Mar 23	3.59000 +0.14	3.62	3.41	3.41	27,096
30 Mar 23	3.45000 -0.29	3.84	3.40	3.73	20,664
29 Mar 23	3.74000 -0.01	3.87	3.67	3.77	14,255
28 Mar 23	3.75000 -0.48	4.22	3.71	4.18	154,081
27 Mar 23	4.23000 +0.18	4.33	3.90	4.03	24,214
24 Mar 23	4.05000 +0.15	4.05	3.82	3.89	12,415
23 Mar 23	3.90000 +0.07	4.12	3.60	3.60	17,076
22 Mar 23	3.83000 +0.00	3.94	3.81	3.90	10,041
21 Mar 23	3.83000 +0.48	3.83	3.42	3.42	31,972
20 Mar 23	3.35000 -0.28	3.70	2.99	3.62	57,271
17 Mar 23	3.63000 -0.08	3.73	3.50	3.61	64,956
16 Mar 23	3.71000 -0.03	3.89	3.56	3.75	29,894
15 Mar 23	3.74000 -0.04	3.78	3.65	3.71	26,178
14 Mar 23	3.78000 +0.18	3.88	3.72	3.72	25,710
13 Mar 23	3.60000 +0.04	3.89	3.56	3.75	53,395
10 Mar 23	3.56000 -0.26	3.85	3.56	3.85	28,086
09 Mar 23	3.82000 -0.12	3.95	3.77	3.95	12,652
08 Mar 23	3.94000 -0.03	4.00	3.88	3.99	8,188
07 Mar 23	3.97000 +0.16	3.98	3.52	3.71	15,873
06 Mar 23	3.81000 -0.20	4.00	3.80	4.00	54,874
03 Mar 23	4.01000 +0.41	4.03	3.65	3.67	34,069
02 Mar 23	3.60000 -0.36	3.92	3.55	3.92	60,741
01 Mar 23	3.96000 +0.04	4.09	3.91	4.06	18,880
28 Feb 23	3.92000 -0.08	4.18	3.91	4.16	20,114
27 Feb 23	4.00000 +0.07	4.08	3.93	3.93	5,267
24 Feb 23	3.93000 -0.19	4.16	3.93	4.16	10,848
23 Feb 23	4.12000 +0.02	4.23	4.12	4.17	4,373
22 Feb 23	4.10000 -0.17	4.35	4.03	4.25	22,657
21 Feb 23	4.27000 -0.05	4.38	4.25	4.32	21,560
17 Feb 23	4.32000 -0.02	4.41	4.25	4.41	29,033
16 Feb 23	4.34000 +0.03	4.44	4.26	4.26	11,988
15 Feb 23	4.31000 -0.02	4.31	4.27	4.29	13,480
14 Feb 23	4.33000 -0.05	4.37	4.26	4.34	9,048
13 Feb 23	4.38000 -0.11	4.43	4.35	4.35	9,977
10 Feb 23	4.49000 +0.01	4.52	4.43	4.51	8,412
09 Feb 23	4.48000 -0.13	4.63	4.40	4.63	17,559
08 Feb 23	4.61000 -0.04	4.68	4.61	4.68	12,199
07 Feb 23	4.65000 +0.03	4.70	4.50	4.55	24,033
06 Feb 23	4.62000 -0.11	4.82	4.56	4.77	12,625
03 Feb 23	4.73000 -0.15	4.99	4.73	4.82	15,426
02 Feb 23	4.88000 -0.37	5.25	4.84	5.25	27,669
01 Feb 23	5.25000 +0.44	5.32	4.62	4.64	43,981
31 Jan 23	4.81000 +0.10	4.85	4.62	4.70	25,838
30 Jan 23	4.71000 +0.24	4.78	4.33	4.39	23,909
27 Jan 23	4.47000 -0.01	4.59	4.10	4.50	24,685
26 Jan 23	4.48000 +0.25	4.51	4.01	4.22	38,797
25 Jan 23	4.23000 +0.29	4.24	3.90	3.92	37,197
24 Jan 23	3.94000 -0.03	4.14	3.92	3.98	38,787
23 Jan 23	3.97000 +0.05	4.16	3.89	3.92	38,073
20 Jan 23	3.92000 -0.12	4.19	3.84	4.13	54,898
19 Jan 23	4.04000 -0.11	4.31	3.95	4.11	55,437
18 Jan 23	4.15000 -0.40	4.68	4.14	4.56	34,505
17 Jan 23	4.55000 -0.31	4.96	4.55	4.90	26,871
13 Jan 23	4.86000 -0.28	5.17	4.85	5.17	20,476
12 Jan 23	5.14000 -0.06	5.37	5.02	5.24	20,135
11 Jan 23	5.20000 -0.22	5.49	5.11	5.47	13,360
10 Jan 23	5.42000 +0.16	5.49	5.11	5.22	10,512
09 Jan 23	5.26000 -0.07	5.50	5.10	5.38	19,721
06 Jan 23	5.33000 +0.23	5.39	5.09	5.21	25,695
05 Jan 23	5.10000 -0.21	5.24	4.93	5.24	29,675
04 Jan 23	5.31000 +0.08	5.38	5.18	5.18	5,529
03 Jan 23	5.23000 -0.03	5.37	5.05	5.28	45,379
30 Dec 22	5.26000 +0.03	5.47	5.20	5.20	17,771
29 Dec 22	5.23000 +0.04	5.35	5.01	5.35	16,186
28 Dec 22	5.19000 -0.13	5.55	5.04	5.24	21,922
27 Dec 22	5.32000 +0.00	5.47	5.10	5.24	10,243
23 Dec 22	5.32000 -0.08	5.55	5.14	5.44	12,624
22 Dec 22	5.40000 -0.15	5.69	5.37	5.50	21,766
21 Dec 22	5.55000 -0.31	5.92	5.53	5.85	31,398
20 Dec 22	5.86000 +0.30	5.90	5.05	5.48	18,942
19 Dec 22	5.56000 -0.42	5.90	5.38	5.83	30,634
16 Dec 22	5.98000 +0.76	6.09	5.07	5.22	165,121
15 Dec 22	5.22000 -0.12	5.32	5.00	5.28	18,594
14 Dec 22	5.34000 -0.12	5.50	5.15	5.45	19,692
13 Dec 22	5.46000 +0.11	5.81	5.33	5.41	18,217
12 Dec 22	5.35000 -0.20	5.82	5.16	5.48	20,589
09 Dec 22	5.55000 -0.07	5.84	5.32	5.62	24,287
08 Dec 22	5.62000 -0.11	6.01	5.45	5.73	22,889
07 Dec 22	5.73000 +0.08	5.90	5.64	5.64	13,380
06 Dec 22	5.65000 +0.23	5.66	5.45	5.59	42,697
05 Dec 22	5.42000 -0.04	5.66	5.32	5.44	16,031
02 Dec 22	5.46000 +0.19	5.70	5.22	5.23	40,777
01 Dec 22	5.27000 -0.69	6.14	5.16	5.97	62,357
30 Nov 22	5.96000 +0.05	6.16	5.68	5.87	64,488
29 Nov 22	5.91000 +0.67	5.99	5.30	5.30	73,008
28 Nov 22	5.24000 -0.26	6.07	5.23	5.42	72,152
25 Nov 22	5.49500 -0.08	5.86	5.49	5.70	40,431
23 Nov 22	5.57000 -0.06	5.66	5.49	5.58	14,395
22 Nov 22	5.63000 +0.22	5.75	5.30	5.57	31,291
21 Nov 22	5.41000 -0.39	6.04	5.33	5.91	62,728
18 Nov 22	5.80000 +0.44	5.83	5.40	5.52	39,496
17 Nov 22	5.36000 +0.65	5.37	4.82	4.85	55,690
16 Nov 22	4.71000 -0.44	5.58	4.61	5.07	43,334
15 Nov 22	5.15000 +0.12	5.21	4.94	5.16	38,228
14 Nov 22	5.03000 +0.03	5.31	4.54	4.86	81,883
11 Nov 22	5.00000 -0.13	5.14	4.80	5.13	41,480
10 Nov 22	5.13000 +0.82	5.14	4.54	4.55	24,330
09 Nov 22	4.31000 -0.69	5.48	4.30	4.93	33,712
08 Nov 22	5.00000 +0.06	5.22	4.93	5.00	35,590
07 Nov 22	4.94000 +0.87	5.13	4.71	4.85	38,232
14 Oct 22	4.07000 -0.01	4.31	4.07	4.11	25,043
13 Oct 22	4.08000 +0.25	4.15	3.85	3.86	114,960
12 Oct 22	3.83000 +0.01	3.88	3.77	3.88	9,582
11 Oct 22	3.82000 -0.01	4.04	3.80	3.80	21,425
10 Oct 22	3.83000 -0.08	3.98	3.76	3.98	11,285
07 Oct 22	3.91000 -0.11	4.08	3.87	4.00	14,713
06 Oct 22	4.02000 -0.11	4.27	4.00	4.17	18,106
05 Oct 22	4.13000 -0.14	4.41	4.12	4.26	16,579
04 Oct 22	4.27000 +0.17	4.31	4.13	4.20	26,033
03 Oct 22	4.10000 -0.41	4.47	4.01	4.47	35,545
30 Sep 22	4.51000 +0.36	4.54	4.08	4.20	18,862
29 Sep 22	4.15000 -0.13	4.47	4.09	4.30	26,451
28 Sep 22	4.28000 +0.44	4.31	3.83	3.89	41,215
27 Sep 22	3.84000 +0.19	4.15	3.64	3.64	38,672
26 Sep 22	3.65000 +0.07	3.71	3.58	3.60	28,333
23 Sep 22	3.58000 -0.22	3.83	3.57	3.83	25,583
22 Sep 22	3.80000 -0.14	3.91	3.76	3.91	24,128
21 Sep 22	3.94000 -0.06	4.07	3.94	4.07	9,849
20 Sep 22	4.00000 -0.18	4.25	3.97	4.25	18,658
19 Sep 22	4.18000 +0.16	4.36	3.98	4.06	43,852
16 Sep 22	4.02000 +0.08	4.04	3.82	3.87	87,835
15 Sep 22	3.94000 +0.03	4.01	3.88	3.96	11,343
14 Sep 22	3.91000 -0.04	4.05	3.88	4.02	22,352
13 Sep 22	3.95000 +0.01	4.08	3.85	3.85	42,911
12 Sep 22	3.94000 -0.04	4.02	3.89	4.02	34,595
09 Sep 22	3.98000 +0.07	4.18	3.92	3.92	21,704
08 Sep 22	3.91000 -0.07	4.17	3.88	3.90	22,412
07 Sep 22	3.98000 -0.09	4.12	3.91	4.06	39,100
06 Sep 22	4.07000 +0.10	4.10	3.92	3.93	23,609
02 Sep 22	3.97000 -0.01	4.00	3.84	3.99	31,118
01 Sep 22	3.98000 -0.02	4.13	3.94	3.99	57,821
31 Aug 22	4.00000 +0.15	4.10	3.86	4.03	40,240
30 Aug 22	3.85000 -0.13	4.27	3.81	3.99	38,694
29 Aug 22	3.98000 +0.06	4.11	3.95	4.04	39,682
26 Aug 22	3.92000 -0.18	4.17	3.92	4.10	58,919
25 Aug 22	4.10000 -0.04	4.10	4.09	4.10	8,373
24 Aug 22	4.14000 -0.17	4.36	4.07	4.33	33,171
23 Aug 22	4.31000 -0.03	4.75	4.30	4.30	23,145
22 Aug 22	4.34000 -0.45	4.67	4.31	4.66	26,559
19 Aug 22	4.79000 -0.36	5.13	4.70	5.08	38,601
18 Aug 22	5.15000 +0.30	5.15	4.88	4.91	19,094
17 Aug 22	4.85000 +0.04	5.00	4.84	4.84	29,114
16 Aug 22	4.81000 +0.02	4.97	4.64	4.72	63,313
15 Aug 22	4.79000 -0.07	5.08	4.79	4.85	36,243
12 Aug 22	4.86000 +0.15	4.99	4.70	4.72	19,737
11 Aug 22	4.71000 -0.19	5.07	4.66	4.86	14,081
10 Aug 22	4.90000 +0.08	5.02	4.79	4.85	18,942
09 Aug 22	4.82000 -0.08	5.10	4.82	4.97	40,593
08 Aug 22	4.90000 -0.08	5.01	4.78	4.95	54,189
05 Aug 22	4.98000 -0.07	5.08	4.94	5.08	11,443
04 Aug 22	5.05000 +0.06	5.11	4.93	5.11	6,983
03 Aug 22	4.99000 +0.32	5.03	4.77	4.78	16,380
02 Aug 22	4.67000 +0.21	4.72	4.49	4.49	10,842
01 Aug 22	4.46000 -0.03	4.63	4.30	4.37	55,077
29 Jul 22	4.49000 +0.00	4.70	4.44	4.50	27,716
28 Jul 22	4.49000 +0.02	4.61	4.39	4.48	27,796
27 Jul 22	4.47000 -0.01	4.50	4.41	4.50	25,022
26 Jul 22	4.48000 -0.03	4.62	4.44	4.59	27,190
25 Jul 22	4.51000 -0.01	4.70	4.42	4.47	44,499
22 Jul 22	4.52000 +0.07	4.61	4.42	4.42	48,565
21 Jul 22	4.45000 -0.01	4.69	4.40	4.40	93,906
20 Jul 22	4.46000 -0.11	4.69	4.45	4.63	32,908
19 Jul 22	4.57000 +0.19	4.69	4.42	4.42	38,133
18 Jul 22	4.38000 +0.23	4.58	4.28	4.28	117,834
15 Jul 22	4.15000 +0.11	4.28	4.10	4.14	88,348
14 Jul 22	4.04000 -0.01	4.10	3.99	4.01	64,693
13 Jul 22	4.05000 +0.05	4.13	3.94	4.01	31,283
12 Jul 22	4.00000 -0.01	4.16	3.95	4.07	47,806
11 Jul 22	4.01000 +0.07	4.15	3.85	3.85	72,865
08 Jul 22	3.94000 +0.11	4.00	3.78	3.83	58,833
07 Jul 22	3.83000 +0.28	4.02	3.51	3.51	109,849
06 Jul 22	3.55000 +0.08	3.68	3.44	3.48	82,359
05 Jul 22	3.47000 +0.07	3.60	3.31	3.40	119,497
01 Jul 22	3.40000 +0.10	3.59	3.28	3.33	85,187
30 Jun 22	3.30000 -0.11	3.40	3.24	3.40	117,710
29 Jun 22	3.41000 +0.21	3.47	3.10	3.25	90,500
28 Jun 22	3.20000 -0.30	3.65	3.20	3.47	186,282
27 Jun 22	3.50000 +0.00	3.90	3.28	3.67	458,536
24 Jun 22	3.50000 -1.09	5.03	3.50	4.62	1,397,245
23 Jun 22	4.59000 -0.23	4.87	4.54	4.80	49,321
22 Jun 22	4.82000 +0.03	4.92	4.71	4.87	79,352
21 Jun 22	4.79000 -0.20	5.04	4.76	4.88	79,746
17 Jun 22	4.99000 +0.26	5.04	4.79	4.80	100,074
16 Jun 22	4.73000 -0.12	4.97	4.70	4.82	78,957
15 Jun 22	4.85000 -0.02	5.09	4.78	4.93	107,997
14 Jun 22	4.87000 -0.01	5.10	4.80	4.99	26,340
13 Jun 22	4.88000 -0.07	5.06	4.66	4.87	39,803
10 Jun 22	4.95000 +0.06	5.09	4.71	4.83	15,228
09 Jun 22	4.89000 -0.04	4.99	4.80	4.87	31,796
08 Jun 22	4.93000 -0.08	5.26	4.88	5.20	46,111
07 Jun 22	5.01000 +0.10	5.45	4.82	4.82	55,547
06 Jun 22	4.91000 -0.16	5.41	4.84	5.16	134,665
03 Jun 22	5.07000 -0.18	5.24	5.02	5.17	51,436
02 Jun 22	5.25000 +0.14	5.31	5.10	5.13	33,182
01 Jun 22	5.11000 -0.01	5.23	4.99	5.05	38,661
31 May 22	5.12000 -0.03	5.24	5.01	5.20	70,735
27 May 22	5.15000 -0.20	5.61	5.12	5.24	82,493
26 May 22	5.35000 +0.15	5.49	5.19	5.35	73,918
25 May 22	5.20000 -0.15	5.39	5.14	5.37	44,983
24 May 22	5.35000 +0.05	5.35	4.82	4.82	38,887
23 May 22	5.30000 +0.52	5.48	4.85	4.85	61,776
20 May 22	4.78000 +0.02	4.85	4.68	4.85	34,238
19 May 22	4.76000 +0.01	4.89	4.61	4.61	25,441
18 May 22	4.75000 -0.08	4.95	4.70	4.72	22,149
17 May 22	4.83000 +0.15	4.92	4.69	4.75	19,622
16 May 22	4.68000 +0.00	4.75	4.59	4.67	6,652
13 May 22	4.68000 +0.17	4.74	4.41	4.55	10,243
12 May 22	4.51000 +0.18	4.59	4.43	4.43	12,526
11 May 22	4.33000 -0.33	4.94	4.32	4.54	48,273
10 May 22	4.66000 -0.28	5.00	4.58	4.99	15,785
09 May 22	4.94000 +0.09	5.11	4.62	4.81	94,101
06 May 22	4.85000 +0.27	4.99	4.60	4.64	22,347
05 May 22	4.58000 -0.41	5.00	4.50	5.00	28,192
04 May 22	4.99000 +0.16	5.00	4.80	4.82	22,712
03 May 22	4.83000 -0.11	5.06	4.76	4.88	15,973
02 May 22	4.94000 +0.14	5.22	4.71	5.06	68,578
29 Apr 22	4.80000 -0.15	5.00	4.68	4.90	24,187
28 Apr 22	4.95000 +0.10	5.01	4.50	4.78	43,551
27 Apr 22	4.85000 +0.44	5.49	4.38	4.44	72,203
26 Apr 22	4.41000 -0.52	4.88	4.35	4.88	22,221
25 Apr 22	4.93000 +0.02	4.95	4.78	4.78	30,720
22 Apr 22	4.91000 -0.30	5.24	4.82	5.21	72,632
21 Apr 22	5.21000 -0.01	5.35	5.18	5.26	21,670
20 Apr 22	5.22000 -0.22	5.38	5.16	5.38	15,187
19 Apr 22	5.44000 +0.11	5.59	5.36	5.57	10,861
18 Apr 22	5.33000 -0.03	5.56	5.33	5.35	7,614
14 Apr 22	5.36000 -0.03	5.55	5.36	5.48	10,277
13 Apr 22	5.39000 +0.06	5.58	5.16	5.44	15,250
12 Apr 22	5.33000 +0.00	5.60	5.31	5.31	28,474
11 Apr 22	5.33000 -0.55	5.87	5.26	5.87	23,249
08 Apr 22	5.88000 -0.27	6.10	5.73	6.02	13,346
07 Apr 22	6.15000 +0.45	6.20	5.76	5.84	19,299
06 Apr 22	5.70000 -0.07	5.85	5.62	5.74	26,475
05 Apr 22	5.77000 -0.03	5.90	5.76	5.82	10,663
04 Apr 22	5.80000 +0.07	5.88	5.70	5.75	26,454
01 Apr 22	5.73000 -0.02	5.79	5.70	5.79	21,141
31 Mar 22	5.75000 -0.26	6.06	5.70	6.00	31,988
30 Mar 22	6.01000 +0.21	6.10	5.74	6.00	114,976
29 Mar 22	5.80000 +0.09	5.96	5.62	5.70	15,270
28 Mar 22	5.71000 +0.21	5.79	5.38	5.79	39,086
25 Mar 22	5.50000 -0.15	5.75	5.44	5.66	14,932
24 Mar 22	5.65000 -0.11	5.92	5.58	5.77	62,609
23 Mar 22	5.76000 -0.03	5.84	5.54	5.66	29,552
22 Mar 22	5.79000 -0.01	6.01	5.55	5.88	52,301
21 Mar 22	5.80000 -0.13	6.28	5.71	5.84	62,720
18 Mar 22	5.93000 +0.18	6.10	5.60	5.75	386,618
17 Mar 22	5.75000 +0.30	5.87	5.51	5.51	76,605
16 Mar 22	5.45000 -0.07	5.90	5.31	5.75	128,610
15 Mar 22	5.52000 +0.21	5.80	5.31	5.43	42,389
14 Mar 22	5.31000 -0.24	5.56	5.31	5.45	19,616
11 Mar 22	5.55000 +0.02	5.91	5.44	5.81	10,660
10 Mar 22	5.53000 -0.10	5.75	5.41	5.52	25,954
09 Mar 22	5.63000 +0.00	6.14	5.41	5.87	24,864
08 Mar 22	5.63000 -0.10	5.87	5.56	5.73	38,379
07 Mar 22	5.73000 +0.45	6.14	5.18	5.26	46,392
04 Mar 22	5.28000 +0.09	5.41	5.16	5.24	7,599
03 Mar 22	5.19000 -0.24	5.53	5.08	5.42	14,001
02 Mar 22	5.43000 +0.13	5.54	5.28	5.37	13,739
01 Mar 22	5.30000 +0.04	5.57	5.20	5.30	24,434
28 Feb 22	5.26000 -0.15	5.65	5.19	5.32	24,539
25 Feb 22	5.41000 -0.01	5.77	5.39	5.48	15,918
24 Feb 22	5.42000 +0.02	5.62	5.41	5.41	14,334
23 Feb 22	5.40000 -0.41	5.89	5.32	5.84	47,113
22 Feb 22	5.81000 -0.18	5.98	5.80	5.91	18,657
18 Feb 22	5.99000 +0.14	6.10	5.81	5.81	14,479
17 Feb 22	5.85000 -0.25	6.09	5.80	6.05	21,252
16 Feb 22	6.10000 +0.03	6.16	6.02	6.10	19,381
15 Feb 22	6.07000 +0.01	6.20	6.01	6.17	18,061
14 Feb 22	6.06000 +0.12	6.20	5.92	5.98	6,826
11 Feb 22	5.94000 +0.07	6.18	5.84	6.03	18,751
10 Feb 22	5.87000 +0.21	5.96	5.59	5.61	23,802
09 Feb 22	5.66000 -0.21	5.91	5.57	5.87	31,269
08 Feb 22	5.87000 -0.04	6.21	5.87	5.98	12,117
07 Feb 22	5.91000 -0.05	6.20	5.79	6.01	15,565
04 Feb 22	5.96000 +0.11	6.10	5.88	5.88	13,949
03 Feb 22	5.85000 -0.01	6.33	5.80	5.85	18,180
02 Feb 22	5.86000 -0.08	6.25	5.86	5.94	18,463
01 Feb 22	5.94000 -0.12	6.24	5.94	6.10	36,122
31 Jan 22	6.06000 +0.36	6.35	5.75	5.75	27,893
28 Jan 22	5.70000 +0.10	5.76	5.60	5.65	17,664
27 Jan 22	5.60000 -0.07	5.72	5.60	5.71	12,910
26 Jan 22	5.67000 -0.29	5.86	5.62	5.83	16,009
25 Jan 22	5.96000 -0.11	6.02	5.57	5.95	34,034
24 Jan 22	6.07000 +0.73	6.07	5.25	5.29	41,537
21 Jan 22	5.34000 -0.20	5.48	5.24	5.43	35,608
20 Jan 22	5.54000 -0.09	5.68	5.50	5.62	11,843
19 Jan 22	5.63000 -0.07	5.73	5.51	5.73	19,080
18 Jan 22	5.70000 -0.17	5.99	5.64	5.95	13,182
14 Jan 22	5.87000 -0.11	5.88	5.55	5.80	40,874
13 Jan 22	5.98000 +0.08	6.03	5.90	5.91	25,083
12 Jan 22	5.90000 -0.16	6.06	5.75	6.05	69,234
11 Jan 22	6.06000 -0.42	6.34	5.90	6.30	65,940
10 Jan 22	6.48000 +0.05	6.53	6.18	6.40	13,507
07 Jan 22	6.43000 +0.34	6.58	6.09	6.31	42,012
06 Jan 22	6.09000 -0.27	6.65	6.01	6.49	20,405
05 Jan 22	6.36000 -0.59	6.94	6.36	6.93	31,239
04 Jan 22	6.95000 -0.13	7.10	6.88	7.10	35,399
03 Jan 22	7.08000 +0.00	7.44	7.02	7.23	70,482
31 Dec 21	7.08000 -0.08	7.16	7.00	7.06	14,614
30 Dec 21	7.16000 +0.08	7.27	7.03	7.03	8,504
29 Dec 21	7.08000 -0.22	7.43	7.01	7.07	8,591
28 Dec 21	7.30000 +0.01	7.45	7.04	7.04	8,195
27 Dec 21	7.29000 +0.09	7.41	6.85	7.12	21,327
23 Dec 21	7.20500 +0.03	7.25	6.92	7.13	16,367
22 Dec 21	7.17000 +0.22	7.45	6.86	6.86	34,110
21 Dec 21	6.95000 -0.02	7.20	6.66	7.10	125,760
20 Dec 21	6.97000 +0.42	7.05	6.49	6.49	131,657
17 Dec 21	6.55000 +0.45	7.00	5.89	6.12	183,164
16 Dec 21	6.10000 +0.26	6.16	5.57	5.84	107,635
15 Dec 21	5.84000 -0.11	6.27	5.51	5.90	123,529
14 Dec 21	5.95000 -0.51	6.74	5.90	6.39	29,921
13 Dec 21	6.46000 -0.26	7.10	6.33	6.71	12,519
10 Dec 21	6.72000 -0.03	7.00	6.46	6.85	43,194
09 Dec 21	6.75000 -0.13	7.06	6.68	6.88	16,923
08 Dec 21	6.88000 -0.11	7.41	6.80	6.91	31,798
07 Dec 21	6.99000 -0.14	7.79	6.88	7.28	67,279
06 Dec 21	7.13000 +1.05	7.38	6.07	6.13	105,553
03 Dec 21	6.08000 -0.47	6.50	5.89	6.50	45,631
02 Dec 21	6.55500 +0.25	6.70	6.21	6.30	27,998
01 Dec 21	6.30000 -0.16	6.60	6.03	6.41	41,367
30 Nov 21	6.46000 +0.09	6.74	5.86	6.25	45,275
29 Nov 21	6.37000 +0.41	6.50	5.83	6.10	33,818
26 Nov 21	5.96000 +0.02	6.11	5.75	5.75	25,038
24 Nov 21	5.94000 +0.04	6.14	5.86	5.93	16,956
23 Nov 21	5.90000 +0.04	6.13	5.83	5.99	26,383
22 Nov 21	5.86000 -0.29	6.25	5.86	6.25	24,665
19 Nov 21	6.15000 +0.36	6.44	5.70	5.70	24,403
18 Nov 21	5.79000 -0.22	6.26	5.59	5.95	34,025
17 Nov 21	6.01000 -0.37	6.33	5.50	6.30	77,306
16 Nov 21	6.38000 -0.06	6.62	6.24	6.35	35,248
15 Nov 21	6.44000 -0.14	6.65	6.05	6.65	51,115
12 Nov 21	6.58000 +0.01	6.81	6.43	6.50	54,630
11 Nov 21	6.57000 +0.14	6.63	6.28	6.48	10,690
10 Nov 21	6.43000 -0.27	6.62	6.21	6.62	33,392
09 Nov 21	6.70000 +0.07	6.83	6.27	6.67	24,540
08 Nov 21	6.63000 +0.39	6.68	6.21	6.35	33,838
05 Nov 21	6.24000 +0.36	6.40	6.00	6.15	38,468
04 Nov 21	5.88000 +0.32	6.08	5.30	5.57	30,740
03 Nov 21	5.56000 +0.23	5.71	5.22	5.26	26,516
02 Nov 21	5.33000 +0.04	5.46	5.19	5.24	27,608
01 Nov 21	5.29000 +0.01	5.37	5.15	5.28	22,104
29 Oct 21	5.28000 -0.05	5.37	5.15	5.31	15,525
28 Oct 21	5.33000 +0.27	5.38	5.02	5.06	110,232
27 Oct 21	5.06000 -0.34	5.51	5.02	5.43	73,423
26 Oct 21	5.40000 +0.15	5.55	5.17	5.24	34,071
25 Oct 21	5.25000 +0.05	5.34	5.12	5.13	26,979
22 Oct 21	5.20000 -0.12	5.35	4.92	5.30	91,571
21 Oct 21	5.32000 -0.15	5.45	5.30	5.43	22,265
20 Oct 21	5.47000 -0.03	5.58	5.17	5.54	5,502
19 Oct 21	5.50000 +0.05	5.60	5.19	5.44	45,203
18 Oct 21	5.45000 -0.24	5.69	5.39	5.65	13,541
15 Oct 21	5.69000 +0.27	5.75	5.33	5.54	32,019
14 Oct 21	5.42000 -0.14	5.70	5.33	5.70	28,303
13 Oct 21	5.56000 -0.10	5.76	5.38	5.76	26,106
12 Oct 21	5.66000 +0.11	5.80	5.40	5.55	70,006
11 Oct 21	5.55000 -0.30	6.00	5.42	5.79	32,252
08 Oct 21	5.85000 +0.37	6.00	5.50	5.50	34,738
07 Oct 21	5.48000 -0.59	6.25	5.31	6.18	51,800
06 Oct 21	6.07000 +0.20	6.32	5.90	6.00	53,146
05 Oct 21	5.87000 -0.33	6.22	5.87	6.21	15,013
04 Oct 21	6.20000 -0.59	6.71	6.11	6.67	58,634
01 Oct 21	6.79000 +0.11	6.95	6.61	6.73	15,849
30 Sep 21	6.68000 +0.02	6.97	6.66	6.70	31,568
29 Sep 21	6.66000 -0.03	7.24	6.59	7.24	45,034
28 Sep 21	6.69000 -0.39	7.32	6.69	7.00	63,166
27 Sep 21	7.08500 -0.55	7.75	6.93	7.64	63,001
24 Sep 21	7.64000 +0.02	7.85	7.48	7.62	128,473
23 Sep 21	7.62000 +0.27	7.64	7.02	7.34	119,404
22 Sep 21	7.35000 +0.37	7.79	6.93	6.96	217,249
21 Sep 21	6.98000 -0.17	7.30	6.57	7.15	136,737
20 Sep 21	7.15000 -0.30	7.24	6.51	6.97	629,335
17 Sep 21	7.45000 +2.39	7.80	5.09	5.21	4,500,425
16 Sep 21	5.06000 -0.12	5.40	5.05	5.27	30,101
15 Sep 21	5.18000 -0.07	5.31	5.13	5.13	27,772
14 Sep 21	5.25000 -0.17	5.47	5.25	5.42	33,436
13 Sep 21	5.42000 -0.05	5.60	5.42	5.57	11,116
10 Sep 21	5.47000 -0.17	5.68	5.41	5.68	22,206
09 Sep 21	5.64000 -0.03	5.84	5.55	5.61	13,041
08 Sep 21	5.67000 -0.01	5.76	5.62	5.72	9,191
07 Sep 21	5.68000 +0.30	5.72	5.45	5.45	13,162
03 Sep 21	5.38000 -0.34	5.64	5.34	5.64	16,627
02 Sep 21	5.72000 -0.21	5.85	5.55	5.83	16,907
01 Sep 21	5.93000 -0.10	6.11	5.86	6.11	11,864
31 Aug 21	6.03000 +0.03	6.25	5.93	5.99	49,000
30 Aug 21	6.00000 +0.10	6.00	5.73	5.80	13,912
27 Aug 21	5.90000 +0.25	5.94	5.64	5.64	19,585
26 Aug 21	5.65000 -0.35	6.00	5.64	5.98	34,067
25 Aug 21	6.00000 +0.66	6.02	5.50	5.60	35,124
24 Aug 21	5.34000 -0.28	5.83	5.30	5.76	28,015
23 Aug 21	5.62000 -0.13	5.83	5.62	5.75	17,408
20 Aug 21	5.75000 -0.03	6.00	5.51	5.67	17,341
19 Aug 21	5.78000 -0.21	5.93	5.51	5.93	22,378
18 Aug 21	5.99000 +0.78	6.06	5.14	5.14	40,004
17 Aug 21	5.21000 -0.12	5.32	5.11	5.23	26,738
16 Aug 21	5.33000 -0.30	5.96	5.28	5.88	25,884
13 Aug 21	5.63000 -0.24	5.90	5.63	5.88	18,476
12 Aug 21	5.87000 -0.16	6.03	5.80	6.03	4,436
11 Aug 21	6.03000 -0.10	6.24	5.78	6.06	18,094
10 Aug 21	6.13000 +0.25	6.20	5.82	6.00	13,333
09 Aug 21	5.88000 -0.04	6.25	5.60	5.98	102,474
06 Aug 21	5.92000 -0.33	6.10	5.80	6.10	22,407
05 Aug 21	6.25000 +0.15	6.25	6.03	6.08	2,472
04 Aug 21	6.10000 -0.02	6.40	6.07	6.07	11,560
03 Aug 21	6.12000 -0.21	6.19	6.12	6.15	7,620
02 Aug 21	6.33000 +0.21	6.34	6.25	6.25	3,518
30 Jul 21	6.12000 -0.40	6.43	6.04	6.43	19,975
29 Jul 21	6.52000 +0.17	6.60	6.21	6.31	21,923
28 Jul 21	6.35000 +0.26	6.54	5.98	6.48	30,537
27 Jul 21	6.09000 -0.18	6.17	5.97	6.17	12,709
26 Jul 21	6.27000 +0.23	6.29	5.93	5.99	18,723
23 Jul 21	6.04000 -0.48	6.62	5.88	6.62	33,779
22 Jul 21	6.52000 +0.06	6.52	6.21	6.45	5,623
21 Jul 21	6.46000 +0.32	6.46	6.07	6.10	13,366
20 Jul 21	6.14000 +0.15	6.20	5.78	5.94	29,356
19 Jul 21	5.99000 +0.28	6.33	5.66	5.66	18,524
16 Jul 21	5.71000 -0.10	6.16	5.68	5.91	28,023
15 Jul 21	5.81000 -0.29	6.30	5.65	6.08	42,047
14 Jul 21	6.10000 -0.34	6.75	6.04	6.75	45,689
13 Jul 21	6.44000 -0.45	6.89	6.40	6.89	30,235
12 Jul 21	6.89000 +0.36	7.00	6.46	6.51	19,942
09 Jul 21	6.53000 -0.13	6.78	6.37	6.66	16,685
08 Jul 21	6.66000 -0.21	6.74	6.31	6.74	8,628
07 Jul 21	6.87000 +0.10	7.37	6.70	6.70	54,856
06 Jul 21	6.77000 -0.52	7.39	6.63	7.24	48,523
02 Jul 21	7.29000 -0.42	7.80	7.29	7.80	8,839
01 Jul 21	7.71000 +0.07	8.04	7.66	7.70	31,229
30 Jun 21	7.64000 -0.13	7.90	7.56	7.80	25,781
29 Jun 21	7.77000 +0.25	7.89	7.56	7.56	26,411
28 Jun 21	7.52000 +0.00	7.61	7.11	7.58	81,983
25 Jun 21	7.52000 -0.14	7.85	7.45	7.73	259,178
24 Jun 21	7.66000 -0.14	7.90	7.61	7.85	38,207
23 Jun 21	7.80000 +0.00	8.00	7.71	7.88	30,917
22 Jun 21	7.80000 +0.04	8.15	7.62	7.87	35,500
21 Jun 21	7.76000 -0.04	7.93	7.69	7.85	28,612
18 Jun 21	7.80000 +0.22	7.85	7.45	7.46	31,137
17 Jun 21	7.58000 -0.06	7.77	7.50	7.67	20,299
16 Jun 21	7.64000 -0.12	7.81	7.50	7.52	19,812
15 Jun 21	7.76000 -0.24	7.99	7.66	7.99	25,653
14 Jun 21	8.00000 +0.27	8.38	7.49	7.73	71,643
11 Jun 21	7.73000 +0.24	7.84	7.47	7.47	25,410
10 Jun 21	7.49000 +0.01	7.73	7.33	7.55	22,172
09 Jun 21	7.48000 -0.23	7.99	7.47	7.75	18,685
08 Jun 21	7.71000 -0.18	8.00	7.71	7.81	22,461
07 Jun 21	7.89000 +0.10	7.99	7.70	7.94	43,501
04 Jun 21	7.79000 -0.08	7.90	7.65	7.86	16,260
03 Jun 21	7.87000 +0.12	7.91	7.61	7.75	13,011
02 Jun 21	7.75000 -0.22	8.00	7.68	8.00	32,380
01 Jun 21	7.97000 +0.22	8.00	7.71	7.80	17,567
28 May 21	7.75000 -0.19	7.96	7.63	7.95	16,526
27 May 21	7.94000 +0.19	7.98	7.63	7.75	27,137
26 May 21	7.75000 +0.03	7.75	7.50	7.75	21,540
25 May 21	7.72000 +0.18	7.75	7.42	7.50	43,097
24 May 21	7.54000 +0.56	7.75	7.11	7.14	75,618
21 May 21	6.98000 +0.05	7.70	6.87	6.95	99,960
20 May 21	6.93000 +0.16	6.95	6.70	6.70	26,892
19 May 21	6.77000 -0.18	6.90	6.67	6.81	25,238
18 May 21	6.95000 +0.09	6.95	6.70	6.92	53,676
17 May 21	6.86000 +0.25	6.91	6.71	6.72	25,582
14 May 21	6.61000 +0.32	6.88	6.45	6.45	43,793
13 May 21	6.29000 +0.04	6.59	6.16	6.48	45,035
12 May 21	6.25000 -0.35	6.88	6.25	6.88	28,381
11 May 21	6.60000 +0.10	6.90	6.15	6.36	37,405
10 May 21	6.50000 -0.05	6.54	6.15	6.32	31,456
07 May 21	6.55000 +0.05	6.69	6.35	6.54	8,798
06 May 21	6.50000 +0.15	6.60	6.20	6.23	24,317
05 May 21	6.35000 +0.03	6.94	6.35	6.63	16,359
04 May 21	6.32000 -0.34	6.55	6.18	6.55	14,484
03 May 21	6.66000 -0.29	6.95	6.51	6.95	32,610
30 Apr 21	6.95000 +0.47	6.95	6.42	6.42	28,146
29 Apr 21	6.48000 -0.15	6.74	6.40	6.68	26,165
28 Apr 21	6.63000 -0.10	6.84	6.52	6.70	11,596
27 Apr 21	6.73000 -0.10	6.94	6.60	6.76	27,055
26 Apr 21	6.83000 +0.04	6.90	6.54	6.72	18,784
23 Apr 21	6.79000 +0.19	6.84	6.62	6.68	11,445
22 Apr 21	6.60000 -0.30	6.95	6.56	6.95	21,991
21 Apr 21	6.90000 +0.09	6.91	6.70	6.88	20,239
20 Apr 21	6.81000 -0.08	7.07	6.72	6.82	9,260
19 Apr 21	6.89000 -0.07	7.05	6.68	7.00	46,745
16 Apr 21	6.96000 -0.16	7.11	6.92	7.02	34,421
15 Apr 21	7.12000 -0.01	7.21	7.03	7.16	20,646
14 Apr 21	7.13000 -0.03	7.33	6.95	7.11	41,841
13 Apr 21	7.16000 +0.13	7.16	6.92	7.09	18,010
12 Apr 21	7.03000 -0.07	7.14	6.91	7.11	12,490
09 Apr 21	7.10000 +0.06	7.23	6.99	6.99	24,960
08 Apr 21	7.04000 +0.03	7.11	6.85	7.00	38,134
07 Apr 21	7.01000 -0.07	7.34	6.76	7.01	37,754
06 Apr 21	7.08000 -0.04	7.16	6.85	7.05	18,676
05 Apr 21	7.12000 -0.14	7.45	6.95	7.44	58,441
01 Apr 21	7.26000 +0.32	7.58	6.95	6.95	34,726
31 Mar 21	6.94000 -0.25	7.43	6.80	7.26	56,106
30 Mar 21	7.19000 +0.51	7.68	6.78	6.78	204,188
29 Mar 21	6.68000 -0.95	7.58	6.62	7.57	53,532
26 Mar 21	7.63000 +0.03	7.70	7.49	7.57	47,010
25 Mar 21	7.60000 -0.24	7.79	7.47	7.47	86,962
24 Mar 21	7.84000 -0.89	8.73	7.83	8.70	48,587
23 Mar 21	8.73000 -0.08	8.98	8.28	8.77	28,907
22 Mar 21	8.81000 -0.19	9.00	8.09	9.00	36,002
19 Mar 21	9.00000 +0.37	9.00	8.46	8.63	71,334
18 Mar 21	8.63000 +0.10	9.15	8.26	8.58	90,101
17 Mar 21	8.53000 +1.07	8.63	7.42	7.42	106,454
16 Mar 21	7.46000 -0.33	7.98	7.42	7.79	48,094
15 Mar 21	7.79000 -0.09	7.96	7.50	7.96	41,262
12 Mar 21	7.88000 -0.09	7.95	7.63	7.94	21,199
11 Mar 21	7.97000 +0.70	8.00	7.30	7.39	60,314
10 Mar 21	7.27000 +0.16	7.47	6.72	7.11	60,472
09 Mar 21	7.11000 +0.72	7.48	6.45	6.45	69,806
08 Mar 21	6.39000 -0.41	7.18	6.19	7.15	118,033
05 Mar 21	6.80000 -0.20	7.22	6.64	7.22	141,426
04 Mar 21	7.00000 -1.65	8.69	6.90	8.69	149,019
03 Mar 21	8.65000 -0.39	9.03	8.58	9.03	30,331
02 Mar 21	9.04000 -0.04	9.19	8.52	8.96	31,586
01 Mar 21	9.08000 +0.00	9.50	8.78	9.35	52,297
