FUNDMANAGER.co.uk

FinVolution Group (ADR)

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	2.90000 -0.17	3.10	2.80	3.10	2,295,521
19 Oct 26	3.07000 -0.06	3.15	3.04	3.15	648,820
16 Oct 26	3.13000 -0.03	3.16	3.09	3.12	771,130
15 Oct 26	3.16000 +0.15	3.21	3.05	3.05	1,288,015
14 Oct 26	3.01000 -0.06	3.03	2.98	3.03	563,729
13 Oct 26	3.07000 +0.07	3.09	3.02	3.03	512,024
12 Oct 26	3.00000 -0.06	3.03	2.93	3.02	755,282
09 Oct 26	3.06000 -0.08	3.25	3.01	3.15	820,632
08 Oct 26	3.14000 +0.21	3.14	2.97	2.98	1,378,233
07 Oct 26	2.93000 -0.08	2.97	2.91	2.97	277,276
06 Oct 26	3.01000 +0.09	3.03	2.92	2.95	423,714
05 Oct 26	2.92000 +0.02	2.97	2.90	2.90	338,432
02 Oct 26	2.90000 -0.12	3.02	2.89	3.02	476,607
01 Oct 26	3.02000 -0.01	3.06	2.98	3.06	494,678
30 Sep 26	3.03000 -0.01	3.08	3.02	3.05	457,696
29 Sep 26	3.04000 -0.03	3.09	3.01	3.07	420,899
28 Sep 26	3.07000 -0.04	3.14	3.06	3.14	496,209
25 Sep 26	3.11000 -0.02	3.17	3.10	3.15	377,582
24 Sep 26	3.13000 -0.06	3.22	3.11	3.17	1,098,213
23 Sep 26	3.19000 -0.07	3.26	3.19	3.20	949,301
22 Sep 26	3.26000 +0.01	3.26	3.18	3.25	478,505
21 Sep 26	3.25000 -0.05	3.32	3.21	3.31	573,657
18 Sep 26	3.30000 -0.08	3.47	3.27	3.40	5,939,641
17 Sep 26	3.38000 +0.04	3.42	3.34	3.34	941,938
16 Sep 26	3.34000 +0.07	3.36	3.22	3.24	1,080,837
15 Sep 26	3.27000 -0.12	3.39	3.25	3.36	1,003,947
14 Sep 26	3.39000 -0.01	3.49	3.38	3.41	948,605
11 Sep 26	3.40000 +0.00	3.46	3.38	3.39	704,632
10 Sep 26	3.40000 +0.03	3.47	3.32	3.35	1,230,887
09 Sep 26	3.37000 -0.03	3.46	3.35	3.39	1,090,643
08 Sep 26	3.40000 +0.01	3.46	3.32	3.35	884,544
04 Sep 26	3.39000 +0.09	3.45	3.27	3.28	1,245,557
03 Sep 26	3.30000 -0.14	3.41	3.23	3.40	1,820,786
02 Sep 26	3.44000 +0.12	3.51	3.31	3.32	1,442,345
01 Sep 26	3.32000 -0.35	3.58	3.22	3.58	2,337,196
31 Aug 26	3.67000 +0.27	3.70	3.38	3.39	2,065,621
28 Aug 26	3.40000 -0.62	3.90	3.36	3.88	3,594,268
27 Aug 26	4.02000 -0.19	4.33	3.94	4.26	2,013,667
26 Aug 26	4.21000 -0.16	4.35	4.19	4.26	1,911,429
25 Aug 26	4.37000 +0.03	4.38	4.29	4.30	498,093
24 Aug 26	4.34000 -0.01	4.44	4.30	4.39	437,872
21 Aug 26	4.35000 -0.05	4.48	4.32	4.41	598,413
20 Aug 26	4.40000 -0.02	4.43	4.34	4.41	526,299
19 Aug 26	4.42000 +0.04	4.45	4.35	4.40	483,802
18 Aug 26	4.38000 +0.01	4.43	4.30	4.33	582,460
17 Aug 26	4.37000 -0.01	4.41	4.27	4.40	662,987
14 Aug 26	4.38000 -0.15	4.52	4.36	4.51	793,775
13 Aug 26	4.53000 -0.01	4.58	4.48	4.56	468,943
12 Aug 26	4.54000 +0.11	4.54	4.43	4.43	579,504
11 Aug 26	4.43000 -0.29	4.74	4.42	4.74	865,285
10 Aug 26	4.72000 -0.14	4.87	4.66	4.86	696,973
07 Aug 26	4.86000 +0.04	4.89	4.82	4.82	376,398
06 Aug 26	4.82000 -0.07	4.86	4.76	4.85	223,344
05 Aug 26	4.89000 -0.03	4.99	4.87	4.93	280,196
04 Aug 26	4.92000 -0.04	4.98	4.88	4.95	208,766
03 Aug 26	4.96000 +0.11	4.97	4.83	4.88	375,989
31 Jul 26	4.85000 -0.04	4.94	4.83	4.91	176,170
30 Jul 26	4.89000 -0.08	4.96	4.81	4.95	208,939
29 Jul 26	4.97000 +0.05	5.09	4.92	4.95	514,421
28 Jul 26	4.92000 +0.06	4.93	4.84	4.85	413,814
27 Jul 26	4.86000 +0.11	4.86	4.77	4.83	337,297
24 Jul 26	4.75000 +0.03	4.76	4.65	4.72	311,698
23 Jul 26	4.72000 -0.07	4.84	4.70	4.81	319,064
22 Jul 26	4.79000 +0.00	4.82	4.75	4.81	246,411
21 Jul 26	4.79000 -0.02	4.87	4.75	4.82	205,946
20 Jul 26	4.81000 +0.05	4.82	4.74	4.78	437,854
17 Jul 26	4.76000 +0.01	4.80	4.65	4.69	439,734
16 Jul 26	4.75000 +0.04	4.80	4.70	4.71	400,134
15 Jul 26	4.71000 +0.12	4.75	4.56	4.63	647,252
14 Jul 26	4.59000 +0.02	4.66	4.56	4.60	641,342
13 Jul 26	4.57000 +0.03	4.61	4.53	4.54	415,175
10 Jul 26	4.54000 -0.21	4.85	4.49	4.75	775,550
09 Jul 26	4.75000 +0.04	4.78	4.68	4.72	539,242
08 Jul 26	4.71000 +0.00	4.79	4.68	4.71	554,378
07 Jul 26	4.71000 -0.15	4.85	4.69	4.79	396,339
06 Jul 26	4.86000 +0.03	4.93	4.82	4.85	584,150
02 Jul 26	4.83000 -0.11	4.97	4.80	4.95	365,279
01 Jul 26	4.94000 +0.15	5.00	4.79	4.79	657,797
30 Jun 26	4.79000 +0.06	4.82	4.68	4.72	972,923
29 Jun 26	4.73000 -0.07	4.89	4.70	4.80	467,058
26 Jun 26	4.80000 +0.09	4.82	4.58	4.63	680,768
25 Jun 26	4.71000 -0.14	4.85	4.70	4.85	814,318
24 Jun 26	4.85000 +0.03	4.95	4.80	4.80	545,754
23 Jun 26	4.82000 +0.09	4.86	4.60	4.62	669,060
22 Jun 26	4.73000 +0.06	4.80	4.66	4.67	663,317
18 Jun 26	4.67000 -0.14	4.80	4.63	4.80	2,110,002
17 Jun 26	4.81000 -0.02	4.91	4.80	4.81	427,270
16 Jun 26	4.83000 -0.17	5.03	4.80	5.00	386,732
15 Jun 26	5.00000 -0.03	5.13	4.95	5.00	1,286,407
12 Jun 26	5.03000 +0.08	5.07	4.95	5.00	504,930
11 Jun 26	4.95000 +0.06	4.97	4.82	4.87	537,713
10 Jun 26	4.89000 +0.02	5.01	4.85	4.89	381,995
09 Jun 26	4.87000 +0.02	5.01	4.83	4.92	548,053
08 Jun 26	4.85000 -0.08	4.95	4.84	4.92	559,286
05 Jun 26	4.93000 -0.18	5.12	4.91	5.10	723,133