26 Feb 21	9.08000 +0.55	9.23	8.50	8.50	35,073
25 Feb 21	8.53000 -0.69	9.30	8.26	9.30	59,882
24 Feb 21	9.22000 +0.06	9.24	8.68	9.00	120,936
23 Feb 21	9.16000 +0.54	9.28	8.30	8.66	50,449
22 Feb 21	8.62000 +0.13	8.84	8.04	8.33	60,120
19 Feb 21	8.49000 +0.06	8.68	8.32	8.33	30,139
18 Feb 21	8.43000 -0.04	8.70	8.26	8.50	77,710
17 Feb 21	8.47000 +0.31	8.50	8.00	8.22	68,145
16 Feb 21	8.16000 +0.24	8.25	7.76	7.95	87,389
12 Feb 21	7.92000 +0.18	8.07	7.63	7.76	42,910
11 Feb 21	7.74000 +0.21	8.00	7.54	7.56	35,539
10 Feb 21	7.53000 -0.12	7.84	7.51	7.69	74,047
09 Feb 21	7.65000 +0.13	7.84	7.40	7.63	57,954
08 Feb 21	7.52000 -0.36	8.26	7.28	7.94	61,351
05 Feb 21	7.88000 -0.39	8.48	7.59	8.46	61,556
04 Feb 21	8.27000 +0.36	8.32	7.66	7.95	288,476
03 Feb 21	7.91000 +0.11	7.92	7.45	7.75	53,878
02 Feb 21	7.80000 +0.40	7.82	7.31	7.50	39,027
01 Feb 21	7.40000 -0.44	7.84	7.05	7.80	105,114
29 Jan 21	7.84000 -0.25	8.10	7.35	8.08	78,595
28 Jan 21	8.09000 +0.34	8.15	7.59	7.72	212,399
27 Jan 21	7.75000 +0.05	7.88	7.24	7.65	97,036
26 Jan 21	7.70000 +0.02	7.91	7.57	7.88	99,261
25 Jan 21	7.68000 -0.21	7.80	7.12	7.79	98,614
22 Jan 21	7.89000 +0.39	7.99	7.11	7.38	77,537
21 Jan 21	7.50000 -0.09	7.65	7.40	7.59	79,208
20 Jan 21	7.59000 -0.17	7.86	7.47	7.66	152,860
19 Jan 21	7.76000 +0.11	8.14	7.50	7.66	170,599
15 Jan 21	7.65000 -0.05	7.74	7.28	7.68	84,834
14 Jan 21	7.70000 +0.42	7.90	7.28	7.28	30,455
13 Jan 21	7.28000 -0.15	7.62	7.16	7.44	35,970
12 Jan 21	7.43000 +0.46	7.80	7.03	7.03	97,996
11 Jan 21	6.97000 -0.50	7.16	6.57	7.16	92,130
08 Jan 21	7.47000 +0.50	7.57	6.99	7.06	99,756
07 Jan 21	6.97000 +0.15	7.01	6.60	6.91	28,909
06 Jan 21	6.82000 +0.26	6.94	6.58	6.58	150,035
05 Jan 21	6.56000 +0.01	6.86	6.49	6.52	64,137
04 Jan 21	6.55000 -0.49	7.10	6.05	7.10	95,332
31 Dec 20	7.04000 -0.10	7.15	6.98	7.15	46,191
30 Dec 20	7.14000 +0.12	7.22	6.63	6.98	56,572
29 Dec 20	7.02000 -0.29	7.32	6.56	7.32	96,032
28 Dec 20	7.31000 +0.95	7.43	6.15	6.34	180,450
24 Dec 20	6.36000 +0.00	6.38	6.11	6.37	27,087
23 Dec 20	6.36000 -0.23	6.75	6.17	6.75	87,132
22 Dec 20	6.59000 -0.03	6.75	6.32	6.75	49,946
21 Dec 20	6.62000 -0.15	6.75	6.10	6.75	152,201
18 Dec 20	6.77000 +0.52	6.84	6.30	6.33	175,102
17 Dec 20	6.25000 +0.20	6.28	5.93	6.23	63,609
16 Dec 20	6.05000 +0.20	6.18	5.85	5.90	29,453
15 Dec 20	5.85000 +0.10	6.07	5.64	5.83	31,726
14 Dec 20	5.75000 -0.10	6.01	5.52	6.01	85,118
11 Dec 20	5.85000 -0.54	6.60	5.76	6.40	88,636
10 Dec 20	6.39000 +0.42	6.50	6.00	6.00	101,642
09 Dec 20	5.97000 -0.51	6.70	5.77	6.68	167,689
08 Dec 20	6.48000 +0.56	6.64	5.58	5.85	175,130
07 Dec 20	5.92000 -0.02	6.01	5.50	5.83	148,080
04 Dec 20	5.94000 -0.36	6.43	5.65	6.24	245,015
03 Dec 20	6.30500 +0.97	7.93	5.15	5.24	1,970,230
02 Dec 20	5.33000 -0.79	6.49	5.15	5.90	222,457
01 Dec 20	6.12000 +1.24	6.50	4.95	4.99	618,993
30 Nov 20	4.88000 +0.54	4.92	4.25	4.28	76,133
27 Nov 20	4.34000 -0.31	4.60	4.01	4.57	81,003
25 Nov 20	4.65000 -0.35	5.00	4.59	4.88	135,575
24 Nov 20	5.00000 +0.81	5.00	4.19	4.22	254,790
23 Nov 20	4.19000 +0.25	4.22	3.85	3.87	95,633
20 Nov 20	3.94000 +0.26	3.94	3.69	3.69	54,149
19 Nov 20	3.68000 +0.19	3.81	3.21	3.57	48,325
18 Nov 20	3.49000 +0.16	3.59	3.28	3.28	71,713
17 Nov 20	3.33000 -0.05	3.40	3.20	3.29	155,811
16 Nov 20	3.38000 +0.04	3.53	3.25	3.40	174,133
13 Nov 20	3.34000 +0.66	3.47	2.73	3.00	318,966
12 Nov 20	2.68000 -0.06	2.80	2.65	2.72	52,206
11 Nov 20	2.74000 +0.01	2.75	2.60	2.75	25,716
10 Nov 20	2.73000 +0.04	2.76	2.66	2.69	35,761
09 Nov 20	2.69000 -0.04	2.94	2.69	2.81	52,784
06 Nov 20	2.73000 -0.04	2.76	2.64	2.64	6,802
05 Nov 20	2.77000 +0.11	2.79	2.70	2.73	5,064
04 Nov 20	2.66000 -0.08	2.79	2.64	2.79	2,897
03 Nov 20	2.74000 -0.11	2.90	2.62	2.90	84,606
02 Nov 20	2.85000 -0.04	2.92	2.82	2.92	6,329
30 Oct 20	2.89000 +0.05	2.95	2.72	2.83	28,082
29 Oct 20	2.84000 +0.15	2.96	2.62	2.69	16,155
28 Oct 20	2.69000 -0.16	2.75	2.63	2.74	23,981
27 Oct 20	2.85000 -0.02	2.98	2.65	2.79	10,933
26 Oct 20	2.87000 -0.13	3.00	2.80	3.00	20,712
23 Oct 20	3.00000 +0.10	3.00	2.85	2.86	11,328
22 Oct 20	2.90000 +0.02	3.00	2.85	2.85	15,604
21 Oct 20	2.88000 -0.01	2.91	2.85	2.86	15,033
20 Oct 20	2.89000 -0.08	2.97	2.85	2.91	10,648
19 Oct 20	2.97000 -0.05	3.09	2.91	2.96	10,962
16 Oct 20	3.02000 -0.05	3.04	2.94	3.01	11,262
15 Oct 20	3.07000 -0.04	3.09	3.00	3.04	13,195
14 Oct 20	3.11000 +0.10	3.16	2.91	2.91	11,792
13 Oct 20	3.01000 -0.05	3.13	2.90	3.02	48,206
12 Oct 20	3.06000 -0.13	3.25	3.05	3.13	36,176
09 Oct 20	3.19000 -0.11	3.25	3.13	3.21	18,662
08 Oct 20	3.30000 +0.23	3.39	2.97	3.00	58,028
07 Oct 20	3.07000 +0.05	3.13	2.98	2.98	21,237
06 Oct 20	3.02000 -0.07	3.20	2.95	2.99	44,035
05 Oct 20	3.09000 -0.05	3.20	2.86	3.14	29,549
02 Oct 20	3.14000 +0.11	3.17	2.83	2.90	20,730
01 Oct 20	3.03000 -0.13	3.29	3.00	3.22	31,803
30 Sep 20	3.15500 +0.40	3.21	2.95	2.95	103,456
29 Sep 20	2.75000 +0.21	2.78	2.60	2.71	65,698
28 Sep 20	2.54000 +0.02	2.67	2.50	2.52	41,954
25 Sep 20	2.52000 +0.01	2.82	2.50	2.75	37,349
24 Sep 20	2.51000 -0.02	3.06	2.42	3.06	50,827
23 Sep 20	2.53000 -0.53	3.20	2.52	3.06	85,714
22 Sep 20	3.06000 +0.03	3.08	2.93	3.07	27,710
21 Sep 20	3.03000 -0.21	3.18	2.89	3.11	84,052
18 Sep 20	3.24500 -0.29	3.62	3.04	3.62	315,635
17 Sep 20	3.53000 +0.05	3.68	3.30	3.41	79,444
16 Sep 20	3.48000 -0.19	3.95	3.35	3.82	151,118
15 Sep 20	3.67000 +0.35	4.40	3.38	3.41	406,315
14 Sep 20	3.32000 +0.35	4.08	2.98	3.13	896,548
11 Sep 20	2.97000 +0.18	3.00	2.80	2.85	71,390
10 Sep 20	2.79000 +0.14	3.02	2.67	2.70	159,631
09 Sep 20	2.65000 -0.02	2.67	2.57	2.61	73,346
08 Sep 20	2.67000 +0.12	2.70	2.35	2.53	82,676
04 Sep 20	2.55000 +0.13	2.60	2.27	2.36	110,044
03 Sep 20	2.42500 +0.01	2.44	2.21	2.44	74,867
02 Sep 20	2.41500 +0.09	2.42	2.06	2.13	282,271
01 Sep 20	2.32500 +0.38	2.48	2.01	2.16	5,345,996
31 Aug 20	1.95000 -0.10	2.03	1.95	2.00	17,716
28 Aug 20	2.05000 +0.06	2.09	1.99	1.99	26,537
27 Aug 20	1.99000 -0.03	2.05	1.96	2.00	28,807
26 Aug 20	2.02000 -0.09	2.14	1.98	2.14	15,745
25 Aug 20	2.11000 +0.03	2.11	1.90	2.05	59,697
24 Aug 20	2.08000 -0.14	2.32	2.05	2.32	44,693
21 Aug 20	2.22000 -0.07	2.33	2.20	2.29	26,340
20 Aug 20	2.29000 -0.06	3.20	2.25	2.28	1,080,836
19 Aug 20	2.35000 +0.12	2.36	2.21	2.21	14,488
18 Aug 20	2.23000 -0.06	2.33	2.18	2.26	18,190
17 Aug 20	2.29000 +0.08	2.34	2.15	2.21	47,481
14 Aug 20	2.21000 -0.01	2.21	2.08	2.21	32,485
13 Aug 20	2.22000 -0.03	2.36	2.19	2.36	83,573
12 Aug 20	2.25000 -0.05	2.39	2.19	2.34	12,227
11 Aug 20	2.30000 -0.02	2.36	2.26	2.32	15,827
10 Aug 20	2.32000 +0.07	2.40	2.25	2.36	49,048
07 Aug 20	2.25000 -0.13	2.42	2.18	2.41	80,861
06 Aug 20	2.38000 +0.06	2.43	2.30	2.32	9,771
05 Aug 20	2.32000 +0.07	2.34	2.19	2.19	27,921
04 Aug 20	2.25000 +0.00	2.35	2.16	2.16	28,942
03 Aug 20	2.25000 +0.05	2.34	2.16	2.20	21,027
31 Jul 20	2.20000 -0.04	2.43	2.11	2.24	27,576
30 Jul 20	2.24000 -0.08	2.30	2.13	2.29	35,468
29 Jul 20	2.32000 -0.01	2.37	2.22	2.29	21,959
28 Jul 20	2.33000 -0.14	2.58	2.32	2.47	15,592
27 Jul 20	2.47000 +0.17	2.57	2.22	2.22	37,387
24 Jul 20	2.30000 -0.03	2.65	2.25	2.49	64,362
23 Jul 20	2.33000 -0.19	2.75	2.21	2.54	46,756
22 Jul 20	2.52000 -0.25	2.78	2.33	2.59	28,844
21 Jul 20	2.77000 +0.23	2.99	2.63	2.65	62,117
20 Jul 20	2.54000 +0.35	3.14	2.29	2.29	267,608
17 Jul 20	2.19000 +0.14	2.35	2.06	2.16	16,400
16 Jul 20	2.05000 -0.17	2.28	2.02	2.26	14,200
15 Jul 20	2.22000 +0.18	2.26	2.04	2.04	26,300
14 Jul 20	2.04000 -0.10	2.13	2.00	2.10	31,400
13 Jul 20	2.14000 -0.11	2.28	2.09	2.25	14,200
10 Jul 20	2.25000 +0.06	2.28	2.17	2.17	6,100
09 Jul 20	2.19000 -0.10	2.27	2.16	2.27	28,300
08 Jul 20	2.29000 -0.05	2.36	2.27	2.27	12,400
07 Jul 20	2.34000 -0.29	2.64	2.34	2.63	36,400
06 Jul 20	2.63000 -0.21	2.94	2.57	2.94	24,500
02 Jul 20	2.84000 +0.11	2.96	2.64	2.73	61,600
01 Jul 20	2.73000 +0.14	2.73	2.57	2.63	20,200
30 Jun 20	2.59000 -0.11	2.75	2.25	2.69	36,100
29 Jun 20	2.70000 +0.49	2.70	2.22	2.22	33,900
26 Jun 20	2.21000 -0.05	2.30	2.12	2.23	141,568
25 Jun 20	2.26000 +0.05	2.41	2.17	2.22	31,790
24 Jun 20	2.21000 -0.10	2.38	2.16	2.25	20,493
23 Jun 20	2.31000 -0.07	2.38	2.28	2.30	15,789
22 Jun 20	2.38000 -0.27	2.56	2.32	2.56	27,297
19 Jun 20	2.65000 +0.11	2.82	2.33	2.63	62,307
18 Jun 20	2.54000 -0.02	2.66	2.42	2.45	29,553
17 Jun 20	2.56000 -0.17	2.69	2.24	2.63	85,028
16 Jun 20	2.73000 +0.31	4.00	2.43	2.43	512,259
15 Jun 20	2.42000 -0.05	2.42	2.18	2.29	20,118
12 Jun 20	2.47000 +0.30	2.65	2.22	2.22	17,292
11 Jun 20	2.17000 -0.60	2.68	2.16	2.68	42,754
10 Jun 20	2.77000 +0.18	3.00	2.71	2.71	42,832
09 Jun 20	2.59000 -0.08	2.76	2.50	2.66	84,301
08 Jun 20	2.67000 +0.42	2.67	2.25	2.25	247,000
05 Jun 20	2.25000 +0.62	2.25	1.61	1.61	191,426
04 Jun 20	1.63000 +0.04	1.65	1.60	1.65	14,306
03 Jun 20	1.59000 +0.01	1.77	1.50	1.58	36,681
02 Jun 20	1.57500 -0.07	1.78	1.51	1.70	28,164
01 Jun 20	1.65000 -0.22	1.85	1.65	1.85	18,621
29 May 20	1.87000 -0.05	2.06	1.80	2.00	26,914
28 May 20	1.92000 +0.07	2.00	1.88	1.88	10,637
27 May 20	1.85000 +0.12	1.85	1.72	1.75	19,756
26 May 20	1.73000 +0.04	1.75	1.66	1.66	23,299
22 May 20	1.69000 +0.03	1.69	1.66	1.68	6,454
21 May 20	1.66000 +0.00	1.70	1.50	1.60	6,275
20 May 20	1.66000 +0.23	1.68	1.45	1.49	37,799
19 May 20	1.43000 -0.17	1.58	1.42	1.58	25,610
18 May 20	1.60000 +0.13	1.60	1.52	1.54	21,908
15 May 20	1.47000 +0.04	1.49	1.42	1.49	6,109
14 May 20	1.43000 +0.02	1.57	1.42	1.50	17,644
13 May 20	1.41000 +0.08	1.47	1.35	1.35	29,521
12 May 20	1.33000 -0.22	1.54	1.33	1.53	18,497
11 May 20	1.55000 -0.13	1.68	1.55	1.68	15,808
08 May 20	1.68000 +0.27	1.69	1.47	1.55	7,434
07 May 20	1.41000 -0.01	1.44	1.40	1.42	16,478
06 May 20	1.42000 -0.06	1.45	1.42	1.45	12,031
05 May 20	1.48000 -0.03	1.64	1.48	1.64	9,219
04 May 20	1.51000 -0.01	1.74	1.45	1.59	44,066
01 May 20	1.52000 -0.09	1.72	1.50	1.72	15,184
30 Apr 20	1.61000 -0.16	1.94	1.56	1.71	7,225
29 Apr 20	1.77000 +0.04	1.86	1.74	1.83	15,637
28 Apr 20	1.73000 +0.03	1.82	1.61	1.73	6,206
27 Apr 20	1.70000 +0.15	1.70	1.56	1.56	8,176
24 Apr 20	1.55000 +0.00	1.55	1.45	1.52	2,817
23 Apr 20	1.55000 -0.03	1.67	1.44	1.55	14,530
22 Apr 20	1.58000 +0.02	1.80	1.58	1.58	10,069
21 Apr 20	1.56000 -0.05	1.76	1.55	1.62	14,499
20 Apr 20	1.61000 -0.15	1.77	1.60	1.77	21,888
17 Apr 20	1.76000 +0.08	1.82	1.68	1.68	44,853
16 Apr 20	1.68000 -0.09	1.94	1.55	1.85	28,585
15 Apr 20	1.77000 -0.10	2.20	1.75	1.83	20,259
14 Apr 20	1.87000 -0.13	2.17	1.83	1.83	6,232
13 Apr 20	2.00000 +0.01	2.11	2.00	2.05	16,442
09 Apr 20	1.99000 -0.01	2.29	1.86	2.17	44,312
08 Apr 20	2.00000 +0.07	2.18	1.95	2.01	12,438
07 Apr 20	1.93000 -0.15	2.08	1.93	1.95	5,745
06 Apr 20	2.08000 +0.33	2.11	1.91	1.91	8,663
03 Apr 20	1.75000 -0.11	2.15	1.75	2.15	14,608
02 Apr 20	1.86000 -0.02	2.04	1.80	1.81	13,768
01 Apr 20	1.88000 -0.06	2.14	1.85	2.12	11,740
31 Mar 20	1.94000 +0.05	2.09	1.85	2.09	6,604
30 Mar 20	1.89000 -0.09	2.00	1.85	1.90	27,752
27 Mar 20	1.98000 -0.12	2.10	1.72	2.01	23,216
26 Mar 20	2.10000 +0.17	2.11	1.96	2.02	8,602
25 Mar 20	1.93000 +0.12	1.96	1.41	1.71	24,461
24 Mar 20	1.81000 +0.06	1.92	1.70	1.92	25,568
23 Mar 20	1.75000 +0.05	1.82	1.70	1.70	17,819
20 Mar 20	1.70000 -0.28	2.28	1.70	2.19	48,806
19 Mar 20	1.98000 +0.28	2.01	1.70	1.70	17,486
18 Mar 20	1.70000 -0.15	2.03	1.70	1.90	27,810
17 Mar 20	1.85000 +0.23	1.94	1.74	1.78	19,592
16 Mar 20	1.62000 -0.58	2.32	1.61	2.29	34,455
13 Mar 20	2.20000 +0.00	2.39	2.11	2.38	49,756
12 Mar 20	2.20000 -0.05	2.26	2.05	2.06	18,483
11 Mar 20	2.25000 +0.11	2.48	2.05	2.05	86,974
10 Mar 20	2.14000 +0.28	2.50	1.98	2.03	24,718
09 Mar 20	1.86000 -0.17	2.06	1.80	2.00	29,254
06 Mar 20	2.03000 -0.19	2.31	1.93	2.08	8,474
05 Mar 20	2.22000 -0.08	2.50	2.11	2.30	53,219
04 Mar 20	2.30000 -0.06	2.43	2.04	2.43	29,546
03 Mar 20	2.35500 -0.14	2.92	2.28	2.55	51,109
02 Mar 20	2.50000 +0.44	2.60	1.66	2.06	105,499
28 Feb 20	2.06000 +0.46	2.27	1.68	1.68	37,015
27 Feb 20	1.60000 -0.62	2.01	1.56	1.86	21,713
26 Feb 20	2.22000 -0.08	2.34	2.04	2.24	26,293
25 Feb 20	2.30000 -0.07	2.42	2.20	2.41	9,087
24 Feb 20	2.37000 +0.01	2.37	2.30	2.35	10,797
21 Feb 20	2.36000 -0.21	2.67	2.21	2.67	22,900
20 Feb 20	2.57000 +0.20	2.60	2.25	2.41	14,233
19 Feb 20	2.37000 -0.03	2.59	2.21	2.39	20,640
18 Feb 20	2.39500 +0.23	2.86	2.32	2.34	62,211
14 Feb 20	2.16000 +0.00	2.44	2.05	2.14	514,189
13 Feb 20	2.16000 -0.27	2.43	1.94	2.43	43,391
12 Feb 20	2.43000 -0.23	2.68	2.43	2.68	20,080
11 Feb 20	2.66000 -0.04	2.74	2.61	2.70	10,758
10 Feb 20	2.70000 +0.00	2.77	2.70	2.75	905
07 Feb 20	2.70000 -0.03	3.09	2.70	2.78	10,005
06 Feb 20	2.73000 -0.10	2.97	2.73	2.92	8,836
05 Feb 20	2.83000 +0.03	3.20	2.83	3.20	1,953
04 Feb 20	2.80000 -0.10	3.04	2.80	2.95	7,063
03 Feb 20	2.90000 -0.09	3.05	2.90	2.99	2,423
31 Jan 20	2.99000 -0.02	3.07	2.99	3.00	5,712
30 Jan 20	3.01000 +0.16	3.01	3.01	3.01	483
29 Jan 20	2.85000 -0.03	2.94	2.80	2.93	4,599
28 Jan 20	2.88000 -0.07	3.05	2.83	3.05	13,859
27 Jan 20	2.95000 -0.01	3.19	2.95	2.96	19,508
24 Jan 20	2.96000 +0.00	3.05	2.95	2.95	4,173
23 Jan 20	2.96000 +0.00	3.07	2.95	2.95	1,724
22 Jan 20	2.96000 -0.05	3.16	2.96	3.00	13,362
21 Jan 20	3.01000 +0.00	3.10	3.01	3.06	2,203
17 Jan 20	3.01000 -0.01	3.28	3.00	3.13	20,651
16 Jan 20	3.02000 +0.05	3.07	3.00	3.07	4,411
15 Jan 20	2.97000 -0.05	3.06	2.95	3.01	5,898
14 Jan 20	3.02000 -0.08	3.18	3.02	3.02	20,211
13 Jan 20	3.10000 -0.02	3.26	3.10	3.26	15,843
10 Jan 20	3.12000 +0.27	3.27	2.88	2.88	52,260
09 Jan 20	2.85000 +0.15	2.91	2.62	2.62	14,001
08 Jan 20	2.70000 +0.10	2.72	2.56	2.56	8,113
07 Jan 20	2.60000 -0.09	2.66	2.57	2.57	1,025
06 Jan 20	2.69000 +0.07	2.75	2.65	2.65	4,198
03 Jan 20	2.62000 -0.06	2.98	2.51	2.57	16,296
02 Jan 20	2.68000 +0.23	2.72	2.40	2.44	6,247
31 Dec 19	2.45000 -0.05	2.66	2.37	2.47	49,518
30 Dec 19	2.50000 -0.10	2.76	2.45	2.60	26,275
27 Dec 19	2.60000 -0.04	2.75	2.50	2.75	23,654
26 Dec 19	2.64000 +0.09	3.06	2.55	2.65	31,431
24 Dec 19	2.55000 -0.10	2.83	2.50	2.60	139,106
23 Dec 19	2.65000 +0.05	2.67	2.60	2.62	11,718
20 Dec 19	2.60000 -0.04	2.66	2.23	2.64	54,890
19 Dec 19	2.64000 +0.12	2.91	2.54	2.57	19,462
18 Dec 19	2.52000 -0.56	3.17	2.32	2.91	330,582
17 Dec 19	3.08000 -0.10	3.08	3.06	3.06	1,085
16 Dec 19	3.18000 +0.03	3.22	3.18	3.22	4,652
13 Dec 19	3.15000 -0.10	3.25	3.13	3.25	27,128
12 Dec 19	3.25000 +0.35	3.34	2.95	2.95	43,556
11 Dec 19	2.90000 -0.27	3.24	2.52	3.24	78,461
10 Dec 19	3.17000 +0.10	3.17	3.08	3.15	2,465
09 Dec 19	3.07000 +0.02	3.10	3.06	3.10	5,360
06 Dec 19	3.05000 -0.05	3.21	3.02	3.02	7,074
05 Dec 19	3.10000 +0.08	3.13	3.05	3.05	10,179
04 Dec 19	3.02000 -0.18	3.12	3.00	3.04	9,215
03 Dec 19	3.20000 +0.04	3.38	3.15	3.30	4,784
02 Dec 19	3.16000 -0.25	3.35	3.06	3.35	36,780
29 Nov 19	3.41000 -0.04	3.48	3.35	3.46	3,246
27 Nov 19	3.45000 +0.04	3.46	3.38	3.40	6,289
26 Nov 19	3.41000 -0.04	3.56	3.38	3.56	6,341
25 Nov 19	3.45000 +0.07	3.47	3.42	3.42	4,195
22 Nov 19	3.38000 -0.03	3.82	3.35	3.82	5,328
21 Nov 19	3.41000 +0.01	3.80	3.40	3.72	22,990
20 Nov 19	3.40000 +0.04	3.61	3.40	3.60	22,841
19 Nov 19	3.36000 +0.03	3.69	3.30	3.40	42,235
18 Nov 19	3.33000 -0.01	3.46	2.97	3.34	23,353
15 Nov 19	3.34000 +0.29	3.48	3.09	3.24	21,883
14 Nov 19	3.05000 -0.18	3.22	3.01	3.22	5,354
13 Nov 19	3.23000 -0.01	3.38	3.12	3.34	9,429
12 Nov 19	3.24000 -0.03	3.42	3.21	3.36	14,391
11 Nov 19	3.27000 -0.14	3.47	3.27	3.33	6,263
08 Nov 19	3.41000 +0.16	3.82	3.33	3.33	12,604
07 Nov 19	3.25000 +0.05	3.52	3.24	3.25	5,314
06 Nov 19	3.20000 -0.11	3.33	3.18	3.33	2,003
05 Nov 19	3.31000 -0.04	3.50	3.28	3.35	16,649
04 Nov 19	3.35000 -0.05	3.50	3.34	3.44	70,369
01 Nov 19	3.40000 -0.06	3.47	3.40	3.47	2,546
31 Oct 19	3.46000 -0.04	3.74	3.33	3.47	69,931
30 Oct 19	3.50000 +0.03	3.50	3.26	3.43	53,834
29 Oct 19	3.47000 -0.03	3.51	3.25	3.47	54,036
28 Oct 19	3.50000 +0.01	3.70	3.47	3.70	13,292
25 Oct 19	3.49000 -0.13	3.61	3.40	3.54	215,532
24 Oct 19	3.62000 -0.23	3.88	3.38	3.83	25,671
23 Oct 19	3.85000 +0.00	4.00	3.70	3.94	9,887
22 Oct 19	3.85000 -0.50	4.32	3.83	4.32	26,133
21 Oct 19	4.35000 +0.05	4.47	4.23	4.37	14,460
18 Oct 19	4.30000 -0.09	4.40	4.30	4.34	2,666
17 Oct 19	4.39000 -0.29	4.94	4.25	4.94	25,177
16 Oct 19	4.68000 +0.19	4.69	4.63	4.63	3,135
15 Oct 19	4.49000 +0.09	4.81	4.45	4.58	11,875
14 Oct 19	4.40000 -0.20	4.62	4.33	4.62	3,283
11 Oct 19	4.60000 +0.26	4.95	4.51	4.58	41,560
10 Oct 19	4.34000 -0.14	4.64	4.33	4.52	13,428
09 Oct 19	4.48000 +0.18	4.60	4.39	4.39	1,876
08 Oct 19	4.30000 -0.26	4.41	4.25	4.33	5,711
07 Oct 19	4.56000 +0.07	5.21	4.47	4.52	2,379
04 Oct 19	4.49000 +0.02	4.72	4.49	4.72	8,370
03 Oct 19	4.47000 +0.09	4.47	4.42	4.42	2,037
02 Oct 19	4.38000 -0.17	4.48	4.32	4.44	6,062
01 Oct 19	4.55000 -0.27	4.82	4.54	4.82	5,615
30 Sep 19	4.82000 -0.11	4.90	4.70	4.90	11,816
27 Sep 19	4.93000 -0.24	6.09	4.85	5.44	24,376
26 Sep 19	5.17000 -0.10	5.50	5.14	5.47	4,626
25 Sep 19	5.27000 -0.02	5.46	5.27	5.46	4,018
24 Sep 19	5.29000 -0.49	5.69	5.19	5.40	29,561
23 Sep 19	5.78000 +0.06	5.88	5.66	5.82	1,657
20 Sep 19	5.72000 -0.19	6.22	5.22	5.89	55,187
19 Sep 19	5.91000 -0.02	6.00	5.77	5.90	21,898
18 Sep 19	5.93000 -0.06	6.10	5.89	6.10	43,021
17 Sep 19	5.99000 +0.12	6.09	5.90	6.06	22,417
16 Sep 19	5.87000 -0.13	6.10	5.55	5.91	39,537
13 Sep 19	6.00000 -0.04	6.10	5.95	6.10	81,741
12 Sep 19	6.04000 +0.13	6.12	5.64	6.12	25,093
11 Sep 19	5.91000 -0.04	5.95	5.87	5.94	23,556
10 Sep 19	5.95000 -0.10	6.60	5.83	6.18	31,627
09 Sep 19	6.05000 +0.14	6.47	5.88	6.43	23,045
06 Sep 19	5.91000 -0.05	6.05	5.91	6.05	2,404
05 Sep 19	5.96000 +0.19	6.44	5.67	6.15	9,158
04 Sep 19	5.77000 +0.40	5.90	5.27	5.67	22,071
03 Sep 19	5.37000 -0.31	5.88	5.37	5.63	5,994
30 Aug 19	5.68000 -0.03	5.68	5.38	5.57	2,641
29 Aug 19	5.71000 +0.46	5.71	5.31	5.31	2,314
28 Aug 19	5.25000 +0.04	5.25	5.20	5.20	7,409
27 Aug 19	5.21000 -0.05	5.44	5.21	5.31	4,210
26 Aug 19	5.26000 -0.08	5.32	5.16	5.32	9,315
23 Aug 19	5.34000 -0.12	5.53	5.13	5.53	9,484
22 Aug 19	5.46000 -0.14	5.64	5.45	5.60	8,272
21 Aug 19	5.60000 -0.14	5.76	5.60	5.60	6,613
20 Aug 19	5.74000 -0.25	5.76	5.66	5.76	3,364
19 Aug 19	5.99000 -0.08	6.09	5.99	6.00	16,786
16 Aug 19	6.07000 -0.18	6.25	5.85	6.25	22,556
15 Aug 19	6.25000 +0.41	6.25	5.79	5.90	14,122
14 Aug 19	5.84000 +0.19	5.85	5.28	5.75	19,098
13 Aug 19	5.65000 +0.11	5.93	5.51	5.93	36,587
12 Aug 19	5.54000 -0.21	6.14	5.51	5.75	24,989
09 Aug 19	5.75000 -0.17	5.96	5.75	5.96	2,204
08 Aug 19	5.92000 -0.16	6.49	5.92	6.47	17,218
07 Aug 19	6.08000 -0.37	6.34	6.07	6.34	2,477
06 Aug 19	6.45000 -0.57	7.49	6.45	7.46	18,266
05 Aug 19	7.02000 -0.54	8.00	7.02	7.61	31,331
02 Aug 19	7.56000 -0.09	7.56	7.50	7.56	2,316
01 Aug 19	7.65000 -0.11	7.66	7.51	7.51	1,840
31 Jul 19	7.76000 +0.21	8.00	7.68	8.00	3,222
30 Jul 19	7.55000 +0.05	8.00	7.30	7.63	10,537
29 Jul 19	7.50000 -0.05	7.60	7.46	7.60	6,712
26 Jul 19	7.55000 -0.03	7.84	7.55	7.84	1,868
25 Jul 19	7.58000 -0.13	7.70	7.50	7.70	1,169
24 Jul 19	7.71000 +0.11	7.95	7.50	7.92	8,833
23 Jul 19	7.60000 -0.23	7.96	7.52	7.96	2,352
22 Jul 19	7.83000 +0.33	7.96	7.56	7.83	6,382
19 Jul 19	7.50000 -0.20	7.96	7.50	7.54	2,767
18 Jul 19	7.70000 +0.04	7.83	7.50	7.54	3,306
17 Jul 19	7.66000 -0.22	7.90	7.57	7.90	5,130
16 Jul 19	7.88000 +0.19	8.10	7.58	8.05	4,719
15 Jul 19	7.69000 -0.17	7.85	7.64	7.85	2,147
12 Jul 19	7.86000 -0.08	8.00	7.56	7.58	11,332
11 Jul 19	7.94000 +0.06	8.09	7.75	8.09	9,222
10 Jul 19	7.88000 +0.03	8.01	7.80	7.80	58,197
09 Jul 19	7.85000 +0.12	7.85	7.51	7.80	3,705
08 Jul 19	7.73000 +0.40	7.82	7.03	7.40	15,127
05 Jul 19	7.33000 -0.12	7.71	7.16	7.71	5,849
03 Jul 19	7.45000 +0.00	7.61	7.29	7.33	8,364
02 Jul 19	7.45000 -0.15	7.60	7.33	7.41	5,530
01 Jul 19	7.60000 -0.25	7.97	7.56	7.85	21,534
28 Jun 19	7.85000 -0.07	8.34	7.81	8.00	648,531
27 Jun 19	7.92000 +0.00	8.02	7.40	8.02	20,415
26 Jun 19	7.92000 +1.14	7.95	6.74	7.22	14,181
25 Jun 19	6.78000 -0.24	7.24	6.57	6.87	45,970
24 Jun 19	7.02000 -0.03	8.34	6.89	7.06	29,567
21 Jun 19	7.05000 -1.01	8.25	7.00	7.53	25,987
20 Jun 19	8.06000 +0.12	8.52	7.71	8.04	6,739
19 Jun 19	7.94000 -0.58	8.61	7.81	8.52	28,555
18 Jun 19	8.52000 +0.33	8.69	8.02	8.02	38,369
17 Jun 19	8.19000 +0.59	8.22	7.20	7.71	27,782
14 Jun 19	7.60000 +0.39	7.72	6.75	7.19	30,158
13 Jun 19	7.21000 -0.14	7.72	7.00	7.49	21,996
12 Jun 19	7.35000 +1.29	7.66	5.84	6.05	58,452
11 Jun 19	6.06000 -0.02	6.07	5.89	6.07	21,366
10 Jun 19	6.08000 +0.14	6.08	5.80	5.92	29,683
07 Jun 19	5.94000 -0.02	5.94	5.78	5.93	1,506
06 Jun 19	5.96000 -0.02	5.96	5.79	5.96	2,447
05 Jun 19	5.98000 +0.07	6.06	5.82	6.06	2,129
04 Jun 19	5.91000 -0.03	5.92	5.91	5.92	1,006
03 Jun 19	5.94000 -0.06	5.94	5.87	5.94	2,380
31 May 19	6.00000 +0.00	6.00	5.80	5.94	4,049
30 May 19	6.00000 +0.20	6.20	6.00	6.20	2,163
29 May 19	5.80000 +0.00	5.90	5.77	5.77	1,675
28 May 19	5.80000 -0.42	6.00	5.76	6.00	3,741
24 May 19	6.22000 +0.22	6.24	6.00	6.24	1,388
23 May 19	6.00000 +0.23	6.13	5.78	5.78	2,423
22 May 19	5.77000 -0.13	6.00	5.72	6.00	4,592
21 May 19	5.90000 -0.13	6.07	5.90	6.03	4,026
20 May 19	6.02500 +0.03	6.20	6.00	6.20	36,566
17 May 19	6.00000 +0.00	6.18	6.00	6.07	1,341
16 May 19	6.00000 +0.06	6.29	6.00	6.20	13,223
15 May 19	5.94000 -0.05	5.95	5.65	5.95	2,257
14 May 19	5.99000 -0.01	5.99	5.96	5.98	3,997
13 May 19	6.00000 -0.20	6.05	5.60	6.05	823
10 May 19	6.20000 +0.18	6.49	5.99	6.02	7,948
09 May 19	6.02000 -0.06	6.61	5.91	6.01	5,835
08 May 19	6.08000 -0.68	6.74	6.02	6.74	14,518
07 May 19	6.76500 -0.14	6.97	6.21	6.21	16,818
06 May 19	6.90000 +0.90	6.90	5.88	5.93	12,100
03 May 19	6.00000 +0.00	6.00	5.95	6.00	6,417
02 May 19	6.00000 +0.00	6.00	5.87	6.00	1,637
01 May 19	6.00000 +0.00	6.22	5.99	6.22	17,701
30 Apr 19	6.00000 +0.00	6.00	5.71	5.99	11,823
29 Apr 19	6.00000 +0.00	6.11	5.76	6.11	4,348
26 Apr 19	6.00000 +0.07	6.00	5.71	5.99	5,778
25 Apr 19	5.92500 +0.14	5.95	5.54	5.68	6,665
24 Apr 19	5.79000 -0.14	5.79	5.70	5.70	4,711
23 Apr 19	5.93000 +0.15	5.95	5.82	5.95	3,100
22 Apr 19	5.78000 -0.22	5.88	5.75	5.88	3,291
18 Apr 19	6.00000 -0.01	6.05	6.00	6.05	1,019
17 Apr 19	6.00500 +0.00	6.01	6.01	6.01	200
16 Apr 19	6.00500 +0.00	6.01	6.01	6.01	50
15 Apr 19	6.00500 -0.32	6.25	6.00	6.16	14,303
12 Apr 19	6.33000 +0.10	6.47	6.18	6.20	3,735
11 Apr 19	6.23100 +0.07	6.23	6.18	6.18	1,857
10 Apr 19	6.16400 -0.09	6.30	6.16	6.19	1,642
09 Apr 19	6.25000 +0.00	6.27	6.25	6.27	3,782
08 Apr 19	6.25000 +0.00	6.51	6.15	6.50	15,107
05 Apr 19	6.25000 +0.00	6.49	6.18	6.49	8,307
04 Apr 19	6.25000 +0.00	6.25	6.25	6.25	42
03 Apr 19	6.25000 +0.43	6.64	6.00	6.00	17,994
02 Apr 19	5.81740 -0.68	6.48	5.82	6.48	2,986
01 Apr 19	6.50000 -0.13	6.62	6.42	6.42	10,599
29 Mar 19	6.63000 -0.01	6.77	6.60	6.77	1,391
28 Mar 19	6.64000 -0.28	6.80	6.64	6.80	314
27 Mar 19	6.92000 +0.00	6.92	6.92	6.92	0
26 Mar 19	6.92000 -0.43	6.95	6.80	6.95	8,306
25 Mar 19	7.35000 +0.57	7.35	6.60	7.08	6,600
22 Mar 19	6.78000 +0.12	6.78	6.66	6.78	1,452
21 Mar 19	6.66000 -0.25	6.95	6.66	6.95	1,691
20 Mar 19	6.91000 +0.04	6.91	6.91	6.91	100
19 Mar 19	6.87000 -0.10	7.13	6.66	7.01	11,838
18 Mar 19	6.97000 -0.58	7.27	6.54	7.27	6,079
15 Mar 19	7.55000 +0.05	7.55	7.55	7.55	297
14 Mar 19	7.50000 +0.20	8.23	7.50	8.23	1,020
13 Mar 19	7.30000 -0.35	7.70	7.27	7.65	3,120
12 Mar 19	7.65000 -0.24	7.75	7.30	7.75	3,320
11 Mar 19	7.89000 +1.63	7.89	6.47	6.47	4,608
08 Mar 19	6.26000 +0.01	6.41	6.26	6.41	220
07 Mar 19	6.25000 -0.16	6.25	6.25	6.25	525
06 Mar 19	6.41000 +0.00	6.41	6.41	6.41	100
05 Mar 19	6.41000 +0.00	6.41	6.41	6.41	0
04 Mar 19	6.41000 +0.01	6.41	6.33	6.41	1,800
01 Mar 19	6.40000 +0.00	6.40	6.40	6.40	0
28 Feb 19	6.40000 -0.07	6.40	6.40	6.40	501
27 Feb 19	6.47000 +0.00	6.47	6.47	6.47	1
26 Feb 19	6.47000 -0.03	6.47	6.26	6.27	800
25 Feb 19	6.50000 +0.10	6.50	6.20	6.20	2,300
22 Feb 19	6.40000 +0.30	6.42	6.10	6.42	9,634
21 Feb 19	6.10000 -0.16	6.23	6.10	6.10	2,595
20 Feb 19	6.26000 +0.16	6.26	5.67	5.67	994
19 Feb 19	6.10000 -0.38	6.17	5.78	6.08	10,191
15 Feb 19	6.48100 +0.00	6.48	6.48	6.48	0
14 Feb 19	6.48050 -0.02	6.50	6.29	6.37	6,763
13 Feb 19	6.50000 +0.00	7.25	6.30	6.68	1,700
12 Feb 19	6.50000 +0.25	6.50	6.23	6.23	2,966
11 Feb 19	6.25000 +0.00	6.25	6.25	6.25	3,000
08 Feb 19	6.24600 -0.22	6.50	6.01	6.50	4,437