04 Jun 26	5.11000 -0.02	5.18	5.06	5.10	402,843
03 Jun 26	5.13000 -0.03	5.22	4.94	5.15	824,049
02 Jun 26	5.16000 -0.16	5.39	5.14	5.38	992,887
01 Jun 26	5.32000 +0.07	5.58	5.28	5.38	1,095,930
29 May 26	5.25000 +0.06	5.34	5.07	5.12	1,453,693
28 May 26	5.19000 -0.31	5.40	5.18	5.40	1,254,002
27 May 26	5.50000 +0.55	5.87	4.92	4.92	2,654,430
26 May 26	4.95000 +0.46	5.03	4.61	4.76	2,892,211
22 May 26	4.49000 -0.29	4.70	4.35	4.69	2,386,257
21 May 26	4.78000 +0.01	4.84	4.67	4.77	929,704
20 May 26	4.77000 -0.11	4.95	4.76	4.87	935,085
19 May 26	4.88000 +0.06	4.97	4.83	4.84	626,210
18 May 26	4.82000 +0.08	4.82	4.68	4.74	1,052,493
15 May 26	4.74000 -0.20	4.88	4.72	4.87	965,994
14 May 26	4.94000 -0.15	5.12	4.92	5.12	907,335
13 May 26	5.09000 -0.03	5.15	5.05	5.06	806,389
12 May 26	5.12000 -0.03	5.18	5.05	5.15	857,786
11 May 26	5.15000 -0.02	5.23	5.12	5.18	552,588
08 May 26	5.17000 +0.06	5.22	5.10	5.13	867,601
07 May 26	5.11000 -0.11	5.27	5.09	5.24	1,179,673
06 May 26	5.22000 +0.12	5.24	5.05	5.12	627,354
05 May 26	5.10000 +0.04	5.17	5.02	5.10	774,285
04 May 26	5.06000 +0.03	5.17	5.01	5.08	984,904
01 May 26	5.03000 +0.07	5.09	4.93	4.96	921,326
30 Apr 26	4.96000 +0.11	5.02	4.85	4.88	771,490
29 Apr 26	4.85000 -0.16	5.12	4.85	5.04	730,104
28 Apr 26	5.01000 -0.01	5.09	4.93	5.02	941,393
27 Apr 26	5.02000 +0.21	5.03	4.79	4.79	1,059,759
24 Apr 26	4.81000 +0.09	4.82	4.69	4.76	1,119,644
23 Apr 26	4.72000 -0.02	4.80	4.70	4.73	1,150,235
22 Apr 26	4.74000 +0.05	4.80	4.70	4.71	922,221
21 Apr 26	4.69000 -0.01	4.74	4.66	4.71	1,090,759
20 Apr 26	4.70000 -0.10	4.81	4.66	4.74	1,434,131
17 Apr 26	4.80000 -0.01	4.92	4.77	4.85	1,273,603
16 Apr 26	4.81000 -0.32	4.94	4.76	4.94	1,223,673
15 Apr 26	5.13000 +0.02	5.20	5.05	5.11	857,680
14 Apr 26	5.11000 +0.13	5.15	5.00	5.00	1,358,823
13 Apr 26	4.98000 +0.03	5.00	4.63	4.88	1,405,627
10 Apr 26	4.95000 -0.02	5.05	4.93	4.99	724,711
09 Apr 26	4.97000 -0.20	5.16	4.76	5.16	1,635,031
08 Apr 26	5.17000 +0.22	5.23	5.05	5.17	972,536
07 Apr 26	4.95000 -0.16	5.16	4.87	5.05	817,396
06 Apr 26	5.11000 +0.17	5.18	4.97	4.98	702,144
02 Apr 26	4.94000 +0.05	4.99	4.72	4.77	974,617
01 Apr 26	4.89000 +0.10	4.91	4.78	4.81	844,615
31 Mar 26	4.79000 +0.08	4.81	4.64	4.75	672,467
30 Mar 26	4.71000 +0.05	4.73	4.53	4.61	1,129,925
27 Mar 26	4.66000 +0.04	4.70	4.51	4.60	1,072,485
26 Mar 26	4.62000 -0.12	4.71	4.59	4.70	1,214,979
25 Mar 26	4.74000 -0.12	5.09	4.72	5.04	928,162
24 Mar 26	4.86000 -0.24	5.16	4.86	5.07	1,919,229
23 Mar 26	5.10000 -0.38	5.50	5.08	5.50	2,286,967
20 Mar 26	5.48000 -0.11	5.62	5.38	5.48	8,674,158
19 Mar 26	5.59000 -0.29	5.88	5.57	5.88	1,961,443
18 Mar 26	5.88000 -0.30	6.39	5.88	6.06	2,226,858
17 Mar 26	6.18000 +0.69	6.18	5.55	5.60	3,082,288
16 Mar 26	5.49000 +0.25	5.54	5.36	5.38	2,314,766
13 Mar 26	5.24000 +0.01	5.39	5.20	5.32	624,076
12 Mar 26	5.23000 -0.11	5.40	5.21	5.29	596,737
11 Mar 26	5.34000 -0.01	5.47	5.22	5.35	562,043
10 Mar 26	5.35000 +0.00	5.45	5.28	5.36	820,182
09 Mar 26	5.35000 +0.18	5.35	5.08	5.10	1,209,588
06 Mar 26	5.17000 -0.06	5.25	5.16	5.16	904,068
05 Mar 26	5.23000 -0.18	5.41	5.17	5.38	1,325,058
04 Mar 26	5.41000 +0.12	5.50	5.34	5.36	1,172,420
03 Mar 26	5.29000 -0.44	5.60	5.21	5.54	1,847,655
02 Mar 26	5.73000 +0.11	5.75	5.52	5.55	761,378
27 Feb 26	5.62000 -0.08	5.72	5.62	5.66	964,025
26 Feb 26	5.70000 -0.05	5.74	5.63	5.69	742,218
25 Feb 26	5.75000 +0.11	5.77	5.62	5.73	647,138
24 Feb 26	5.64000 +0.22	5.64	5.46	5.52	820,046
23 Feb 26	5.42000 -0.30	5.72	5.41	5.62	1,155,340
20 Feb 26	5.72000 +0.00	5.78	5.68	5.70	809,976
19 Feb 26	5.72000 -0.07	5.89	5.67	5.84	863,199
18 Feb 26	5.79000 +0.00	5.96	5.79	5.84	822,553
17 Feb 26	5.79000 +0.25	5.86	5.56	5.56	990,592
13 Feb 26	5.54000 +0.06	5.64	5.42	5.42	919,022
12 Feb 26	5.48000 -0.08	5.68	5.42	5.57	1,312,358
11 Feb 26	5.56000 -0.07	5.73	5.56	5.64	1,104,890
10 Feb 26	5.63000 +0.08	5.76	5.59	5.61	1,029,848
09 Feb 26	5.55000 +0.25	5.64	5.28	5.30	1,631,069
06 Feb 26	5.30000 +0.17	5.39	5.14	5.18	1,118,878
05 Feb 26	5.13000 +0.12	5.17	4.94	5.01	2,541,994
04 Feb 26	5.01000 -0.01	5.09	4.95	4.97	1,134,814
03 Feb 26	5.02000 -0.13	5.20	4.90	5.10	1,120,604
02 Feb 26	5.15000 +0.02	5.22	5.05	5.09	863,173
30 Jan 26	5.13000 -0.02	5.22	5.05	5.07	794,288
29 Jan 26	5.15000 -0.05	5.30	5.07	5.20	967,872
28 Jan 26	5.20000 +0.03	5.25	5.16	5.20	801,164
27 Jan 26	5.17000 -0.02	5.30	5.17	5.19	718,516
26 Jan 26	5.19000 +0.06	5.30	5.15	5.15	742,843
23 Jan 26	5.13000 -0.05	5.22	5.13	5.19	778,685
22 Jan 26	5.18000 +0.12	5.24	5.06	5.06	914,312
21 Jan 26	5.06000 -0.06	5.22	5.03	5.15	842,375
20 Jan 26	5.12000 -0.03	5.26	5.04	5.05	935,327
16 Jan 26	5.15000 -0.11	5.27	5.11	5.23	919,103
15 Jan 26	5.26000 +0.07	5.29	5.15	5.18	659,467
14 Jan 26	5.19000 -0.03	5.28	5.17	5.24	761,238
13 Jan 26	5.22000 +0.08	5.24	5.07	5.11	996,253
12 Jan 26	5.14000 +0.13	5.23	5.06	5.06	1,217,438
09 Jan 26	5.01000 -0.16	5.24	4.95	5.16	1,556,113
08 Jan 26	5.17000 +0.00	5.26	5.10	5.16	735,413
07 Jan 26	5.17000 -0.13	5.30	5.16	5.25	735,641
06 Jan 26	5.30000 -0.09	5.49	5.27	5.41	1,050,756
05 Jan 26	5.39000 +0.17	5.41	5.16	5.22	1,065,231
02 Jan 26	5.22000 -0.01	5.55	5.17	5.38	975,227
31 Dec 25	5.23000 -0.03	5.31	5.20	5.23	1,067,035
30 Dec 25	5.26000 +0.05	5.40	5.23	5.23	808,842
29 Dec 25	5.21000 -0.21	5.38	5.16	5.34	1,594,360
26 Dec 25	5.42000 -0.01	5.50	5.34	5.44	742,659
24 Dec 25	5.43000 +0.10	5.51	5.26	5.26	959,844
23 Dec 25	5.33000 +0.14	5.39	5.18	5.18	773,915
22 Dec 25	5.19000 +0.01	5.37	5.13	5.13	995,447
19 Dec 25	5.18000 -0.04	5.30	5.17	5.25	1,672,547
18 Dec 25	5.22000 +0.08	5.26	5.14	5.14	840,877
17 Dec 25	5.14000 +0.03	5.30	5.10	5.18	976,628
16 Dec 25	5.11000 -0.06	5.20	5.05	5.11	1,021,444
15 Dec 25	5.17000 -0.09	5.32	5.15	5.29	1,219,415
12 Dec 25	5.26000 +0.04	5.40	5.24	5.24	874,410
11 Dec 25	5.22000 +0.02	5.29	5.16	5.20	985,845
10 Dec 25	5.20000 +0.04	5.30	5.14	5.16	1,251,138
09 Dec 25	5.16000 -0.19	5.28	5.11	5.25	2,633,895
08 Dec 25	5.35000 +0.14	5.55	5.18	5.20	2,166,497
05 Dec 25	5.21000 +0.20	5.25	5.00	5.00	1,240,967
04 Dec 25	5.01000 +0.05	5.10	4.96	4.97	1,035,555
03 Dec 25	4.96000 +0.03	5.06	4.91	4.94	1,293,701
02 Dec 25	4.93000 -0.21	5.13	4.89	5.09	1,929,509
01 Dec 25	5.14000 +0.15	5.22	4.95	4.96	3,282,507
28 Nov 25	4.99000 -0.05	5.09	4.94	5.07	3,790,833
26 Nov 25	5.04000 -0.20	5.29	4.98	5.17	2,351,063
25 Nov 25	5.24000 +0.29	5.27	5.03	5.05	2,422,792
24 Nov 25	4.95000 +0.21	5.06	4.83	4.85	2,054,821
21 Nov 25	4.74000 -0.03	4.89	4.70	4.80	1,655,817
20 Nov 25	4.77000 -0.77	5.39	4.74	5.02	2,977,102
19 Nov 25	5.54000 -0.43	5.80	5.46	5.79	2,900,848
18 Nov 25	5.97000 +0.07	6.03	5.80	5.80	731,771
17 Nov 25	5.90000 -0.08	6.00	5.83	6.00	1,435,813
14 Nov 25	5.98000 -0.04	6.08	5.94	5.98	1,300,727
13 Nov 25	6.02000 +0.00	6.16	5.99	6.02	730,482
12 Nov 25	6.02000 -0.11	6.20	5.95	6.08	760,309
11 Nov 25	6.13000 -0.02	6.25	6.07	6.15	1,131,644
10 Nov 25	6.15000 +0.13	6.34	6.07	6.23	1,892,355
07 Nov 25	6.02000 +0.00	6.04	5.89	5.92	1,336,153
06 Nov 25	6.02000 +0.12	6.09	5.90	5.91	1,190,228
05 Nov 25	5.90000 -0.08	6.09	5.90	6.00	842,946
04 Nov 25	5.98000 -0.19	6.09	5.94	5.95	896,725
03 Nov 25	6.17000 +0.06	6.38	6.01	6.30	1,390,702
31 Oct 25	6.11000 +0.53	6.36	5.84	5.87	3,109,444
30 Oct 25	5.58000 -0.05	5.71	5.48	5.59	2,031,333
29 Oct 25	5.63000 -0.29	6.02	5.59	6.00	2,560,664
28 Oct 25	5.92000 -0.64	6.50	5.87	6.50	5,179,336
27 Oct 25	6.56000 -0.40	7.07	6.54	7.04	2,579,438
24 Oct 25	6.96000 +0.14	7.02	6.91	6.92	1,747,688
23 Oct 25	6.82000 +0.05	7.03	6.82	6.89	875,628
22 Oct 25	6.77000 +0.05	7.01	6.74	6.75	1,100,516
21 Oct 25	6.72000 +0.21	6.76	6.41	6.42	1,078,167
20 Oct 25	6.51000 +0.04	6.51	6.43	6.47	841,989
17 Oct 25	6.47000 +0.05	6.50	6.32	6.39	660,412
16 Oct 25	6.42000 -0.16	6.59	6.38	6.55	1,122,929
15 Oct 25	6.58000 -0.02	6.70	6.55	6.62	817,445
14 Oct 25	6.60000 -0.12	6.72	6.55	6.70	985,536
13 Oct 25	6.72000 +0.02	7.03	6.72	6.95	828,410
10 Oct 25	6.70000 -0.29	7.02	6.64	7.01	1,721,559
09 Oct 25	6.99000 -0.17	7.26	6.95	7.26	1,584,328
08 Oct 25	7.16000 +0.07	7.35	7.14	7.22	949,284
07 Oct 25	7.09000 -0.26	7.38	7.03	7.29	1,607,673
06 Oct 25	7.35000 +0.13	7.47	7.10	7.10	1,284,715
03 Oct 25	7.22000 -0.41	7.65	7.09	7.61	1,672,346
02 Oct 25	7.63000 +0.13	7.65	7.53	7.57	844,707
01 Oct 25	7.50000 +0.13	7.56	7.30	7.38	941,791
30 Sep 25	7.37000 -0.16	7.51	7.31	7.51	1,385,898
29 Sep 25	7.53000 -0.02	7.70	7.43	7.66	701,308
26 Sep 25	7.55000 -0.07	7.62	7.51	7.62	588,043
25 Sep 25	7.62000 -0.07	7.70	7.53	7.63	1,201,525
24 Sep 25	7.69000 +0.00	7.95	7.69	7.80	620,174
23 Sep 25	7.69000 +0.02	7.82	7.61	7.62	938,295
22 Sep 25	7.67000 +0.01	7.75	7.62	7.64	964,657
19 Sep 25	7.66000 -0.26	7.94	7.61	7.85	3,943,317
18 Sep 25	7.92000 -0.05	7.97	7.79	7.97	1,154,656
17 Sep 25	7.97000 +0.33	8.05	7.71	7.71	1,788,282
16 Sep 25	7.64000 -0.07	7.81	7.55	7.74	1,253,554
15 Sep 25	7.71000 +0.23	7.74	7.52	7.55	2,444,372
12 Sep 25	7.48000 -0.23	7.73	7.47	7.71	1,694,900
11 Sep 25	7.71000 +0.07	7.77	7.57	7.64	977,657
10 Sep 25	7.64000 -0.19	7.87	7.60	7.84	1,162,577
09 Sep 25	7.83000 +0.06	8.03	7.75	7.88	1,355,877
08 Sep 25	7.77000 -0.14	7.97	7.74	7.96	1,830,663
05 Sep 25	7.91000 +0.13	7.99	7.84	7.86	1,909,060
04 Sep 25	7.78000 -0.26	7.98	7.74	7.94	1,814,321
03 Sep 25	8.04000 -0.18	8.22	7.87	8.16	2,054,302