07 Feb 19	6.46900 +0.00	6.47	6.47	6.47	0
06 Feb 19	6.46870 +0.22	6.47	6.47	6.47	400
05 Feb 19	6.25000 -0.10	6.36	6.21	6.30	12,128
04 Feb 19	6.35000 +0.10	6.50	6.10	6.10	4,300
01 Feb 19	6.25000 +0.00	6.25	6.25	6.25	0
31 Jan 19	6.25000 +0.20	6.50	6.10	6.50	8,456
30 Jan 19	6.05000 -0.04	6.15	6.05	6.06	4,700
29 Jan 19	6.09000 +0.06	6.09	6.05	6.05	3,101
28 Jan 19	6.03500 -0.07	6.32	6.03	6.32	3,201
25 Jan 19	6.10000 -0.10	6.20	6.00	6.20	8,500
24 Jan 19	6.20000 +0.17	6.30	6.02	6.20	5,452
23 Jan 19	6.03110 -0.57	6.51	6.00	6.51	6,500
22 Jan 19	6.60000 +0.09	6.99	6.54	6.75	12,803
18 Jan 19	6.51000 -0.31	6.75	6.51	6.51	1,550
17 Jan 19	6.82000 -0.17	7.00	6.82	7.00	12,985
16 Jan 19	6.98520 +0.40	6.99	6.54	6.54	2,600
15 Jan 19	6.58100 -0.18	6.60	6.56	6.56	1,879
14 Jan 19	6.76000 -0.09	6.85	6.76	6.85	3,699
11 Jan 19	6.85300 +0.00	6.85	6.85	6.85	0
10 Jan 19	6.85290 +0.35	7.00	6.75	6.75	2,402
09 Jan 19	6.50000 -0.75	6.80	6.50	6.80	230
08 Jan 19	7.25000 +0.21	7.25	7.25	7.25	200
07 Jan 19	7.04000 -0.26	7.25	6.99	7.25	3,802
04 Jan 19	7.30000 -0.20	7.50	7.30	7.49	2,865
03 Jan 19	7.50000 +0.28	7.50	7.50	7.50	1,005
02 Jan 19	7.22000 -0.78	8.00	6.73	8.00	4,538
31 Dec 18	8.00000 +0.53	8.00	7.25	7.25	16,461
28 Dec 18	7.47090 +1.07	7.50	6.75	6.75	6,477
27 Dec 18	6.40000 +0.15	6.40	6.30	6.30	209
26 Dec 18	6.25000 +0.25	6.25	6.00	6.00	1,768
24 Dec 18	6.00010 -1.00	6.00	6.00	6.00	129
21 Dec 18	7.00000 +0.01	7.00	6.50	6.72	3,809
20 Dec 18	6.99000 -0.01	7.00	6.60	7.00	682
19 Dec 18	7.00000 +0.50	7.83	6.99	6.99	11,672
18 Dec 18	6.50000 -0.35	7.10	6.25	7.07	1,360
17 Dec 18	6.85000 +0.10	6.87	6.75	6.75	957
14 Dec 18	6.75000 -0.20	7.00	6.75	6.99	20,311
13 Dec 18	6.95000 -0.20	7.00	6.80	6.98	11,866
12 Dec 18	7.14500 +0.24	7.14	7.00	7.00	4,387
11 Dec 18	6.90000 -0.66	7.50	6.70	7.37	7,312
10 Dec 18	7.55700 +0.00	7.56	7.56	7.56	0
07 Dec 18	7.55650 +0.16	7.77	7.41	7.41	1,675
06 Dec 18	7.40000 -1.17	8.26	7.40	8.07	11,063
04 Dec 18	8.57000 +0.00	8.57	8.57	8.57	30
03 Dec 18	8.57000 +0.23	8.64	7.88	8.30	11,388
30 Nov 18	8.34000 +0.34	8.50	7.90	7.90	13,192
29 Nov 18	8.00000 -0.74	8.73	7.61	8.25	13,002
28 Nov 18	8.74000 +0.00	8.74	8.74	8.74	50
27 Nov 18	8.74000 +0.08	8.74	8.05	8.59	987
26 Nov 18	8.66000 +0.19	8.66	8.00	8.00	437
23 Nov 18	8.47000 -0.20	8.57	8.15	8.57	4,100
21 Nov 18	8.67000 -0.04	8.89	8.00	8.02	5,100
20 Nov 18	8.71000 +0.00	8.71	8.71	8.71	5
19 Nov 18	8.71000 -0.42	9.01	8.01	8.20	9,175
16 Nov 18	9.13100 -0.27	9.49	8.50	9.10	5,084
15 Nov 18	9.40000 -0.61	9.85	9.23	9.63	13,915
14 Nov 18	10.01000 +0.00	10.01	9.62	9.62	325
13 Nov 18	10.01000 +0.01	10.01	9.62	9.62	200
12 Nov 18	10.00000 -0.12	10.00	9.62	10.00	5,300
09 Nov 18	10.12000 +0.00	10.12	10.12	10.12	0
08 Nov 18	10.12000 +0.05	10.65	9.75	9.75	10,674
07 Nov 18	10.07000 +0.06	10.50	9.76	9.76	13,757
06 Nov 18	10.01000 +0.00	10.01	9.96	9.96	252
05 Nov 18	10.01000 -0.21	10.50	9.88	10.15	11,488
02 Nov 18	10.22000 +0.00	10.22	10.22	10.22	99
01 Nov 18	10.22000 +0.07	10.59	10.22	10.59	206
31 Oct 18	10.15000 +0.13	10.61	10.07	10.61	600
30 Oct 18	10.02000 -0.23	10.40	9.00	9.00	5,600
29 Oct 18	10.25000 +0.00	10.41	9.54	9.54	4,837
26 Oct 18	10.25000 -0.05	10.30	10.25	10.30	328
25 Oct 18	10.30000 -0.20	10.60	10.00	10.30	1,150
24 Oct 18	10.50000 -0.10	10.50	9.95	9.95	3,775
23 Oct 18	10.60000 -0.24	10.70	9.50	10.10	7,600
22 Oct 18	10.84100 +0.73	10.96	10.00	10.40	4,220
19 Oct 18	10.11000 -0.09	10.47	9.53	9.53	354
18 Oct 18	10.20000 -0.28	10.50	9.94	9.94	1,067
17 Oct 18	10.48000 -0.02	10.50	10.00	10.10	1,457
16 Oct 18	10.50000 +0.00	10.50	10.50	10.50	9
15 Oct 18	10.50000 +0.01	10.69	10.04	10.31	2,200
12 Oct 18	10.49000 +0.10	10.49	9.98	9.98	305
11 Oct 18	10.39000 +0.09	10.39	9.27	9.27	2,103
10 Oct 18	10.30000 -0.20	10.48	10.00	10.00	468
09 Oct 18	10.50000 +0.00	10.60	10.40	10.40	2,150
08 Oct 18	10.50000 +0.01	10.50	9.51	9.51	5,800
05 Oct 18	10.49000 +0.00	10.49	10.49	10.49	22
04 Oct 18	10.49000 +0.09	10.49	10.03	10.03	224
03 Oct 18	10.40000 +0.40	10.48	10.00	10.00	1,621
02 Oct 18	10.00000 -0.04	10.12	10.00	10.12	5,373
01 Oct 18	10.04000 +0.33	10.06	9.49	9.49	109,644
28 Sep 18	9.71000 -0.53	10.23	9.46	10.18	22,491
27 Sep 18	10.23990 +0.12	10.25	10.00	10.15	24,655
26 Sep 18	10.11500 -0.13	10.25	9.70	10.20	14,596
25 Sep 18	10.24850 -0.05	10.25	10.18	10.18	1,508
24 Sep 18	10.30000 -0.05	10.30	10.03	10.30	4,150
21 Sep 18	10.35000 -0.10	10.43	9.39	10.43	1,300
20 Sep 18	10.45000 -0.05	10.45	10.25	10.31	20,921
19 Sep 18	10.49770 +0.00	10.70	10.30	10.30	5,889
18 Sep 18	10.50000 -0.10	10.65	10.50	10.55	11,258
17 Sep 18	10.60000 +0.00	10.60	10.40	10.40	1,209
14 Sep 18	10.60000 -0.10	10.66	10.30	10.30	18,295
13 Sep 18	10.70000 +0.15	10.70	10.25	10.25	1,622
12 Sep 18	10.55000 -0.06	10.60	10.25	10.25	3,609
11 Sep 18	10.61000 +0.17	10.61	10.40	10.50	1,908
10 Sep 18	10.44320 -0.15	10.49	10.35	10.37	2,902
07 Sep 18	10.59000 +0.07	10.59	10.25	10.25	1,000
06 Sep 18	10.51770 -0.03	10.54	10.27	10.29	1,496
05 Sep 18	10.55000 -0.04	10.60	10.40	10.60	30,921
04 Sep 18	10.59000 -0.01	10.60	10.27	10.28	2,912
31 Aug 18	10.60000 -0.06	10.66	10.50	10.60	13,185
30 Aug 18	10.66000 -0.23	10.84	10.66	10.70	4,096
29 Aug 18	10.89000 +0.16	10.89	10.69	10.69	2,435
28 Aug 18	10.73000 +0.00	10.73	10.73	10.73	24
27 Aug 18	10.73000 -0.17	10.75	10.72	10.73	2,951
24 Aug 18	10.90000 +0.00	10.90	10.50	10.50	12,449
23 Aug 18	10.90000 +0.09	10.90	10.75	10.75	4,746
22 Aug 18	10.81080 -0.16	10.90	10.64	10.64	727
21 Aug 18	10.97000 +0.08	10.98	10.95	10.96	3,700
20 Aug 18	10.88860 -0.10	10.98	10.89	10.98	3,579
17 Aug 18	10.99000 +0.00	10.99	10.60	10.90	2,216
16 Aug 18	10.99000 +0.00	10.99	10.99	10.99	123
15 Aug 18	10.99000 +0.00	10.99	10.50	10.50	10,978
14 Aug 18	10.99000 +0.07	10.99	10.77	10.77	11,934
13 Aug 18	10.92000 -0.05	10.94	10.61	10.61	5,676
10 Aug 18	10.97000 +0.02	10.97	10.65	10.95	3,685
09 Aug 18	10.95000 -0.10	10.99	10.49	10.76	21,930
08 Aug 18	11.05000 +0.13	11.05	10.65	11.00	2,394
07 Aug 18	10.92500 -0.23	11.26	10.93	11.26	8,008
06 Aug 18	11.16000 -0.02	12.99	10.99	12.99	5,612
03 Aug 18	11.18160 +0.00	11.18	10.99	11.00	9,920
02 Aug 18	11.18000 -0.02	11.18	10.99	11.01	2,328
01 Aug 18	11.20000 +0.21	11.20	11.20	11.20	2,378
31 Jul 18	10.99000 +0.05	10.99	10.90	10.90	8,620
30 Jul 18	10.93550 +0.01	11.04	10.75	10.87	9,474
27 Jul 18	10.92940 -0.17	11.07	10.88	11.00	28,921
26 Jul 18	11.10000 +0.17	11.10	11.10	11.10	3,650
25 Jul 18	10.93270 -0.17	11.20	10.93	11.20	1,750
24 Jul 18	11.09990 +0.30	11.10	10.76	10.95	22,161
23 Jul 18	10.80000 -0.19	10.99	10.75	10.99	4,508
20 Jul 18	10.99000 +0.19	10.99	10.64	10.82	19,348
19 Jul 18	10.80000 +0.06	11.20	10.70	10.75	9,555
18 Jul 18	10.74000 +0.15	10.87	10.45	10.47	477,656
17 Jul 18	10.59000 +0.13	10.67	10.45	10.67	21,801
16 Jul 18	10.46000 -0.20	11.30	10.46	10.70	88,470
13 Jul 18	10.66000 +0.03	11.40	10.60	11.40	35,033
12 Jul 18	10.63000 +0.03	11.00	10.60	10.61	429,591
11 Jul 18	10.60000 +0.00	10.60	10.60	10.60	240
10 Jul 18	10.60000 +0.00	10.60	10.60	10.60	8,222
09 Jul 18	10.60000 +0.02	10.63	10.60	10.60	103,586
06 Jul 18	10.58000 +0.03	10.70	10.57	10.70	8,983
05 Jul 18	10.55000 +0.00	10.55	10.54	10.54	117,507
03 Jul 18	10.55000 +0.03	10.55	10.54	10.55	175,000
02 Jul 18	10.52000 +0.02	10.55	10.46	10.46	10,250
29 Jun 18	10.50000 +0.00	10.52	10.50	10.52	25,300
28 Jun 18	10.50000 +0.00	10.50	10.50	10.50	0
27 Jun 18	10.50000 -0.09	10.61	10.50	10.50	48,802
26 Jun 18	10.59000 +0.00	10.59	10.59	10.59	0
25 Jun 18	10.59000 +0.04	10.59	10.55	10.56	16,560
22 Jun 18	10.55000 +0.00	10.65	10.55	10.65	1,200
21 Jun 18	10.55000 +0.00	10.59	10.55	10.59	7,442
20 Jun 18	10.55000 -0.05	10.64	10.55	10.60	252,600
19 Jun 18	10.60000 +0.08	10.70	10.55	10.55	111,220
18 Jun 18	10.52000 +0.00	10.52	10.52	10.52	0
15 Jun 18	10.52000 +0.02	10.75	10.50	10.75	4,657
14 Jun 18	10.50000 +0.00	10.50	10.50	10.50	30,000
13 Jun 18	10.50000 +0.00	10.55	10.50	10.50	105,136
12 Jun 18	10.50000 +0.00	10.74	10.50	10.50	128,992
11 Jun 18	10.50000 -0.02	10.55	10.50	10.51	14,471
08 Jun 18	10.52500 +0.00	10.52	10.52	10.52	0
07 Jun 18	10.52500 -0.03	10.65	10.50	10.65	17,080
06 Jun 18	10.55000 +0.05	10.65	10.49	10.50	39,612
05 Jun 18	10.50000 +0.05	10.56	10.50	10.50	305,118
04 Jun 18	10.45000 +0.00	10.45	10.45	10.45	14
01 Jun 18	10.45000 -0.05	10.45	10.40	10.40	28,012
31 May 18	10.50000 +0.01	10.50	10.40	10.50	25,415
30 May 18	10.49000 +0.01	10.49	10.47	10.47	52,047
29 May 18	10.48000 +0.00	10.48	10.48	10.48	1,056
25 May 18	10.48000 -0.02	10.49	10.36	10.36	3,153
24 May 18	10.50000 +0.11	10.50	10.39	10.40	2,840
23 May 18	10.39000 -0.10	10.45	10.39	10.45	1,352
22 May 18	10.49500 -0.03	10.55	10.49	10.50	116,279
21 May 18	10.52000 +0.06	10.55	10.50	10.50	110,835
18 May 18	10.46000 +0.01	10.50	10.35	10.40	261,442
17 May 18	10.45000 +0.09	10.45	10.44	10.44	141,300
16 May 18	10.36000 +0.00	10.36	10.36	10.36	0
15 May 18	10.36000 +0.00	10.36	10.36	10.36	0
14 May 18	10.36000 -0.04	10.42	10.36	10.42	599
11 May 18	10.40000 +0.00	10.40	10.40	10.40	0
10 May 18	10.40000 +0.00	10.40	10.40	10.40	0
09 May 18	10.40000 +0.00	10.40	10.40	10.40	10,000
08 May 18	10.40000 +0.00	10.40	10.40	10.40	0
07 May 18	10.40000 +0.05	10.40	10.40	10.40	372
04 May 18	10.35000 +0.00	10.35	10.35	10.35	0
03 May 18	10.35000 +0.00	10.35	10.35	10.35	0
02 May 18	10.35000 +0.00	10.35	10.35	10.35	0
01 May 18	10.35000 +0.00	10.35	10.35	10.35	1
30 Apr 18	10.35000 -0.05	10.36	10.35	10.36	15,000
27 Apr 18	10.40000 +0.00	10.40	10.40	10.40	0
26 Apr 18	10.40000 +0.05	10.45	10.40	10.42	17,952
25 Apr 18	10.35000 -0.01	10.36	10.35	10.36	15,100
24 Apr 18	10.36000 +0.00	10.36	10.36	10.36	0
23 Apr 18	10.36000 +0.00	10.36	10.36	10.36	0
20 Apr 18	10.36000 -0.01	10.46	10.36	10.45	5,920
19 Apr 18	10.37000 +0.00	10.37	10.37	10.37	0
18 Apr 18	10.37000 +0.02	10.37	10.37	10.37	100
17 Apr 18	10.35000 +0.00	10.35	10.35	10.35	2
16 Apr 18	10.35000 +0.00	10.35	10.35	10.35	0
13 Apr 18	10.35000 -0.06	10.41	10.04	10.41	3,763
12 Apr 18	10.41000 +0.00	10.41	10.41	10.41	2
11 Apr 18	10.41000 +0.00	10.41	10.41	10.41	0
10 Apr 18	10.41000 +0.01	10.41	10.40	10.40	11,000
09 Apr 18	10.40000 +0.00	10.40	10.40	10.40	500
06 Apr 18	10.40000 +0.00	10.40	10.40	10.40	0
05 Apr 18	10.40000 +0.00	10.40	10.40	10.40	0
04 Apr 18	10.40000 -0.04	10.40	10.40	10.40	500
03 Apr 18	10.44000 +0.00	10.44	10.44	10.44	0
02 Apr 18	10.44000 +0.00	10.44	10.44	10.44	0
29 Mar 18	10.44000 +0.08	10.44	10.43	10.43	1,500
28 Mar 18	10.36000 +0.00	10.36	10.36	10.36	2
27 Mar 18	10.36000 -0.02	10.38	10.36	10.38	16,099
26 Mar 18	10.38000 +0.00	10.41	10.38	10.39	6,602
23 Mar 18	10.38000 +0.00	10.42	10.38	10.42	6,102
22 Mar 18	10.38000 -0.12	10.38	10.38	10.38	300
21 Mar 18	10.50000 +0.00	10.50	10.50	10.50	0
20 Mar 18	10.50000 +0.01	10.50	10.50	10.50	2,201
19 Mar 18	10.49000 +0.11	11.26	10.39	11.26	3,800
16 Mar 18	10.38000 -0.02	11.41	10.38	11.41	8,300
15 Mar 18	10.40000 -0.01	10.48	10.40	10.40	161,354
14 Mar 18	10.41000 -0.01	10.45	10.39	10.42	130,436
13 Mar 18	10.42000 +0.00	10.42	10.42	10.42	24
12 Mar 18	10.42000 +0.00	10.42	10.42	10.42	57
09 Mar 18	10.42000 +0.00	10.43	10.42	10.43	10,700
08 Mar 18	10.42000 -0.01	10.42	10.42	10.42	11,000
07 Mar 18	10.43000 -0.02	10.43	8.34	8.34	13,241
06 Mar 18	10.45000 +0.03	10.45	10.45	10.45	298
05 Mar 18	10.42000 +0.00	10.45	10.42	10.44	204,927
02 Mar 18	10.42000 +0.07	10.42	10.39	10.39	10,184
01 Mar 18	10.35000 +0.00	10.42	10.35	10.42	151,000
28 Feb 18	10.35000 +0.05	10.42	10.33	10.36	1,220,583
27 Feb 18	10.30000 +0.02	10.33	10.24	10.24	721,957
26 Feb 18	10.28000 +0.00	10.28	10.28	10.28	50,000
23 Feb 18	10.28000 +0.05	10.31	10.23	10.31	14,602
22 Feb 18	10.23000 +0.00	10.23	10.23	10.23	0
21 Feb 18	10.23000 +0.03	10.30	10.23	10.30	500
20 Feb 18	10.20000 +0.00	10.20	10.20	10.20	0
16 Feb 18	10.20000 +0.00	10.20	10.20	10.20	201
15 Feb 18	10.20000 -0.03	10.24	10.20	10.24	101,700
14 Feb 18	10.23000 -0.04	10.24	10.23	10.24	200,000
13 Feb 18	10.27000 +0.02	10.27	10.27	10.27	763
12 Feb 18	10.25000 +0.00	10.25	10.25	10.25	0
09 Feb 18	10.25000 +0.00	10.25	10.25	10.25	0
08 Feb 18	10.25000 +0.00	10.25	10.25	10.25	0
07 Feb 18	10.25000 +0.00	10.25	10.25	10.25	0
06 Feb 18	10.25000 +0.00	10.25	10.25	10.25	0
05 Feb 18	10.25000 +0.00	10.25	10.25	10.25	0
02 Feb 18	10.25000 +0.01	10.25	10.25	10.25	1,100
01 Feb 18	10.24010 +0.00	10.24	10.24	10.24	0
31 Jan 18	10.24010 +0.03	10.25	10.24	10.25	1,202
30 Jan 18	10.21000 -0.03	10.24	10.20	10.24	2,800
29 Jan 18	10.24000 +0.04	10.50	10.24	10.28	1,300
26 Jan 18	10.20000 +0.00	10.20	10.20	10.20	0
25 Jan 18	10.20000 -0.04	10.20	10.20	10.20	200
24 Jan 18	10.24000 +0.11	10.24	10.20	10.20	8,000
23 Jan 18	10.13000 -0.03	10.20	10.13	10.20	7,500
22 Jan 18	10.16000 +0.00	10.16	10.16	10.16	0
19 Jan 18	10.16000 -0.04	10.16	10.16	10.16	230
18 Jan 18	10.20000 +0.00	10.20	10.20	10.20	0
17 Jan 18	10.20000 +0.00	10.20	10.20	10.20	200
16 Jan 18	10.19990 +0.00	10.20	10.20	10.20	0
12 Jan 18	10.19990 +0.00	10.20	10.20	10.20	0
11 Jan 18	10.19990 +0.00	10.20	10.20	10.20	0
10 Jan 18	10.19990 +0.00	10.20	10.20	10.20	0
09 Jan 18	10.19990 +0.00	10.20	10.20	10.20	0
08 Jan 18	10.19990 +0.00	10.20	10.20	10.20	0
05 Jan 18	10.19990 -0.02	10.20	10.20	10.20	325
04 Jan 18	10.21520 +0.03	10.22	10.22	10.22	100
03 Jan 18	10.19000 +0.00	10.19	10.19	10.19	0
02 Jan 18	10.19000 +0.00	10.19	10.19	10.19	0
29 Dec 17	10.19000 +0.01	10.19	10.19	10.19	900
28 Dec 17	10.18000 -0.11	10.18	10.18	10.18	134
27 Dec 17	10.29000 +0.00	10.29	10.29	10.29	0
26 Dec 17	10.29000 -0.01	10.30	10.29	10.30	1,154
22 Dec 17	10.29990 +0.00	10.30	10.30	10.30	0
21 Dec 17	10.29990 +0.00	10.30	10.30	10.30	10
20 Dec 17	10.29990 +0.00	10.30	10.30	10.30	0
19 Dec 17	10.29990 +0.14	10.30	10.30	10.30	660
18 Dec 17	10.16000 -0.03	10.17	10.16	10.17	500
15 Dec 17	10.19000 +0.06	10.19	10.15	10.15	24,100
14 Dec 17	10.13000 +0.00	10.13	10.13	10.13	0
13 Dec 17	10.13000 +0.01	10.22	10.11	10.12	60,800
12 Dec 17	10.12000 +0.00	10.12	10.12	10.12	0
11 Dec 17	10.12000 -0.03	10.15	10.12	10.15	7,800
08 Dec 17	10.15000 -0.03	10.18	10.11	10.18	4,100
07 Dec 17	10.18000 +0.01	10.30	10.18	10.30	3,395
06 Dec 17	10.17000 -0.01	10.17	10.17	10.17	100
05 Dec 17	10.17990 +0.06	10.18	10.17	10.17	975
04 Dec 17	10.12000 -0.03	10.12	10.12	10.12	3,100
01 Dec 17	10.14900 +0.00	10.17	10.12	10.17	11,700
30 Nov 17	10.15000 +0.00	10.24	10.15	10.24	42,000
29 Nov 17	10.15000 -0.06	10.19	10.15	10.19	4,300
28 Nov 17	10.21000 +0.00	10.22	10.15	10.15	300
27 Nov 17	10.21000 +0.00	10.22	10.19	10.22	400
24 Nov 17	10.21000 +0.02	10.21	10.21	10.21	300
22 Nov 17	10.18970 +0.04	10.20	10.19	10.20	202
21 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
20 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
17 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
16 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
15 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
14 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
13 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
10 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
09 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
08 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
07 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
06 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
03 Nov 17	10.15000 +0.01	10.16	10.14	10.16	11,600
02 Nov 17	10.14000 +0.00	10.14	10.14	10.14	0
01 Nov 17	10.14000 +0.00	10.14	10.14	10.14	0
31 Oct 17	10.14000 +0.00	10.14	10.14	10.14	0
30 Oct 17	10.14000 +0.00	10.14	10.14	10.14	0
27 Oct 17	10.14000 +0.03	10.14	10.14	10.14	3,200
26 Oct 17	10.10990 -0.07	10.18	10.11	10.18	480
25 Oct 17	10.18000 -0.02	10.18	10.18	10.18	50,000
24 Oct 17	10.19990 +0.00	10.20	10.20	10.20	0
23 Oct 17	10.19990 +0.02	10.20	10.20	10.20	600
20 Oct 17	10.18000 +0.00	10.18	10.18	10.18	0
19 Oct 17	10.18000 +0.00	10.18	10.18	10.18	1,000
18 Oct 17	10.18000 +0.00	10.18	10.18	10.18	0
17 Oct 17	10.18000 -0.02	10.18	10.18	10.18	390
16 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
13 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
12 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
11 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
10 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
09 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
06 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
05 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
04 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
03 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
02 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
29 Sep 17	10.20000 +0.00	10.20	10.20	10.20	0
28 Sep 17	10.20000 +0.00	10.20	10.20	10.20	0
27 Sep 17	10.20000 +0.00	10.20	10.20	10.20	0
26 Sep 17	10.20000 +0.00	10.20	10.20	10.20	0
25 Sep 17	10.20000 +0.00	10.20	10.20	10.20	0
22 Sep 17	10.20000 +0.00	10.20	10.20	10.20	0
21 Sep 17	10.20000 +0.05	10.20	10.20	10.20	200
20 Sep 17	10.15000 +0.00	10.15	10.15	10.15	0
19 Sep 17	10.15000 +0.00	10.15	10.15	10.15	0
18 Sep 17	10.15000 +0.03	10.15	10.15	10.15	1,000
15 Sep 17	10.12000 +0.00	10.12	10.12	10.12	1,013
14 Sep 17	10.12000 +0.00	10.12	10.12	10.12	0
13 Sep 17	10.12000 +0.00	10.12	10.12	10.12	935
12 Sep 17	10.12000 +0.00	10.12	10.12	10.12	13,150
11 Sep 17	10.11990 +0.00	10.12	10.12	10.12	0
08 Sep 17	10.11990 +0.00	10.12	10.12	10.12	0
07 Sep 17	10.11990 +0.00	10.12	10.12	10.12	925
06 Sep 17	10.12000 +0.00	10.12	10.12	10.12	0
05 Sep 17	10.12000 +0.00	10.12	10.12	10.12	0
01 Sep 17	10.12000 +0.00	10.12	10.12	10.12	0
31 Aug 17	10.12000 +0.00	10.12	10.12	10.12	0
30 Aug 17	10.12000 +0.00	10.12	10.12	10.12	0
29 Aug 17	10.12000 +0.00	10.12	10.12	10.12	0
28 Aug 17	10.12000 +0.00	10.12	10.12	10.12	0
25 Aug 17	10.12000 +0.04	10.12	10.12	10.12	384
24 Aug 17	10.08000 +0.00	10.08	10.08	10.08	0
23 Aug 17	10.08000 +0.00	10.08	10.08	10.08	0
22 Aug 17	10.08000 +0.00	10.08	10.08	10.08	1,000
21 Aug 17	10.08000 +0.00	10.08	10.08	10.08	0
18 Aug 17	10.08000 +0.03	10.08	10.08	10.08	1,100
17 Aug 17	10.05000 +0.00	10.05	10.05	10.05	0
16 Aug 17	10.05000 +0.00	10.05	10.05	10.05	0
15 Aug 17	10.05000 +0.00	10.05	10.05	10.05	0
14 Aug 17	10.05000 +0.00	10.05	10.05	10.05	0
11 Aug 17	10.05000 -0.01	10.08	10.05	10.08	1,900
10 Aug 17	10.06000 +0.00	10.06	10.06	10.06	0
09 Aug 17	10.06000 +0.00	10.06	10.06	10.06	0
08 Aug 17	10.06000 +0.00	10.06	10.06	10.06	0
07 Aug 17	10.06000 +0.00	10.06	10.06	10.06	0
04 Aug 17	10.06000 +0.01	10.06	10.06	10.06	1,000
03 Aug 17	10.05000 +0.00	10.05	10.05	10.05	0
02 Aug 17	10.05000 +0.00	10.06	10.05	10.06	1,400
01 Aug 17	10.05000 +0.01	10.05	10.05	10.05	200
31 Jul 17	10.04000 -0.03	10.04	10.04	10.04	27,500
28 Jul 17	10.07000 +0.00	10.07	10.07	10.07	0
27 Jul 17	10.07000 +0.00	10.07	10.07	10.07	0
26 Jul 17	10.07000 +0.00	10.07	10.07	10.07	0
25 Jul 17	10.07000 +0.00	10.07	10.07	10.07	100
24 Jul 17	10.07000 +0.00	10.07	10.07	10.07	0
21 Jul 17	10.07000 +0.00	10.07	10.07	10.07	0
20 Jul 17	10.07000 +0.00	10.07	10.07	10.07	0
19 Jul 17	10.07000 -0.02	10.07	10.07	10.07	100
18 Jul 17	10.09000 +0.00	10.09	10.09	10.09	0
17 Jul 17	10.09000 +0.08	10.09	10.09	10.09	400
14 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
13 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
12 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
11 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
10 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
07 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
06 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
05 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
03 Jul 17	10.01000 -0.06	10.01	10.01	10.01	1,200
30 Jun 17	10.07000 +0.00	10.07	10.07	10.07	0
29 Jun 17	10.07000 +0.05	10.09	10.07	10.09	200
28 Jun 17	10.02000 +0.00	10.02	10.02	10.02	0
27 Jun 17	10.02000 +0.00	10.02	10.02	10.02	0
26 Jun 17	10.02000 -0.07	10.03	10.02	10.03	3,700
23 Jun 17	10.09000 +0.00	10.09	10.09	10.09	2,413
22 Jun 17	10.08990 +0.07	10.09	10.09	10.09	1,463
21 Jun 17	10.02000 +0.00	10.02	10.02	10.02	0
20 Jun 17	10.02000 +0.00	10.02	10.02	10.02	31
19 Jun 17	10.02000 -0.07	10.02	10.02	10.02	14,643
16 Jun 17	10.09000 -0.02	10.09	10.09	10.09	1,250
15 Jun 17	10.11000 +0.00	10.11	10.11	10.11	0
14 Jun 17	10.11000 +0.00	10.11	10.11	10.11	0
13 Jun 17	10.11000 +0.00	10.11	10.11	10.11	0
12 Jun 17	10.11000 +0.00	10.11	10.11	10.11	0
09 Jun 17	10.11000 +0.08	10.11	10.11	10.11	1,894
08 Jun 17	10.03000 +0.00	10.03	10.03	10.03	0
07 Jun 17	10.03000 +0.00	10.03	10.03	10.03	0
06 Jun 17	10.03000 +0.00	10.03	10.03	10.03	0
05 Jun 17	10.03000 +0.01	10.03	10.02	10.02	200
02 Jun 17	10.02000 +0.00	10.06	10.02	10.06	4,894
01 Jun 17	10.02000 +0.00	10.02	10.02	10.02	0
31 May 17	10.02000 +0.00	10.02	10.02	10.02	1,006
30 May 17	10.02000 +0.01	10.02	10.02	10.02	11,200
26 May 17	10.01000 +0.00	10.01	10.01	10.01	0
25 May 17	10.01000 +0.00	10.01	10.01	10.01	0
24 May 17	10.01000 +0.00	10.01	10.01	10.01	0
23 May 17	10.01000 +0.00	10.01	10.01	10.01	0
22 May 17	10.01000 +0.00	10.01	10.01	10.01	0
19 May 17	10.01000 +0.00	10.01	10.01	10.01	0
18 May 17	10.01000 +0.00	10.01	10.01	10.01	0
17 May 17	10.01000 +0.00	10.01	10.01	10.01	0
16 May 17	10.01000 +0.00	10.01	10.01	10.01	0
15 May 17	10.01000 +0.00	10.01	10.01	10.01	0
12 May 17	10.01000 +0.00	10.01	10.01	10.01	0
11 May 17	10.01000 +0.00	10.04	10.01	10.01	2,500
10 May 17	10.01000 +0.00	10.01	10.01	10.01	760
09 May 17	10.01000 +0.00	10.01	10.01	10.01	0
08 May 17	10.01000 +0.00	10.01	10.01	10.01	0
05 May 17	10.01000 +0.00	10.01	10.01	10.01	0
04 May 17	10.01000 +0.00	10.01	10.01	10.01	0
03 May 17	10.01000 +0.00	10.01	10.01	10.01	0
02 May 17	10.01000 +0.00	10.01	10.01	10.01	0
01 May 17	10.01000 +0.00	10.01	10.01	10.01	0
28 Apr 17	10.01000 +0.00	10.01	10.01	10.01	0
27 Apr 17	10.01000 +0.00	10.01	10.01	10.01	0
26 Apr 17	10.01000 +0.00	10.01	10.01	10.01	24
25 Apr 17	10.01000 -0.11	10.01	10.01	10.01	3,060
24 Apr 17	10.12000 +0.00	10.12	10.12	10.12	0
21 Apr 17	10.12000 +0.00	10.12	10.12	10.12	300
20 Apr 17	10.12000 +0.00	10.12	10.12	10.12	0
19 Apr 17	10.12000 +0.00	10.12	10.12	10.12	0
18 Apr 17	10.12000 +0.00	10.12	10.12	10.12	0
17 Apr 17	10.12000 +0.00	10.12	10.12	10.12	18
13 Apr 17	10.12000 +0.00	10.12	10.12	10.12	0
12 Apr 17	10.12000 +0.00	10.12	10.12	10.12	0
11 Apr 17	10.12000 +0.03	10.12	10.12	10.12	250,000
10 Apr 17	10.09000 -0.11	10.09	10.06	10.06	3,257
07 Apr 17	10.20250 +0.00	10.20	10.20	10.20	0
06 Apr 17	10.20250 +0.20	10.24	10.20	10.20	2,212
05 Apr 17	10.00000 +0.00	10.00	10.00	10.00	0
04 Apr 17	10.00000 +0.00	10.00	10.00	10.00	0
03 Apr 17	10.00000 +0.00	10.00	10.00	10.00	0
31 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
30 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
29 Mar 17	10.00000 -0.07	10.00	10.00	10.00	760
28 Mar 17	10.07000 +0.00	10.08	10.07	10.08	17,700
27 Mar 17	10.07000 +0.00	10.07	10.05	10.07	6,406
24 Mar 17	10.07000 +0.00	10.07	10.07	10.07	0
23 Mar 17	10.07000 +0.00	10.07	10.07	10.07	0
22 Mar 17	10.07000 +0.00	10.07	10.07	10.07	0
21 Mar 17	10.07000 +0.00	10.07	10.07	10.07	0
20 Mar 17	10.07000 +0.00	10.07	10.07	10.07	0
17 Mar 17	10.07000 +0.06	10.07	10.05	10.07	794
16 Mar 17	10.00520 +0.00	10.01	10.01	10.01	0
15 Mar 17	10.00520 -0.06	10.03	10.00	10.03	10,412
14 Mar 17	10.07000 +0.07	10.07	9.95	9.96	3,969
13 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
10 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
09 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
08 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
07 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
06 Mar 17	10.00000 -0.05	10.00	10.00	10.00	100
03 Mar 17	10.05000 -0.01	10.05	10.01	10.01	200
02 Mar 17	10.06000 +0.00	10.06	10.06	10.06	0
01 Mar 17	10.06000 +0.11	10.06	9.98	9.98	1,500
28 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
27 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
24 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
23 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