02 Sep 25	8.22000 -0.03	8.29	8.02	8.20	1,867,652
29 Aug 25	8.25000 -0.10	8.40	8.22	8.34	2,034,055
28 Aug 25	8.35000 -0.21	8.69	8.32	8.65	2,624,749
27 Aug 25	8.56000 -0.32	8.79	8.46	8.79	4,191,910
26 Aug 25	8.88000 -0.45	9.26	8.85	9.23	3,889,238
25 Aug 25	9.33000 -0.10	9.73	9.30	9.45	3,008,113
22 Aug 25	9.43000 +0.30	9.68	9.09	9.11	3,610,677
21 Aug 25	9.13000 +0.48	9.17	8.40	8.55	3,256,127
20 Aug 25	8.65000 -0.14	8.88	8.41	8.79	2,524,676
19 Aug 25	8.79000 -0.22	9.14	8.75	9.10	3,693,229
18 Aug 25	9.01000 -0.32	9.49	8.97	9.42	2,089,940
15 Aug 25	9.33000 +0.51	9.37	9.14	9.24	1,713,524
14 Aug 25	8.82000 -0.22	9.02	8.81	8.92	1,766,257
13 Aug 25	9.04000 -0.07	9.25	8.95	9.18	1,183,574
12 Aug 25	9.11000 +0.15	9.28	9.00	9.08	1,037,462
11 Aug 25	8.96000 -0.27	9.26	8.83	9.20	1,289,235
08 Aug 25	9.23000 +0.30	9.26	8.93	9.02	1,448,360
07 Aug 25	8.93000 +0.39	9.11	8.73	8.89	2,188,785
06 Aug 25	8.54000 +0.06	8.62	8.40	8.57	703,343
05 Aug 25	8.48000 +0.15	8.49	8.31	8.44	2,449,740
04 Aug 25	8.33000 +0.09	8.40	8.16	8.34	924,291
01 Aug 25	8.24000 -0.35	8.53	8.20	8.53	1,653,960
31 Jul 25	8.59000 +0.02	8.77	8.35	8.56	2,929,881
30 Jul 25	8.57000 -0.16	8.89	8.56	8.76	1,558,758
29 Jul 25	8.73000 -0.13	8.97	8.60	8.89	2,080,021
28 Jul 25	8.86000 -0.08	9.09	8.69	9.06	1,299,352
25 Jul 25	8.94000 -0.48	9.25	8.63	9.25	3,539,754
24 Jul 25	9.42000 -0.41	9.90	9.37	9.90	1,933,174
23 Jul 25	9.83000 +0.04	10.04	9.79	9.94	1,234,634
22 Jul 25	9.79000 -0.21	10.01	9.63	9.95	1,209,302
21 Jul 25	10.00000 +0.16	10.09	9.71	9.91	1,670,703
18 Jul 25	9.84000 -0.29	10.17	9.82	10.14	1,377,344
17 Jul 25	10.13000 +0.08	10.38	10.05	10.38	1,871,233
16 Jul 25	10.05000 -0.55	10.66	10.05	10.55	1,757,776
15 Jul 25	10.60000 +0.01	10.75	10.55	10.67	1,021,643
14 Jul 25	10.59000 -0.01	10.90	10.53	10.80	2,685,500
11 Jul 25	10.60000 +0.29	10.87	10.35	10.38	2,304,066
10 Jul 25	10.31000 +0.40	10.37	9.96	9.98	1,612,261
09 Jul 25	9.91000 -0.12	10.31	9.63	10.19	1,777,497
08 Jul 25	10.03000 +0.04	10.32	10.00	10.05	1,562,508
07 Jul 25	9.99000 +0.15	10.34	9.84	9.86	1,997,627
03 Jul 25	9.84000 +0.33	9.85	9.43	9.64	1,063,707
02 Jul 25	9.51000 +0.29	9.62	9.14	9.26	1,116,092
01 Jul 25	9.22000 -0.26	9.54	9.17	9.47	1,289,385
30 Jun 25	9.48000 -0.06	9.69	9.35	9.62	1,149,727
27 Jun 25	9.54000 +0.01	9.61	9.44	9.61	725,562
26 Jun 25	9.53000 -0.24	9.75	9.51	9.73	813,653
25 Jun 25	9.77000 -0.03	9.98	9.66	9.95	1,496,757
24 Jun 25	9.80000 +0.40	9.98	9.50	9.60	2,340,057
23 Jun 25	9.40000 +0.15	9.53	9.10	9.24	2,514,068
20 Jun 25	9.25000 -0.26	9.75	9.18	9.63	15,386,862
18 Jun 25	9.51000 +0.25	9.60	9.40	9.45	1,550,284
17 Jun 25	9.26000 +0.29	9.30	8.87	8.93	1,955,351
16 Jun 25	8.97000 +0.27	9.16	8.89	8.95	1,003,729
13 Jun 25	8.70000 -0.21	8.85	8.68	8.71	429,326
12 Jun 25	8.91000 +0.04	8.99	8.76	8.83	520,853
11 Jun 25	8.87000 +0.27	8.93	8.65	8.65	540,799
10 Jun 25	8.60000 -0.13	8.83	8.59	8.70	345,230
09 Jun 25	8.73000 +0.15	8.85	8.62	8.65	409,715
06 Jun 25	8.58000 -0.09	8.67	8.52	8.67	232,733
05 Jun 25	8.67000 +0.03	8.78	8.43	8.71	455,703
04 Jun 25	8.64000 +0.22	8.77	8.49	8.50	641,536
03 Jun 25	8.42000 +0.01	8.50	8.27	8.42	509,041
02 Jun 25	8.41000 +0.05	8.47	8.31	8.40	513,197
30 May 25	8.36000 -0.36	8.70	8.29	8.65	832,847
29 May 25	8.72000 +0.12	8.78	8.65	8.70	870,249
28 May 25	8.60000 -0.07	8.68	8.44	8.58	749,869
27 May 25	8.67000 +0.06	8.69	8.36	8.49	980,211
23 May 25	8.61000 +0.20	8.63	8.29	8.41	1,207,956
22 May 25	8.41000 -0.18	8.71	8.38	8.60	741,605
21 May 25	8.59000 -0.04	9.10	8.47	9.10	1,214,360
20 May 25	8.63000 -0.18	9.03	8.54	8.91	922,612
19 May 25	8.81000 +0.31	8.91	8.34	8.40	708,394
16 May 25	8.50000 -0.04	8.64	8.45	8.47	466,659
15 May 25	8.54000 -0.25	8.77	8.49	8.70	1,008,574
14 May 25	8.79000 -0.05	9.01	8.76	8.91	398,998
13 May 25	8.84000 +0.18	8.93	8.59	8.59	691,153
12 May 25	8.66000 +0.36	8.79	8.49	8.67	492,153
09 May 25	8.30000 -0.01	8.53	8.17	8.47	381,674
08 May 25	8.31000 -0.05	8.47	8.17	8.40	477,670
07 May 25	8.36000 -0.27	8.59	8.31	8.53	409,836
06 May 25	8.63000 +0.20	8.72	8.33	8.33	1,136,289
05 May 25	8.43000 +0.03	8.49	8.19	8.37	3,020,432
02 May 25	8.40000 +0.41	8.49	8.19	8.21	666,199
01 May 25	7.99000 +0.08	8.08	7.82	7.94	564,765
30 Apr 25	7.91000 +0.05	8.00	7.71	7.94	425,387
29 Apr 25	7.86000 +0.06	7.92	7.80	7.85	1,569,693
28 Apr 25	7.80000 +0.11	7.88	7.69	7.69	512,391
25 Apr 25	7.69000 -0.03	7.76	7.54	7.67	501,793
24 Apr 25	7.72000 +0.09	7.80	7.42	7.56	974,943
23 Apr 25	7.63000 +0.27	7.80	7.41	7.52	1,298,166
22 Apr 25	7.36000 +0.33	7.44	7.12	7.21	962,569
21 Apr 25	7.03000 -0.13	7.16	6.92	7.10	970,846
17 Apr 25	7.16000 -0.05	7.33	7.05	7.30	1,434,355
16 Apr 25	7.21000 -0.40	7.47	6.98	7.42	4,404,534
15 Apr 25	7.61000 -0.35	8.01	7.54	7.95	1,752,276
14 Apr 25	7.96000 +0.29	8.26	7.82	7.89	1,373,279
11 Apr 25	7.67000 -0.38	8.21	7.36	8.18	2,544,015
10 Apr 25	8.05000 +0.06	8.29	7.91	7.99	1,239,450
09 Apr 25	7.99000 -0.11	8.10	7.27	8.02	2,292,468
08 Apr 25	8.10000 -0.22	8.85	7.90	8.84	1,399,176
07 Apr 25	8.32000 -0.43	8.81	7.85	8.23	1,184,760
04 Apr 25	8.75000 -0.98	9.06	8.54	9.00	1,277,693
03 Apr 25	9.73000 -0.24	9.81	9.54	9.60	975,072
02 Apr 25	9.97000 -0.14	10.19	9.80	10.05	961,792
01 Apr 25	10.11000 +0.48	10.12	9.63	9.67	790,287
31 Mar 25	9.63000 -0.13	9.81	9.53	9.65	892,351
28 Mar 25	9.76000 -0.70	10.30	9.69	10.22	1,197,412
27 Mar 25	10.46000 +0.65	10.49	9.82	9.94	1,561,216
26 Mar 25	9.81000 +0.10	9.86	9.58	9.68	861,327
25 Mar 25	9.71000 -0.15	9.81	9.56	9.79	780,568
24 Mar 25	9.86000 -0.18	10.06	9.79	10.00	906,083
21 Mar 25	10.04000 +0.05	10.05	9.73	9.87	1,593,306
20 Mar 25	9.99000 -0.62	10.31	9.53	9.70	1,517,723
19 Mar 25	10.61000 -0.11	10.75	10.46	10.71	1,528,118
18 Mar 25	10.72000 +1.60	11.08	9.76	10.00	4,576,057
17 Mar 25	9.12000 +0.41	9.25	8.74	8.80	2,256,923
14 Mar 25	8.71000 +0.41	8.74	8.51	8.63	1,097,151
13 Mar 25	8.30000 -0.01	8.39	8.19	8.22	426,353
12 Mar 25	8.31000 +0.05	8.38	8.23	8.34	602,393
11 Mar 25	8.26000 +0.21	8.30	8.11	8.11	654,135
10 Mar 25	8.05000 -0.28	8.25	7.93	8.12	541,031
07 Mar 25	8.33000 -0.09	8.55	8.29	8.43	465,774
06 Mar 25	8.42000 -0.01	8.55	8.35	8.54	973,895
05 Mar 25	8.43000 +0.39	8.45	8.17	8.22	636,806
04 Mar 25	8.04000 -0.07	8.17	7.86	8.07	606,381
03 Mar 25	8.11000 -0.13	8.30	7.99	8.25	709,248
28 Feb 25	8.24000 -0.19	8.35	8.17	8.28	810,456
27 Feb 25	8.43000 -0.17	8.67	8.39	8.57	550,036
26 Feb 25	8.60000 +0.39	8.66	8.27	8.29	895,114
25 Feb 25	8.21000 -0.18	8.52	8.15	8.50	966,294
24 Feb 25	8.39000 -0.13	8.50	8.21	8.47	973,151
21 Feb 25	8.52000 -0.10	8.70	8.45	8.69	1,105,855
20 Feb 25	8.62000 +0.14	8.68	8.41	8.58	1,126,985
19 Feb 25	8.48000 +0.01	8.55	8.27	8.45	787,197
18 Feb 25	8.47000 +0.10	8.56	8.27	8.49	1,050,653
14 Feb 25	8.37000 +0.04	8.78	8.35	8.60	1,153,697
13 Feb 25	8.33000 +0.27	8.35	8.01	8.04	852,481
12 Feb 25	8.06000 +0.14	8.17	7.85	7.94	1,001,584
11 Feb 25	7.92000 -0.34	8.15	7.83	8.15	1,038,409
10 Feb 25	8.26000 -0.03	8.34	8.11	8.30	988,962
07 Feb 25	8.29000 +0.31	8.30	8.08	8.08	1,216,484
06 Feb 25	7.98000 +0.18	8.08	7.89	7.92	1,523,083
05 Feb 25	7.80000 +0.09	7.84	7.70	7.70	820,187
04 Feb 25	7.71000 +0.19	7.80	7.62	7.64	611,317
03 Feb 25	7.52000 -0.12	7.59	7.11	7.45	725,414
31 Jan 25	7.64000 -0.22	7.90	7.59	7.90	779,669
30 Jan 25	7.86000 +0.22	7.97	7.69	7.69	1,032,273
29 Jan 25	7.64000 -0.10	7.81	7.57	7.76	797,877
28 Jan 25	7.74000 +0.16	7.76	7.54	7.59	694,810
27 Jan 25	7.58000 -0.08	7.70	7.54	7.58	491,677
24 Jan 25	7.66000 +0.32	7.68	7.35	7.38	1,168,820
23 Jan 25	7.34000 +0.00	7.52	7.30	7.39	698,439
22 Jan 25	7.34000 +0.12	7.34	7.11	7.25	1,087,358
21 Jan 25	7.22000 +0.20	7.23	6.99	7.09	1,138,687
17 Jan 25	7.02000 +0.04	7.07	6.92	6.98	558,321
16 Jan 25	6.98000 -0.02	7.06	6.91	7.00	340,071
15 Jan 25	7.00000 +0.00	7.12	6.98	7.04	715,880
14 Jan 25	7.00000 +0.25	7.00	6.77	6.81	718,666
13 Jan 25	6.75000 +0.01	6.97	6.60	6.75	742,548
10 Jan 25	6.74000 +0.09	6.81	6.63	6.63	801,584
08 Jan 25	6.65000 +0.00	6.66	6.54	6.60	1,042,030
07 Jan 25	6.65000 +0.07	6.78	6.45	6.58	933,828
06 Jan 25	6.58000 -0.33	7.01	6.57	7.00	800,387
03 Jan 25	6.91000 +0.13	7.02	6.80	6.85	458,492
02 Jan 25	6.78000 -0.01	6.80	6.70	6.75	368,389
31 Dec 24	6.79000 -0.01	6.88	6.78	6.83	350,361
30 Dec 24	6.80000 -0.06	6.88	6.77	6.82	320,397
27 Dec 24	6.86000 -0.16	6.98	6.79	6.98	266,529
26 Dec 24	7.02000 +0.08	7.04	6.91	6.95	414,479
24 Dec 24	6.94000 +0.07	6.95	6.84	6.89	171,350
23 Dec 24	6.87000 +0.09	6.89	6.72	6.84	379,674
20 Dec 24	6.78000 -0.02	6.84	6.72	6.72	352,258
19 Dec 24	6.80000 -0.01	6.89	6.74	6.81	389,904
18 Dec 24	6.81000 -0.14	7.15	6.77	7.00	812,086
17 Dec 24	6.95000 +0.08	7.04	6.82	6.87	755,866
16 Dec 24	6.87000 +0.07	6.95	6.68	6.75	748,514
13 Dec 24	6.80000 -0.07	6.87	6.76	6.80	793,438
12 Dec 24	6.87000 +0.05	6.94	6.67	6.70	578,797
11 Dec 24	6.82000 -0.13	6.95	6.78	6.95	587,259
10 Dec 24	6.95000 -0.18	7.02	6.65	6.88	660,186
09 Dec 24	7.13000 +0.14	7.29	7.10	7.20	774,214
06 Dec 24	6.99000 +0.11	7.04	6.92	7.00	425,471
05 Dec 24	6.88000 +0.00	7.15	6.84	6.90	789,188
04 Dec 24	6.88000 +0.02	6.90	6.79	6.80	698,878
03 Dec 24	6.86000 +0.13	6.89	6.68	6.73	642,534
02 Dec 24	6.73000 -0.25	7.02	6.65	6.98	949,977
29 Nov 24	6.98000 +0.35	7.07	6.68	6.70	1,587,982
27 Nov 24	6.63000 +0.35	6.71	6.27	6.31	1,855,234