22 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
21 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
17 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
16 Feb 17	9.95000 +0.00	9.96	9.95	9.96	3,289
15 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
14 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
13 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
10 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
09 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
08 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
07 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
06 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
03 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
02 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
01 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
31 Jan 17	9.95000 +0.00	9.95	9.95	9.95	0
30 Jan 17	9.95000 +0.00	9.95	9.95	9.95	0
27 Jan 17	9.95000 +0.00	9.95	9.95	9.95	0
26 Jan 17	9.95000 -0.30	9.95	9.93	9.93	1,100
25 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
24 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
23 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
20 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
19 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
18 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
17 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
13 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
12 Jan 17	10.25000 +0.21	10.25	10.25	10.25	725
11 Jan 17	10.04000 +0.00	10.04	10.04	10.04	0
10 Jan 17	10.04000 +0.00	10.04	10.04	10.04	0
09 Jan 17	10.04000 +0.00	10.04	10.04	10.04	0
06 Jan 17	10.04000 +0.00	10.04	10.04	10.04	7,100
05 Jan 17	10.03990 +0.00	10.04	10.04	10.04	0
04 Jan 17	10.03990 +0.00	10.04	10.04	10.04	725
03 Jan 17	10.04000 +0.04	10.04	10.04	10.04	2,800
30 Dec 16	10.00000 -0.04	10.03	10.00	10.03	15,189
29 Dec 16	10.04000 +0.00	10.04	10.04	10.04	0
28 Dec 16	10.04000 +0.00	10.04	10.04	10.04	0
27 Dec 16	10.04000 +0.00	10.04	10.04	10.04	0
23 Dec 16	10.04000 +0.04	10.04	10.00	10.00	46,326
22 Dec 16	10.00000 +0.00	10.00	10.00	10.00	0
21 Dec 16	10.00000 +0.00	10.00	10.00	10.00	0
20 Dec 16	10.00000 +0.00	10.00	10.00	10.00	0
19 Dec 16	10.00000 +0.20	10.00	10.00	10.00	13,689
16 Dec 16	9.80000 +0.00	9.80	9.80	9.80	480
15 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
14 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
13 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
12 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
09 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
08 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
07 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
06 Dec 16	9.80000 +0.00	9.80	9.80	9.80	470

Priority Technology Holdings Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	7.81000 +0.00	7.83	7.81	7.83	435,851
19 Oct 26	7.81000 -0.01	7.83	7.81	7.83	461,993
16 Oct 26	7.82000 +0.00	7.84	7.82	7.83	262,355
15 Oct 26	7.82000 +0.00	7.84	7.82	7.82	395,366
14 Oct 26	7.82000 +0.01	7.85	7.81	7.82	778,705
13 Oct 26	7.81000 +0.02	7.82	7.80	7.80	757,294
12 Oct 26	7.79000 -0.02	7.81	7.79	7.80	517,032
09 Oct 26	7.81000 +0.01	7.81	7.79	7.79	758,175
08 Oct 26	7.80000 +0.02	7.80	7.78	7.78	1,236,679
07 Oct 26	7.78000 +0.00	7.80	7.77	7.80	2,170,807
06 Oct 26	7.78000 +0.00	7.80	7.78	7.80	362,003
05 Oct 26	7.78000 +0.00	7.80	7.78	7.78	771,844
02 Oct 26	7.78000 +0.00	7.80	7.78	7.78	1,022,752
01 Oct 26	7.78000 -0.02	7.80	7.78	7.78	707,226
30 Sep 26	7.80000 +0.01	7.80	7.78	7.78	961,130
29 Sep 26	7.79000 +0.02	7.80	7.76	7.77	1,629,728
28 Sep 26	7.77000 -0.01	7.79	7.77	7.78	1,432,523
25 Sep 26	7.78000 -0.01	7.80	7.78	7.78	1,179,762
24 Sep 26	7.79000 -0.01	7.81	7.79	7.79	2,419,750
23 Sep 26	7.80000 +0.00	7.82	7.79	7.79	3,195,692
22 Sep 26	7.80000 +0.00	7.81	7.78	7.80	8,186,594
21 Sep 26	7.80000 +1.97	7.84	7.76	7.78	18,683,136
18 Sep 26	5.83000 -0.12	5.91	5.75	5.91	724,479
17 Sep 26	5.95000 +0.06	6.00	5.85	5.98	444,639
16 Sep 26	5.89000 -0.12	6.05	5.84	6.00	342,419
15 Sep 26	6.01000 +0.01	6.07	5.90	5.95	288,622
14 Sep 26	6.00500 +0.07	6.08	5.87	5.96	588,867
11 Sep 26	5.94000 +0.18	6.17	5.87	5.89	659,853
10 Sep 26	5.76500 +0.34	5.91	5.52	5.67	548,921
09 Sep 26	5.42500 -0.06	5.50	5.38	5.46	272,925
08 Sep 26	5.49000 -0.06	5.53	5.35	5.50	392,393
04 Sep 26	5.55000 +0.13	5.60	5.28	5.34	315,853
03 Sep 26	5.42000 +0.03	5.54	5.32	5.47	164,222
02 Sep 26	5.39000 +0.14	5.47	5.19	5.26	348,934
01 Sep 26	5.25000 -0.06	5.38	5.20	5.25	400,621
31 Aug 26	5.31000 -0.07	5.43	5.20	5.32	409,905
28 Aug 26	5.38000 -0.03	5.51	5.34	5.41	363,358
27 Aug 26	5.41000 -0.20	5.74	5.39	5.61	322,115
26 Aug 26	5.61000 -0.01	5.71	5.53	5.55	271,129
25 Aug 26	5.62000 -0.07	5.84	5.53	5.70	422,158
24 Aug 26	5.69000 +0.08	5.84	5.61	5.61	285,568
21 Aug 26	5.61000 +0.02	5.68	5.43	5.64	420,252
20 Aug 26	5.59000 -0.04	5.68	5.43	5.56	265,747
19 Aug 26	5.63000 +0.02	5.78	5.53	5.63	674,411
18 Aug 26	5.61000 +0.27	5.63	5.33	5.35	454,553
17 Aug 26	5.34000 -0.15	5.47	5.28	5.46	376,723
14 Aug 26	5.49000 -0.07	5.69	5.46	5.62	474,981
13 Aug 26	5.56000 +0.38	5.60	5.20	5.23	843,887
12 Aug 26	5.18000 -0.03	5.30	5.10	5.23	921,778
11 Aug 26	5.21000 -0.02	5.32	5.17	5.29	593,886
10 Aug 26	5.23000 -0.16	5.39	5.12	5.30	670,217
07 Aug 26	5.39000 +0.01	5.50	5.17	5.39	1,017,055
06 Aug 26	5.38000 -1.28	6.50	5.16	6.45	1,619,423
05 Aug 26	6.66000 -0.05	6.80	6.56	6.80	257,318
04 Aug 26	6.71000 +0.04	6.77	6.62	6.70	214,842
03 Aug 26	6.67000 +0.17	6.78	6.58	6.59	208,242
31 Jul 26	6.50000 -0.11	6.61	6.39	6.61	162,656
30 Jul 26	6.61000 -0.12	6.76	6.57	6.75	215,590
29 Jul 26	6.73000 -0.16	7.05	6.63	6.88	424,173
28 Jul 26	6.89000 +0.36	6.90	6.50	6.50	212,371
27 Jul 26	6.53000 +0.24	6.55	6.25	6.37	216,942
24 Jul 26	6.29000 +0.04	6.39	6.19	6.30	237,566
23 Jul 26	6.25000 -0.19	6.35	6.11	6.35	292,950
22 Jul 26	6.44000 -0.10	6.55	6.36	6.52	260,226
21 Jul 26	6.54000 +0.18	6.54	6.16	6.34	335,781
20 Jul 26	6.36000 -0.33	6.74	6.35	6.69	343,629
17 Jul 26	6.69000 -0.10	6.71	6.53	6.67	262,576
16 Jul 26	6.79000 +0.09	6.83	6.49	6.67	451,206
15 Jul 26	6.70000 -0.44	7.21	6.66	7.16	358,554
14 Jul 26	7.14000 +0.01	7.17	7.01	7.12	242,024
13 Jul 26	7.13000 +0.02	7.22	6.98	7.11	435,317
10 Jul 26	7.11000 +0.03	7.22	7.00	7.14	278,265
09 Jul 26	7.08000 +0.31	7.09	6.70	6.76	311,428
08 Jul 26	6.77000 -0.20	6.95	6.57	6.95	312,040
07 Jul 26	6.97000 -0.10	7.16	6.92	7.15	292,984
06 Jul 26	7.07000 -0.11	7.28	6.84	7.16	498,808
02 Jul 26	7.18000 +0.02	7.38	7.05	7.16	618,083
01 Jul 26	7.16000 +0.49	7.18	6.72	6.72	418,115
30 Jun 26	6.67000 -0.47	7.15	6.65	7.14	549,784
29 Jun 26	7.14000 -0.17	7.29	7.03	7.29	754,380
26 Jun 26	7.31000 +0.30	7.32	6.94	6.94	2,074,343
25 Jun 26	7.01000 -0.08	7.15	6.92	7.15	355,058
24 Jun 26	7.09000 +0.04	7.30	7.03	7.05	783,287
23 Jun 26	7.05000 -0.02	7.22	6.89	6.94	461,920
22 Jun 26	7.07000 -0.10	7.34	6.85	7.12	1,174,954
18 Jun 26	7.17000 +0.70	7.43	6.36	6.56	2,408,634
17 Jun 26	6.47000 +0.07	6.65	6.40	6.41	415,517
16 Jun 26	6.40000 +0.11	6.47	6.30	6.32	285,243
15 Jun 26	6.29000 +0.14	6.50	6.28	6.37	322,258
12 Jun 26	6.15000 +0.01	6.32	6.10	6.22	249,620
11 Jun 26	6.14000 +0.09	6.16	5.91	5.99	235,016
10 Jun 26	6.05000 -0.01	6.14	5.99	6.02	212,877
09 Jun 26	6.06000 +0.10	6.18	5.94	5.99	233,865
08 Jun 26	5.96000 +0.14	5.99	5.82	5.88	235,476
05 Jun 26	5.82000 -0.24	6.10	5.72	6.07	241,950
04 Jun 26	6.06000 +0.16	6.11	5.83	5.97	176,549
03 Jun 26	5.90000 -0.52	6.32	5.78	6.32	363,465
02 Jun 26	6.42000 -0.15	6.51	6.31	6.48	159,613
01 Jun 26	6.57000 +0.18	6.75	6.40	6.40	234,216
29 May 26	6.39000 +0.16	6.61	6.21	6.22	377,033
28 May 26	6.23000 -0.03	6.33	6.21	6.26	204,257
27 May 26	6.26000 +0.36	6.29	5.93	5.93	321,394
26 May 26	5.90000 +0.17	5.92	5.70	5.73	180,311
22 May 26	5.73000 +0.05	5.79	5.68	5.73	160,439
21 May 26	5.68000 -0.13	5.78	5.64	5.78	212,831
20 May 26	5.81000 +0.06	5.88	5.53	5.72	148,351
19 May 26	5.75000 -0.20	5.94	5.75	5.91	146,107
18 May 26	5.95000 +0.10	6.07	5.80	5.84	208,673
15 May 26	5.85000 -0.13	5.95	5.77	5.88	198,252
14 May 26	5.98000 +0.17	6.08	5.70	5.87	291,255
13 May 26	5.81000 -0.36	6.27	5.69	6.17	356,998
12 May 26	6.17000 +0.23	6.26	5.96	6.08	640,271
11 May 26	5.94000 +0.32	6.28	5.68	6.09	850,979
08 May 26	5.62000 +0.11	5.68	5.43	5.50	182,132
07 May 26	5.51000 +0.25	5.59	5.27	5.30	144,166
06 May 26	5.26000 +0.03	5.27	5.15	5.26	110,260
05 May 26	5.23000 -0.07	5.32	5.10	5.30	179,924
04 May 26	5.30000 -0.03	5.42	5.26	5.33	123,970
01 May 26	5.33000 +0.15	5.38	5.17	5.23	148,273
30 Apr 26	5.18000 +0.04	5.21	5.10	5.15	179,326
29 Apr 26	5.14000 -0.27	5.43	5.13	5.36	107,635
28 Apr 26	5.41000 +0.05	5.47	5.30	5.35	113,434
27 Apr 26	5.36000 +0.03	5.42	5.30	5.33	89,628
24 Apr 26	5.33000 +0.05	5.34	5.17	5.30	84,729
23 Apr 26	5.28000 -0.17	5.44	5.19	5.41	151,844
22 Apr 26	5.45000 +0.21	5.46	5.24	5.27	253,352
21 Apr 26	5.24000 -0.07	5.39	5.10	5.31	248,948
20 Apr 26	5.31000 +0.16	5.32	5.14	5.18	155,789
17 Apr 26	5.15000 +0.16	5.41	5.07	5.08	617,926
16 Apr 26	4.99000 -0.01	5.05	4.91	5.00	312,919
15 Apr 26	5.00000 +0.07	5.16	4.93	4.93	506,663
14 Apr 26	4.93000 +0.12	4.93	4.81	4.81	148,011
13 Apr 26	4.81000 +0.16	4.84	4.61	4.64	254,972
10 Apr 26	4.65000 -0.27	4.94	4.57	4.94	481,526
09 Apr 26	4.92000 -0.07	4.97	4.86	4.95	195,389
08 Apr 26	4.99000 +0.16	5.07	4.93	5.03	148,933
07 Apr 26	4.83000 -0.06	4.95	4.78	4.92	155,621
06 Apr 26	4.89000 +0.10	5.00	4.76	4.78	157,036
02 Apr 26	4.79000 +0.10	4.82	4.57	4.64	185,467
01 Apr 26	4.69000 -0.03	4.82	4.66	4.76	188,878
31 Mar 26	4.72000 +0.02	4.81	4.61	4.78	216,720
30 Mar 26	4.70000 +0.06	4.83	4.63	4.64	285,642
27 Mar 26	4.64000 -0.17	4.77	4.63	4.76	285,661
26 Mar 26	4.81000 +0.10	4.82	4.68	4.70	167,598
25 Mar 26	4.71000 -0.14	4.95	4.70	4.92	209,538
24 Mar 26	4.85000 -0.21	5.01	4.85	5.00	201,558
23 Mar 26	5.06000 +0.18	5.07	4.90	5.03	232,092
20 Mar 26	4.88000 -0.06	4.95	4.85	4.91	321,680
19 Mar 26	4.94000 +0.00	5.00	4.82	4.95	316,581
18 Mar 26	4.94000 -0.16	5.17	4.91	5.10	515,518
17 Mar 26	5.10000 +0.03	5.22	5.10	5.11	130,662
16 Mar 26	5.07000 +0.11	5.16	5.02	5.05	320,455
13 Mar 26	4.96000 -0.04	5.15	4.87	5.02	517,184
12 Mar 26	5.00000 -0.21	5.23	4.95	5.16	589,102
11 Mar 26	5.21000 -0.20	5.45	5.06	5.35	558,803
10 Mar 26	5.41000 +0.03	5.66	4.95	5.07	741,609
09 Mar 26	5.38000 -0.24	5.54	5.30	5.54	504,491
06 Mar 26	5.62000 -0.15	5.70	5.56	5.63	149,604
05 Mar 26	5.77000 +0.04	5.80	5.68	5.69	160,506
04 Mar 26	5.73000 +0.07	5.78	5.54	5.66	184,883
03 Mar 26	5.66000 +0.01	5.69	5.45	5.49	251,463
02 Mar 26	5.65000 +0.10	5.68	5.50	5.50	236,600
27 Feb 26	5.55000 +0.00	5.56	5.45	5.45	184,405
26 Feb 26	5.55000 -0.18	5.85	5.51	5.72	200,408
25 Feb 26	5.73000 +0.13	5.78	5.58	5.64	158,413
24 Feb 26	5.60000 +0.22	5.70	5.37	5.38	269,108
23 Feb 26	5.38000 -0.13	5.51	5.26	5.43	446,811
20 Feb 26	5.51000 +0.00	5.61	5.43	5.47	341,124
19 Feb 26	5.51000 -0.07	5.54	5.40	5.50	153,366
18 Feb 26	5.58000 +0.08	5.67	5.48	5.53	326,179
17 Feb 26	5.50000 +0.11	5.59	5.40	5.40	228,910
13 Feb 26	5.39000 +0.08	5.59	5.31	5.32	551,896
12 Feb 26	5.31000 -0.11	5.48	5.20	5.48	267,489
11 Feb 26	5.42000 -0.05	5.52	5.26	5.52	391,958
10 Feb 26	5.47000 -0.16	5.78	5.45	5.66	358,648
09 Feb 26	5.63000 +0.08	5.74	5.47	5.55	232,998
06 Feb 26	5.55000 +0.21	5.57	5.37	5.44	289,572
05 Feb 26	5.34000 -0.15	5.46	5.12	5.44	383,997
04 Feb 26	5.49000 -0.09	5.64	5.40	5.62	568,730
03 Feb 26	5.58000 -0.30	5.92	5.42	5.92	605,870
02 Feb 26	5.88000 -0.03	6.00	5.86	5.89	283,295
30 Jan 26	5.91000 +0.00	5.99	5.74	5.86	293,856
29 Jan 26	5.91000 +0.05	5.91	5.70	5.88	190,493
28 Jan 26	5.86000 -0.09	5.99	5.82	5.99	200,032
27 Jan 26	5.95000 -0.06	6.09	5.95	6.04	321,869
26 Jan 26	6.01000 +0.00	6.03	5.87	5.88	269,766
23 Jan 26	6.01000 -0.02	6.04	5.90	6.03	176,538
22 Jan 26	6.03000 +0.04	6.16	5.98	6.08	374,093
21 Jan 26	5.99000 +0.16	6.09	5.83	5.85	711,850
20 Jan 26	5.83000 -0.01	5.88	5.79	5.80	411,835
16 Jan 26	5.84000 +0.03	5.91	5.81	5.85	190,108
15 Jan 26	5.81000 +0.05	5.88	5.69	5.78	366,535
14 Jan 26	5.76000 -0.01	5.81	5.67	5.75	231,190
13 Jan 26	5.77000 -0.09	5.89	5.70	5.86	264,952
12 Jan 26	5.86000 -0.05	5.95	5.80	5.89	259,390
09 Jan 26	5.91000 +0.09	5.99	5.78	5.87	323,935
08 Jan 26	5.82000 +0.31	5.97	5.44	5.44	529,758
07 Jan 26	5.51000 -0.09	5.61	5.43	5.59	257,299
06 Jan 26	5.60000 +0.06	5.66	5.48	5.54	289,448
05 Jan 26	5.54000 +0.22	5.66	5.26	5.26	457,113
02 Jan 26	5.32000 -0.13	5.57	5.26	5.52	236,056
31 Dec 25	5.45000 -0.05	5.52	5.38	5.52	584,710
30 Dec 25	5.50000 -0.08	5.62	5.50	5.58	462,561
29 Dec 25	5.58000 +0.05	5.60	5.50	5.50	332,039
26 Dec 25	5.53000 -0.06	5.61	5.51	5.57	223,619
24 Dec 25	5.59000 +0.07	5.60	5.50	5.53	168,516
23 Dec 25	5.52000 -0.14	5.70	5.52	5.63	377,670
22 Dec 25	5.66000 +0.05	5.78	5.60	5.61	402,664
19 Dec 25	5.61000 +0.02	5.66	5.59	5.60	645,643
18 Dec 25	5.59000 +0.05	5.71	5.51	5.63	266,653
17 Dec 25	5.54000 +0.02	5.70	5.51	5.54	285,898
16 Dec 25	5.52000 -0.02	5.63	5.46	5.51	350,998
15 Dec 25	5.54000 -0.23	5.82	5.54	5.82	308,935
12 Dec 25	5.77000 -0.05	5.94	5.74	5.83	293,084
11 Dec 25	5.82000 +0.02	5.90	5.71	5.77	286,145
10 Dec 25	5.80000 +0.21	5.89	5.45	5.53	483,361
09 Dec 25	5.59000 -0.05	5.82	5.57	5.63	559,830
08 Dec 25	5.64000 -0.03	5.76	5.60	5.71	429,098
05 Dec 25	5.67000 -0.06	5.87	5.61	5.74	409,829
04 Dec 25	5.73000 -0.05	5.90	5.73	5.79	449,389
03 Dec 25	5.78000 +0.12	5.91	5.69	5.69	417,489
02 Dec 25	5.66000 -0.30	6.00	5.66	6.00	515,369
01 Dec 25	5.96000 +0.11	5.99	5.78	5.85	470,744
28 Nov 25	5.85000 +0.01	6.11	5.84	5.89	379,796
26 Nov 25	5.84000 +0.17	5.93	5.65	5.65	494,594
25 Nov 25	5.67000 -0.08	5.77	5.63	5.75	515,007
24 Nov 25	5.75000 +0.34	5.76	5.31	5.41	530,728
21 Nov 25	5.41000 +0.29	5.49	5.10	5.20	760,202
20 Nov 25	5.12000 -0.07	5.48	5.07	5.31	809,323
19 Nov 25	5.19000 +0.00	5.32	5.13	5.17	581,505
18 Nov 25	5.19000 -0.22	5.39	5.08	5.32	846,645
17 Nov 25	5.41000 +0.17	5.43	5.06	5.24	943,489
14 Nov 25	5.24000 -0.09	5.36	5.05	5.16	929,814
13 Nov 25	5.33000 -0.45	5.74	5.30	5.70	1,006,684
12 Nov 25	5.78000 +0.23	5.83	5.51	5.53	1,083,752
11 Nov 25	5.55000 -0.02	5.65	5.41	5.52	1,037,448
10 Nov 25	5.57000 +0.70	6.20	5.52	5.60	4,064,879
07 Nov 25	4.87000 +0.02	4.88	4.44	4.77	1,458,418
06 Nov 25	4.85000 -2.09	6.51	4.78	6.50	1,858,981
05 Nov 25	6.94000 +0.31	6.96	6.67	6.68	508,796
04 Nov 25	6.63000 -0.33	6.90	6.54	6.85	487,131
03 Nov 25	6.96000 +0.00	7.02	6.76	7.02	426,667
31 Oct 25	6.96000 +0.12	6.96	6.80	6.84	253,186
30 Oct 25	6.84000 -0.29	7.14	6.83	7.06	331,878
29 Oct 25	7.13000 -0.18	7.32	7.08	7.31	381,143
28 Oct 25	7.31000 -0.12	7.42	7.26	7.41	287,021
27 Oct 25	7.43000 -0.29	7.87	7.40	7.87	346,909
24 Oct 25	7.72000 +0.31	7.82	7.51	7.55	400,782
23 Oct 25	7.41000 +0.19	7.49	7.26	7.26	388,141
22 Oct 25	7.22000 -0.02	7.26	7.02	7.15	315,961
21 Oct 25	7.24000 +0.25	7.28	6.97	7.00	425,569
20 Oct 25	6.99000 +0.16	7.08	6.79	6.88	494,630
17 Oct 25	6.83000 +0.06	6.93	6.69	6.84	483,955
16 Oct 25	6.77000 -0.42	7.22	6.76	7.21	401,908
15 Oct 25	7.19000 -0.23	7.56	7.15	7.56	349,419
14 Oct 25	7.42000 +0.12	7.53	7.00	7.13	591,261
13 Oct 25	7.30000 +0.02	7.47	7.22	7.46	615,739
10 Oct 25	7.28000 -0.37	7.86	7.26	7.67	690,168
09 Oct 25	7.65000 +0.38	7.91	7.29	7.30	1,161,813
08 Oct 25	7.27000 -0.01	7.36	7.18	7.35	303,468
07 Oct 25	7.28000 +0.25	7.43	7.05	7.09	480,404
06 Oct 25	7.03000 +0.05	7.26	6.98	7.10	352,725
03 Oct 25	6.98000 +0.15	7.09	6.89	6.89	293,246
02 Oct 25	6.83000 -0.05	6.98	6.80	6.90	280,730
01 Oct 25	6.88000 +0.01	6.97	6.70	6.80	416,144
30 Sep 25	6.87000 +0.00	6.89	6.68	6.88	309,225
29 Sep 25	6.87000 -0.14	7.07	6.83	7.07	320,614
26 Sep 25	7.01000 +0.05	7.04	6.85	7.03	288,921
25 Sep 25	6.96000 -0.19	7.06	6.83	7.02	425,040
24 Sep 25	7.15000 -0.13	7.37	7.07	7.30	233,032
23 Sep 25	7.28000 -0.19	7.58	7.25	7.49	366,162
22 Sep 25	7.47000 +0.17	7.48	7.23	7.27	398,428
19 Sep 25	7.30000 -0.18	7.53	7.28	7.49	1,571,910
18 Sep 25	7.48000 +0.17	7.64	7.34	7.36	402,785
17 Sep 25	7.31000 +0.06	7.59	7.28	7.28	381,806
16 Sep 25	7.25000 -0.19	7.52	7.25	7.47	349,019
15 Sep 25	7.44000 -0.10	7.62	7.39	7.58	311,160
12 Sep 25	7.54000 -0.09	7.66	7.51	7.63	347,100
11 Sep 25	7.63000 +0.10	7.75	7.56	7.59	366,521
10 Sep 25	7.53000 -0.23	7.86	7.50	7.75	361,768
09 Sep 25	7.76000 +0.01	7.86	7.67	7.74	308,429
08 Sep 25	7.75000 +0.06	7.86	7.68	7.74	343,243
05 Sep 25	7.69000 -0.18	7.97	7.58	7.95	512,197
04 Sep 25	7.87000 -0.25	8.12	7.86	8.11	300,966
03 Sep 25	8.12000 -0.16	8.30	7.99	8.25	272,812
02 Sep 25	8.28000 -0.09	8.32	8.07	8.15	290,179
29 Aug 25	8.37000 -0.02	8.47	8.27	8.41	300,331
28 Aug 25	8.39000 +0.06	8.59	8.32	8.40	462,344
27 Aug 25	8.33000 -0.06	8.40	8.10	8.33	328,110
26 Aug 25	8.39000 +0.10	8.49	8.26	8.33	269,055
25 Aug 25	8.29000 -0.14	8.56	8.20	8.43	497,936
22 Aug 25	8.43000 +0.45	8.59	7.86	8.10	918,369
21 Aug 25	7.98000 +0.13	8.09	7.73	7.83	651,479
20 Aug 25	7.85000 -0.04	8.00	7.64	7.82	276,005
19 Aug 25	7.89000 -0.14	8.10	7.78	8.10	531,427
18 Aug 25	8.03000 +0.41	8.17	7.63	7.65	615,328
15 Aug 25	7.62000 -0.13	7.76	7.46	7.75	450,557
14 Aug 25	7.75000 -0.20	7.93	7.53	7.93	497,971
13 Aug 25	7.95000 +0.50	8.04	7.65	7.70	1,073,255
12 Aug 25	7.45000 +0.41	7.74	7.10	7.10	831,306
11 Aug 25	7.04000 -0.61	7.98	6.97	7.70	899,480
08 Aug 25	7.65000 +0.20	7.72	7.35	7.65	433,433
07 Aug 25	7.45000 +0.65	7.70	6.99	7.26	701,820
06 Aug 25	6.80000 +0.01	6.88	6.72	6.80	348,401
05 Aug 25	6.79000 -0.15	7.00	6.70	6.97	488,236
04 Aug 25	6.94000 +0.20	7.04	6.70	6.78	329,802
01 Aug 25	6.74000 -0.11	6.80	6.50	6.65	434,910
31 Jul 25	6.85000 +0.01	6.98	6.71	6.84	334,420
30 Jul 25	6.84000 -0.06	7.05	6.77	6.90	455,648
29 Jul 25	6.90000 -0.29	7.28	6.81	7.24	666,704
28 Jul 25	7.19000 +0.14	7.22	7.09	7.10	273,556
25 Jul 25	7.05000 -0.04	7.09	6.97	7.08	319,635
24 Jul 25	7.09000 -0.10	7.24	7.09	7.21	359,926
23 Jul 25	7.19000 -0.04	7.23	6.95	7.23	593,406
22 Jul 25	7.23000 +0.20	7.30	7.02	7.05	423,977
21 Jul 25	7.03000 -0.27	7.38	7.01	7.32	355,824
18 Jul 25	7.30000 -0.07	7.42	7.25	7.42	290,538
17 Jul 25	7.37000 +0.07	7.55	7.23	7.30	435,762
16 Jul 25	7.30000 +0.15	7.44	7.08	7.20	711,107
15 Jul 25	7.15000 -0.11	7.46	7.07	7.29	653,795
14 Jul 25	7.26500 -0.09	7.36	7.09	7.36	518,597
11 Jul 25	7.35000 -0.97	8.40	7.33	8.26	725,752
10 Jul 25	8.32000 +0.09	8.35	8.09	8.30	319,523
09 Jul 25	8.23000 +0.00	8.35	7.95	8.26	522,138
08 Jul 25	8.23000 -0.25	8.64	8.05	8.48	588,568
07 Jul 25	8.48000 -0.08	8.89	8.40	8.57	725,772
03 Jul 25	8.56000 +0.78	8.56	7.84	7.86	546,905
02 Jul 25	7.78000 +0.07	8.03	7.60	7.71	787,030
01 Jul 25	7.71000 -0.07	7.87	7.63	7.75	664,965
30 Jun 25	7.78000 +0.08	7.85	7.66	7.81	582,874
27 Jun 25	7.70000 -0.22	8.00	7.55	7.93	1,311,732
26 Jun 25	7.92000 +0.09	8.05	7.77	7.83	552,142
25 Jun 25	7.83000 -0.22	8.19	7.77	8.14	851,802
24 Jun 25	8.05000 +0.06	8.27	7.99	8.15	1,615,559
23 Jun 25	7.99000 +0.19	8.09	7.75	7.88	1,459,885
20 Jun 25	7.80000 -0.32	8.49	7.68	8.39	827,011
18 Jun 25	8.12000 +0.28	8.61	7.84	7.84	1,538,551
17 Jun 25	7.84000 -0.11	8.03	7.60	7.90	472,053
16 Jun 25	7.95000 +0.15	8.11	7.61	7.63	315,228
13 Jun 25	7.80000 -0.46	8.15	7.71	8.11	808,943
12 Jun 25	8.26000 -0.24	8.46	8.13	8.46	265,027
11 Jun 25	8.50000 -0.04	8.89	8.40	8.60	478,532
10 Jun 25	8.54000 +0.07	8.62	8.34	8.55	238,083
09 Jun 25	8.47000 +0.06	8.75	8.25	8.47	287,977
06 Jun 25	8.41000 +0.04	8.59	8.34	8.50	291,737
05 Jun 25	8.37000 -0.05	8.56	8.18	8.41	259,721
04 Jun 25	8.42000 -0.25	8.84	8.33	8.70	299,332
03 Jun 25	8.67000 +0.18	8.81	8.29	8.53	485,069
02 Jun 25	8.49000 -0.04	8.59	8.06	8.50	379,961
30 May 25	8.53000 +0.28	8.67	8.02	8.17	637,445
29 May 25	8.25000 +0.07	8.30	7.96	8.26	542,854
28 May 25	8.18000 +0.27	8.19	7.81	7.91	205,359
27 May 25	7.91000 +0.25	8.20	7.70	7.80	465,361
23 May 25	7.66000 +0.18	7.74	7.17	7.23	334,516
22 May 25	7.48000 +0.34	7.52	7.03	7.11	326,652
21 May 25	7.14000 -0.39	7.46	7.12	7.43	310,017
20 May 25	7.53000 -0.09	7.77	7.53	7.65	274,063
19 May 25	7.62000 +0.10	7.65	7.36	7.44	556,950
16 May 25	7.52000 +0.04	7.62	7.34	7.49	518,196
15 May 25	7.48000 +0.02	7.58	7.23	7.45	283,661
14 May 25	7.46000 -0.12	7.67	7.41	7.58	289,640
13 May 25	7.58000 +0.30	7.85	7.28	7.37	435,837
12 May 25	7.28000 +0.43	7.40	7.11	7.26	500,838
09 May 25	6.85000 +0.14	6.97	6.71	6.79	457,848
08 May 25	6.71000 +0.56	6.76	6.23	6.23	372,873
07 May 25	6.15000 -0.75	6.99	5.95	6.90	944,288
06 May 25	6.90000 -0.67	7.00	6.11	6.15	992,396
05 May 25	7.57000 -0.23	7.86	7.52	7.77	403,657
02 May 25	7.80000 +0.35	7.89	7.61	7.67	488,864
01 May 25	7.45000 +0.19	7.62	7.08	7.27	402,287
30 Apr 25	7.26000 -0.11	7.32	6.92	7.13	352,558
29 Apr 25	7.37000 +0.14	7.43	7.12	7.20	472,290
28 Apr 25	7.23000 -0.12	7.49	7.14	7.37	247,552
25 Apr 25	7.35000 +0.00	7.40	7.19	7.30	220,037
24 Apr 25	7.35000 +0.20	7.41	6.99	7.19	573,495
23 Apr 25	7.15000 +0.38	7.30	6.86	7.06	535,957
22 Apr 25	6.77000 +0.17	7.04	6.52	6.53	413,479
21 Apr 25	6.60000 -0.35	6.85	6.45	6.85	256,814
17 Apr 25	6.95000 +0.25	7.14	6.64	6.70	343,011
16 Apr 25	6.70000 -0.15	6.89	6.51	6.79	202,522
15 Apr 25	6.85000 +0.07	7.02	6.78	6.79	271,602
14 Apr 25	6.77500 +0.24	6.94	6.55	6.77	314,802
11 Apr 25	6.53000 -0.04	6.74	6.28	6.59	472,888
10 Apr 25	6.57000 -0.48	7.12	6.50	6.84	301,056
09 Apr 25	7.05000 +0.65	7.30	6.28	6.36	563,537
08 Apr 25	6.40000 -0.13	6.95	6.25	6.82	370,041
07 Apr 25	6.53000 -0.03	7.01	6.03	6.03	561,436
04 Apr 25	6.56000 -0.19	6.65	6.01	6.33	616,266
03 Apr 25	6.75000 -0.55	6.99	6.64	6.76	441,272
02 Apr 25	7.30000 -0.07	7.51	7.10	7.17	477,465
01 Apr 25	7.37000 +0.55	7.42	6.71	6.75	519,318
31 Mar 25	6.81500 +0.07	7.09	6.41	6.54	1,010,894
28 Mar 25	6.75000 -0.68	7.35	6.61	7.35	1,005,270
27 Mar 25	7.43000 -0.07	7.53	7.34	7.50	394,986
26 Mar 25	7.50000 -0.10	7.68	7.26	7.61	392,989
25 Mar 25	7.60000 -0.45	8.16	7.32	8.11	639,900
24 Mar 25	8.05000 +0.16	8.36	7.94	8.10	543,631
21 Mar 25	7.89000 -0.14	8.06	7.78	7.86	799,389
20 Mar 25	8.03000 +0.12	8.13	7.69	7.86	638,931
19 Mar 25	7.91000 +0.18	8.00	7.74	7.76	445,453
18 Mar 25	7.73000 +0.00	7.90	7.49	7.73	442,118
17 Mar 25	7.73000 +0.01	7.77	7.48	7.72	477,188
14 Mar 25	7.72000 +0.46	7.84	7.21	7.41	433,949
13 Mar 25	7.26000 -0.31	7.75	7.18	7.51	514,763
12 Mar 25	7.57000 +0.25	7.82	7.48	7.55	649,474
11 Mar 25	7.32000 +0.16	7.52	7.05	7.19	618,858
10 Mar 25	7.15500 -0.50	7.57	6.64	7.49	1,082,989
07 Mar 25	7.66000 -0.09	7.86	7.20	7.86	1,313,080
06 Mar 25	7.75000 -1.33	8.99	7.61	8.65	1,137,865
05 Mar 25	9.08000 +0.08	9.32	8.81	8.94	625,556
04 Mar 25	9.00000 -0.14	9.22	8.34	8.84	731,739
03 Mar 25	9.14000 -1.59	10.92	8.85	10.75	815,021
28 Feb 25	10.73000 +0.43	10.73	9.77	10.06	418,122
27 Feb 25	10.30000 -0.25	10.73	10.16	10.65	406,688
26 Feb 25	10.55000 +0.09	10.91	10.43	10.61	432,907
25 Feb 25	10.46000 -0.29	10.71	10.10	10.71	450,584
24 Feb 25	10.75000 +0.31	10.95	10.30	10.53	659,182
21 Feb 25	10.44000 -1.38	12.07	10.36	12.02	714,251
20 Feb 25	11.82000 -0.30	12.09	11.49	11.98	480,607
19 Feb 25	12.12000 +0.05	12.47	12.05	12.14	839,184
18 Feb 25	12.07000 +0.64	12.20	11.44	11.47	1,050,714
14 Feb 25	11.43000 +0.30	11.44	10.80	11.22	350,205
13 Feb 25	11.13000 +0.00	11.31	10.73	11.24	429,439
12 Feb 25	11.13000 +0.22	11.20	10.30	10.50	534,062
11 Feb 25	10.91000 -0.51	11.37	10.88	11.32	494,423
10 Feb 25	11.42000 +0.22	11.46	10.68	11.11	702,349
07 Feb 25	11.20000 +0.50	11.45	10.89	10.89	955,835
06 Feb 25	10.70000 +0.44	10.80	10.29	10.45	1,656,870
05 Feb 25	10.26000 +0.24	10.43	9.96	10.01	713,443
04 Feb 25	10.02000 +0.41	10.06	9.69	9.69	465,437
03 Feb 25	9.61000 +0.11	9.64	8.98	9.22	314,874
31 Jan 25	9.50000 -0.10	9.78	9.24	9.78	483,640
30 Jan 25	9.60000 +0.01	9.89	9.54	9.70	310,646
29 Jan 25	9.59000 +0.17	9.73	9.22	9.27	376,122
28 Jan 25	9.42000 +0.18	9.54	9.02	9.27	278,641
27 Jan 25	9.24000 +0.13	9.49	8.92	9.10	445,065
24 Jan 25	9.11000 +0.08	9.19	8.92	9.00	448,053
23 Jan 25	9.03000 -0.44	9.56	8.97	9.30	506,552
22 Jan 25	9.47000 +0.51	9.60	8.96	9.01	803,959
21 Jan 25	8.96000 +0.06	9.30	8.79	8.96	834,749
17 Jan 25	8.90000 +0.24	9.18	8.77	9.00	1,461,351
16 Jan 25	8.66000 +0.60	8.78	7.50	7.75	5,289,269
15 Jan 25	8.06000 -1.51	9.62	7.36	9.42	1,243,393
14 Jan 25	9.57000 +0.13	9.89	9.35	9.56	147,006
13 Jan 25	9.44000 -1.26	10.50	9.34	10.50	368,531
10 Jan 25	10.70000 -0.70	11.36	10.68	11.02	236,576
08 Jan 25	11.40000 +0.07	11.53	10.89	11.04	255,229
07 Jan 25	11.33000 -0.28	11.61	10.95	11.44	292,596
06 Jan 25	11.61000 -0.68	12.28	11.29	12.28	468,407
03 Jan 25	12.29000 +0.80	12.30	11.31	11.51	331,287
02 Jan 25	11.49000 -0.26	12.05	10.83	11.83	521,226
31 Dec 24	11.75000 +0.26	12.44	11.53	12.08	915,737
30 Dec 24	11.49000 +0.47	11.87	10.69	11.10	426,174
27 Dec 24	11.02000 -0.82	12.11	10.70	12.01	420,260
26 Dec 24	11.84000 +1.01	11.93	10.91	11.49	584,658
24 Dec 24	10.83000 +1.61	11.15	9.41	9.50	853,215
23 Dec 24	9.22000 +0.63	9.34	8.45	8.45	333,508
20 Dec 24	8.59000 -0.05	8.82	8.17	8.47	353,997
19 Dec 24	8.64000 -0.31	9.40	8.60	9.40	327,364
18 Dec 24	8.95000 -0.46	9.94	8.80	9.50	288,737
17 Dec 24	9.41000 +0.23	10.00	9.20	9.23	333,029
16 Dec 24	9.18000 +0.13	9.21	8.95	8.98	181,476
13 Dec 24	9.05000 -0.07	9.25	8.91	9.12	146,576
12 Dec 24	9.12000 -0.74	9.77	9.03	9.75	184,835
11 Dec 24	9.86000 +0.37	10.03	9.39	9.67	322,012
10 Dec 24	9.49000 +0.30	9.62	9.03	9.13	263,016
09 Dec 24	9.19000 -0.42	9.64	8.80	9.64	573,825
06 Dec 24	9.61000 -0.18	9.86	9.10	9.83	226,403
05 Dec 24	9.79000 +0.36	10.05	9.04	9.59	365,569
04 Dec 24	9.43000 -0.49	10.03	9.11	10.00	364,030
03 Dec 24	9.92000 +0.00	10.10	9.62	9.89	291,035
02 Dec 24	9.92000 +0.62	10.02	9.34	9.42	325,594
29 Nov 24	9.30000 -0.76	10.22	9.22	10.22	219,211
27 Nov 24	10.06000 +0.04	10.44	9.41	10.25	427,187
26 Nov 24	10.02000 +1.28	10.05	8.68	8.75	653,610
25 Nov 24	8.74000 +0.72	9.85	8.34	8.88	569,821
22 Nov 24	8.02000 -0.33	8.99	7.96	8.57	574,824
21 Nov 24	8.35000 -0.21	8.89	8.25	8.61	129,618
20 Nov 24	8.56000 -0.42	9.25	8.45	9.05	160,366
19 Nov 24	8.98000 +0.58	9.02	8.38	8.38	192,630
18 Nov 24	8.40000 +0.41	8.48	8.01	8.05	218,062
15 Nov 24	7.99000 -0.23	8.21	7.95	8.21	132,441
14 Nov 24	8.22000 -0.21	8.49	8.08	8.38	275,105
13 Nov 24	8.43000 -0.12	8.70	8.31	8.51	212,244
12 Nov 24	8.55000 +1.16	8.90	7.49	7.50	352,297
11 Nov 24	7.39000 +0.40	7.40	7.01	7.29	330,261
08 Nov 24	6.99000 +0.36	7.23	6.75	6.83	93,299
07 Nov 24	6.63000 -0.01	7.80	6.61	6.65	151,118
06 Nov 24	6.64000 +1.01	6.66	5.96	6.00	109,660
05 Nov 24	5.63000 +0.58	5.70	5.01	5.05	89,893
04 Nov 24	5.05000 -0.29	5.26	5.04	5.26	94,817
01 Nov 24	5.34000 -0.05	5.53	5.21	5.44	42,697
31 Oct 24	5.39000 -0.17	5.56	5.35	5.48	29,382
30 Oct 24	5.56000 +0.01	5.78	5.55	5.55	25,097
29 Oct 24	5.55000 +0.09	5.55	5.37	5.40	31,412
28 Oct 24	5.46000 +0.20	5.50	5.34	5.34	35,758
25 Oct 24	5.26000 -0.08	5.43	5.25	5.31	121,114
24 Oct 24	5.34000 -0.28	5.72	5.33	5.70	35,574
23 Oct 24	5.62000 -0.20	5.82	5.62	5.78	41,472
22 Oct 24	5.82000 -0.18	6.01	5.74	5.95	59,147
21 Oct 24	6.00000 -0.29	6.33	6.00	6.24	25,300
18 Oct 24	6.29000 -0.19	6.53	6.28	6.53	18,495
17 Oct 24	6.48000 -0.03	6.61	6.37	6.58	55,869
16 Oct 24	6.51000 +0.16	6.64	6.35	6.43	163,836
15 Oct 24	6.35000 +0.11	6.49	6.21	6.23	23,956
14 Oct 24	6.24000 -0.10	6.40	6.21	6.38	24,066
11 Oct 24	6.34000 +0.01	6.42	6.31	6.36	18,943
10 Oct 24	6.33000 -0.13	6.49	6.28	6.38	28,236
09 Oct 24	6.46000 +0.34	6.50	6.17	6.18	25,363
08 Oct 24	6.12000 -0.34	6.54	6.12	6.54	30,377
07 Oct 24	6.46000 +0.16	6.47	6.18	6.25	24,079
04 Oct 24	6.30000 +0.27	6.38	6.15	6.20	25,684
03 Oct 24	6.03000 +0.13	6.17	5.92	5.95	41,614
02 Oct 24	5.90000 -0.35	6.30	5.90	6.14	45,942
01 Oct 24	6.25000 -0.58	6.83	6.23	6.74	100,782
30 Sep 24	6.83000 -0.02	6.89	6.71	6.85	38,199
27 Sep 24	6.85000 -0.13	7.04	6.72	7.04	67,417
26 Sep 24	6.98000 -0.07	7.38	6.84	7.21	64,005
25 Sep 24	7.05000 -0.11	7.22	6.96	7.11	46,243
24 Sep 24	7.16000 +0.31	7.17	6.69	6.85	84,751
23 Sep 24	6.85000 +0.10	6.94	6.63	6.84	64,267
20 Sep 24	6.75000 +0.09	6.85	6.55	6.71	162,079
19 Sep 24	6.66000 +0.31	6.77	6.38	6.50	58,023
18 Sep 24	6.35000 -0.38	7.00	6.20	6.82	162,573
17 Sep 24	6.73000 +0.71	6.85	5.97	6.20	161,086
16 Sep 24	6.02000 -0.21	6.33	5.96	6.33	138,490
13 Sep 24	6.23000 +0.03	6.34	6.00	6.22	187,715
12 Sep 24	6.20000 +0.40	6.23	5.85	5.85	236,902
11 Sep 24	5.80000 +0.18	5.84	5.50	5.57	16,635
10 Sep 24	5.62000 +0.12	5.63	5.32	5.38	17,731
09 Sep 24	5.50000 +0.34	5.58	5.15	5.15	26,248
06 Sep 24	5.16000 -0.31	5.41	5.02	5.41	35,152
05 Sep 24	5.47000 -0.30	5.84	5.35	5.84	46,538
04 Sep 24	5.77000 -0.10	5.91	5.60	5.77	31,263
03 Sep 24	5.87000 -0.13	6.00	5.74	6.00	52,641
30 Aug 24	6.00000 +0.01	6.00	5.88	5.96	25,607
29 Aug 24	5.99000 +0.13	6.34	5.84	5.95	65,705
28 Aug 24	5.86000 -0.02	5.99	5.73	5.87	71,129
27 Aug 24	5.88000 +0.19	5.97	5.48	5.71	26,497
26 Aug 24	5.69000 +0.56	5.69	5.19	5.22	51,525
23 Aug 24	5.13000 +0.24	5.15	4.91	4.91	45,432
22 Aug 24	4.89000 -0.04	5.00	4.89	4.99	18,651
21 Aug 24	4.93000 +0.14	5.00	4.79	4.90	48,545
20 Aug 24	4.79000 -0.11	4.93	4.62	4.84	35,081
19 Aug 24	4.90000 -0.09	5.06	4.84	5.06	85,756
16 Aug 24	4.99000 +0.02	5.08	4.93	4.94	18,712
15 Aug 24	4.97000 +0.22	5.00	4.76	4.90	29,190
14 Aug 24	4.75000 +0.03	4.88	4.64	4.71	47,421
13 Aug 24	4.72000 +0.30	4.80	4.31	4.47	44,754
12 Aug 24	4.42000 -0.73	5.17	4.36	5.17	73,075
09 Aug 24	5.15000 +0.09	5.27	5.01	5.10	24,047
08 Aug 24	5.06000 +0.00	5.40	4.87	4.87	81,485
07 Aug 24	5.06000 +0.28	5.06	4.88	4.88	56,579
06 Aug 24	4.78000 +0.04	4.93	4.65	4.68	38,088
05 Aug 24	4.74000 +0.13	4.87	4.13	4.33	57,377
02 Aug 24	4.61000 -0.53	4.97	4.61	4.97	58,325
01 Aug 24	5.14000 -0.79	6.07	4.98	5.93	74,649
31 Jul 24	5.93000 +0.36	6.12	5.57	5.58	30,237
30 Jul 24	5.57000 +0.30	5.63	5.27	5.27	45,440
29 Jul 24	5.27000 -1.03	6.28	5.27	6.27	78,937
26 Jul 24	6.30000 -0.04	6.44	5.77	6.40	72,792
25 Jul 24	6.34000 +0.16	6.86	6.18	6.18	103,376
24 Jul 24	6.18000 -0.05	6.47	5.92	6.24	63,435
23 Jul 24	6.23000 +0.57	6.31	5.61	5.61	82,940
22 Jul 24	5.66000 +0.46	5.67	5.02	5.07	54,627
19 Jul 24	5.20000 -0.31	5.80	5.20	5.54	60,388
18 Jul 24	5.51000 -0.23	5.89	5.46	5.80	35,053
17 Jul 24	5.74000 +0.25	5.82	5.48	5.53	35,782
16 Jul 24	5.49000 -0.12	5.75	5.36	5.60	119,324
15 Jul 24	5.61000 +0.48	5.63	5.09	5.13	65,872
12 Jul 24	5.13000 +0.09	5.22	4.99	5.10	51,897
11 Jul 24	5.04000 +0.02	5.07	4.97	5.05	40,138
10 Jul 24	5.02000 -0.15	5.28	4.92	5.19	50,874
09 Jul 24	5.17000 +0.19	5.32	5.00	5.01	77,401
08 Jul 24	4.98000 +0.02	5.11	4.94	5.02	56,755
05 Jul 24	4.96000 -0.06	5.03	4.95	4.97	65,172
03 Jul 24	5.02000 +0.07	5.02	4.90	4.93	12,426
02 Jul 24	4.95000 +0.19	4.96	4.76	4.76	27,973
01 Jul 24	4.76000 -0.52	5.33	4.71	5.32	73,849
28 Jun 24	5.28000 +0.42	5.39	4.79	4.89	367,926
27 Jun 24	4.86000 +0.01	4.97	4.81	4.89	22,859
26 Jun 24	4.85000 +0.01	4.87	4.75	4.76	29,025
25 Jun 24	4.84000 -0.07	4.98	4.78	4.82	40,286
24 Jun 24	4.91000 +0.31	4.94	4.55	4.60	39,897
21 Jun 24	4.60000 -0.19	4.83	4.55	4.71	76,991
20 Jun 24	4.79000 +0.31	4.90	4.50	4.69	62,173
18 Jun 24	4.48000 +0.14	4.67	4.29	4.44	48,534
17 Jun 24	4.34000 +0.01	4.44	4.09	4.37	24,785
14 Jun 24	4.33000 +0.14	4.33	4.13	4.13	28,783
13 Jun 24	4.19000 +0.09	4.26	4.00	4.00	37,103
12 Jun 24	4.10000 -0.13	4.36	3.92	4.25	45,105
11 Jun 24	4.23000 -0.13	4.41	4.05	4.32	25,731
10 Jun 24	4.36000 -0.09	4.45	4.34	4.40	20,109
07 Jun 24	4.45000 +0.13	4.50	4.18	4.31	12,435
06 Jun 24	4.32000 +0.11	4.36	4.17	4.19	16,761
05 Jun 24	4.21000 +0.01	4.35	4.06	4.20	35,340
04 Jun 24	4.20000 -0.42	4.79	4.08	4.58	54,429
03 Jun 24	4.62000 +0.05	4.80	4.50	4.57	49,794
31 May 24	4.57000 +0.14	4.61	4.01	4.36	58,054
30 May 24	4.43000 -0.51	5.07	4.35	5.07	97,673
29 May 24	4.94000 +0.08	5.05	4.87	4.98	61,973
28 May 24	4.86000 +0.40	4.97	4.40	4.47	124,609
24 May 24	4.46000 +0.28	4.68	4.16	4.16	212,809
23 May 24	4.18000 +0.74	4.25	3.35	3.40	622,024
22 May 24	3.44000 +0.00	3.49	3.41	3.41	26,487
21 May 24	3.44000 +0.00	3.60	3.43	3.43	12,428
20 May 24	3.44000 +0.00	3.53	3.36	3.44	40,866
17 May 24	3.44000 -0.01	3.49	3.39	3.45	17,163
16 May 24	3.45000 +0.01	3.54	3.42	3.47	21,051
15 May 24	3.44000 -0.05	3.53	3.42	3.53	24,452
14 May 24	3.49000 -0.15	3.74	3.46	3.74	75,610
13 May 24	3.64000 +0.00	3.74	3.59	3.69	47,658
10 May 24	3.64000 +0.10	3.65	3.53	3.58	23,769
09 May 24	3.54000 +0.06	3.58	3.42	3.51	33,613
08 May 24	3.48000 +0.04	3.55	3.39	3.41	57,154
07 May 24	3.44000 +0.19	3.51	3.29	3.29	27,437
06 May 24	3.25000 +0.06	3.36	3.21	3.21	28,527
03 May 24	3.19000 -0.01	3.25	3.19	3.25	16,964
02 May 24	3.20000 +0.04	3.22	3.07	3.17	45,802
01 May 24	3.16000 -0.05	3.22	3.12	3.20	12,075
30 Apr 24	3.21000 +0.01	3.29	3.17	3.20	32,490
29 Apr 24	3.20000 +0.04	3.24	3.18	3.20	39,074
26 Apr 24	3.16500 +0.05	3.20	3.12	3.17	18,891
25 Apr 24	3.12000 -0.03	3.16	3.06	3.13	27,634
24 Apr 24	3.15000 -0.03	3.18	3.13	3.15	28,627
23 Apr 24	3.18000 -0.03	3.28	3.17	3.20	16,837
22 Apr 24	3.21000 -0.01	3.22	3.17	3.20	7,372
19 Apr 24	3.22000 +0.06	3.25	3.16	3.16	11,160
18 Apr 24	3.16000 +0.00	3.19	3.16	3.16	16,490
17 Apr 24	3.16000 +0.03	3.18	3.13	3.13	6,273
16 Apr 24	3.13000 +0.00	3.20	3.13	3.13	8,138
15 Apr 24	3.13000 -0.02	3.19	3.09	3.15	11,136
12 Apr 24	3.15000 -0.05	3.25	3.15	3.21	102,100
11 Apr 24	3.20000 +0.10	3.20	3.10	3.12	14,099
10 Apr 24	3.10500 -0.10	3.18	2.82	3.16	65,266
09 Apr 24	3.20000 -0.04	3.25	3.19	3.25	17,892
08 Apr 24	3.24000 +0.03	3.24	3.22	3.22	10,010
05 Apr 24	3.21000 -0.07	3.25	3.18	3.25	19,317
04 Apr 24	3.28000 +0.02	3.31	3.25	3.31	23,833
03 Apr 24	3.26000 +0.05	3.29	3.22	3.24	11,479
02 Apr 24	3.21000 -0.01	3.26	3.18	3.20	13,785
01 Apr 24	3.22000 -0.05	3.44	3.16	3.32	41,039
28 Mar 24	3.27000 -0.05	3.31	3.23	3.29	118,694
27 Mar 24	3.32000 +0.10	3.32	3.21	3.21	48,663
26 Mar 24	3.22000 +0.06	3.27	3.19	3.19	16,463
25 Mar 24	3.16000 -0.05	3.28	3.16	3.21	38,284
22 Mar 24	3.21000 -0.04	3.29	3.21	3.25	20,033
21 Mar 24	3.25000 +0.10	3.50	3.20	3.24	55,939
20 Mar 24	3.15000 -0.10	3.54	3.15	3.29	66,322
19 Mar 24	3.25000 +0.02	3.42	3.22	3.22	62,083
18 Mar 24	3.23000 -0.12	3.40	3.14	3.40	68,241
15 Mar 24	3.35000 +0.21	3.36	3.12	3.12	158,544
14 Mar 24	3.14000 -0.01	3.21	3.13	3.16	28,460
13 Mar 24	3.15500 +0.02	3.30	3.13	3.13	84,269
12 Mar 24	3.13000 +0.00	3.50	3.13	3.28	30,729
11 Mar 24	3.13000 -0.03	3.23	3.13	3.19	45,380
08 Mar 24	3.16000 -0.03	3.26	3.15	3.24	7,959
07 Mar 24	3.19000 -0.01	3.25	3.15	3.18	9,757
06 Mar 24	3.20000 +0.02	3.20	3.15	3.20	11,319
05 Mar 24	3.18000 -0.07	3.36	3.18	3.24	11,216
04 Mar 24	3.25000 +0.05	3.25	3.16	3.25	29,289
01 Mar 24	3.20500 -0.11	3.42	3.15	3.31	27,644
29 Feb 24	3.31000 +0.09	3.43	3.30	3.31	10,669
28 Feb 24	3.22000 +0.08	3.39	3.13	3.13	17,140
27 Feb 24	3.14000 -0.07	3.33	3.11	3.17	24,052
26 Feb 24	3.21000 +0.06	3.25	3.12	3.13	19,546
23 Feb 24	3.15000 +0.00	3.24	3.15	3.24	9,984
22 Feb 24	3.15000 +0.00	3.30	3.07	3.16	29,638
21 Feb 24	3.15000 -0.02	3.19	3.09	3.12	13,785
20 Feb 24	3.17000 -0.20	3.41	3.16	3.41	18,233
16 Feb 24	3.37000 -0.09	3.46	3.36	3.46	12,544
15 Feb 24	3.46000 +0.11	3.47	3.29	3.36	16,221
14 Feb 24	3.35000 +0.28	3.35	3.07	3.19	14,650
13 Feb 24	3.07000 -0.24	3.31	3.07	3.20	24,579
12 Feb 24	3.31000 +0.05	3.53	3.26	3.31	20,701
09 Feb 24	3.26000 +0.13	3.31	3.15	3.16	21,283
08 Feb 24	3.13000 +0.00	3.25	3.13	3.15	16,084
07 Feb 24	3.13000 -0.06	3.27	3.13	3.25	10,772
06 Feb 24	3.19000 -0.01	3.26	3.13	3.26	10,440
05 Feb 24	3.20000 -0.11	3.26	3.20	3.26	15,427
02 Feb 24	3.31000 -0.24	3.46	3.30	3.46	6,134
01 Feb 24	3.55000 +0.00	3.55	3.49	3.54	10,088
31 Jan 24	3.55000 -0.13	3.70	3.55	3.69	10,247
30 Jan 24	3.68000 -0.01	3.79	3.68	3.78	13,754
29 Jan 24	3.69000 +0.09	3.69	3.46	3.51	5,954
26 Jan 24	3.60000 +0.00	3.78	3.60	3.69	7,511
25 Jan 24	3.60000 -0.09	3.78	3.55	3.78	12,134
24 Jan 24	3.69000 +0.06	3.78	3.69	3.78	9,584
23 Jan 24	3.63000 -0.09	3.79	3.63	3.78	11,609
22 Jan 24	3.72000 +0.17	3.79	3.57	3.60	29,976
19 Jan 24	3.55000 +0.22	3.57	3.33	3.43	15,301
18 Jan 24	3.33000 +0.05	3.45	3.20	3.31	33,393
17 Jan 24	3.28000 +0.03	3.51	3.19	3.25	71,128
16 Jan 24	3.25000 -0.42	3.54	3.17	3.54	83,369
12 Jan 24	3.67000 -0.04	3.88	3.62	3.81	18,771
11 Jan 24	3.71000 -0.02	3.77	3.60	3.62	26,746
10 Jan 24	3.73000 -0.03	3.86	3.70	3.76	16,080
09 Jan 24	3.76000 +0.05	3.86	3.60	3.61	26,725
08 Jan 24	3.71000 +0.32	3.71	3.39	3.48	19,764
05 Jan 24	3.39000 -0.04	3.52	3.21	3.43	80,485
04 Jan 24	3.43000 +0.12	3.50	3.23	3.40	24,731
03 Jan 24	3.31000 -0.24	3.77	3.30	3.58	45,297
02 Jan 24	3.55000 -0.01	3.59	3.50	3.54	49,154
29 Dec 23	3.56000 -0.08	3.77	3.46	3.64	40,338
28 Dec 23	3.64000 -0.15	3.90	3.60	3.78	14,529
27 Dec 23	3.79000 +0.20	3.80	3.48	3.59	13,000
26 Dec 23	3.59000 +0.13	3.94	3.54	3.79	27,473
22 Dec 23	3.46000 -0.26	3.72	3.41	3.63	33,748
21 Dec 23	3.72000 +0.12	3.72	3.58	3.70	17,058
20 Dec 23	3.60000 +0.14	3.63	3.40	3.47	20,198
19 Dec 23	3.45500 -0.36	3.95	3.30	3.83	37,402
18 Dec 23	3.81000 -0.26	4.23	3.79	4.15	21,502
15 Dec 23	4.07000 -0.03	5.03	3.98	4.75	153,665
14 Dec 23	4.10000 +0.48	4.10	3.50	3.55	61,839
13 Dec 23	3.62000 +0.67	3.62	2.92	3.02	38,291
12 Dec 23	2.95000 +0.04	3.06	2.95	2.98	25,405
11 Dec 23	2.91000 -0.07	3.00	2.89	2.99	26,684
08 Dec 23	2.98000 +0.02	3.00	2.90	2.99	28,735
07 Dec 23	2.96000 +0.05	2.96	2.79	2.94	41,166
06 Dec 23	2.91000 -0.07	3.00	2.82	3.00	19,694
05 Dec 23	2.98000 -0.09	3.00	2.91	2.96	11,593
04 Dec 23	3.07000 +0.02	3.10	2.95	2.97	10,533
01 Dec 23	3.05000 +0.05	3.10	2.90	3.00	40,963
30 Nov 23	3.00000 -0.23	3.17	3.00	3.10	30,137
29 Nov 23	3.23000 +0.05	3.30	3.17	3.17	13,191
28 Nov 23	3.18000 -0.13	3.37	3.18	3.30	4,933
27 Nov 23	3.31000 -0.17	3.45	3.25	3.40	16,741
24 Nov 23	3.48000 +0.07	3.48	3.40	3.41	3,761
22 Nov 23	3.41000 +0.06	3.41	3.31	3.34	4,106
21 Nov 23	3.35000 -0.10	3.41	3.34	3.41	6,849
20 Nov 23	3.45000 -0.04	3.52	3.45	3.45	4,327
17 Nov 23	3.49000 -0.28	3.71	3.41	3.64	30,525
16 Nov 23	3.77000 -0.14	3.98	3.77	3.98	22,125
15 Nov 23	3.91000 +0.08	4.00	3.76	3.76	12,374
14 Nov 23	3.83000 +0.29	3.83	3.57	3.68	17,677
13 Nov 23	3.54000 +0.01	3.54	3.27	3.29	11,501
10 Nov 23	3.53000 +0.41	3.53	3.11	3.32	17,593
09 Nov 23	3.12000 -0.18	3.44	3.10	3.44	11,143
08 Nov 23	3.30000 -0.25	3.48	3.10	3.48	12,866
07 Nov 23	3.55000 +0.02	3.65	3.33	3.52	16,846
06 Nov 23	3.53000 -0.09	3.69	3.53	3.56	8,221
03 Nov 23	3.62000 +0.19	3.64	3.42	3.42	15,155
02 Nov 23	3.43000 -0.06	3.52	3.43	3.52	9,932
01 Nov 23	3.49000 -0.26	3.74	3.49	3.74	14,268
31 Oct 23	3.75000 +0.19	3.77	3.55	3.64	24,068
30 Oct 23	3.56000 +0.44	3.57	3.13	3.15	39,180
27 Oct 23	3.12000 -0.10	3.27	3.10	3.22	15,460
26 Oct 23	3.22000 +0.11	3.22	3.10	3.10	8,086
25 Oct 23	3.11000 +0.01	3.25	3.10	3.10	13,143
24 Oct 23	3.10000 -0.01	3.26	3.10	3.10	12,524
23 Oct 23	3.11000 -0.02	3.23	3.11	3.15	35,452
20 Oct 23	3.13000 -0.02	3.30	3.11	3.13	27,350
19 Oct 23	3.15000 -0.10	3.38	3.15	3.38	13,909
18 Oct 23	3.25000 -0.03	3.31	3.24	3.30	7,101
17 Oct 23	3.28000 +0.01	3.43	3.28	3.30	19,981
16 Oct 23	3.27000 +0.04	3.37	3.20	3.20	8,334
13 Oct 23	3.23000 +0.09	3.28	3.17	3.19	8,123
12 Oct 23	3.14000 -0.08	3.33	3.12	3.33	12,965
11 Oct 23	3.22000 -0.11	3.46	3.17	3.36	12,145
10 Oct 23	3.33000 -0.02	3.45	3.33	3.35	12,762
09 Oct 23	3.35000 +0.07	3.40	3.26	3.26	15,081
06 Oct 23	3.28000 +0.10	3.29	3.18	3.18	6,737
05 Oct 23	3.18000 +0.03	3.27	3.18	3.24	22,236
04 Oct 23	3.15000 +0.05	3.26	3.15	3.15	9,945
03 Oct 23	3.10000 -0.01	3.25	3.10	3.10	21,596
02 Oct 23	3.11000 -0.13	3.29	3.10	3.22	25,091
29 Sep 23	3.24000 -0.04	3.37	3.21	3.30	14,567
28 Sep 23	3.28000 +0.01	3.28	3.21	3.21	5,869
27 Sep 23	3.27000 +0.11	3.40	3.11	3.11	23,751
26 Sep 23	3.16000 -0.10	3.30	3.13	3.18	12,424
25 Sep 23	3.26000 +0.06	3.37	3.11	3.11	7,737
22 Sep 23	3.20000 +0.07	3.28	3.13	3.15	13,716
21 Sep 23	3.13000 +0.04	3.15	2.96	3.00	19,916
20 Sep 23	3.09000 -0.10	3.29	3.00	3.15	46,442
19 Sep 23	3.19000 -0.05	3.28	3.15	3.24	47,286
18 Sep 23	3.24000 -0.15	3.43	3.20	3.33	19,734
15 Sep 23	3.39000 -0.03	3.48	3.31	3.40	88,679
14 Sep 23	3.42000 -0.14	3.61	3.40	3.53	27,389
13 Sep 23	3.56000 -0.10	3.73	3.51	3.65	20,262
12 Sep 23	3.66000 +0.11	3.68	3.52	3.68	6,175
11 Sep 23	3.55000 +0.07	3.70	3.51	3.51	13,054
08 Sep 23	3.48000 +0.36	3.59	2.98	3.15	40,743
07 Sep 23	3.12000 -0.48	3.65	2.62	3.65	128,296
06 Sep 23	3.60000 -0.09	3.64	3.55	3.63	9,411
05 Sep 23	3.69000 -0.02	3.76	3.64	3.65	7,499
01 Sep 23	3.71000 +0.00	3.76	3.71	3.72	13,842
31 Aug 23	3.71000 +0.16	3.75	3.52	3.52	24,401
30 Aug 23	3.55000 +0.03	3.62	3.35	3.51	21,884
29 Aug 23	3.52000 -0.40	4.03	3.36	3.96	52,931
28 Aug 23	3.92000 -0.08	4.00	3.92	4.00	5,508
25 Aug 23	4.00000 +0.15	4.00	3.76	3.85	10,055
24 Aug 23	3.85000 +0.02	3.86	3.71	3.73	17,780
23 Aug 23	3.83000 +0.02	3.93	3.79	3.82	15,155
22 Aug 23	3.81000 -0.22	4.16	3.78	4.04	16,660
21 Aug 23	4.03000 -0.02	4.18	4.02	4.13	6,083
18 Aug 23	4.05000 -0.07	4.19	3.91	4.19	14,877
17 Aug 23	4.12000 -0.01	4.29	4.12	4.12	15,128
16 Aug 23	4.13000 +0.01	4.35	4.13	4.16	10,622
15 Aug 23	4.12000 +0.00	4.19	4.12	4.15	8,174
14 Aug 23	4.12000 -0.08	4.20	3.99	4.20	9,752
11 Aug 23	4.20000 +0.20	4.22	3.97	4.13	17,025
10 Aug 23	4.00000 +0.00	4.28	4.00	4.28	10,095
09 Aug 23	4.00000 -0.38	4.49	3.99	4.35	17,125
08 Aug 23	4.38000 +0.15	4.47	4.06	4.28	10,180
07 Aug 23	4.23000 -0.10	4.44	4.21	4.36	10,223
04 Aug 23	4.33000 +0.12	4.35	4.20	4.20	7,620
03 Aug 23	4.21000 -0.13	4.52	4.16	4.40	9,807
02 Aug 23	4.33500 -0.03	4.40	4.26	4.35	6,816
01 Aug 23	4.36000 -0.14	4.49	4.34	4.37	7,291
31 Jul 23	4.50000 +0.28	4.60	4.17	4.17	46,616
28 Jul 23	4.22000 +0.10	4.22	4.19	4.22	10,329
27 Jul 23	4.12000 -0.13	4.22	4.10	4.20	13,683
26 Jul 23	4.25000 +0.15	4.25	4.02	4.06	12,526
25 Jul 23	4.10000 +0.04	4.18	4.00	4.01	7,578
24 Jul 23	4.06000 -0.08	4.26	4.06	4.26	3,020
21 Jul 23	4.14000 +0.13	4.16	3.98	4.14	18,415
20 Jul 23	4.01000 -0.01	4.16	3.92	3.98	10,841
19 Jul 23	4.02000 -0.08	4.15	3.87	4.07	15,611
18 Jul 23	4.10000 +0.24	4.10	3.87	3.87	12,692
17 Jul 23	3.86000 +0.15	3.89	3.70	3.70	9,214
14 Jul 23	3.71000 -0.07	3.80	3.68	3.68	12,473
13 Jul 23	3.78000 -0.06	3.89	3.71	3.84	12,871
12 Jul 23	3.84000 +0.05	3.88	3.62	3.81	13,619
11 Jul 23	3.79000 +0.13	3.88	3.60	3.60	24,435
10 Jul 23	3.66000 +0.16	3.76	3.45	3.66	15,225
07 Jul 23	3.50000 +0.16	3.66	3.34	3.37	113,309
06 Jul 23	3.34000 -0.23	3.45	3.32	3.45	24,803
05 Jul 23	3.57000 -0.12	3.71	3.47	3.61	12,856
03 Jul 23	3.69000 +0.07	3.69	3.50	3.50	2,383
30 Jun 23	3.62000 +0.19	3.62	3.47	3.47	10,993
29 Jun 23	3.43000 +0.03	3.44	3.33	3.33	24,389
28 Jun 23	3.40000 -0.09	3.54	3.36	3.49	14,755
27 Jun 23	3.49000 +0.03	3.83	3.39	3.43	36,942
26 Jun 23	3.46000 -0.10	3.66	3.41	3.48	22,407
23 Jun 23	3.56000 +0.02	3.71	3.42	3.51	231,547
22 Jun 23	3.54000 +0.17	3.61	3.37	3.37	8,212
21 Jun 23	3.37000 +0.07	3.42	3.23	3.33	26,240
20 Jun 23	3.29500 -0.07	3.47	3.25	3.42	23,106
16 Jun 23	3.37000 -0.33	3.70	3.37	3.70	78,117
15 Jun 23	3.70000 +0.00	3.86	3.65	3.75	39,431
14 Jun 23	3.70000 -0.13	3.92	3.70	3.81	20,194
13 Jun 23	3.83000 -0.12	4.17	3.83	3.99	19,567
12 Jun 23	3.95000 +0.04	4.12	3.92	3.92	14,699
09 Jun 23	3.91000 -0.10	4.09	3.91	4.09	5,706
08 Jun 23	4.01000 +0.01	4.04	3.94	4.04	9,218
07 Jun 23	4.00000 +0.01	4.10	3.95	4.03	46,637
06 Jun 23	3.99000 +0.13	3.99	3.79	3.84	16,265
05 Jun 23	3.86000 +0.16	3.94	3.69	3.69	12,809
02 Jun 23	3.70000 +0.08	3.95	3.56	3.62	41,760
01 Jun 23	3.62000 +0.04	3.67	3.57	3.62	9,374
31 May 23	3.58000 +0.00	3.62	3.54	3.60	28,788
30 May 23	3.58000 +0.21	3.64	3.38	3.38	23,985
26 May 23	3.37000 +0.11	3.37	3.20	3.20	7,832
25 May 23	3.26000 -0.18	3.32	3.05	3.30	21,195
24 May 23	3.44000 +0.07	3.45	3.18	3.44	14,538
23 May 23	3.37000 -0.22	3.68	3.34	3.68	36,440
22 May 23	3.59000 -0.16	3.80	3.41	3.75	32,162
19 May 23	3.75000 +0.03	3.87	3.70	3.80	13,443
18 May 23	3.72000 +0.17	3.72	3.51	3.59	14,879
17 May 23	3.55000 +0.07	3.55	3.51	3.55	8,831
16 May 23	3.48000 -0.10	3.56	3.47	3.50	6,180
15 May 23	3.58000 -0.02	3.80	3.49	3.62	14,073
12 May 23	3.60000 -0.06	3.98	3.60	3.62	5,136
11 May 23	3.66000 +0.00	3.81	3.66	3.73	17,785
10 May 23	3.66000 +0.14	3.69	3.55	3.60	11,652
09 May 23	3.52000 -0.14	3.55	3.45	3.55	13,869
08 May 23	3.66000 +0.11	3.71	3.43	3.43	10,712
05 May 23	3.55000 +0.22	3.63	3.43	3.43	10,137
04 May 23	3.33000 +0.15	3.34	3.01	3.18	30,705
03 May 23	3.18000 +0.17	3.41	2.99	3.07	42,998
02 May 23	3.01000 -0.30	3.32	3.01	3.32	18,002
01 May 23	3.31000 +0.10	3.34	3.20	3.20	7,123
28 Apr 23	3.21000 -0.18	3.50	3.20	3.39	24,127
27 Apr 23	3.39000 +0.19	3.48	3.28	3.28	33,718
26 Apr 23	3.20000 -0.28	3.54	3.19	3.54	20,661
25 Apr 23	3.48000 -0.02	3.57	3.43	3.57	11,827
24 Apr 23	3.50000 -0.06	3.72	3.46	3.55	15,910
21 Apr 23	3.56000 -0.04	3.78	3.50	3.50	52,325
20 Apr 23	3.60000 +0.11	3.65	3.56	3.56	18,096
19 Apr 23	3.49000 -0.14	3.56	3.40	3.43	12,725
18 Apr 23	3.63000 -0.11	3.73	3.50	3.73	18,452
17 Apr 23	3.74000 -0.10	3.90	3.61	3.66	30,996
14 Apr 23	3.84000 -0.10	4.05	3.66	3.95	15,059
13 Apr 23	3.94000 -0.14	4.10	3.92	4.10	12,077
12 Apr 23	4.08000 -0.11	4.36	4.00	4.21	10,929
11 Apr 23	4.19000 -0.11	4.36	4.17	4.30	16,783
10 Apr 23	4.30000 +0.39	4.34	3.78	3.87	21,719
06 Apr 23	3.91500 +0.15	4.00	3.75	3.82	23,862
05 Apr 23	3.76000 +0.03	3.80	3.60	3.67	19,804
04 Apr 23	3.73000 +0.06	3.76	3.55	3.66	38,819
03 Apr 23	3.67000 +0.08	3.67	3.48	3.52	53,910
31 Mar 23	3.59000 +0.14	3.62	3.41	3.41	27,096
30 Mar 23	3.45000 -0.29	3.84	3.40	3.73	20,664
29 Mar 23	3.74000 -0.01	3.87	3.67	3.77	14,255
28 Mar 23	3.75000 -0.48	4.22	3.71	4.18	154,081
27 Mar 23	4.23000 +0.18	4.33	3.90	4.03	24,214
24 Mar 23	4.05000 +0.15	4.05	3.82	3.89	12,415
23 Mar 23	3.90000 +0.07	4.12	3.60	3.60	17,076
22 Mar 23	3.83000 +0.00	3.94	3.81	3.90	10,041
21 Mar 23	3.83000 +0.48	3.83	3.42	3.42	31,972
20 Mar 23	3.35000 -0.28	3.70	2.99	3.62	57,271
17 Mar 23	3.63000 -0.08	3.73	3.50	3.61	64,956
16 Mar 23	3.71000 -0.03	3.89	3.56	3.75	29,894
15 Mar 23	3.74000 -0.04	3.78	3.65	3.71	26,178
14 Mar 23	3.78000 +0.18	3.88	3.72	3.72	25,710
13 Mar 23	3.60000 +0.04	3.89	3.56	3.75	53,395
10 Mar 23	3.56000 -0.26	3.85	3.56	3.85	28,086
09 Mar 23	3.82000 -0.12	3.95	3.77	3.95	12,652
08 Mar 23	3.94000 -0.03	4.00	3.88	3.99	8,188
07 Mar 23	3.97000 +0.16	3.98	3.52	3.71	15,873
06 Mar 23	3.81000 -0.20	4.00	3.80	4.00	54,874
03 Mar 23	4.01000 +0.41	4.03	3.65	3.67	34,069
02 Mar 23	3.60000 -0.36	3.92	3.55	3.92	60,741
01 Mar 23	3.96000 +0.04	4.09	3.91	4.06	18,880
28 Feb 23	3.92000 -0.08	4.18	3.91	4.16	20,114
27 Feb 23	4.00000 +0.07	4.08	3.93	3.93	5,267
24 Feb 23	3.93000 -0.19	4.16	3.93	4.16	10,848
23 Feb 23	4.12000 +0.02	4.23	4.12	4.17	4,373
22 Feb 23	4.10000 -0.17	4.35	4.03	4.25	22,657
21 Feb 23	4.27000 -0.05	4.38	4.25	4.32	21,560
17 Feb 23	4.32000 -0.02	4.41	4.25	4.41	29,033
16 Feb 23	4.34000 +0.03	4.44	4.26	4.26	11,988
15 Feb 23	4.31000 -0.02	4.31	4.27	4.29	13,480
14 Feb 23	4.33000 -0.05	4.37	4.26	4.34	9,048
13 Feb 23	4.38000 -0.11	4.43	4.35	4.35	9,977
10 Feb 23	4.49000 +0.01	4.52	4.43	4.51	8,412
09 Feb 23	4.48000 -0.13	4.63	4.40	4.63	17,559
08 Feb 23	4.61000 -0.04	4.68	4.61	4.68	12,199
07 Feb 23	4.65000 +0.03	4.70	4.50	4.55	24,033
06 Feb 23	4.62000 -0.11	4.82	4.56	4.77	12,625
03 Feb 23	4.73000 -0.15	4.99	4.73	4.82	15,426
02 Feb 23	4.88000 -0.37	5.25	4.84	5.25	27,669
01 Feb 23	5.25000 +0.44	5.32	4.62	4.64	43,981
31 Jan 23	4.81000 +0.10	4.85	4.62	4.70	25,838
30 Jan 23	4.71000 +0.24	4.78	4.33	4.39	23,909
27 Jan 23	4.47000 -0.01	4.59	4.10	4.50	24,685
26 Jan 23	4.48000 +0.25	4.51	4.01	4.22	38,797
25 Jan 23	4.23000 +0.29	4.24	3.90	3.92	37,197
24 Jan 23	3.94000 -0.03	4.14	3.92	3.98	38,787
23 Jan 23	3.97000 +0.05	4.16	3.89	3.92	38,073
20 Jan 23	3.92000 -0.12	4.19	3.84	4.13	54,898
19 Jan 23	4.04000 -0.11	4.31	3.95	4.11	55,437
18 Jan 23	4.15000 -0.40	4.68	4.14	4.56	34,505
17 Jan 23	4.55000 -0.31	4.96	4.55	4.90	26,871
13 Jan 23	4.86000 -0.28	5.17	4.85	5.17	20,476
12 Jan 23	5.14000 -0.06	5.37	5.02	5.24	20,135
11 Jan 23	5.20000 -0.22	5.49	5.11	5.47	13,360
10 Jan 23	5.42000 +0.16	5.49	5.11	5.22	10,512
09 Jan 23	5.26000 -0.07	5.50	5.10	5.38	19,721