26 Nov 24	6.28000 +0.04	6.36	6.15	6.25	619,704
25 Nov 24	6.24000 +0.06	6.26	6.15	6.18	705,032
22 Nov 24	6.18000 -0.11	6.39	6.16	6.22	493,538
21 Nov 24	6.29000 -0.01	6.38	6.21	6.25	498,855
20 Nov 24	6.30000 +0.07	6.32	6.18	6.25	416,101
19 Nov 24	6.23000 +0.20	6.37	6.04	6.26	447,103
18 Nov 24	6.03000 +0.09	6.16	5.97	5.99	923,669
15 Nov 24	5.94000 +0.12	6.01	5.85	5.85	559,607
14 Nov 24	5.82000 -0.12	5.99	5.80	5.93	269,946
13 Nov 24	5.94000 -0.05	6.05	5.92	6.01	362,355
12 Nov 24	5.99000 -0.18	6.09	5.94	6.09	351,408
11 Nov 24	6.17000 +0.16	6.19	5.97	6.00	356,715
08 Nov 24	6.01000 -0.29	6.26	5.99	6.23	287,036
07 Nov 24	6.30000 +0.05	6.39	6.28	6.32	307,288
06 Nov 24	6.25000 +0.00	6.30	6.15	6.18	314,013
05 Nov 24	6.25000 +0.15	6.30	6.15	6.18	396,990
04 Nov 24	6.10000 +0.16	6.13	5.94	5.98	347,809
01 Nov 24	5.94000 -0.12	6.07	5.94	6.06	321,021
31 Oct 24	6.06000 +0.06	6.07	5.97	6.00	320,177
30 Oct 24	6.00000 -0.08	6.16	5.97	6.04	395,327
29 Oct 24	6.08000 -0.10	6.20	6.07	6.19	236,338
28 Oct 24	6.18000 +0.10	6.27	6.08	6.11	323,894
25 Oct 24	6.08000 +0.03	6.16	6.02	6.07	340,156
24 Oct 24	6.05000 +0.01	6.11	6.01	6.05	375,440
23 Oct 24	6.04000 -0.24	6.41	5.96	6.35	493,420
22 Oct 24	6.28000 +0.23	6.35	6.07	6.07	778,917
21 Oct 24	6.05000 +0.01	6.08	5.93	5.98	352,511
18 Oct 24	6.04000 +0.30	6.04	5.88	5.91	547,019
17 Oct 24	5.74000 -0.10	5.89	5.72	5.80	463,241
16 Oct 24	5.84000 +0.05	5.91	5.76	5.85	730,468
15 Oct 24	5.79000 -0.38	6.04	5.72	6.04	1,004,089
14 Oct 24	6.17000 -0.15	6.32	6.16	6.31	509,942
11 Oct 24	6.32000 +0.18	6.41	6.08	6.16	649,757
10 Oct 24	6.14000 -0.14	6.41	6.09	6.32	851,972
09 Oct 24	6.28000 -0.15	6.42	6.11	6.42	1,355,731
08 Oct 24	6.43000 -0.32	6.59	6.27	6.38	1,155,474
07 Oct 24	6.75000 -0.34	7.24	6.51	7.22	1,244,665
04 Oct 24	7.09000 +0.26	7.09	6.91	6.93	1,049,799
03 Oct 24	6.83000 +0.01	6.89	6.60	6.65	2,221,181
02 Oct 24	6.82000 +0.45	6.84	6.49	6.60	1,677,499
01 Oct 24	6.37000 +0.19	6.37	6.04	6.12	2,255,459
30 Sep 24	6.18000 +0.16	6.45	6.11	6.20	1,343,406
27 Sep 24	6.02000 +0.10	6.08	5.92	5.92	1,723,802
26 Sep 24	5.92000 +0.25	5.95	5.82	5.85	1,478,278
25 Sep 24	5.67000 +0.02	5.73	5.58	5.60	721,620
24 Sep 24	5.65000 +0.19	5.70	5.53	5.53	851,455
23 Sep 24	5.46000 +0.03	5.50	5.42	5.42	788,388
20 Sep 24	5.43000 -0.02	5.46	5.39	5.44	1,146,694
19 Sep 24	5.45000 +0.09	5.49	5.40	5.43	625,067
18 Sep 24	5.36000 -0.02	5.43	5.33	5.39	535,835
17 Sep 24	5.38000 +0.05	5.44	5.29	5.33	734,147
16 Sep 24	5.33000 +0.03	5.44	5.31	5.33	482,141
13 Sep 24	5.30000 +0.10	5.32	5.19	5.22	528,488
12 Sep 24	5.20000 -0.06	5.28	5.20	5.27	354,812
11 Sep 24	5.26000 +0.07	5.30	5.19	5.20	377,185
10 Sep 24	5.19000 -0.06	5.25	5.15	5.25	332,452
09 Sep 24	5.25000 +0.06	5.29	5.15	5.18	471,883
06 Sep 24	5.19000 -0.02	5.20	5.14	5.19	374,113
05 Sep 24	5.21000 -0.03	5.24	5.17	5.23	425,312
04 Sep 24	5.24000 -0.02	5.30	5.19	5.27	329,604
03 Sep 24	5.26000 -0.04	5.28	5.18	5.25	478,457
30 Aug 24	5.30000 +0.01	5.31	5.22	5.31	917,065
29 Aug 24	5.29000 +0.11	5.35	5.18	5.19	449,016
28 Aug 24	5.18000 -0.15	5.31	5.16	5.30	465,552
27 Aug 24	5.33000 -0.01	5.39	5.31	5.34	498,344
26 Aug 24	5.34000 +0.02	5.39	5.23	5.25	677,490
23 Aug 24	5.32000 -0.27	5.52	5.19	5.50	1,065,438
22 Aug 24	5.59000 +0.09	5.65	5.46	5.52	562,011
21 Aug 24	5.50000 -0.20	5.70	5.34	5.56	726,206
20 Aug 24	5.70000 -0.09	5.80	5.68	5.75	595,327
19 Aug 24	5.79000 +0.09	5.80	5.65	5.68	627,413
16 Aug 24	5.70000 +0.09	5.70	5.61	5.62	419,333
15 Aug 24	5.61000 -0.01	5.68	5.59	5.67	345,288
14 Aug 24	5.62000 +0.07	5.66	5.55	5.56	466,111
13 Aug 24	5.55000 +0.01	5.58	5.47	5.54	319,173
12 Aug 24	5.54000 +0.08	5.57	5.44	5.48	330,436
09 Aug 24	5.46000 -0.04	5.51	5.39	5.51	273,600
08 Aug 24	5.50000 +0.17	5.55	5.34	5.37	646,384
07 Aug 24	5.33000 -0.09	5.55	5.32	5.50	363,490
06 Aug 24	5.42000 +0.14	5.48	5.26	5.26	504,499
05 Aug 24	5.28000 +0.02	5.31	4.97	5.04	720,457
02 Aug 24	5.26000 -0.12	5.37	5.25	5.37	465,881
01 Aug 24	5.38000 -0.20	5.64	5.32	5.60	658,222
31 Jul 24	5.58000 +0.11	5.66	5.40	5.50	1,422,581
30 Jul 24	5.47000 +0.02	5.48	5.37	5.46	518,835
29 Jul 24	5.45000 +0.04	5.51	5.34	5.44	1,295,081
26 Jul 24	5.41000 +0.21	5.47	5.19	5.21	769,616
25 Jul 24	5.20000 +0.13	5.28	5.08	5.08	673,577
24 Jul 24	5.07000 +0.02	5.11	5.01	5.05	544,093
23 Jul 24	5.05000 +0.00	5.07	5.00	5.04	339,823
22 Jul 24	5.05000 +0.05	5.06	5.01	5.03	466,096
19 Jul 24	5.00000 +0.04	5.04	4.93	4.96	413,201
18 Jul 24	4.96000 -0.01	5.07	4.95	4.99	539,072
17 Jul 24	4.97000 -0.04	5.02	4.97	5.02	158,048
16 Jul 24	5.01000 +0.04	5.03	4.97	4.97	273,734
15 Jul 24	4.97000 -0.05	5.04	4.94	5.04	171,318
12 Jul 24	5.02000 +0.00	5.07	5.01	5.05	272,327