06 Jan 23	5.33000 +0.23	5.39	5.09	5.21	25,695
05 Jan 23	5.10000 -0.21	5.24	4.93	5.24	29,675
04 Jan 23	5.31000 +0.08	5.38	5.18	5.18	5,529
03 Jan 23	5.23000 -0.03	5.37	5.05	5.28	45,379
30 Dec 22	5.26000 +0.03	5.47	5.20	5.20	17,771
29 Dec 22	5.23000 +0.04	5.35	5.01	5.35	16,186
28 Dec 22	5.19000 -0.13	5.55	5.04	5.24	21,922
27 Dec 22	5.32000 +0.00	5.47	5.10	5.24	10,243
23 Dec 22	5.32000 -0.08	5.55	5.14	5.44	12,624
22 Dec 22	5.40000 -0.15	5.69	5.37	5.50	21,766
21 Dec 22	5.55000 -0.31	5.92	5.53	5.85	31,398
20 Dec 22	5.86000 +0.30	5.90	5.05	5.48	18,942
19 Dec 22	5.56000 -0.42	5.90	5.38	5.83	30,634
16 Dec 22	5.98000 +0.76	6.09	5.07	5.22	165,121
15 Dec 22	5.22000 -0.12	5.32	5.00	5.28	18,594
14 Dec 22	5.34000 -0.12	5.50	5.15	5.45	19,692
13 Dec 22	5.46000 +0.11	5.81	5.33	5.41	18,217
12 Dec 22	5.35000 -0.20	5.82	5.16	5.48	20,589
09 Dec 22	5.55000 -0.07	5.84	5.32	5.62	24,287
08 Dec 22	5.62000 -0.11	6.01	5.45	5.73	22,889
07 Dec 22	5.73000 +0.08	5.90	5.64	5.64	13,380
06 Dec 22	5.65000 +0.23	5.66	5.45	5.59	42,697
05 Dec 22	5.42000 -0.04	5.66	5.32	5.44	16,031
02 Dec 22	5.46000 +0.19	5.70	5.22	5.23	40,777
01 Dec 22	5.27000 -0.69	6.14	5.16	5.97	62,357
30 Nov 22	5.96000 +0.05	6.16	5.68	5.87	64,488
29 Nov 22	5.91000 +0.67	5.99	5.30	5.30	73,008
28 Nov 22	5.24000 -0.26	6.07	5.23	5.42	72,152
25 Nov 22	5.49500 -0.08	5.86	5.49	5.70	40,431
23 Nov 22	5.57000 -0.06	5.66	5.49	5.58	14,395
22 Nov 22	5.63000 +0.22	5.75	5.30	5.57	31,291
21 Nov 22	5.41000 -0.39	6.04	5.33	5.91	62,728
18 Nov 22	5.80000 +0.44	5.83	5.40	5.52	39,496
17 Nov 22	5.36000 +0.65	5.37	4.82	4.85	55,690
16 Nov 22	4.71000 -0.44	5.58	4.61	5.07	43,334
15 Nov 22	5.15000 +0.12	5.21	4.94	5.16	38,228
14 Nov 22	5.03000 +0.03	5.31	4.54	4.86	81,883
11 Nov 22	5.00000 -0.13	5.14	4.80	5.13	41,480
10 Nov 22	5.13000 +0.82	5.14	4.54	4.55	24,330
09 Nov 22	4.31000 -0.69	5.48	4.30	4.93	33,712
08 Nov 22	5.00000 +0.06	5.22	4.93	5.00	35,590
07 Nov 22	4.94000 +0.87	5.13	4.71	4.85	38,232
14 Oct 22	4.07000 -0.01	4.31	4.07	4.11	25,043
13 Oct 22	4.08000 +0.25	4.15	3.85	3.86	114,960
12 Oct 22	3.83000 +0.01	3.88	3.77	3.88	9,582
11 Oct 22	3.82000 -0.01	4.04	3.80	3.80	21,425
10 Oct 22	3.83000 -0.08	3.98	3.76	3.98	11,285
07 Oct 22	3.91000 -0.11	4.08	3.87	4.00	14,713
06 Oct 22	4.02000 -0.11	4.27	4.00	4.17	18,106
05 Oct 22	4.13000 -0.14	4.41	4.12	4.26	16,579
04 Oct 22	4.27000 +0.17	4.31	4.13	4.20	26,033
03 Oct 22	4.10000 -0.41	4.47	4.01	4.47	35,545
30 Sep 22	4.51000 +0.36	4.54	4.08	4.20	18,862
29 Sep 22	4.15000 -0.13	4.47	4.09	4.30	26,451
28 Sep 22	4.28000 +0.44	4.31	3.83	3.89	41,215
27 Sep 22	3.84000 +0.19	4.15	3.64	3.64	38,672
26 Sep 22	3.65000 +0.07	3.71	3.58	3.60	28,333
23 Sep 22	3.58000 -0.22	3.83	3.57	3.83	25,583
22 Sep 22	3.80000 -0.14	3.91	3.76	3.91	24,128
21 Sep 22	3.94000 -0.06	4.07	3.94	4.07	9,849
20 Sep 22	4.00000 -0.18	4.25	3.97	4.25	18,658
19 Sep 22	4.18000 +0.16	4.36	3.98	4.06	43,852
16 Sep 22	4.02000 +0.08	4.04	3.82	3.87	87,835
15 Sep 22	3.94000 +0.03	4.01	3.88	3.96	11,343
14 Sep 22	3.91000 -0.04	4.05	3.88	4.02	22,352
13 Sep 22	3.95000 +0.01	4.08	3.85	3.85	42,911
12 Sep 22	3.94000 -0.04	4.02	3.89	4.02	34,595
09 Sep 22	3.98000 +0.07	4.18	3.92	3.92	21,704
08 Sep 22	3.91000 -0.07	4.17	3.88	3.90	22,412
07 Sep 22	3.98000 -0.09	4.12	3.91	4.06	39,100
06 Sep 22	4.07000 +0.10	4.10	3.92	3.93	23,609
02 Sep 22	3.97000 -0.01	4.00	3.84	3.99	31,118
01 Sep 22	3.98000 -0.02	4.13	3.94	3.99	57,821
31 Aug 22	4.00000 +0.15	4.10	3.86	4.03	40,240
30 Aug 22	3.85000 -0.13	4.27	3.81	3.99	38,694
29 Aug 22	3.98000 +0.06	4.11	3.95	4.04	39,682
26 Aug 22	3.92000 -0.18	4.17	3.92	4.10	58,919
25 Aug 22	4.10000 -0.04	4.10	4.09	4.10	8,373
24 Aug 22	4.14000 -0.17	4.36	4.07	4.33	33,171
23 Aug 22	4.31000 -0.03	4.75	4.30	4.30	23,145
22 Aug 22	4.34000 -0.45	4.67	4.31	4.66	26,559
19 Aug 22	4.79000 -0.36	5.13	4.70	5.08	38,601
18 Aug 22	5.15000 +0.30	5.15	4.88	4.91	19,094
17 Aug 22	4.85000 +0.04	5.00	4.84	4.84	29,114
16 Aug 22	4.81000 +0.02	4.97	4.64	4.72	63,313
15 Aug 22	4.79000 -0.07	5.08	4.79	4.85	36,243
12 Aug 22	4.86000 +0.15	4.99	4.70	4.72	19,737
11 Aug 22	4.71000 -0.19	5.07	4.66	4.86	14,081
10 Aug 22	4.90000 +0.08	5.02	4.79	4.85	18,942
09 Aug 22	4.82000 -0.08	5.10	4.82	4.97	40,593
08 Aug 22	4.90000 -0.08	5.01	4.78	4.95	54,189
05 Aug 22	4.98000 -0.07	5.08	4.94	5.08	11,443
04 Aug 22	5.05000 +0.06	5.11	4.93	5.11	6,983
03 Aug 22	4.99000 +0.32	5.03	4.77	4.78	16,380
02 Aug 22	4.67000 +0.21	4.72	4.49	4.49	10,842
01 Aug 22	4.46000 -0.03	4.63	4.30	4.37	55,077
29 Jul 22	4.49000 +0.00	4.70	4.44	4.50	27,716
28 Jul 22	4.49000 +0.02	4.61	4.39	4.48	27,796
27 Jul 22	4.47000 -0.01	4.50	4.41	4.50	25,022
26 Jul 22	4.48000 -0.03	4.62	4.44	4.59	27,190
25 Jul 22	4.51000 -0.01	4.70	4.42	4.47	44,499
22 Jul 22	4.52000 +0.07	4.61	4.42	4.42	48,565
21 Jul 22	4.45000 -0.01	4.69	4.40	4.40	93,906
20 Jul 22	4.46000 -0.11	4.69	4.45	4.63	32,908
19 Jul 22	4.57000 +0.19	4.69	4.42	4.42	38,133
18 Jul 22	4.38000 +0.23	4.58	4.28	4.28	117,834
15 Jul 22	4.15000 +0.11	4.28	4.10	4.14	88,348
14 Jul 22	4.04000 -0.01	4.10	3.99	4.01	64,693
13 Jul 22	4.05000 +0.05	4.13	3.94	4.01	31,283
12 Jul 22	4.00000 -0.01	4.16	3.95	4.07	47,806
11 Jul 22	4.01000 +0.07	4.15	3.85	3.85	72,865
08 Jul 22	3.94000 +0.11	4.00	3.78	3.83	58,833
07 Jul 22	3.83000 +0.28	4.02	3.51	3.51	109,849
06 Jul 22	3.55000 +0.08	3.68	3.44	3.48	82,359
05 Jul 22	3.47000 +0.07	3.60	3.31	3.40	119,497
01 Jul 22	3.40000 +0.10	3.59	3.28	3.33	85,187
30 Jun 22	3.30000 -0.11	3.40	3.24	3.40	117,710
29 Jun 22	3.41000 +0.21	3.47	3.10	3.25	90,500
28 Jun 22	3.20000 -0.30	3.65	3.20	3.47	186,282
27 Jun 22	3.50000 +0.00	3.90	3.28	3.67	458,536
24 Jun 22	3.50000 -1.09	5.03	3.50	4.62	1,397,245
23 Jun 22	4.59000 -0.23	4.87	4.54	4.80	49,321
22 Jun 22	4.82000 +0.03	4.92	4.71	4.87	79,352
21 Jun 22	4.79000 -0.20	5.04	4.76	4.88	79,746
17 Jun 22	4.99000 +0.26	5.04	4.79	4.80	100,074
16 Jun 22	4.73000 -0.12	4.97	4.70	4.82	78,957
15 Jun 22	4.85000 -0.02	5.09	4.78	4.93	107,997
14 Jun 22	4.87000 -0.01	5.10	4.80	4.99	26,340
13 Jun 22	4.88000 -0.07	5.06	4.66	4.87	39,803
10 Jun 22	4.95000 +0.06	5.09	4.71	4.83	15,228
09 Jun 22	4.89000 -0.04	4.99	4.80	4.87	31,796
08 Jun 22	4.93000 -0.08	5.26	4.88	5.20	46,111
07 Jun 22	5.01000 +0.10	5.45	4.82	4.82	55,547
06 Jun 22	4.91000 -0.16	5.41	4.84	5.16	134,665
03 Jun 22	5.07000 -0.18	5.24	5.02	5.17	51,436
02 Jun 22	5.25000 +0.14	5.31	5.10	5.13	33,182
01 Jun 22	5.11000 -0.01	5.23	4.99	5.05	38,661
31 May 22	5.12000 -0.03	5.24	5.01	5.20	70,735
27 May 22	5.15000 -0.20	5.61	5.12	5.24	82,493
26 May 22	5.35000 +0.15	5.49	5.19	5.35	73,918
25 May 22	5.20000 -0.15	5.39	5.14	5.37	44,983
24 May 22	5.35000 +0.05	5.35	4.82	4.82	38,887
23 May 22	5.30000 +0.52	5.48	4.85	4.85	61,776
20 May 22	4.78000 +0.02	4.85	4.68	4.85	34,238
19 May 22	4.76000 +0.01	4.89	4.61	4.61	25,441
18 May 22	4.75000 -0.08	4.95	4.70	4.72	22,149
17 May 22	4.83000 +0.15	4.92	4.69	4.75	19,622
16 May 22	4.68000 +0.00	4.75	4.59	4.67	6,652
13 May 22	4.68000 +0.17	4.74	4.41	4.55	10,243
12 May 22	4.51000 +0.18	4.59	4.43	4.43	12,526
11 May 22	4.33000 -0.33	4.94	4.32	4.54	48,273
10 May 22	4.66000 -0.28	5.00	4.58	4.99	15,785
09 May 22	4.94000 +0.09	5.11	4.62	4.81	94,101
06 May 22	4.85000 +0.27	4.99	4.60	4.64	22,347
05 May 22	4.58000 -0.41	5.00	4.50	5.00	28,192
04 May 22	4.99000 +0.16	5.00	4.80	4.82	22,712
03 May 22	4.83000 -0.11	5.06	4.76	4.88	15,973
02 May 22	4.94000 +0.14	5.22	4.71	5.06	68,578
29 Apr 22	4.80000 -0.15	5.00	4.68	4.90	24,187
28 Apr 22	4.95000 +0.10	5.01	4.50	4.78	43,551
27 Apr 22	4.85000 +0.44	5.49	4.38	4.44	72,203
26 Apr 22	4.41000 -0.52	4.88	4.35	4.88	22,221
25 Apr 22	4.93000 +0.02	4.95	4.78	4.78	30,720
22 Apr 22	4.91000 -0.30	5.24	4.82	5.21	72,632
21 Apr 22	5.21000 -0.01	5.35	5.18	5.26	21,670
20 Apr 22	5.22000 -0.22	5.38	5.16	5.38	15,187
19 Apr 22	5.44000 +0.11	5.59	5.36	5.57	10,861
18 Apr 22	5.33000 -0.03	5.56	5.33	5.35	7,614
14 Apr 22	5.36000 -0.03	5.55	5.36	5.48	10,277
13 Apr 22	5.39000 +0.06	5.58	5.16	5.44	15,250
12 Apr 22	5.33000 +0.00	5.60	5.31	5.31	28,474
11 Apr 22	5.33000 -0.55	5.87	5.26	5.87	23,249
08 Apr 22	5.88000 -0.27	6.10	5.73	6.02	13,346
07 Apr 22	6.15000 +0.45	6.20	5.76	5.84	19,299
06 Apr 22	5.70000 -0.07	5.85	5.62	5.74	26,475
05 Apr 22	5.77000 -0.03	5.90	5.76	5.82	10,663
04 Apr 22	5.80000 +0.07	5.88	5.70	5.75	26,454
01 Apr 22	5.73000 -0.02	5.79	5.70	5.79	21,141
31 Mar 22	5.75000 -0.26	6.06	5.70	6.00	31,988
30 Mar 22	6.01000 +0.21	6.10	5.74	6.00	114,976
29 Mar 22	5.80000 +0.09	5.96	5.62	5.70	15,270
28 Mar 22	5.71000 +0.21	5.79	5.38	5.79	39,086
25 Mar 22	5.50000 -0.15	5.75	5.44	5.66	14,932
24 Mar 22	5.65000 -0.11	5.92	5.58	5.77	62,609
23 Mar 22	5.76000 -0.03	5.84	5.54	5.66	29,552
22 Mar 22	5.79000 -0.01	6.01	5.55	5.88	52,301
21 Mar 22	5.80000 -0.13	6.28	5.71	5.84	62,720
18 Mar 22	5.93000 +0.18	6.10	5.60	5.75	386,618
17 Mar 22	5.75000 +0.30	5.87	5.51	5.51	76,605
16 Mar 22	5.45000 -0.07	5.90	5.31	5.75	128,610
15 Mar 22	5.52000 +0.21	5.80	5.31	5.43	42,389
14 Mar 22	5.31000 -0.24	5.56	5.31	5.45	19,616
11 Mar 22	5.55000 +0.02	5.91	5.44	5.81	10,660
10 Mar 22	5.53000 -0.10	5.75	5.41	5.52	25,954
09 Mar 22	5.63000 +0.00	6.14	5.41	5.87	24,864
08 Mar 22	5.63000 -0.10	5.87	5.56	5.73	38,379
07 Mar 22	5.73000 +0.45	6.14	5.18	5.26	46,392
04 Mar 22	5.28000 +0.09	5.41	5.16	5.24	7,599
03 Mar 22	5.19000 -0.24	5.53	5.08	5.42	14,001
02 Mar 22	5.43000 +0.13	5.54	5.28	5.37	13,739
01 Mar 22	5.30000 +0.04	5.57	5.20	5.30	24,434
28 Feb 22	5.26000 -0.15	5.65	5.19	5.32	24,539
25 Feb 22	5.41000 -0.01	5.77	5.39	5.48	15,918
24 Feb 22	5.42000 +0.02	5.62	5.41	5.41	14,334
23 Feb 22	5.40000 -0.41	5.89	5.32	5.84	47,113
22 Feb 22	5.81000 -0.18	5.98	5.80	5.91	18,657
18 Feb 22	5.99000 +0.14	6.10	5.81	5.81	14,479
17 Feb 22	5.85000 -0.25	6.09	5.80	6.05	21,252
16 Feb 22	6.10000 +0.03	6.16	6.02	6.10	19,381
15 Feb 22	6.07000 +0.01	6.20	6.01	6.17	18,061
14 Feb 22	6.06000 +0.12	6.20	5.92	5.98	6,826
11 Feb 22	5.94000 +0.07	6.18	5.84	6.03	18,751
10 Feb 22	5.87000 +0.21	5.96	5.59	5.61	23,802
09 Feb 22	5.66000 -0.21	5.91	5.57	5.87	31,269
08 Feb 22	5.87000 -0.04	6.21	5.87	5.98	12,117
07 Feb 22	5.91000 -0.05	6.20	5.79	6.01	15,565
04 Feb 22	5.96000 +0.11	6.10	5.88	5.88	13,949
03 Feb 22	5.85000 -0.01	6.33	5.80	5.85	18,180
02 Feb 22	5.86000 -0.08	6.25	5.86	5.94	18,463
01 Feb 22	5.94000 -0.12	6.24	5.94	6.10	36,122
31 Jan 22	6.06000 +0.36	6.35	5.75	5.75	27,893
28 Jan 22	5.70000 +0.10	5.76	5.60	5.65	17,664
27 Jan 22	5.60000 -0.07	5.72	5.60	5.71	12,910
26 Jan 22	5.67000 -0.29	5.86	5.62	5.83	16,009
25 Jan 22	5.96000 -0.11	6.02	5.57	5.95	34,034
24 Jan 22	6.07000 +0.73	6.07	5.25	5.29	41,537
21 Jan 22	5.34000 -0.20	5.48	5.24	5.43	35,608
20 Jan 22	5.54000 -0.09	5.68	5.50	5.62	11,843
19 Jan 22	5.63000 -0.07	5.73	5.51	5.73	19,080
18 Jan 22	5.70000 -0.17	5.99	5.64	5.95	13,182
14 Jan 22	5.87000 -0.11	5.88	5.55	5.80	40,874
13 Jan 22	5.98000 +0.08	6.03	5.90	5.91	25,083
12 Jan 22	5.90000 -0.16	6.06	5.75	6.05	69,234
11 Jan 22	6.06000 -0.42	6.34	5.90	6.30	65,940
10 Jan 22	6.48000 +0.05	6.53	6.18	6.40	13,507
07 Jan 22	6.43000 +0.34	6.58	6.09	6.31	42,012
06 Jan 22	6.09000 -0.27	6.65	6.01	6.49	20,405
05 Jan 22	6.36000 -0.59	6.94	6.36	6.93	31,239
04 Jan 22	6.95000 -0.13	7.10	6.88	7.10	35,399
03 Jan 22	7.08000 +0.00	7.44	7.02	7.23	70,482
31 Dec 21	7.08000 -0.08	7.16	7.00	7.06	14,614
30 Dec 21	7.16000 +0.08	7.27	7.03	7.03	8,504
29 Dec 21	7.08000 -0.22	7.43	7.01	7.07	8,591
28 Dec 21	7.30000 +0.01	7.45	7.04	7.04	8,195
27 Dec 21	7.29000 +0.09	7.41	6.85	7.12	21,327
23 Dec 21	7.20500 +0.03	7.25	6.92	7.13	16,367
22 Dec 21	7.17000 +0.22	7.45	6.86	6.86	34,110
21 Dec 21	6.95000 -0.02	7.20	6.66	7.10	125,760
20 Dec 21	6.97000 +0.42	7.05	6.49	6.49	131,657
17 Dec 21	6.55000 +0.45	7.00	5.89	6.12	183,164
16 Dec 21	6.10000 +0.26	6.16	5.57	5.84	107,635
15 Dec 21	5.84000 -0.11	6.27	5.51	5.90	123,529
14 Dec 21	5.95000 -0.51	6.74	5.90	6.39	29,921
13 Dec 21	6.46000 -0.26	7.10	6.33	6.71	12,519
10 Dec 21	6.72000 -0.03	7.00	6.46	6.85	43,194
09 Dec 21	6.75000 -0.13	7.06	6.68	6.88	16,923
08 Dec 21	6.88000 -0.11	7.41	6.80	6.91	31,798
07 Dec 21	6.99000 -0.14	7.79	6.88	7.28	67,279
06 Dec 21	7.13000 +1.05	7.38	6.07	6.13	105,553
03 Dec 21	6.08000 -0.47	6.50	5.89	6.50	45,631
02 Dec 21	6.55500 +0.25	6.70	6.21	6.30	27,998
01 Dec 21	6.30000 -0.16	6.60	6.03	6.41	41,367
30 Nov 21	6.46000 +0.09	6.74	5.86	6.25	45,275
29 Nov 21	6.37000 +0.41	6.50	5.83	6.10	33,818
26 Nov 21	5.96000 +0.02	6.11	5.75	5.75	25,038
24 Nov 21	5.94000 +0.04	6.14	5.86	5.93	16,956
23 Nov 21	5.90000 +0.04	6.13	5.83	5.99	26,383
22 Nov 21	5.86000 -0.29	6.25	5.86	6.25	24,665
19 Nov 21	6.15000 +0.36	6.44	5.70	5.70	24,403
18 Nov 21	5.79000 -0.22	6.26	5.59	5.95	34,025
17 Nov 21	6.01000 -0.37	6.33	5.50	6.30	77,306
16 Nov 21	6.38000 -0.06	6.62	6.24	6.35	35,248
15 Nov 21	6.44000 -0.14	6.65	6.05	6.65	51,115
12 Nov 21	6.58000 +0.01	6.81	6.43	6.50	54,630
11 Nov 21	6.57000 +0.14	6.63	6.28	6.48	10,690
10 Nov 21	6.43000 -0.27	6.62	6.21	6.62	33,392
09 Nov 21	6.70000 +0.07	6.83	6.27	6.67	24,540
08 Nov 21	6.63000 +0.39	6.68	6.21	6.35	33,838
05 Nov 21	6.24000 +0.36	6.40	6.00	6.15	38,468
04 Nov 21	5.88000 +0.32	6.08	5.30	5.57	30,740
03 Nov 21	5.56000 +0.23	5.71	5.22	5.26	26,516
02 Nov 21	5.33000 +0.04	5.46	5.19	5.24	27,608
01 Nov 21	5.29000 +0.01	5.37	5.15	5.28	22,104
29 Oct 21	5.28000 -0.05	5.37	5.15	5.31	15,525
28 Oct 21	5.33000 +0.27	5.38	5.02	5.06	110,232
27 Oct 21	5.06000 -0.34	5.51	5.02	5.43	73,423
26 Oct 21	5.40000 +0.15	5.55	5.17	5.24	34,071
25 Oct 21	5.25000 +0.05	5.34	5.12	5.13	26,979
22 Oct 21	5.20000 -0.12	5.35	4.92	5.30	91,571
21 Oct 21	5.32000 -0.15	5.45	5.30	5.43	22,265
20 Oct 21	5.47000 -0.03	5.58	5.17	5.54	5,502
19 Oct 21	5.50000 +0.05	5.60	5.19	5.44	45,203
18 Oct 21	5.45000 -0.24	5.69	5.39	5.65	13,541
15 Oct 21	5.69000 +0.27	5.75	5.33	5.54	32,019
14 Oct 21	5.42000 -0.14	5.70	5.33	5.70	28,303
13 Oct 21	5.56000 -0.10	5.76	5.38	5.76	26,106
12 Oct 21	5.66000 +0.11	5.80	5.40	5.55	70,006
11 Oct 21	5.55000 -0.30	6.00	5.42	5.79	32,252
08 Oct 21	5.85000 +0.37	6.00	5.50	5.50	34,738
07 Oct 21	5.48000 -0.59	6.25	5.31	6.18	51,800
06 Oct 21	6.07000 +0.20	6.32	5.90	6.00	53,146
05 Oct 21	5.87000 -0.33	6.22	5.87	6.21	15,013
04 Oct 21	6.20000 -0.59	6.71	6.11	6.67	58,634
01 Oct 21	6.79000 +0.11	6.95	6.61	6.73	15,849
30 Sep 21	6.68000 +0.02	6.97	6.66	6.70	31,568
29 Sep 21	6.66000 -0.03	7.24	6.59	7.24	45,034
28 Sep 21	6.69000 -0.39	7.32	6.69	7.00	63,166
27 Sep 21	7.08500 -0.55	7.75	6.93	7.64	63,001
24 Sep 21	7.64000 +0.02	7.85	7.48	7.62	128,473
23 Sep 21	7.62000 +0.27	7.64	7.02	7.34	119,404
22 Sep 21	7.35000 +0.37	7.79	6.93	6.96	217,249
21 Sep 21	6.98000 -0.17	7.30	6.57	7.15	136,737
20 Sep 21	7.15000 -0.30	7.24	6.51	6.97	629,335
17 Sep 21	7.45000 +2.39	7.80	5.09	5.21	4,500,425
16 Sep 21	5.06000 -0.12	5.40	5.05	5.27	30,101
15 Sep 21	5.18000 -0.07	5.31	5.13	5.13	27,772
14 Sep 21	5.25000 -0.17	5.47	5.25	5.42	33,436
13 Sep 21	5.42000 -0.05	5.60	5.42	5.57	11,116
10 Sep 21	5.47000 -0.17	5.68	5.41	5.68	22,206
09 Sep 21	5.64000 -0.03	5.84	5.55	5.61	13,041
08 Sep 21	5.67000 -0.01	5.76	5.62	5.72	9,191
07 Sep 21	5.68000 +0.30	5.72	5.45	5.45	13,162
03 Sep 21	5.38000 -0.34	5.64	5.34	5.64	16,627
02 Sep 21	5.72000 -0.21	5.85	5.55	5.83	16,907
01 Sep 21	5.93000 -0.10	6.11	5.86	6.11	11,864
31 Aug 21	6.03000 +0.03	6.25	5.93	5.99	49,000
30 Aug 21	6.00000 +0.10	6.00	5.73	5.80	13,912
27 Aug 21	5.90000 +0.25	5.94	5.64	5.64	19,585
26 Aug 21	5.65000 -0.35	6.00	5.64	5.98	34,067
25 Aug 21	6.00000 +0.66	6.02	5.50	5.60	35,124
24 Aug 21	5.34000 -0.28	5.83	5.30	5.76	28,015
23 Aug 21	5.62000 -0.13	5.83	5.62	5.75	17,408
20 Aug 21	5.75000 -0.03	6.00	5.51	5.67	17,341
19 Aug 21	5.78000 -0.21	5.93	5.51	5.93	22,378
18 Aug 21	5.99000 +0.78	6.06	5.14	5.14	40,004
17 Aug 21	5.21000 -0.12	5.32	5.11	5.23	26,738
16 Aug 21	5.33000 -0.30	5.96	5.28	5.88	25,884
13 Aug 21	5.63000 -0.24	5.90	5.63	5.88	18,476
12 Aug 21	5.87000 -0.16	6.03	5.80	6.03	4,436
11 Aug 21	6.03000 -0.10	6.24	5.78	6.06	18,094
10 Aug 21	6.13000 +0.25	6.20	5.82	6.00	13,333
09 Aug 21	5.88000 -0.04	6.25	5.60	5.98	102,474
06 Aug 21	5.92000 -0.33	6.10	5.80	6.10	22,407
05 Aug 21	6.25000 +0.15	6.25	6.03	6.08	2,472
04 Aug 21	6.10000 -0.02	6.40	6.07	6.07	11,560
03 Aug 21	6.12000 -0.21	6.19	6.12	6.15	7,620
02 Aug 21	6.33000 +0.21	6.34	6.25	6.25	3,518
30 Jul 21	6.12000 -0.40	6.43	6.04	6.43	19,975
29 Jul 21	6.52000 +0.17	6.60	6.21	6.31	21,923
28 Jul 21	6.35000 +0.26	6.54	5.98	6.48	30,537
27 Jul 21	6.09000 -0.18	6.17	5.97	6.17	12,709
26 Jul 21	6.27000 +0.23	6.29	5.93	5.99	18,723
23 Jul 21	6.04000 -0.48	6.62	5.88	6.62	33,779
22 Jul 21	6.52000 +0.06	6.52	6.21	6.45	5,623
21 Jul 21	6.46000 +0.32	6.46	6.07	6.10	13,366
20 Jul 21	6.14000 +0.15	6.20	5.78	5.94	29,356
19 Jul 21	5.99000 +0.28	6.33	5.66	5.66	18,524
16 Jul 21	5.71000 -0.10	6.16	5.68	5.91	28,023
15 Jul 21	5.81000 -0.29	6.30	5.65	6.08	42,047
14 Jul 21	6.10000 -0.34	6.75	6.04	6.75	45,689
13 Jul 21	6.44000 -0.45	6.89	6.40	6.89	30,235
12 Jul 21	6.89000 +0.36	7.00	6.46	6.51	19,942
09 Jul 21	6.53000 -0.13	6.78	6.37	6.66	16,685
08 Jul 21	6.66000 -0.21	6.74	6.31	6.74	8,628
07 Jul 21	6.87000 +0.10	7.37	6.70	6.70	54,856
06 Jul 21	6.77000 -0.52	7.39	6.63	7.24	48,523
02 Jul 21	7.29000 -0.42	7.80	7.29	7.80	8,839
01 Jul 21	7.71000 +0.07	8.04	7.66	7.70	31,229
30 Jun 21	7.64000 -0.13	7.90	7.56	7.80	25,781
29 Jun 21	7.77000 +0.25	7.89	7.56	7.56	26,411
28 Jun 21	7.52000 +0.00	7.61	7.11	7.58	81,983
25 Jun 21	7.52000 -0.14	7.85	7.45	7.73	259,178
24 Jun 21	7.66000 -0.14	7.90	7.61	7.85	38,207
23 Jun 21	7.80000 +0.00	8.00	7.71	7.88	30,917
22 Jun 21	7.80000 +0.04	8.15	7.62	7.87	35,500
21 Jun 21	7.76000 -0.04	7.93	7.69	7.85	28,612
18 Jun 21	7.80000 +0.22	7.85	7.45	7.46	31,137
17 Jun 21	7.58000 -0.06	7.77	7.50	7.67	20,299
16 Jun 21	7.64000 -0.12	7.81	7.50	7.52	19,812
15 Jun 21	7.76000 -0.24	7.99	7.66	7.99	25,653
14 Jun 21	8.00000 +0.27	8.38	7.49	7.73	71,643
11 Jun 21	7.73000 +0.24	7.84	7.47	7.47	25,410
10 Jun 21	7.49000 +0.01	7.73	7.33	7.55	22,172
09 Jun 21	7.48000 -0.23	7.99	7.47	7.75	18,685
08 Jun 21	7.71000 -0.18	8.00	7.71	7.81	22,461
07 Jun 21	7.89000 +0.10	7.99	7.70	7.94	43,501
04 Jun 21	7.79000 -0.08	7.90	7.65	7.86	16,260
03 Jun 21	7.87000 +0.12	7.91	7.61	7.75	13,011
02 Jun 21	7.75000 -0.22	8.00	7.68	8.00	32,380
01 Jun 21	7.97000 +0.22	8.00	7.71	7.80	17,567
28 May 21	7.75000 -0.19	7.96	7.63	7.95	16,526
27 May 21	7.94000 +0.19	7.98	7.63	7.75	27,137
26 May 21	7.75000 +0.03	7.75	7.50	7.75	21,540
25 May 21	7.72000 +0.18	7.75	7.42	7.50	43,097
24 May 21	7.54000 +0.56	7.75	7.11	7.14	75,618
21 May 21	6.98000 +0.05	7.70	6.87	6.95	99,960
20 May 21	6.93000 +0.16	6.95	6.70	6.70	26,892
19 May 21	6.77000 -0.18	6.90	6.67	6.81	25,238
18 May 21	6.95000 +0.09	6.95	6.70	6.92	53,676
17 May 21	6.86000 +0.25	6.91	6.71	6.72	25,582
14 May 21	6.61000 +0.32	6.88	6.45	6.45	43,793
13 May 21	6.29000 +0.04	6.59	6.16	6.48	45,035
12 May 21	6.25000 -0.35	6.88	6.25	6.88	28,381
11 May 21	6.60000 +0.10	6.90	6.15	6.36	37,405
10 May 21	6.50000 -0.05	6.54	6.15	6.32	31,456
07 May 21	6.55000 +0.05	6.69	6.35	6.54	8,798
06 May 21	6.50000 +0.15	6.60	6.20	6.23	24,317
05 May 21	6.35000 +0.03	6.94	6.35	6.63	16,359
04 May 21	6.32000 -0.34	6.55	6.18	6.55	14,484
03 May 21	6.66000 -0.29	6.95	6.51	6.95	32,610
30 Apr 21	6.95000 +0.47	6.95	6.42	6.42	28,146
29 Apr 21	6.48000 -0.15	6.74	6.40	6.68	26,165
28 Apr 21	6.63000 -0.10	6.84	6.52	6.70	11,596
27 Apr 21	6.73000 -0.10	6.94	6.60	6.76	27,055
26 Apr 21	6.83000 +0.04	6.90	6.54	6.72	18,784
23 Apr 21	6.79000 +0.19	6.84	6.62	6.68	11,445
22 Apr 21	6.60000 -0.30	6.95	6.56	6.95	21,991
21 Apr 21	6.90000 +0.09	6.91	6.70	6.88	20,239
20 Apr 21	6.81000 -0.08	7.07	6.72	6.82	9,260
19 Apr 21	6.89000 -0.07	7.05	6.68	7.00	46,745
16 Apr 21	6.96000 -0.16	7.11	6.92	7.02	34,421
15 Apr 21	7.12000 -0.01	7.21	7.03	7.16	20,646
14 Apr 21	7.13000 -0.03	7.33	6.95	7.11	41,841
13 Apr 21	7.16000 +0.13	7.16	6.92	7.09	18,010
12 Apr 21	7.03000 -0.07	7.14	6.91	7.11	12,490
09 Apr 21	7.10000 +0.06	7.23	6.99	6.99	24,960
08 Apr 21	7.04000 +0.03	7.11	6.85	7.00	38,134
07 Apr 21	7.01000 -0.07	7.34	6.76	7.01	37,754
06 Apr 21	7.08000 -0.04	7.16	6.85	7.05	18,676
05 Apr 21	7.12000 -0.14	7.45	6.95	7.44	58,441
01 Apr 21	7.26000 +0.32	7.58	6.95	6.95	34,726
31 Mar 21	6.94000 -0.25	7.43	6.80	7.26	56,106
30 Mar 21	7.19000 +0.51	7.68	6.78	6.78	204,188
29 Mar 21	6.68000 -0.95	7.58	6.62	7.57	53,532
26 Mar 21	7.63000 +0.03	7.70	7.49	7.57	47,010
25 Mar 21	7.60000 -0.24	7.79	7.47	7.47	86,962
24 Mar 21	7.84000 -0.89	8.73	7.83	8.70	48,587
23 Mar 21	8.73000 -0.08	8.98	8.28	8.77	28,907
22 Mar 21	8.81000 -0.19	9.00	8.09	9.00	36,002
19 Mar 21	9.00000 +0.37	9.00	8.46	8.63	71,334
18 Mar 21	8.63000 +0.10	9.15	8.26	8.58	90,101
17 Mar 21	8.53000 +1.07	8.63	7.42	7.42	106,454
16 Mar 21	7.46000 -0.33	7.98	7.42	7.79	48,094
15 Mar 21	7.79000 -0.09	7.96	7.50	7.96	41,262
12 Mar 21	7.88000 -0.09	7.95	7.63	7.94	21,199
11 Mar 21	7.97000 +0.70	8.00	7.30	7.39	60,314
10 Mar 21	7.27000 +0.16	7.47	6.72	7.11	60,472
09 Mar 21	7.11000 +0.72	7.48	6.45	6.45	69,806
08 Mar 21	6.39000 -0.41	7.18	6.19	7.15	118,033
05 Mar 21	6.80000 -0.20	7.22	6.64	7.22	141,426
04 Mar 21	7.00000 -1.65	8.69	6.90	8.69	149,019
03 Mar 21	8.65000 -0.39	9.03	8.58	9.03	30,331
02 Mar 21	9.04000 -0.04	9.19	8.52	8.96	31,586
01 Mar 21	9.08000 +0.00	9.50	8.78	9.35	52,297
26 Feb 21	9.08000 +0.55	9.23	8.50	8.50	35,073
25 Feb 21	8.53000 -0.69	9.30	8.26	9.30	59,882
24 Feb 21	9.22000 +0.06	9.24	8.68	9.00	120,936
23 Feb 21	9.16000 +0.54	9.28	8.30	8.66	50,449
22 Feb 21	8.62000 +0.13	8.84	8.04	8.33	60,120
19 Feb 21	8.49000 +0.06	8.68	8.32	8.33	30,139
18 Feb 21	8.43000 -0.04	8.70	8.26	8.50	77,710
17 Feb 21	8.47000 +0.31	8.50	8.00	8.22	68,145
16 Feb 21	8.16000 +0.24	8.25	7.76	7.95	87,389
12 Feb 21	7.92000 +0.18	8.07	7.63	7.76	42,910
11 Feb 21	7.74000 +0.21	8.00	7.54	7.56	35,539
10 Feb 21	7.53000 -0.12	7.84	7.51	7.69	74,047
09 Feb 21	7.65000 +0.13	7.84	7.40	7.63	57,954
08 Feb 21	7.52000 -0.36	8.26	7.28	7.94	61,351
05 Feb 21	7.88000 -0.39	8.48	7.59	8.46	61,556
04 Feb 21	8.27000 +0.36	8.32	7.66	7.95	288,476
03 Feb 21	7.91000 +0.11	7.92	7.45	7.75	53,878
02 Feb 21	7.80000 +0.40	7.82	7.31	7.50	39,027
01 Feb 21	7.40000 -0.44	7.84	7.05	7.80	105,114
29 Jan 21	7.84000 -0.25	8.10	7.35	8.08	78,595
28 Jan 21	8.09000 +0.34	8.15	7.59	7.72	212,399
27 Jan 21	7.75000 +0.05	7.88	7.24	7.65	97,036
26 Jan 21	7.70000 +0.02	7.91	7.57	7.88	99,261
25 Jan 21	7.68000 -0.21	7.80	7.12	7.79	98,614
22 Jan 21	7.89000 +0.39	7.99	7.11	7.38	77,537
21 Jan 21	7.50000 -0.09	7.65	7.40	7.59	79,208
20 Jan 21	7.59000 -0.17	7.86	7.47	7.66	152,860
19 Jan 21	7.76000 +0.11	8.14	7.50	7.66	170,599
15 Jan 21	7.65000 -0.05	7.74	7.28	7.68	84,834
14 Jan 21	7.70000 +0.42	7.90	7.28	7.28	30,455
13 Jan 21	7.28000 -0.15	7.62	7.16	7.44	35,970
12 Jan 21	7.43000 +0.46	7.80	7.03	7.03	97,996
11 Jan 21	6.97000 -0.50	7.16	6.57	7.16	92,130
08 Jan 21	7.47000 +0.50	7.57	6.99	7.06	99,756
07 Jan 21	6.97000 +0.15	7.01	6.60	6.91	28,909
06 Jan 21	6.82000 +0.26	6.94	6.58	6.58	150,035
05 Jan 21	6.56000 +0.01	6.86	6.49	6.52	64,137
04 Jan 21	6.55000 -0.49	7.10	6.05	7.10	95,332
31 Dec 20	7.04000 -0.10	7.15	6.98	7.15	46,191
30 Dec 20	7.14000 +0.12	7.22	6.63	6.98	56,572
29 Dec 20	7.02000 -0.29	7.32	6.56	7.32	96,032
28 Dec 20	7.31000 +0.95	7.43	6.15	6.34	180,450
24 Dec 20	6.36000 +0.00	6.38	6.11	6.37	27,087
23 Dec 20	6.36000 -0.23	6.75	6.17	6.75	87,132
22 Dec 20	6.59000 -0.03	6.75	6.32	6.75	49,946
21 Dec 20	6.62000 -0.15	6.75	6.10	6.75	152,201
18 Dec 20	6.77000 +0.52	6.84	6.30	6.33	175,102
17 Dec 20	6.25000 +0.20	6.28	5.93	6.23	63,609
16 Dec 20	6.05000 +0.20	6.18	5.85	5.90	29,453
15 Dec 20	5.85000 +0.10	6.07	5.64	5.83	31,726
14 Dec 20	5.75000 -0.10	6.01	5.52	6.01	85,118
11 Dec 20	5.85000 -0.54	6.60	5.76	6.40	88,636
10 Dec 20	6.39000 +0.42	6.50	6.00	6.00	101,642
09 Dec 20	5.97000 -0.51	6.70	5.77	6.68	167,689
08 Dec 20	6.48000 +0.56	6.64	5.58	5.85	175,130
07 Dec 20	5.92000 -0.02	6.01	5.50	5.83	148,080
04 Dec 20	5.94000 -0.36	6.43	5.65	6.24	245,015
03 Dec 20	6.30500 +0.97	7.93	5.15	5.24	1,970,230
02 Dec 20	5.33000 -0.79	6.49	5.15	5.90	222,457
01 Dec 20	6.12000 +1.24	6.50	4.95	4.99	618,993
30 Nov 20	4.88000 +0.54	4.92	4.25	4.28	76,133
27 Nov 20	4.34000 -0.31	4.60	4.01	4.57	81,003
25 Nov 20	4.65000 -0.35	5.00	4.59	4.88	135,575
24 Nov 20	5.00000 +0.81	5.00	4.19	4.22	254,790
23 Nov 20	4.19000 +0.25	4.22	3.85	3.87	95,633
20 Nov 20	3.94000 +0.26	3.94	3.69	3.69	54,149
19 Nov 20	3.68000 +0.19	3.81	3.21	3.57	48,325
18 Nov 20	3.49000 +0.16	3.59	3.28	3.28	71,713
17 Nov 20	3.33000 -0.05	3.40	3.20	3.29	155,811
16 Nov 20	3.38000 +0.04	3.53	3.25	3.40	174,133
13 Nov 20	3.34000 +0.66	3.47	2.73	3.00	318,966
12 Nov 20	2.68000 -0.06	2.80	2.65	2.72	52,206
11 Nov 20	2.74000 +0.01	2.75	2.60	2.75	25,716
10 Nov 20	2.73000 +0.04	2.76	2.66	2.69	35,761
09 Nov 20	2.69000 -0.04	2.94	2.69	2.81	52,784
06 Nov 20	2.73000 -0.04	2.76	2.64	2.64	6,802
05 Nov 20	2.77000 +0.11	2.79	2.70	2.73	5,064
04 Nov 20	2.66000 -0.08	2.79	2.64	2.79	2,897
03 Nov 20	2.74000 -0.11	2.90	2.62	2.90	84,606
02 Nov 20	2.85000 -0.04	2.92	2.82	2.92	6,329
30 Oct 20	2.89000 +0.05	2.95	2.72	2.83	28,082
29 Oct 20	2.84000 +0.15	2.96	2.62	2.69	16,155
28 Oct 20	2.69000 -0.16	2.75	2.63	2.74	23,981
27 Oct 20	2.85000 -0.02	2.98	2.65	2.79	10,933
26 Oct 20	2.87000 -0.13	3.00	2.80	3.00	20,712
23 Oct 20	3.00000 +0.10	3.00	2.85	2.86	11,328
22 Oct 20	2.90000 +0.02	3.00	2.85	2.85	15,604
21 Oct 20	2.88000 -0.01	2.91	2.85	2.86	15,033
20 Oct 20	2.89000 -0.08	2.97	2.85	2.91	10,648
19 Oct 20	2.97000 -0.05	3.09	2.91	2.96	10,962
16 Oct 20	3.02000 -0.05	3.04	2.94	3.01	11,262
15 Oct 20	3.07000 -0.04	3.09	3.00	3.04	13,195
14 Oct 20	3.11000 +0.10	3.16	2.91	2.91	11,792
13 Oct 20	3.01000 -0.05	3.13	2.90	3.02	48,206
12 Oct 20	3.06000 -0.13	3.25	3.05	3.13	36,176
09 Oct 20	3.19000 -0.11	3.25	3.13	3.21	18,662
08 Oct 20	3.30000 +0.23	3.39	2.97	3.00	58,028
07 Oct 20	3.07000 +0.05	3.13	2.98	2.98	21,237
06 Oct 20	3.02000 -0.07	3.20	2.95	2.99	44,035
05 Oct 20	3.09000 -0.05	3.20	2.86	3.14	29,549
02 Oct 20	3.14000 +0.11	3.17	2.83	2.90	20,730
01 Oct 20	3.03000 -0.13	3.29	3.00	3.22	31,803
30 Sep 20	3.15500 +0.40	3.21	2.95	2.95	103,456
29 Sep 20	2.75000 +0.21	2.78	2.60	2.71	65,698
28 Sep 20	2.54000 +0.02	2.67	2.50	2.52	41,954
25 Sep 20	2.52000 +0.01	2.82	2.50	2.75	37,349
24 Sep 20	2.51000 -0.02	3.06	2.42	3.06	50,827
23 Sep 20	2.53000 -0.53	3.20	2.52	3.06	85,714
22 Sep 20	3.06000 +0.03	3.08	2.93	3.07	27,710
21 Sep 20	3.03000 -0.21	3.18	2.89	3.11	84,052
18 Sep 20	3.24500 -0.29	3.62	3.04	3.62	315,635
17 Sep 20	3.53000 +0.05	3.68	3.30	3.41	79,444
16 Sep 20	3.48000 -0.19	3.95	3.35	3.82	151,118
15 Sep 20	3.67000 +0.35	4.40	3.38	3.41	406,315
14 Sep 20	3.32000 +0.35	4.08	2.98	3.13	896,548
11 Sep 20	2.97000 +0.18	3.00	2.80	2.85	71,390
10 Sep 20	2.79000 +0.14	3.02	2.67	2.70	159,631
09 Sep 20	2.65000 -0.02	2.67	2.57	2.61	73,346
08 Sep 20	2.67000 +0.12	2.70	2.35	2.53	82,676
04 Sep 20	2.55000 +0.13	2.60	2.27	2.36	110,044
03 Sep 20	2.42500 +0.01	2.44	2.21	2.44	74,867
02 Sep 20	2.41500 +0.09	2.42	2.06	2.13	282,271
01 Sep 20	2.32500 +0.38	2.48	2.01	2.16	5,345,996
31 Aug 20	1.95000 -0.10	2.03	1.95	2.00	17,716
28 Aug 20	2.05000 +0.06	2.09	1.99	1.99	26,537
27 Aug 20	1.99000 -0.03	2.05	1.96	2.00	28,807
26 Aug 20	2.02000 -0.09	2.14	1.98	2.14	15,745
25 Aug 20	2.11000 +0.03	2.11	1.90	2.05	59,697
24 Aug 20	2.08000 -0.14	2.32	2.05	2.32	44,693
21 Aug 20	2.22000 -0.07	2.33	2.20	2.29	26,340
20 Aug 20	2.29000 -0.06	3.20	2.25	2.28	1,080,836
19 Aug 20	2.35000 +0.12	2.36	2.21	2.21	14,488
18 Aug 20	2.23000 -0.06	2.33	2.18	2.26	18,190
17 Aug 20	2.29000 +0.08	2.34	2.15	2.21	47,481
14 Aug 20	2.21000 -0.01	2.21	2.08	2.21	32,485
13 Aug 20	2.22000 -0.03	2.36	2.19	2.36	83,573
12 Aug 20	2.25000 -0.05	2.39	2.19	2.34	12,227
11 Aug 20	2.30000 -0.02	2.36	2.26	2.32	15,827
10 Aug 20	2.32000 +0.07	2.40	2.25	2.36	49,048
07 Aug 20	2.25000 -0.13	2.42	2.18	2.41	80,861
06 Aug 20	2.38000 +0.06	2.43	2.30	2.32	9,771
05 Aug 20	2.32000 +0.07	2.34	2.19	2.19	27,921
04 Aug 20	2.25000 +0.00	2.35	2.16	2.16	28,942
03 Aug 20	2.25000 +0.05	2.34	2.16	2.20	21,027
31 Jul 20	2.20000 -0.04	2.43	2.11	2.24	27,576
30 Jul 20	2.24000 -0.08	2.30	2.13	2.29	35,468
29 Jul 20	2.32000 -0.01	2.37	2.22	2.29	21,959
28 Jul 20	2.33000 -0.14	2.58	2.32	2.47	15,592
27 Jul 20	2.47000 +0.17	2.57	2.22	2.22	37,387
24 Jul 20	2.30000 -0.03	2.65	2.25	2.49	64,362
23 Jul 20	2.33000 -0.19	2.75	2.21	2.54	46,756
22 Jul 20	2.52000 -0.25	2.78	2.33	2.59	28,844
21 Jul 20	2.77000 +0.23	2.99	2.63	2.65	62,117
20 Jul 20	2.54000 +0.35	3.14	2.29	2.29	267,608
17 Jul 20	2.19000 +0.14	2.35	2.06	2.16	16,400
16 Jul 20	2.05000 -0.17	2.28	2.02	2.26	14,200
15 Jul 20	2.22000 +0.18	2.26	2.04	2.04	26,300
14 Jul 20	2.04000 -0.10	2.13	2.00	2.10	31,400
13 Jul 20	2.14000 -0.11	2.28	2.09	2.25	14,200
10 Jul 20	2.25000 +0.06	2.28	2.17	2.17	6,100
09 Jul 20	2.19000 -0.10	2.27	2.16	2.27	28,300
08 Jul 20	2.29000 -0.05	2.36	2.27	2.27	12,400
07 Jul 20	2.34000 -0.29	2.64	2.34	2.63	36,400
06 Jul 20	2.63000 -0.21	2.94	2.57	2.94	24,500
02 Jul 20	2.84000 +0.11	2.96	2.64	2.73	61,600
01 Jul 20	2.73000 +0.14	2.73	2.57	2.63	20,200
30 Jun 20	2.59000 -0.11	2.75	2.25	2.69	36,100
29 Jun 20	2.70000 +0.49	2.70	2.22	2.22	33,900
26 Jun 20	2.21000 -0.05	2.30	2.12	2.23	141,568
25 Jun 20	2.26000 +0.05	2.41	2.17	2.22	31,790
24 Jun 20	2.21000 -0.10	2.38	2.16	2.25	20,493
23 Jun 20	2.31000 -0.07	2.38	2.28	2.30	15,789
22 Jun 20	2.38000 -0.27	2.56	2.32	2.56	27,297
19 Jun 20	2.65000 +0.11	2.82	2.33	2.63	62,307
18 Jun 20	2.54000 -0.02	2.66	2.42	2.45	29,553
17 Jun 20	2.56000 -0.17	2.69	2.24	2.63	85,028
16 Jun 20	2.73000 +0.31	4.00	2.43	2.43	512,259
15 Jun 20	2.42000 -0.05	2.42	2.18	2.29	20,118
12 Jun 20	2.47000 +0.30	2.65	2.22	2.22	17,292
11 Jun 20	2.17000 -0.60	2.68	2.16	2.68	42,754
10 Jun 20	2.77000 +0.18	3.00	2.71	2.71	42,832
09 Jun 20	2.59000 -0.08	2.76	2.50	2.66	84,301
08 Jun 20	2.67000 +0.42	2.67	2.25	2.25	247,000
05 Jun 20	2.25000 +0.62	2.25	1.61	1.61	191,426
04 Jun 20	1.63000 +0.04	1.65	1.60	1.65	14,306
03 Jun 20	1.59000 +0.01	1.77	1.50	1.58	36,681
02 Jun 20	1.57500 -0.07	1.78	1.51	1.70	28,164
01 Jun 20	1.65000 -0.22	1.85	1.65	1.85	18,621
29 May 20	1.87000 -0.05	2.06	1.80	2.00	26,914
28 May 20	1.92000 +0.07	2.00	1.88	1.88	10,637
27 May 20	1.85000 +0.12	1.85	1.72	1.75	19,756
26 May 20	1.73000 +0.04	1.75	1.66	1.66	23,299
22 May 20	1.69000 +0.03	1.69	1.66	1.68	6,454
21 May 20	1.66000 +0.00	1.70	1.50	1.60	6,275
20 May 20	1.66000 +0.23	1.68	1.45	1.49	37,799
19 May 20	1.43000 -0.17	1.58	1.42	1.58	25,610
18 May 20	1.60000 +0.13	1.60	1.52	1.54	21,908
15 May 20	1.47000 +0.04	1.49	1.42	1.49	6,109
14 May 20	1.43000 +0.02	1.57	1.42	1.50	17,644
13 May 20	1.41000 +0.08	1.47	1.35	1.35	29,521
12 May 20	1.33000 -0.22	1.54	1.33	1.53	18,497
11 May 20	1.55000 -0.13	1.68	1.55	1.68	15,808
08 May 20	1.68000 +0.27	1.69	1.47	1.55	7,434
07 May 20	1.41000 -0.01	1.44	1.40	1.42	16,478
06 May 20	1.42000 -0.06	1.45	1.42	1.45	12,031
05 May 20	1.48000 -0.03	1.64	1.48	1.64	9,219
04 May 20	1.51000 -0.01	1.74	1.45	1.59	44,066
01 May 20	1.52000 -0.09	1.72	1.50	1.72	15,184
30 Apr 20	1.61000 -0.16	1.94	1.56	1.71	7,225
29 Apr 20	1.77000 +0.04	1.86	1.74	1.83	15,637
28 Apr 20	1.73000 +0.03	1.82	1.61	1.73	6,206
27 Apr 20	1.70000 +0.15	1.70	1.56	1.56	8,176
24 Apr 20	1.55000 +0.00	1.55	1.45	1.52	2,817
23 Apr 20	1.55000 -0.03	1.67	1.44	1.55	14,530
22 Apr 20	1.58000 +0.02	1.80	1.58	1.58	10,069
21 Apr 20	1.56000 -0.05	1.76	1.55	1.62	14,499
20 Apr 20	1.61000 -0.15	1.77	1.60	1.77	21,888
17 Apr 20	1.76000 +0.08	1.82	1.68	1.68	44,853
16 Apr 20	1.68000 -0.09	1.94	1.55	1.85	28,585
15 Apr 20	1.77000 -0.10	2.20	1.75	1.83	20,259
14 Apr 20	1.87000 -0.13	2.17	1.83	1.83	6,232
13 Apr 20	2.00000 +0.01	2.11	2.00	2.05	16,442
09 Apr 20	1.99000 -0.01	2.29	1.86	2.17	44,312
08 Apr 20	2.00000 +0.07	2.18	1.95	2.01	12,438
07 Apr 20	1.93000 -0.15	2.08	1.93	1.95	5,745
06 Apr 20	2.08000 +0.33	2.11	1.91	1.91	8,663
03 Apr 20	1.75000 -0.11	2.15	1.75	2.15	14,608
02 Apr 20	1.86000 -0.02	2.04	1.80	1.81	13,768
01 Apr 20	1.88000 -0.06	2.14	1.85	2.12	11,740
31 Mar 20	1.94000 +0.05	2.09	1.85	2.09	6,604
30 Mar 20	1.89000 -0.09	2.00	1.85	1.90	27,752
27 Mar 20	1.98000 -0.12	2.10	1.72	2.01	23,216
26 Mar 20	2.10000 +0.17	2.11	1.96	2.02	8,602
25 Mar 20	1.93000 +0.12	1.96	1.41	1.71	24,461
24 Mar 20	1.81000 +0.06	1.92	1.70	1.92	25,568
23 Mar 20	1.75000 +0.05	1.82	1.70	1.70	17,819
20 Mar 20	1.70000 -0.28	2.28	1.70	2.19	48,806
19 Mar 20	1.98000 +0.28	2.01	1.70	1.70	17,486
18 Mar 20	1.70000 -0.15	2.03	1.70	1.90	27,810
17 Mar 20	1.85000 +0.23	1.94	1.74	1.78	19,592
16 Mar 20	1.62000 -0.58	2.32	1.61	2.29	34,455
13 Mar 20	2.20000 +0.00	2.39	2.11	2.38	49,756
12 Mar 20	2.20000 -0.05	2.26	2.05	2.06	18,483
11 Mar 20	2.25000 +0.11	2.48	2.05	2.05	86,974
10 Mar 20	2.14000 +0.28	2.50	1.98	2.03	24,718
09 Mar 20	1.86000 -0.17	2.06	1.80	2.00	29,254
06 Mar 20	2.03000 -0.19	2.31	1.93	2.08	8,474
05 Mar 20	2.22000 -0.08	2.50	2.11	2.30	53,219
04 Mar 20	2.30000 -0.06	2.43	2.04	2.43	29,546
03 Mar 20	2.35500 -0.14	2.92	2.28	2.55	51,109
02 Mar 20	2.50000 +0.44	2.60	1.66	2.06	105,499
28 Feb 20	2.06000 +0.46	2.27	1.68	1.68	37,015
27 Feb 20	1.60000 -0.62	2.01	1.56	1.86	21,713
26 Feb 20	2.22000 -0.08	2.34	2.04	2.24	26,293
25 Feb 20	2.30000 -0.07	2.42	2.20	2.41	9,087
24 Feb 20	2.37000 +0.01	2.37	2.30	2.35	10,797
21 Feb 20	2.36000 -0.21	2.67	2.21	2.67	22,900
20 Feb 20	2.57000 +0.20	2.60	2.25	2.41	14,233
19 Feb 20	2.37000 -0.03	2.59	2.21	2.39	20,640
18 Feb 20	2.39500 +0.23	2.86	2.32	2.34	62,211
14 Feb 20	2.16000 +0.00	2.44	2.05	2.14	514,189
13 Feb 20	2.16000 -0.27	2.43	1.94	2.43	43,391
12 Feb 20	2.43000 -0.23	2.68	2.43	2.68	20,080
11 Feb 20	2.66000 -0.04	2.74	2.61	2.70	10,758
10 Feb 20	2.70000 +0.00	2.77	2.70	2.75	905
07 Feb 20	2.70000 -0.03	3.09	2.70	2.78	10,005
06 Feb 20	2.73000 -0.10	2.97	2.73	2.92	8,836
05 Feb 20	2.83000 +0.03	3.20	2.83	3.20	1,953
04 Feb 20	2.80000 -0.10	3.04	2.80	2.95	7,063
03 Feb 20	2.90000 -0.09	3.05	2.90	2.99	2,423
31 Jan 20	2.99000 -0.02	3.07	2.99	3.00	5,712
30 Jan 20	3.01000 +0.16	3.01	3.01	3.01	483
29 Jan 20	2.85000 -0.03	2.94	2.80	2.93	4,599
28 Jan 20	2.88000 -0.07	3.05	2.83	3.05	13,859
27 Jan 20	2.95000 -0.01	3.19	2.95	2.96	19,508
24 Jan 20	2.96000 +0.00	3.05	2.95	2.95	4,173
23 Jan 20	2.96000 +0.00	3.07	2.95	2.95	1,724
22 Jan 20	2.96000 -0.05	3.16	2.96	3.00	13,362
21 Jan 20	3.01000 +0.00	3.10	3.01	3.06	2,203
17 Jan 20	3.01000 -0.01	3.28	3.00	3.13	20,651
16 Jan 20	3.02000 +0.05	3.07	3.00	3.07	4,411
15 Jan 20	2.97000 -0.05	3.06	2.95	3.01	5,898
14 Jan 20	3.02000 -0.08	3.18	3.02	3.02	20,211
13 Jan 20	3.10000 -0.02	3.26	3.10	3.26	15,843
10 Jan 20	3.12000 +0.27	3.27	2.88	2.88	52,260
09 Jan 20	2.85000 +0.15	2.91	2.62	2.62	14,001
08 Jan 20	2.70000 +0.10	2.72	2.56	2.56	8,113
07 Jan 20	2.60000 -0.09	2.66	2.57	2.57	1,025
06 Jan 20	2.69000 +0.07	2.75	2.65	2.65	4,198
03 Jan 20	2.62000 -0.06	2.98	2.51	2.57	16,296
02 Jan 20	2.68000 +0.23	2.72	2.40	2.44	6,247
31 Dec 19	2.45000 -0.05	2.66	2.37	2.47	49,518
30 Dec 19	2.50000 -0.10	2.76	2.45	2.60	26,275
27 Dec 19	2.60000 -0.04	2.75	2.50	2.75	23,654
26 Dec 19	2.64000 +0.09	3.06	2.55	2.65	31,431
24 Dec 19	2.55000 -0.10	2.83	2.50	2.60	139,106
23 Dec 19	2.65000 +0.05	2.67	2.60	2.62	11,718
20 Dec 19	2.60000 -0.04	2.66	2.23	2.64	54,890
19 Dec 19	2.64000 +0.12	2.91	2.54	2.57	19,462
18 Dec 19	2.52000 -0.56	3.17	2.32	2.91	330,582
17 Dec 19	3.08000 -0.10	3.08	3.06	3.06	1,085
16 Dec 19	3.18000 +0.03	3.22	3.18	3.22	4,652
13 Dec 19	3.15000 -0.10	3.25	3.13	3.25	27,128
12 Dec 19	3.25000 +0.35	3.34	2.95	2.95	43,556
11 Dec 19	2.90000 -0.27	3.24	2.52	3.24	78,461
10 Dec 19	3.17000 +0.10	3.17	3.08	3.15	2,465
09 Dec 19	3.07000 +0.02	3.10	3.06	3.10	5,360
06 Dec 19	3.05000 -0.05	3.21	3.02	3.02	7,074
05 Dec 19	3.10000 +0.08	3.13	3.05	3.05	10,179
04 Dec 19	3.02000 -0.18	3.12	3.00	3.04	9,215
03 Dec 19	3.20000 +0.04	3.38	3.15	3.30	4,784
02 Dec 19	3.16000 -0.25	3.35	3.06	3.35	36,780
29 Nov 19	3.41000 -0.04	3.48	3.35	3.46	3,246
27 Nov 19	3.45000 +0.04	3.46	3.38	3.40	6,289
26 Nov 19	3.41000 -0.04	3.56	3.38	3.56	6,341
25 Nov 19	3.45000 +0.07	3.47	3.42	3.42	4,195
22 Nov 19	3.38000 -0.03	3.82	3.35	3.82	5,328
21 Nov 19	3.41000 +0.01	3.80	3.40	3.72	22,990
20 Nov 19	3.40000 +0.04	3.61	3.40	3.60	22,841
19 Nov 19	3.36000 +0.03	3.69	3.30	3.40	42,235
18 Nov 19	3.33000 -0.01	3.46	2.97	3.34	23,353
15 Nov 19	3.34000 +0.29	3.48	3.09	3.24	21,883
14 Nov 19	3.05000 -0.18	3.22	3.01	3.22	5,354
13 Nov 19	3.23000 -0.01	3.38	3.12	3.34	9,429
12 Nov 19	3.24000 -0.03	3.42	3.21	3.36	14,391
11 Nov 19	3.27000 -0.14	3.47	3.27	3.33	6,263
08 Nov 19	3.41000 +0.16	3.82	3.33	3.33	12,604
07 Nov 19	3.25000 +0.05	3.52	3.24	3.25	5,314
06 Nov 19	3.20000 -0.11	3.33	3.18	3.33	2,003
05 Nov 19	3.31000 -0.04	3.50	3.28	3.35	16,649
04 Nov 19	3.35000 -0.05	3.50	3.34	3.44	70,369
01 Nov 19	3.40000 -0.06	3.47	3.40	3.47	2,546
31 Oct 19	3.46000 -0.04	3.74	3.33	3.47	69,931
30 Oct 19	3.50000 +0.03	3.50	3.26	3.43	53,834
29 Oct 19	3.47000 -0.03	3.51	3.25	3.47	54,036
28 Oct 19	3.50000 +0.01	3.70	3.47	3.70	13,292
25 Oct 19	3.49000 -0.13	3.61	3.40	3.54	215,532
24 Oct 19	3.62000 -0.23	3.88	3.38	3.83	25,671
23 Oct 19	3.85000 +0.00	4.00	3.70	3.94	9,887
22 Oct 19	3.85000 -0.50	4.32	3.83	4.32	26,133
21 Oct 19	4.35000 +0.05	4.47	4.23	4.37	14,460
18 Oct 19	4.30000 -0.09	4.40	4.30	4.34	2,666
17 Oct 19	4.39000 -0.29	4.94	4.25	4.94	25,177
16 Oct 19	4.68000 +0.19	4.69	4.63	4.63	3,135
15 Oct 19	4.49000 +0.09	4.81	4.45	4.58	11,875
14 Oct 19	4.40000 -0.20	4.62	4.33	4.62	3,283
11 Oct 19	4.60000 +0.26	4.95	4.51	4.58	41,560
10 Oct 19	4.34000 -0.14	4.64	4.33	4.52	13,428
09 Oct 19	4.48000 +0.18	4.60	4.39	4.39	1,876
08 Oct 19	4.30000 -0.26	4.41	4.25	4.33	5,711
07 Oct 19	4.56000 +0.07	5.21	4.47	4.52	2,379
04 Oct 19	4.49000 +0.02	4.72	4.49	4.72	8,370
03 Oct 19	4.47000 +0.09	4.47	4.42	4.42	2,037
02 Oct 19	4.38000 -0.17	4.48	4.32	4.44	6,062
01 Oct 19	4.55000 -0.27	4.82	4.54	4.82	5,615
30 Sep 19	4.82000 -0.11	4.90	4.70	4.90	11,816
27 Sep 19	4.93000 -0.24	6.09	4.85	5.44	24,376
26 Sep 19	5.17000 -0.10	5.50	5.14	5.47	4,626
25 Sep 19	5.27000 -0.02	5.46	5.27	5.46	4,018
24 Sep 19	5.29000 -0.49	5.69	5.19	5.40	29,561
23 Sep 19	5.78000 +0.06	5.88	5.66	5.82	1,657
20 Sep 19	5.72000 -0.19	6.22	5.22	5.89	55,187
19 Sep 19	5.91000 -0.02	6.00	5.77	5.90	21,898
18 Sep 19	5.93000 -0.06	6.10	5.89	6.10	43,021
17 Sep 19	5.99000 +0.12	6.09	5.90	6.06	22,417
16 Sep 19	5.87000 -0.13	6.10	5.55	5.91	39,537
13 Sep 19	6.00000 -0.04	6.10	5.95	6.10	81,741
12 Sep 19	6.04000 +0.13	6.12	5.64	6.12	25,093
11 Sep 19	5.91000 -0.04	5.95	5.87	5.94	23,556
10 Sep 19	5.95000 -0.10	6.60	5.83	6.18	31,627
09 Sep 19	6.05000 +0.14	6.47	5.88	6.43	23,045
06 Sep 19	5.91000 -0.05	6.05	5.91	6.05	2,404
05 Sep 19	5.96000 +0.19	6.44	5.67	6.15	9,158
04 Sep 19	5.77000 +0.40	5.90	5.27	5.67	22,071
03 Sep 19	5.37000 -0.31	5.88	5.37	5.63	5,994
30 Aug 19	5.68000 -0.03	5.68	5.38	5.57	2,641
29 Aug 19	5.71000 +0.46	5.71	5.31	5.31	2,314
28 Aug 19	5.25000 +0.04	5.25	5.20	5.20	7,409
27 Aug 19	5.21000 -0.05	5.44	5.21	5.31	4,210
26 Aug 19	5.26000 -0.08	5.32	5.16	5.32	9,315
23 Aug 19	5.34000 -0.12	5.53	5.13	5.53	9,484
22 Aug 19	5.46000 -0.14	5.64	5.45	5.60	8,272
21 Aug 19	5.60000 -0.14	5.76	5.60	5.60	6,613
20 Aug 19	5.74000 -0.25	5.76	5.66	5.76	3,364
19 Aug 19	5.99000 -0.08	6.09	5.99	6.00	16,786
16 Aug 19	6.07000 -0.18	6.25	5.85	6.25	22,556
15 Aug 19	6.25000 +0.41	6.25	5.79	5.90	14,122
14 Aug 19	5.84000 +0.19	5.85	5.28	5.75	19,098
13 Aug 19	5.65000 +0.11	5.93	5.51	5.93	36,587
12 Aug 19	5.54000 -0.21	6.14	5.51	5.75	24,989
09 Aug 19	5.75000 -0.17	5.96	5.75	5.96	2,204
08 Aug 19	5.92000 -0.16	6.49	5.92	6.47	17,218
07 Aug 19	6.08000 -0.37	6.34	6.07	6.34	2,477
06 Aug 19	6.45000 -0.57	7.49	6.45	7.46	18,266
05 Aug 19	7.02000 -0.54	8.00	7.02	7.61	31,331
02 Aug 19	7.56000 -0.09	7.56	7.50	7.56	2,316
01 Aug 19	7.65000 -0.11	7.66	7.51	7.51	1,840
31 Jul 19	7.76000 +0.21	8.00	7.68	8.00	3,222
30 Jul 19	7.55000 +0.05	8.00	7.30	7.63	10,537
29 Jul 19	7.50000 -0.05	7.60	7.46	7.60	6,712
26 Jul 19	7.55000 -0.03	7.84	7.55	7.84	1,868
25 Jul 19	7.58000 -0.13	7.70	7.50	7.70	1,169
24 Jul 19	7.71000 +0.11	7.95	7.50	7.92	8,833
23 Jul 19	7.60000 -0.23	7.96	7.52	7.96	2,352
22 Jul 19	7.83000 +0.33	7.96	7.56	7.83	6,382
19 Jul 19	7.50000 -0.20	7.96	7.50	7.54	2,767
18 Jul 19	7.70000 +0.04	7.83	7.50	7.54	3,306
17 Jul 19	7.66000 -0.22	7.90	7.57	7.90	5,130
16 Jul 19	7.88000 +0.19	8.10	7.58	8.05	4,719
15 Jul 19	7.69000 -0.17	7.85	7.64	7.85	2,147
12 Jul 19	7.86000 -0.08	8.00	7.56	7.58	11,332
11 Jul 19	7.94000 +0.06	8.09	7.75	8.09	9,222
10 Jul 19	7.88000 +0.03	8.01	7.80	7.80	58,197
09 Jul 19	7.85000 +0.12	7.85	7.51	7.80	3,705
08 Jul 19	7.73000 +0.40	7.82	7.03	7.40	15,127
05 Jul 19	7.33000 -0.12	7.71	7.16	7.71	5,849
03 Jul 19	7.45000 +0.00	7.61	7.29	7.33	8,364
02 Jul 19	7.45000 -0.15	7.60	7.33	7.41	5,530
01 Jul 19	7.60000 -0.25	7.97	7.56	7.85	21,534
28 Jun 19	7.85000 -0.07	8.34	7.81	8.00	648,531
27 Jun 19	7.92000 +0.00	8.02	7.40	8.02	20,415
26 Jun 19	7.92000 +1.14	7.95	6.74	7.22	14,181
25 Jun 19	6.78000 -0.24	7.24	6.57	6.87	45,970
24 Jun 19	7.02000 -0.03	8.34	6.89	7.06	29,567
21 Jun 19	7.05000 -1.01	8.25	7.00	7.53	25,987
20 Jun 19	8.06000 +0.12	8.52	7.71	8.04	6,739
19 Jun 19	7.94000 -0.58	8.61	7.81	8.52	28,555
18 Jun 19	8.52000 +0.33	8.69	8.02	8.02	38,369
17 Jun 19	8.19000 +0.59	8.22	7.20	7.71	27,782
14 Jun 19	7.60000 +0.39	7.72	6.75	7.19	30,158
13 Jun 19	7.21000 -0.14	7.72	7.00	7.49	21,996
12 Jun 19	7.35000 +1.29	7.66	5.84	6.05	58,452
11 Jun 19	6.06000 -0.02	6.07	5.89	6.07	21,366
10 Jun 19	6.08000 +0.14	6.08	5.80	5.92	29,683
07 Jun 19	5.94000 -0.02	5.94	5.78	5.93	1,506
06 Jun 19	5.96000 -0.02	5.96	5.79	5.96	2,447
05 Jun 19	5.98000 +0.07	6.06	5.82	6.06	2,129
04 Jun 19	5.91000 -0.03	5.92	5.91	5.92	1,006
03 Jun 19	5.94000 -0.06	5.94	5.87	5.94	2,380
31 May 19	6.00000 +0.00	6.00	5.80	5.94	4,049
30 May 19	6.00000 +0.20	6.20	6.00	6.20	2,163
29 May 19	5.80000 +0.00	5.90	5.77	5.77	1,675
28 May 19	5.80000 -0.42	6.00	5.76	6.00	3,741
24 May 19	6.22000 +0.22	6.24	6.00	6.24	1,388
23 May 19	6.00000 +0.23	6.13	5.78	5.78	2,423
22 May 19	5.77000 -0.13	6.00	5.72	6.00	4,592
21 May 19	5.90000 -0.13	6.07	5.90	6.03	4,026
20 May 19	6.02500 +0.03	6.20	6.00	6.20	36,566
17 May 19	6.00000 +0.00	6.18	6.00	6.07	1,341
16 May 19	6.00000 +0.06	6.29	6.00	6.20	13,223
15 May 19	5.94000 -0.05	5.95	5.65	5.95	2,257
14 May 19	5.99000 -0.01	5.99	5.96	5.98	3,997
13 May 19	6.00000 -0.20	6.05	5.60	6.05	823
10 May 19	6.20000 +0.18	6.49	5.99	6.02	7,948
09 May 19	6.02000 -0.06	6.61	5.91	6.01	5,835
08 May 19	6.08000 -0.68	6.74	6.02	6.74	14,518
07 May 19	6.76500 -0.14	6.97	6.21	6.21	16,818
06 May 19	6.90000 +0.90	6.90	5.88	5.93	12,100
03 May 19	6.00000 +0.00	6.00	5.95	6.00	6,417
02 May 19	6.00000 +0.00	6.00	5.87	6.00	1,637
01 May 19	6.00000 +0.00	6.22	5.99	6.22	17,701
30 Apr 19	6.00000 +0.00	6.00	5.71	5.99	11,823
29 Apr 19	6.00000 +0.00	6.11	5.76	6.11	4,348
26 Apr 19	6.00000 +0.07	6.00	5.71	5.99	5,778
25 Apr 19	5.92500 +0.14	5.95	5.54	5.68	6,665
24 Apr 19	5.79000 -0.14	5.79	5.70	5.70	4,711
23 Apr 19	5.93000 +0.15	5.95	5.82	5.95	3,100
22 Apr 19	5.78000 -0.22	5.88	5.75	5.88	3,291
18 Apr 19	6.00000 -0.01	6.05	6.00	6.05	1,019
17 Apr 19	6.00500 +0.00	6.01	6.01	6.01	200
16 Apr 19	6.00500 +0.00	6.01	6.01	6.01	50
15 Apr 19	6.00500 -0.32	6.25	6.00	6.16	14,303
12 Apr 19	6.33000 +0.10	6.47	6.18	6.20	3,735
11 Apr 19	6.23100 +0.07	6.23	6.18	6.18	1,857
10 Apr 19	6.16400 -0.09	6.30	6.16	6.19	1,642
09 Apr 19	6.25000 +0.00	6.27	6.25	6.27	3,782
08 Apr 19	6.25000 +0.00	6.51	6.15	6.50	15,107
05 Apr 19	6.25000 +0.00	6.49	6.18	6.49	8,307
04 Apr 19	6.25000 +0.00	6.25	6.25	6.25	42
03 Apr 19	6.25000 +0.43	6.64	6.00	6.00	17,994
02 Apr 19	5.81740 -0.68	6.48	5.82	6.48	2,986
01 Apr 19	6.50000 -0.13	6.62	6.42	6.42	10,599
29 Mar 19	6.63000 -0.01	6.77	6.60	6.77	1,391
28 Mar 19	6.64000 -0.28	6.80	6.64	6.80	314
27 Mar 19	6.92000 +0.00	6.92	6.92	6.92	0
26 Mar 19	6.92000 -0.43	6.95	6.80	6.95	8,306
25 Mar 19	7.35000 +0.57	7.35	6.60	7.08	6,600
22 Mar 19	6.78000 +0.12	6.78	6.66	6.78	1,452
21 Mar 19	6.66000 -0.25	6.95	6.66	6.95	1,691
20 Mar 19	6.91000 +0.04	6.91	6.91	6.91	100
19 Mar 19	6.87000 -0.10	7.13	6.66	7.01	11,838
18 Mar 19	6.97000 -0.58	7.27	6.54	7.27	6,079
15 Mar 19	7.55000 +0.05	7.55	7.55	7.55	297
14 Mar 19	7.50000 +0.20	8.23	7.50	8.23	1,020
13 Mar 19	7.30000 -0.35	7.70	7.27	7.65	3,120
12 Mar 19	7.65000 -0.24	7.75	7.30	7.75	3,320
11 Mar 19	7.89000 +1.63	7.89	6.47	6.47	4,608
08 Mar 19	6.26000 +0.01	6.41	6.26	6.41	220
07 Mar 19	6.25000 -0.16	6.25	6.25	6.25	525
06 Mar 19	6.41000 +0.00	6.41	6.41	6.41	100
05 Mar 19	6.41000 +0.00	6.41	6.41	6.41	0
04 Mar 19	6.41000 +0.01	6.41	6.33	6.41	1,800
01 Mar 19	6.40000 +0.00	6.40	6.40	6.40	0
28 Feb 19	6.40000 -0.07	6.40	6.40	6.40	501
27 Feb 19	6.47000 +0.00	6.47	6.47	6.47	1
26 Feb 19	6.47000 -0.03	6.47	6.26	6.27	800
25 Feb 19	6.50000 +0.10	6.50	6.20	6.20	2,300
22 Feb 19	6.40000 +0.30	6.42	6.10	6.42	9,634
21 Feb 19	6.10000 -0.16	6.23	6.10	6.10	2,595
20 Feb 19	6.26000 +0.16	6.26	5.67	5.67	994
19 Feb 19	6.10000 -0.38	6.17	5.78	6.08	10,191
15 Feb 19	6.48100 +0.00	6.48	6.48	6.48	0
14 Feb 19	6.48050 -0.02	6.50	6.29	6.37	6,763
13 Feb 19	6.50000 +0.00	7.25	6.30	6.68	1,700
12 Feb 19	6.50000 +0.25	6.50	6.23	6.23	2,966
11 Feb 19	6.25000 +0.00	6.25	6.25	6.25	3,000
08 Feb 19	6.24600 -0.22	6.50	6.01	6.50	4,437
07 Feb 19	6.46900 +0.00	6.47	6.47	6.47	0
06 Feb 19	6.46870 +0.22	6.47	6.47	6.47	400
05 Feb 19	6.25000 -0.10	6.36	6.21	6.30	12,128
04 Feb 19	6.35000 +0.10	6.50	6.10	6.10	4,300
01 Feb 19	6.25000 +0.00	6.25	6.25	6.25	0
31 Jan 19	6.25000 +0.20	6.50	6.10	6.50	8,456
30 Jan 19	6.05000 -0.04	6.15	6.05	6.06	4,700
29 Jan 19	6.09000 +0.06	6.09	6.05	6.05	3,101
28 Jan 19	6.03500 -0.07	6.32	6.03	6.32	3,201
25 Jan 19	6.10000 -0.10	6.20	6.00	6.20	8,500
24 Jan 19	6.20000 +0.17	6.30	6.02	6.20	5,452
23 Jan 19	6.03110 -0.57	6.51	6.00	6.51	6,500
22 Jan 19	6.60000 +0.09	6.99	6.54	6.75	12,803
18 Jan 19	6.51000 -0.31	6.75	6.51	6.51	1,550
17 Jan 19	6.82000 -0.17	7.00	6.82	7.00	12,985
16 Jan 19	6.98520 +0.40	6.99	6.54	6.54	2,600
15 Jan 19	6.58100 -0.18	6.60	6.56	6.56	1,879
14 Jan 19	6.76000 -0.09	6.85	6.76	6.85	3,699
11 Jan 19	6.85300 +0.00	6.85	6.85	6.85	0
10 Jan 19	6.85290 +0.35	7.00	6.75	6.75	2,402
09 Jan 19	6.50000 -0.75	6.80	6.50	6.80	230
08 Jan 19	7.25000 +0.21	7.25	7.25	7.25	200
07 Jan 19	7.04000 -0.26	7.25	6.99	7.25	3,802
04 Jan 19	7.30000 -0.20	7.50	7.30	7.49	2,865
03 Jan 19	7.50000 +0.28	7.50	7.50	7.50	1,005
02 Jan 19	7.22000 -0.78	8.00	6.73	8.00	4,538
31 Dec 18	8.00000 +0.53	8.00	7.25	7.25	16,461
28 Dec 18	7.47090 +1.07	7.50	6.75	6.75	6,477
27 Dec 18	6.40000 +0.15	6.40	6.30	6.30	209
26 Dec 18	6.25000 +0.25	6.25	6.00	6.00	1,768
24 Dec 18	6.00010 -1.00	6.00	6.00	6.00	129
21 Dec 18	7.00000 +0.01	7.00	6.50	6.72	3,809
20 Dec 18	6.99000 -0.01	7.00	6.60	7.00	682
19 Dec 18	7.00000 +0.50	7.83	6.99	6.99	11,672
18 Dec 18	6.50000 -0.35	7.10	6.25	7.07	1,360
17 Dec 18	6.85000 +0.10	6.87	6.75	6.75	957
14 Dec 18	6.75000 -0.20	7.00	6.75	6.99	20,311
13 Dec 18	6.95000 -0.20	7.00	6.80	6.98	11,866
12 Dec 18	7.14500 +0.24	7.14	7.00	7.00	4,387
11 Dec 18	6.90000 -0.66	7.50	6.70	7.37	7,312
10 Dec 18	7.55700 +0.00	7.56	7.56	7.56	0
07 Dec 18	7.55650 +0.16	7.77	7.41	7.41	1,675
06 Dec 18	7.40000 -1.17	8.26	7.40	8.07	11,063
04 Dec 18	8.57000 +0.00	8.57	8.57	8.57	30
03 Dec 18	8.57000 +0.23	8.64	7.88	8.30	11,388
30 Nov 18	8.34000 +0.34	8.50	7.90	7.90	13,192
29 Nov 18	8.00000 -0.74	8.73	7.61	8.25	13,002
28 Nov 18	8.74000 +0.00	8.74	8.74	8.74	50
27 Nov 18	8.74000 +0.08	8.74	8.05	8.59	987
26 Nov 18	8.66000 +0.19	8.66	8.00	8.00	437
23 Nov 18	8.47000 -0.20	8.57	8.15	8.57	4,100
21 Nov 18	8.67000 -0.04	8.89	8.00	8.02	5,100
20 Nov 18	8.71000 +0.00	8.71	8.71	8.71	5
19 Nov 18	8.71000 -0.42	9.01	8.01	8.20	9,175
16 Nov 18	9.13100 -0.27	9.49	8.50	9.10	5,084
15 Nov 18	9.40000 -0.61	9.85	9.23	9.63	13,915
14 Nov 18	10.01000 +0.00	10.01	9.62	9.62	325
13 Nov 18	10.01000 +0.01	10.01	9.62	9.62	200
12 Nov 18	10.00000 -0.12	10.00	9.62	10.00	5,300