11 Jul 24	5.02000 +0.11	5.12	4.96	4.98	984,703
10 Jul 24	4.91000 +0.01	5.01	4.90	4.92	719,368
09 Jul 24	4.90000 +0.11	4.91	4.77	4.81	1,004,762
08 Jul 24	4.79000 -0.07	4.88	4.78	4.82	410,075
05 Jul 24	4.86000 +0.00	4.90	4.82	4.87	451,831
03 Jul 24	4.86000 +0.02	4.99	4.84	4.88	631,914
02 Jul 24	4.84000 +0.04	4.85	4.80	4.82	459,268
01 Jul 24	4.80000 +0.03	4.90	4.78	4.79	626,080
28 Jun 24	4.77000 +0.13	4.78	4.64	4.68	841,203
27 Jun 24	4.64000 -0.13	4.75	4.63	4.74	907,720
26 Jun 24	4.77000 +0.01	4.80	4.74	4.77	554,177
25 Jun 24	4.76000 -0.03	4.80	4.73	4.75	535,315
24 Jun 24	4.79000 -0.01	4.84	4.77	4.81	657,235
21 Jun 24	4.80000 -0.03	4.82	4.77	4.78	775,531
20 Jun 24	4.83000 +0.06	4.86	4.77	4.80	579,407
18 Jun 24	4.77000 +0.01	4.80	4.74	4.75	429,008
17 Jun 24	4.76000 +0.07	4.77	4.67	4.68	414,738
14 Jun 24	4.69000 -0.01	4.73	4.67	4.68	402,422
13 Jun 24	4.70000 +0.01	4.73	4.66	4.67	644,968
12 Jun 24	4.69000 -0.02	4.76	4.68	4.70	577,559
11 Jun 24	4.71000 +0.03	4.71	4.63	4.66	649,865
10 Jun 24	4.68000 -0.02	4.74	4.67	4.69	251,353
07 Jun 24	4.70000 -0.08	4.78	4.70	4.74	597,363
06 Jun 24	4.78000 +0.00	4.80	4.75	4.79	533,700
05 Jun 24	4.78000 +0.08	4.79	4.70	4.70	626,686
04 Jun 24	4.70000 -0.03	4.77	4.67	4.72	904,271
03 Jun 24	4.73000 -0.05	4.83	4.70	4.78	476,792
31 May 24	4.78000 +0.05	4.79	4.65	4.70	968,267
30 May 24	4.73000 +0.00	4.80	4.72	4.72	834,474
29 May 24	4.73000 -0.04	4.76	4.70	4.71	408,158
28 May 24	4.77000 -0.03	4.80	4.72	4.78	1,095,573
24 May 24	4.80000 +0.06	4.85	4.74	4.75	613,359
23 May 24	4.74000 -0.03	4.77	4.68	4.76	526,622
22 May 24	4.77000 +0.05	4.87	4.73	4.73	808,833
21 May 24	4.72000 -0.10	4.79	4.65	4.77	833,839
20 May 24	4.82000 -0.23	4.96	4.82	4.94	1,205,601
17 May 24	5.05000 +0.00	5.11	4.99	5.05	360,749
16 May 24	5.05000 -0.11	5.19	4.75	5.18	1,258,863
15 May 24	5.16000 +0.00	5.24	5.07	5.22	648,913
14 May 24	5.16000 +0.03	5.17	5.09	5.14	562,679
13 May 24	5.13000 +0.02	5.25	5.11	5.13	721,820
10 May 24	5.11000 +0.02	5.14	5.05	5.12	292,871
09 May 24	5.09000 -0.01	5.23	5.08	5.19	279,667
08 May 24	5.10000 +0.10	5.16	4.99	4.99	612,781
07 May 24	5.00000 -0.07	5.08	4.94	5.06	677,822
06 May 24	5.07000 +0.06	5.11	5.03	5.03	338,906
03 May 24	5.01000 -0.02	5.05	4.97	5.05	394,584
02 May 24	5.03000 +0.16	5.14	4.97	4.97	862,385
01 May 24	4.87000 +0.10	4.90	4.76	4.79	443,867
30 Apr 24	4.77000 -0.09	4.87	4.74	4.82	903,634
29 Apr 24	4.86000 -0.03	4.93	4.78	4.89	479,180
26 Apr 24	4.89000 +0.04	4.97	4.85	4.89	311,867
25 Apr 24	4.85000 -0.05	4.90	4.84	4.90	180,411
24 Apr 24	4.90000 +0.07	4.97	4.86	4.90	568,517
23 Apr 24	4.83000 +0.07	4.87	4.78	4.78	541,617
22 Apr 24	4.76000 +0.02	4.85	4.73	4.75	643,433
19 Apr 24	4.74000 +0.01	4.77	4.68	4.72	525,416
18 Apr 24	4.73000 +0.05	4.81	4.70	4.72	593,280
17 Apr 24	4.68000 -0.03	4.76	4.64	4.73	793,105
16 Apr 24	4.71000 -0.12	4.84	4.64	4.84	1,049,975
15 Apr 24	4.83000 -0.17	4.96	4.75	4.82	917,304
12 Apr 24	5.00000 -0.19	5.16	5.00	5.16	539,973
11 Apr 24	5.19000 -0.07	5.35	5.17	5.28	611,716
10 Apr 24	5.26000 -0.06	5.41	5.25	5.32	651,444
09 Apr 24	5.32000 +0.04	5.36	5.18	5.31	951,071
08 Apr 24	5.28000 +0.05	5.32	5.23	5.28	723,528
05 Apr 24	5.23000 +0.06	5.26	5.17	5.17	580,548
04 Apr 24	5.17000 +0.07	5.30	5.13	5.14	1,012,161
03 Apr 24	5.10000 +0.02	5.14	5.00	5.08	540,347
02 Apr 24	5.08000 -0.01	5.14	5.03	5.09	574,481
01 Apr 24	5.09000 +0.05	5.22	5.04	5.09	743,700
28 Mar 24	5.04000 +0.12	5.11	4.92	4.92	1,220,815
27 Mar 24	4.92000 +0.00	4.95	4.90	4.90	396,934
26 Mar 24	4.92000 -0.01	4.95	4.86	4.95	639,393
25 Mar 24	4.93000 +0.03	4.95	4.84	4.90	668,581
22 Mar 24	4.90000 -0.09	4.96	4.86	4.90	612,426
21 Mar 24	4.99000 +0.05	5.06	4.91	4.99	578,763
20 Mar 24	4.94000 +0.09	5.10	4.83	4.84	969,196
19 Mar 24	4.85000 -0.14	4.94	4.45	4.94	1,200,416
18 Mar 24	4.99000 -0.06	5.07	4.93	5.07	1,029,418
15 Mar 24	5.05000 -0.13	5.18	5.00	5.08	1,213,434
14 Mar 24	5.18000 -0.17	5.31	5.03	5.31	1,749,281
13 Mar 24	5.35000 +0.12	5.37	5.23	5.23	1,547,554
12 Mar 24	5.23000 +0.21	5.27	5.02	5.05	1,488,055
11 Mar 24	5.02000 +0.01	5.18	5.01	5.04	605,924
08 Mar 24	5.01000 +0.01	5.02	4.87	4.99	1,146,264
07 Mar 24	5.00000 -0.20	5.23	4.93	5.19	1,259,970
06 Mar 24	5.20000 -0.14	5.37	5.17	5.34	1,076,081
05 Mar 24	5.34000 +0.09	5.35	5.18	5.25	714,640
04 Mar 24	5.25000 -0.14	5.37	5.22	5.37	638,940
01 Mar 24	5.39000 +0.16	5.47	5.24	5.24	1,107,600
29 Feb 24	5.23000 +0.00	5.30	5.21	5.25	1,113,096
28 Feb 24	5.23000 -0.01	5.23	5.10	5.18	265,008
27 Feb 24	5.24000 +0.10	5.26	5.09	5.16	497,714
26 Feb 24	5.14000 -0.09	5.24	5.08	5.21	383,799
23 Feb 24	5.23000 +0.07	5.27	5.18	5.20	637,457