09 Nov 18	10.12000 +0.00	10.12	10.12	10.12	0
08 Nov 18	10.12000 +0.05	10.65	9.75	9.75	10,674
07 Nov 18	10.07000 +0.06	10.50	9.76	9.76	13,757
06 Nov 18	10.01000 +0.00	10.01	9.96	9.96	252
05 Nov 18	10.01000 -0.21	10.50	9.88	10.15	11,488
02 Nov 18	10.22000 +0.00	10.22	10.22	10.22	99
01 Nov 18	10.22000 +0.07	10.59	10.22	10.59	206
31 Oct 18	10.15000 +0.13	10.61	10.07	10.61	600
30 Oct 18	10.02000 -0.23	10.40	9.00	9.00	5,600
29 Oct 18	10.25000 +0.00	10.41	9.54	9.54	4,837
26 Oct 18	10.25000 -0.05	10.30	10.25	10.30	328
25 Oct 18	10.30000 -0.20	10.60	10.00	10.30	1,150
24 Oct 18	10.50000 -0.10	10.50	9.95	9.95	3,775
23 Oct 18	10.60000 -0.24	10.70	9.50	10.10	7,600
22 Oct 18	10.84100 +0.73	10.96	10.00	10.40	4,220
19 Oct 18	10.11000 -0.09	10.47	9.53	9.53	354
18 Oct 18	10.20000 -0.28	10.50	9.94	9.94	1,067
17 Oct 18	10.48000 -0.02	10.50	10.00	10.10	1,457
16 Oct 18	10.50000 +0.00	10.50	10.50	10.50	9
15 Oct 18	10.50000 +0.01	10.69	10.04	10.31	2,200
12 Oct 18	10.49000 +0.10	10.49	9.98	9.98	305
11 Oct 18	10.39000 +0.09	10.39	9.27	9.27	2,103
10 Oct 18	10.30000 -0.20	10.48	10.00	10.00	468
09 Oct 18	10.50000 +0.00	10.60	10.40	10.40	2,150
08 Oct 18	10.50000 +0.01	10.50	9.51	9.51	5,800
05 Oct 18	10.49000 +0.00	10.49	10.49	10.49	22
04 Oct 18	10.49000 +0.09	10.49	10.03	10.03	224
03 Oct 18	10.40000 +0.40	10.48	10.00	10.00	1,621
02 Oct 18	10.00000 -0.04	10.12	10.00	10.12	5,373
01 Oct 18	10.04000 +0.33	10.06	9.49	9.49	109,644
28 Sep 18	9.71000 -0.53	10.23	9.46	10.18	22,491
27 Sep 18	10.23990 +0.12	10.25	10.00	10.15	24,655
26 Sep 18	10.11500 -0.13	10.25	9.70	10.20	14,596
25 Sep 18	10.24850 -0.05	10.25	10.18	10.18	1,508
24 Sep 18	10.30000 -0.05	10.30	10.03	10.30	4,150
21 Sep 18	10.35000 -0.10	10.43	9.39	10.43	1,300
20 Sep 18	10.45000 -0.05	10.45	10.25	10.31	20,921
19 Sep 18	10.49770 +0.00	10.70	10.30	10.30	5,889
18 Sep 18	10.50000 -0.10	10.65	10.50	10.55	11,258
17 Sep 18	10.60000 +0.00	10.60	10.40	10.40	1,209
14 Sep 18	10.60000 -0.10	10.66	10.30	10.30	18,295
13 Sep 18	10.70000 +0.15	10.70	10.25	10.25	1,622
12 Sep 18	10.55000 -0.06	10.60	10.25	10.25	3,609
11 Sep 18	10.61000 +0.17	10.61	10.40	10.50	1,908
10 Sep 18	10.44320 -0.15	10.49	10.35	10.37	2,902
07 Sep 18	10.59000 +0.07	10.59	10.25	10.25	1,000
06 Sep 18	10.51770 -0.03	10.54	10.27	10.29	1,496
05 Sep 18	10.55000 -0.04	10.60	10.40	10.60	30,921
04 Sep 18	10.59000 -0.01	10.60	10.27	10.28	2,912
31 Aug 18	10.60000 -0.06	10.66	10.50	10.60	13,185
30 Aug 18	10.66000 -0.23	10.84	10.66	10.70	4,096
29 Aug 18	10.89000 +0.16	10.89	10.69	10.69	2,435
28 Aug 18	10.73000 +0.00	10.73	10.73	10.73	24
27 Aug 18	10.73000 -0.17	10.75	10.72	10.73	2,951
24 Aug 18	10.90000 +0.00	10.90	10.50	10.50	12,449
23 Aug 18	10.90000 +0.09	10.90	10.75	10.75	4,746
22 Aug 18	10.81080 -0.16	10.90	10.64	10.64	727
21 Aug 18	10.97000 +0.08	10.98	10.95	10.96	3,700
20 Aug 18	10.88860 -0.10	10.98	10.89	10.98	3,579
17 Aug 18	10.99000 +0.00	10.99	10.60	10.90	2,216
16 Aug 18	10.99000 +0.00	10.99	10.99	10.99	123
15 Aug 18	10.99000 +0.00	10.99	10.50	10.50	10,978
14 Aug 18	10.99000 +0.07	10.99	10.77	10.77	11,934
13 Aug 18	10.92000 -0.05	10.94	10.61	10.61	5,676
10 Aug 18	10.97000 +0.02	10.97	10.65	10.95	3,685
09 Aug 18	10.95000 -0.10	10.99	10.49	10.76	21,930
08 Aug 18	11.05000 +0.13	11.05	10.65	11.00	2,394
07 Aug 18	10.92500 -0.23	11.26	10.93	11.26	8,008
06 Aug 18	11.16000 -0.02	12.99	10.99	12.99	5,612
03 Aug 18	11.18160 +0.00	11.18	10.99	11.00	9,920
02 Aug 18	11.18000 -0.02	11.18	10.99	11.01	2,328
01 Aug 18	11.20000 +0.21	11.20	11.20	11.20	2,378
31 Jul 18	10.99000 +0.05	10.99	10.90	10.90	8,620
30 Jul 18	10.93550 +0.01	11.04	10.75	10.87	9,474
27 Jul 18	10.92940 -0.17	11.07	10.88	11.00	28,921
26 Jul 18	11.10000 +0.17	11.10	11.10	11.10	3,650
25 Jul 18	10.93270 -0.17	11.20	10.93	11.20	1,750
24 Jul 18	11.09990 +0.30	11.10	10.76	10.95	22,161
23 Jul 18	10.80000 -0.19	10.99	10.75	10.99	4,508
20 Jul 18	10.99000 +0.19	10.99	10.64	10.82	19,348
19 Jul 18	10.80000 +0.06	11.20	10.70	10.75	9,555
18 Jul 18	10.74000 +0.15	10.87	10.45	10.47	477,656
17 Jul 18	10.59000 +0.13	10.67	10.45	10.67	21,801
16 Jul 18	10.46000 -0.20	11.30	10.46	10.70	88,470
13 Jul 18	10.66000 +0.03	11.40	10.60	11.40	35,033
12 Jul 18	10.63000 +0.03	11.00	10.60	10.61	429,591
11 Jul 18	10.60000 +0.00	10.60	10.60	10.60	240
10 Jul 18	10.60000 +0.00	10.60	10.60	10.60	8,222
09 Jul 18	10.60000 +0.02	10.63	10.60	10.60	103,586
06 Jul 18	10.58000 +0.03	10.70	10.57	10.70	8,983
05 Jul 18	10.55000 +0.00	10.55	10.54	10.54	117,507
03 Jul 18	10.55000 +0.03	10.55	10.54	10.55	175,000
02 Jul 18	10.52000 +0.02	10.55	10.46	10.46	10,250
29 Jun 18	10.50000 +0.00	10.52	10.50	10.52	25,300
28 Jun 18	10.50000 +0.00	10.50	10.50	10.50	0
27 Jun 18	10.50000 -0.09	10.61	10.50	10.50	48,802
26 Jun 18	10.59000 +0.00	10.59	10.59	10.59	0
25 Jun 18	10.59000 +0.04	10.59	10.55	10.56	16,560
22 Jun 18	10.55000 +0.00	10.65	10.55	10.65	1,200
21 Jun 18	10.55000 +0.00	10.59	10.55	10.59	7,442
20 Jun 18	10.55000 -0.05	10.64	10.55	10.60	252,600
19 Jun 18	10.60000 +0.08	10.70	10.55	10.55	111,220
18 Jun 18	10.52000 +0.00	10.52	10.52	10.52	0
15 Jun 18	10.52000 +0.02	10.75	10.50	10.75	4,657
14 Jun 18	10.50000 +0.00	10.50	10.50	10.50	30,000
13 Jun 18	10.50000 +0.00	10.55	10.50	10.50	105,136
12 Jun 18	10.50000 +0.00	10.74	10.50	10.50	128,992
11 Jun 18	10.50000 -0.02	10.55	10.50	10.51	14,471
08 Jun 18	10.52500 +0.00	10.52	10.52	10.52	0
07 Jun 18	10.52500 -0.03	10.65	10.50	10.65	17,080
06 Jun 18	10.55000 +0.05	10.65	10.49	10.50	39,612
05 Jun 18	10.50000 +0.05	10.56	10.50	10.50	305,118
04 Jun 18	10.45000 +0.00	10.45	10.45	10.45	14
01 Jun 18	10.45000 -0.05	10.45	10.40	10.40	28,012
31 May 18	10.50000 +0.01	10.50	10.40	10.50	25,415
30 May 18	10.49000 +0.01	10.49	10.47	10.47	52,047
29 May 18	10.48000 +0.00	10.48	10.48	10.48	1,056
25 May 18	10.48000 -0.02	10.49	10.36	10.36	3,153
24 May 18	10.50000 +0.11	10.50	10.39	10.40	2,840
23 May 18	10.39000 -0.10	10.45	10.39	10.45	1,352
22 May 18	10.49500 -0.03	10.55	10.49	10.50	116,279
21 May 18	10.52000 +0.06	10.55	10.50	10.50	110,835
18 May 18	10.46000 +0.01	10.50	10.35	10.40	261,442
17 May 18	10.45000 +0.09	10.45	10.44	10.44	141,300
16 May 18	10.36000 +0.00	10.36	10.36	10.36	0
15 May 18	10.36000 +0.00	10.36	10.36	10.36	0
14 May 18	10.36000 -0.04	10.42	10.36	10.42	599
11 May 18	10.40000 +0.00	10.40	10.40	10.40	0
10 May 18	10.40000 +0.00	10.40	10.40	10.40	0
09 May 18	10.40000 +0.00	10.40	10.40	10.40	10,000
08 May 18	10.40000 +0.00	10.40	10.40	10.40	0
07 May 18	10.40000 +0.05	10.40	10.40	10.40	372
04 May 18	10.35000 +0.00	10.35	10.35	10.35	0
03 May 18	10.35000 +0.00	10.35	10.35	10.35	0
02 May 18	10.35000 +0.00	10.35	10.35	10.35	0
01 May 18	10.35000 +0.00	10.35	10.35	10.35	1
30 Apr 18	10.35000 -0.05	10.36	10.35	10.36	15,000
27 Apr 18	10.40000 +0.00	10.40	10.40	10.40	0
26 Apr 18	10.40000 +0.05	10.45	10.40	10.42	17,952
25 Apr 18	10.35000 -0.01	10.36	10.35	10.36	15,100
24 Apr 18	10.36000 +0.00	10.36	10.36	10.36	0
23 Apr 18	10.36000 +0.00	10.36	10.36	10.36	0
20 Apr 18	10.36000 -0.01	10.46	10.36	10.45	5,920
19 Apr 18	10.37000 +0.00	10.37	10.37	10.37	0
18 Apr 18	10.37000 +0.02	10.37	10.37	10.37	100
17 Apr 18	10.35000 +0.00	10.35	10.35	10.35	2
16 Apr 18	10.35000 +0.00	10.35	10.35	10.35	0
13 Apr 18	10.35000 -0.06	10.41	10.04	10.41	3,763
12 Apr 18	10.41000 +0.00	10.41	10.41	10.41	2
11 Apr 18	10.41000 +0.00	10.41	10.41	10.41	0
10 Apr 18	10.41000 +0.01	10.41	10.40	10.40	11,000
09 Apr 18	10.40000 +0.00	10.40	10.40	10.40	500
06 Apr 18	10.40000 +0.00	10.40	10.40	10.40	0
05 Apr 18	10.40000 +0.00	10.40	10.40	10.40	0
04 Apr 18	10.40000 -0.04	10.40	10.40	10.40	500
03 Apr 18	10.44000 +0.00	10.44	10.44	10.44	0
02 Apr 18	10.44000 +0.00	10.44	10.44	10.44	0
29 Mar 18	10.44000 +0.08	10.44	10.43	10.43	1,500
28 Mar 18	10.36000 +0.00	10.36	10.36	10.36	2
27 Mar 18	10.36000 -0.02	10.38	10.36	10.38	16,099
26 Mar 18	10.38000 +0.00	10.41	10.38	10.39	6,602
23 Mar 18	10.38000 +0.00	10.42	10.38	10.42	6,102
22 Mar 18	10.38000 -0.12	10.38	10.38	10.38	300
21 Mar 18	10.50000 +0.00	10.50	10.50	10.50	0
20 Mar 18	10.50000 +0.01	10.50	10.50	10.50	2,201
19 Mar 18	10.49000 +0.11	11.26	10.39	11.26	3,800
16 Mar 18	10.38000 -0.02	11.41	10.38	11.41	8,300
15 Mar 18	10.40000 -0.01	10.48	10.40	10.40	161,354
14 Mar 18	10.41000 -0.01	10.45	10.39	10.42	130,436
13 Mar 18	10.42000 +0.00	10.42	10.42	10.42	24
12 Mar 18	10.42000 +0.00	10.42	10.42	10.42	57
09 Mar 18	10.42000 +0.00	10.43	10.42	10.43	10,700
08 Mar 18	10.42000 -0.01	10.42	10.42	10.42	11,000
07 Mar 18	10.43000 -0.02	10.43	8.34	8.34	13,241
06 Mar 18	10.45000 +0.03	10.45	10.45	10.45	298
05 Mar 18	10.42000 +0.00	10.45	10.42	10.44	204,927
02 Mar 18	10.42000 +0.07	10.42	10.39	10.39	10,184
01 Mar 18	10.35000 +0.00	10.42	10.35	10.42	151,000
28 Feb 18	10.35000 +0.05	10.42	10.33	10.36	1,220,583
27 Feb 18	10.30000 +0.02	10.33	10.24	10.24	721,957
26 Feb 18	10.28000 +0.00	10.28	10.28	10.28	50,000
23 Feb 18	10.28000 +0.05	10.31	10.23	10.31	14,602
22 Feb 18	10.23000 +0.00	10.23	10.23	10.23	0
21 Feb 18	10.23000 +0.03	10.30	10.23	10.30	500
20 Feb 18	10.20000 +0.00	10.20	10.20	10.20	0
16 Feb 18	10.20000 +0.00	10.20	10.20	10.20	201
15 Feb 18	10.20000 -0.03	10.24	10.20	10.24	101,700
14 Feb 18	10.23000 -0.04	10.24	10.23	10.24	200,000
13 Feb 18	10.27000 +0.02	10.27	10.27	10.27	763
12 Feb 18	10.25000 +0.00	10.25	10.25	10.25	0
09 Feb 18	10.25000 +0.00	10.25	10.25	10.25	0
08 Feb 18	10.25000 +0.00	10.25	10.25	10.25	0
07 Feb 18	10.25000 +0.00	10.25	10.25	10.25	0
06 Feb 18	10.25000 +0.00	10.25	10.25	10.25	0
05 Feb 18	10.25000 +0.00	10.25	10.25	10.25	0
02 Feb 18	10.25000 +0.01	10.25	10.25	10.25	1,100
01 Feb 18	10.24010 +0.00	10.24	10.24	10.24	0
31 Jan 18	10.24010 +0.03	10.25	10.24	10.25	1,202
30 Jan 18	10.21000 -0.03	10.24	10.20	10.24	2,800
29 Jan 18	10.24000 +0.04	10.50	10.24	10.28	1,300
26 Jan 18	10.20000 +0.00	10.20	10.20	10.20	0
25 Jan 18	10.20000 -0.04	10.20	10.20	10.20	200
24 Jan 18	10.24000 +0.11	10.24	10.20	10.20	8,000
23 Jan 18	10.13000 -0.03	10.20	10.13	10.20	7,500
22 Jan 18	10.16000 +0.00	10.16	10.16	10.16	0
19 Jan 18	10.16000 -0.04	10.16	10.16	10.16	230
18 Jan 18	10.20000 +0.00	10.20	10.20	10.20	0
17 Jan 18	10.20000 +0.00	10.20	10.20	10.20	200
16 Jan 18	10.19990 +0.00	10.20	10.20	10.20	0
12 Jan 18	10.19990 +0.00	10.20	10.20	10.20	0
11 Jan 18	10.19990 +0.00	10.20	10.20	10.20	0
10 Jan 18	10.19990 +0.00	10.20	10.20	10.20	0
09 Jan 18	10.19990 +0.00	10.20	10.20	10.20	0
08 Jan 18	10.19990 +0.00	10.20	10.20	10.20	0
05 Jan 18	10.19990 -0.02	10.20	10.20	10.20	325
04 Jan 18	10.21520 +0.03	10.22	10.22	10.22	100
03 Jan 18	10.19000 +0.00	10.19	10.19	10.19	0
02 Jan 18	10.19000 +0.00	10.19	10.19	10.19	0
29 Dec 17	10.19000 +0.01	10.19	10.19	10.19	900
28 Dec 17	10.18000 -0.11	10.18	10.18	10.18	134
27 Dec 17	10.29000 +0.00	10.29	10.29	10.29	0
26 Dec 17	10.29000 -0.01	10.30	10.29	10.30	1,154
22 Dec 17	10.29990 +0.00	10.30	10.30	10.30	0
21 Dec 17	10.29990 +0.00	10.30	10.30	10.30	10
20 Dec 17	10.29990 +0.00	10.30	10.30	10.30	0
19 Dec 17	10.29990 +0.14	10.30	10.30	10.30	660
18 Dec 17	10.16000 -0.03	10.17	10.16	10.17	500
15 Dec 17	10.19000 +0.06	10.19	10.15	10.15	24,100
14 Dec 17	10.13000 +0.00	10.13	10.13	10.13	0
13 Dec 17	10.13000 +0.01	10.22	10.11	10.12	60,800
12 Dec 17	10.12000 +0.00	10.12	10.12	10.12	0
11 Dec 17	10.12000 -0.03	10.15	10.12	10.15	7,800
08 Dec 17	10.15000 -0.03	10.18	10.11	10.18	4,100
07 Dec 17	10.18000 +0.01	10.30	10.18	10.30	3,395
06 Dec 17	10.17000 -0.01	10.17	10.17	10.17	100
05 Dec 17	10.17990 +0.06	10.18	10.17	10.17	975
04 Dec 17	10.12000 -0.03	10.12	10.12	10.12	3,100
01 Dec 17	10.14900 +0.00	10.17	10.12	10.17	11,700
30 Nov 17	10.15000 +0.00	10.24	10.15	10.24	42,000
29 Nov 17	10.15000 -0.06	10.19	10.15	10.19	4,300
28 Nov 17	10.21000 +0.00	10.22	10.15	10.15	300
27 Nov 17	10.21000 +0.00	10.22	10.19	10.22	400
24 Nov 17	10.21000 +0.02	10.21	10.21	10.21	300
22 Nov 17	10.18970 +0.04	10.20	10.19	10.20	202
21 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
20 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
17 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
16 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
15 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
14 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
13 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
10 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
09 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
08 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
07 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
06 Nov 17	10.15000 +0.00	10.15	10.15	10.15	0
03 Nov 17	10.15000 +0.01	10.16	10.14	10.16	11,600
02 Nov 17	10.14000 +0.00	10.14	10.14	10.14	0
01 Nov 17	10.14000 +0.00	10.14	10.14	10.14	0
31 Oct 17	10.14000 +0.00	10.14	10.14	10.14	0
30 Oct 17	10.14000 +0.00	10.14	10.14	10.14	0
27 Oct 17	10.14000 +0.03	10.14	10.14	10.14	3,200
26 Oct 17	10.10990 -0.07	10.18	10.11	10.18	480
25 Oct 17	10.18000 -0.02	10.18	10.18	10.18	50,000
24 Oct 17	10.19990 +0.00	10.20	10.20	10.20	0
23 Oct 17	10.19990 +0.02	10.20	10.20	10.20	600
20 Oct 17	10.18000 +0.00	10.18	10.18	10.18	0
19 Oct 17	10.18000 +0.00	10.18	10.18	10.18	1,000
18 Oct 17	10.18000 +0.00	10.18	10.18	10.18	0
17 Oct 17	10.18000 -0.02	10.18	10.18	10.18	390
16 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
13 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
12 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
11 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
10 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
09 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
06 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
05 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
04 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
03 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
02 Oct 17	10.20000 +0.00	10.20	10.20	10.20	0
29 Sep 17	10.20000 +0.00	10.20	10.20	10.20	0
28 Sep 17	10.20000 +0.00	10.20	10.20	10.20	0
27 Sep 17	10.20000 +0.00	10.20	10.20	10.20	0
26 Sep 17	10.20000 +0.00	10.20	10.20	10.20	0
25 Sep 17	10.20000 +0.00	10.20	10.20	10.20	0
22 Sep 17	10.20000 +0.00	10.20	10.20	10.20	0
21 Sep 17	10.20000 +0.05	10.20	10.20	10.20	200
20 Sep 17	10.15000 +0.00	10.15	10.15	10.15	0
19 Sep 17	10.15000 +0.00	10.15	10.15	10.15	0
18 Sep 17	10.15000 +0.03	10.15	10.15	10.15	1,000
15 Sep 17	10.12000 +0.00	10.12	10.12	10.12	1,013
14 Sep 17	10.12000 +0.00	10.12	10.12	10.12	0
13 Sep 17	10.12000 +0.00	10.12	10.12	10.12	935
12 Sep 17	10.12000 +0.00	10.12	10.12	10.12	13,150
11 Sep 17	10.11990 +0.00	10.12	10.12	10.12	0
08 Sep 17	10.11990 +0.00	10.12	10.12	10.12	0
07 Sep 17	10.11990 +0.00	10.12	10.12	10.12	925
06 Sep 17	10.12000 +0.00	10.12	10.12	10.12	0
05 Sep 17	10.12000 +0.00	10.12	10.12	10.12	0
01 Sep 17	10.12000 +0.00	10.12	10.12	10.12	0
31 Aug 17	10.12000 +0.00	10.12	10.12	10.12	0
30 Aug 17	10.12000 +0.00	10.12	10.12	10.12	0
29 Aug 17	10.12000 +0.00	10.12	10.12	10.12	0
28 Aug 17	10.12000 +0.00	10.12	10.12	10.12	0
25 Aug 17	10.12000 +0.04	10.12	10.12	10.12	384
24 Aug 17	10.08000 +0.00	10.08	10.08	10.08	0
23 Aug 17	10.08000 +0.00	10.08	10.08	10.08	0
22 Aug 17	10.08000 +0.00	10.08	10.08	10.08	1,000
21 Aug 17	10.08000 +0.00	10.08	10.08	10.08	0
18 Aug 17	10.08000 +0.03	10.08	10.08	10.08	1,100
17 Aug 17	10.05000 +0.00	10.05	10.05	10.05	0
16 Aug 17	10.05000 +0.00	10.05	10.05	10.05	0
15 Aug 17	10.05000 +0.00	10.05	10.05	10.05	0
14 Aug 17	10.05000 +0.00	10.05	10.05	10.05	0
11 Aug 17	10.05000 -0.01	10.08	10.05	10.08	1,900
10 Aug 17	10.06000 +0.00	10.06	10.06	10.06	0
09 Aug 17	10.06000 +0.00	10.06	10.06	10.06	0
08 Aug 17	10.06000 +0.00	10.06	10.06	10.06	0
07 Aug 17	10.06000 +0.00	10.06	10.06	10.06	0
04 Aug 17	10.06000 +0.01	10.06	10.06	10.06	1,000
03 Aug 17	10.05000 +0.00	10.05	10.05	10.05	0
02 Aug 17	10.05000 +0.00	10.06	10.05	10.06	1,400
01 Aug 17	10.05000 +0.01	10.05	10.05	10.05	200
31 Jul 17	10.04000 -0.03	10.04	10.04	10.04	27,500
28 Jul 17	10.07000 +0.00	10.07	10.07	10.07	0
27 Jul 17	10.07000 +0.00	10.07	10.07	10.07	0
26 Jul 17	10.07000 +0.00	10.07	10.07	10.07	0
25 Jul 17	10.07000 +0.00	10.07	10.07	10.07	100
24 Jul 17	10.07000 +0.00	10.07	10.07	10.07	0
21 Jul 17	10.07000 +0.00	10.07	10.07	10.07	0
20 Jul 17	10.07000 +0.00	10.07	10.07	10.07	0
19 Jul 17	10.07000 -0.02	10.07	10.07	10.07	100
18 Jul 17	10.09000 +0.00	10.09	10.09	10.09	0
17 Jul 17	10.09000 +0.08	10.09	10.09	10.09	400
14 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
13 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
12 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
11 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
10 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
07 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
06 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
05 Jul 17	10.01000 +0.00	10.01	10.01	10.01	0
03 Jul 17	10.01000 -0.06	10.01	10.01	10.01	1,200
30 Jun 17	10.07000 +0.00	10.07	10.07	10.07	0
29 Jun 17	10.07000 +0.05	10.09	10.07	10.09	200
28 Jun 17	10.02000 +0.00	10.02	10.02	10.02	0
27 Jun 17	10.02000 +0.00	10.02	10.02	10.02	0
26 Jun 17	10.02000 -0.07	10.03	10.02	10.03	3,700
23 Jun 17	10.09000 +0.00	10.09	10.09	10.09	2,413
22 Jun 17	10.08990 +0.07	10.09	10.09	10.09	1,463
21 Jun 17	10.02000 +0.00	10.02	10.02	10.02	0
20 Jun 17	10.02000 +0.00	10.02	10.02	10.02	31
19 Jun 17	10.02000 -0.07	10.02	10.02	10.02	14,643
16 Jun 17	10.09000 -0.02	10.09	10.09	10.09	1,250
15 Jun 17	10.11000 +0.00	10.11	10.11	10.11	0
14 Jun 17	10.11000 +0.00	10.11	10.11	10.11	0
13 Jun 17	10.11000 +0.00	10.11	10.11	10.11	0
12 Jun 17	10.11000 +0.00	10.11	10.11	10.11	0
09 Jun 17	10.11000 +0.08	10.11	10.11	10.11	1,894
08 Jun 17	10.03000 +0.00	10.03	10.03	10.03	0
07 Jun 17	10.03000 +0.00	10.03	10.03	10.03	0
06 Jun 17	10.03000 +0.00	10.03	10.03	10.03	0
05 Jun 17	10.03000 +0.01	10.03	10.02	10.02	200
02 Jun 17	10.02000 +0.00	10.06	10.02	10.06	4,894
01 Jun 17	10.02000 +0.00	10.02	10.02	10.02	0
31 May 17	10.02000 +0.00	10.02	10.02	10.02	1,006
30 May 17	10.02000 +0.01	10.02	10.02	10.02	11,200
26 May 17	10.01000 +0.00	10.01	10.01	10.01	0
25 May 17	10.01000 +0.00	10.01	10.01	10.01	0
24 May 17	10.01000 +0.00	10.01	10.01	10.01	0
23 May 17	10.01000 +0.00	10.01	10.01	10.01	0
22 May 17	10.01000 +0.00	10.01	10.01	10.01	0
19 May 17	10.01000 +0.00	10.01	10.01	10.01	0
18 May 17	10.01000 +0.00	10.01	10.01	10.01	0
17 May 17	10.01000 +0.00	10.01	10.01	10.01	0
16 May 17	10.01000 +0.00	10.01	10.01	10.01	0
15 May 17	10.01000 +0.00	10.01	10.01	10.01	0
12 May 17	10.01000 +0.00	10.01	10.01	10.01	0
11 May 17	10.01000 +0.00	10.04	10.01	10.01	2,500
10 May 17	10.01000 +0.00	10.01	10.01	10.01	760
09 May 17	10.01000 +0.00	10.01	10.01	10.01	0
08 May 17	10.01000 +0.00	10.01	10.01	10.01	0
05 May 17	10.01000 +0.00	10.01	10.01	10.01	0
04 May 17	10.01000 +0.00	10.01	10.01	10.01	0
03 May 17	10.01000 +0.00	10.01	10.01	10.01	0
02 May 17	10.01000 +0.00	10.01	10.01	10.01	0
01 May 17	10.01000 +0.00	10.01	10.01	10.01	0
28 Apr 17	10.01000 +0.00	10.01	10.01	10.01	0
27 Apr 17	10.01000 +0.00	10.01	10.01	10.01	0
26 Apr 17	10.01000 +0.00	10.01	10.01	10.01	24
25 Apr 17	10.01000 -0.11	10.01	10.01	10.01	3,060
24 Apr 17	10.12000 +0.00	10.12	10.12	10.12	0
21 Apr 17	10.12000 +0.00	10.12	10.12	10.12	300
20 Apr 17	10.12000 +0.00	10.12	10.12	10.12	0
19 Apr 17	10.12000 +0.00	10.12	10.12	10.12	0
18 Apr 17	10.12000 +0.00	10.12	10.12	10.12	0
17 Apr 17	10.12000 +0.00	10.12	10.12	10.12	18
13 Apr 17	10.12000 +0.00	10.12	10.12	10.12	0
12 Apr 17	10.12000 +0.00	10.12	10.12	10.12	0
11 Apr 17	10.12000 +0.03	10.12	10.12	10.12	250,000
10 Apr 17	10.09000 -0.11	10.09	10.06	10.06	3,257
07 Apr 17	10.20250 +0.00	10.20	10.20	10.20	0
06 Apr 17	10.20250 +0.20	10.24	10.20	10.20	2,212
05 Apr 17	10.00000 +0.00	10.00	10.00	10.00	0
04 Apr 17	10.00000 +0.00	10.00	10.00	10.00	0
03 Apr 17	10.00000 +0.00	10.00	10.00	10.00	0
31 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
30 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
29 Mar 17	10.00000 -0.07	10.00	10.00	10.00	760
28 Mar 17	10.07000 +0.00	10.08	10.07	10.08	17,700
27 Mar 17	10.07000 +0.00	10.07	10.05	10.07	6,406
24 Mar 17	10.07000 +0.00	10.07	10.07	10.07	0
23 Mar 17	10.07000 +0.00	10.07	10.07	10.07	0
22 Mar 17	10.07000 +0.00	10.07	10.07	10.07	0
21 Mar 17	10.07000 +0.00	10.07	10.07	10.07	0
20 Mar 17	10.07000 +0.00	10.07	10.07	10.07	0
17 Mar 17	10.07000 +0.06	10.07	10.05	10.07	794
16 Mar 17	10.00520 +0.00	10.01	10.01	10.01	0
15 Mar 17	10.00520 -0.06	10.03	10.00	10.03	10,412
14 Mar 17	10.07000 +0.07	10.07	9.95	9.96	3,969
13 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
10 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
09 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
08 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
07 Mar 17	10.00000 +0.00	10.00	10.00	10.00	0
06 Mar 17	10.00000 -0.05	10.00	10.00	10.00	100
03 Mar 17	10.05000 -0.01	10.05	10.01	10.01	200
02 Mar 17	10.06000 +0.00	10.06	10.06	10.06	0
01 Mar 17	10.06000 +0.11	10.06	9.98	9.98	1,500
28 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
27 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
24 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
23 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
22 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
21 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
17 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
16 Feb 17	9.95000 +0.00	9.96	9.95	9.96	3,289
15 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
14 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
13 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
10 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
09 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
08 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
07 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
06 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
03 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
02 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
01 Feb 17	9.95000 +0.00	9.95	9.95	9.95	0
31 Jan 17	9.95000 +0.00	9.95	9.95	9.95	0
30 Jan 17	9.95000 +0.00	9.95	9.95	9.95	0
27 Jan 17	9.95000 +0.00	9.95	9.95	9.95	0
26 Jan 17	9.95000 -0.30	9.95	9.93	9.93	1,100
25 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
24 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
23 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
20 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
19 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
18 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
17 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
13 Jan 17	10.25000 +0.00	10.25	10.25	10.25	0
12 Jan 17	10.25000 +0.21	10.25	10.25	10.25	725
11 Jan 17	10.04000 +0.00	10.04	10.04	10.04	0
10 Jan 17	10.04000 +0.00	10.04	10.04	10.04	0
09 Jan 17	10.04000 +0.00	10.04	10.04	10.04	0
06 Jan 17	10.04000 +0.00	10.04	10.04	10.04	7,100
05 Jan 17	10.03990 +0.00	10.04	10.04	10.04	0
04 Jan 17	10.03990 +0.00	10.04	10.04	10.04	725
03 Jan 17	10.04000 +0.04	10.04	10.04	10.04	2,800
30 Dec 16	10.00000 -0.04	10.03	10.00	10.03	15,189
29 Dec 16	10.04000 +0.00	10.04	10.04	10.04	0
28 Dec 16	10.04000 +0.00	10.04	10.04	10.04	0
27 Dec 16	10.04000 +0.00	10.04	10.04	10.04	0
23 Dec 16	10.04000 +0.04	10.04	10.00	10.00	46,326
22 Dec 16	10.00000 +0.00	10.00	10.00	10.00	0
21 Dec 16	10.00000 +0.00	10.00	10.00	10.00	0
20 Dec 16	10.00000 +0.00	10.00	10.00	10.00	0
19 Dec 16	10.00000 +0.20	10.00	10.00	10.00	13,689
16 Dec 16	9.80000 +0.00	9.80	9.80	9.80	480
15 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
14 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
13 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
12 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
09 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
08 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
07 Dec 16	9.80000 +0.00	9.80	9.80	9.80	0
06 Dec 16	9.80000 +0.00	9.80	9.80	9.80	470