22 Feb 24	5.16000 +0.08	5.23	5.05	5.08	722,804
21 Feb 24	5.08000 +0.08	5.19	5.02	5.02	627,391
20 Feb 24	5.00000 -0.04	5.05	4.96	5.05	561,479
16 Feb 24	5.04000 +0.02	5.14	4.97	5.09	795,468
15 Feb 24	5.02000 +0.07	5.03	4.93	4.93	745,196
14 Feb 24	4.95000 +0.18	4.95	4.82	4.84	845,123
13 Feb 24	4.77000 +0.03	4.82	4.66	4.66	906,259
12 Feb 24	4.74000 +0.06	4.79	4.69	4.72	952,497
09 Feb 24	4.68000 -0.03	4.75	4.63	4.75	521,115
08 Feb 24	4.71000 -0.12	4.78	4.61	4.77	1,266,298
07 Feb 24	4.83000 -0.03	4.90	4.80	4.84	746,966
06 Feb 24	4.86000 +0.14	4.91	4.77	4.81	1,299,034
05 Feb 24	4.72000 -0.04	4.80	4.65	4.80	640,178
02 Feb 24	4.76000 -0.07	4.84	4.73	4.80	550,227
01 Feb 24	4.83000 +0.02	4.88	4.78	4.85	614,154
31 Jan 24	4.81000 +0.05	4.92	4.71	4.71	1,158,238
30 Jan 24	4.76000 -0.02	4.79	4.72	4.75	377,646
29 Jan 24	4.78000 +0.02	4.80	4.68	4.79	469,521
26 Jan 24	4.76000 -0.02	4.80	4.74	4.79	524,330
25 Jan 24	4.78000 +0.00	4.79	4.68	4.77	594,938
24 Jan 24	4.78000 +0.09	4.80	4.72	4.76	759,809
23 Jan 24	4.69000 +0.11	4.76	4.65	4.65	773,631
22 Jan 24	4.58000 -0.05	4.63	4.53	4.61	784,410
19 Jan 24	4.63000 -0.02	4.66	4.53	4.66	609,936
18 Jan 24	4.65000 +0.04	4.68	4.57	4.65	550,797
17 Jan 24	4.61000 +0.07	4.68	4.49	4.49	875,804
16 Jan 24	4.54000 -0.26	4.75	4.45	4.74	1,567,680
12 Jan 24	4.80000 -0.06	4.88	4.78	4.87	1,132,586
11 Jan 24	4.86000 +0.12	4.90	4.71	4.75	1,178,478
10 Jan 24	4.74000 +0.00	4.89	4.70	4.75	764,106
09 Jan 24	4.74000 -0.07	4.77	4.69	4.77	885,851
08 Jan 24	4.81000 -0.06	4.85	4.74	4.85	729,230
05 Jan 24	4.87000 +0.00	4.89	4.82	4.86	370,971
04 Jan 24	4.87000 -0.03	4.93	4.84	4.87	403,568
03 Jan 24	4.90000 +0.08	4.93	4.81	4.84	539,094
02 Jan 24	4.82000 -0.08	4.89	4.72	4.88	656,117
29 Dec 23	4.90000 -0.04	4.96	4.88	4.94	684,878
28 Dec 23	4.94000 +0.16	4.96	4.78	4.78	878,687
27 Dec 23	4.78000 +0.01	4.79	4.73	4.79	339,119
26 Dec 23	4.77000 -0.06	4.84	4.74	4.84	260,826
22 Dec 23	4.83000 +0.00	4.86	4.80	4.83	485,918
21 Dec 23	4.83000 +0.13	4.83	4.72	4.74	609,384
20 Dec 23	4.70000 -0.05	4.82	4.69	4.74	641,787
19 Dec 23	4.75000 +0.08	4.80	4.70	4.70	862,210
18 Dec 23	4.67000 -0.07	4.80	4.64	4.80	624,596
15 Dec 23	4.74000 +0.13	4.80	4.56	4.63	2,330,737
14 Dec 23	4.61000 +0.10	4.70	4.51	4.51	1,017,995
13 Dec 23	4.51000 +0.03	4.54	4.40	4.47	876,249
12 Dec 23	4.48000 +0.01	4.52	4.47	4.51	831,617
11 Dec 23	4.47000 -0.12	4.59	4.47	4.56	696,931
08 Dec 23	4.59000 +0.05	4.65	4.53	4.53	616,209
07 Dec 23	4.54000 +0.07	4.55	4.47	4.48	404,568
06 Dec 23	4.47000 +0.06	4.52	4.41	4.41	764,869
05 Dec 23	4.41000 -0.07	4.47	4.41	4.46	642,516
04 Dec 23	4.48000 +0.02	4.53	4.40	4.40	861,824
01 Dec 23	4.46000 +0.03	4.50	4.35	4.43	851,308
30 Nov 23	4.43000 -0.02	4.55	4.41	4.49	1,583,466
29 Nov 23	4.45000 +0.04	4.46	4.34	4.40	739,024
28 Nov 23	4.41000 -0.04	4.55	4.41	4.45	987,225
27 Nov 23	4.45000 -0.14	4.55	4.41	4.51	1,108,541
24 Nov 23	4.59000 +0.05	4.66	4.48	4.53	778,021
22 Nov 23	4.54000 -0.33	4.86	4.46	4.86	1,196,031
21 Nov 23	4.87000 -0.27	5.03	4.22	4.80	3,322,655
20 Nov 23	5.14000 +0.09	5.19	5.01	5.04	1,177,499
17 Nov 23	5.05000 +0.13	5.07	4.89	4.92	1,468,376
16 Nov 23	4.92000 -0.06	4.96	4.82	4.92	864,455
15 Nov 23	4.98000 +0.01	5.11	4.97	4.98	687,538
14 Nov 23	4.97000 +0.08	4.98	4.87	4.92	761,558
13 Nov 23	4.89000 +0.12	4.97	4.78	4.79	982,307
10 Nov 23	4.77000 -0.03	4.84	4.75	4.81	527,390
09 Nov 23	4.80000 -0.02	4.84	4.75	4.80	517,144
08 Nov 23	4.82000 -0.06	4.92	4.80	4.89	337,138
07 Nov 23	4.88000 -0.04	4.93	4.83	4.90	541,379
06 Nov 23	4.92000 +0.07	4.98	4.89	4.90	421,106
03 Nov 23	4.85000 +0.03	4.97	4.85	4.88	558,626
02 Nov 23	4.82000 +0.03	4.87	4.78	4.83	508,714
01 Nov 23	4.79000 +0.06	4.83	4.71	4.75	832,816
31 Oct 23	4.73000 +0.04	4.74	4.63	4.65	806,128
30 Oct 23	4.69000 +0.00	4.83	4.66	4.75	425,720
27 Oct 23	4.69000 +0.07	4.74	4.64	4.68	526,501
26 Oct 23	4.62000 -0.13	4.79	4.62	4.75	952,799
25 Oct 23	4.75000 -0.02	4.80	4.68	4.75	791,820
24 Oct 23	4.77000 +0.11	4.82	4.67	4.70	864,293
23 Oct 23	4.66000 +0.00	4.74	4.59	4.63	796,840
20 Oct 23	4.66000 +0.01	4.69	4.44	4.61	810,856
19 Oct 23	4.65000 -0.10	4.82	4.63	4.75	793,795
18 Oct 23	4.75000 -0.09	4.80	4.61	4.80	1,543,493
17 Oct 23	4.84000 -0.08	4.93	4.79	4.92	676,770
16 Oct 23	4.92000 -0.13	5.11	4.85	5.09	1,277,503
13 Oct 23	5.05000 +0.06	5.07	4.95	5.01	1,035,777
12 Oct 23	4.99000 +0.00	5.01	4.91	4.99	739,506
11 Oct 23	4.99000 -0.01	5.13	4.95	5.06	764,558
10 Oct 23	5.00000 +0.09	5.12	4.92	4.95	1,064,022
09 Oct 23	4.91000 +0.06	4.95	4.80	4.85	931,766
06 Oct 23	4.85000 +0.10	4.92	4.75	4.75	1,420,090
05 Oct 23	4.75000 -0.02	4.80	4.70	4.75	872,505
04 Oct 23	4.77000 -0.06	4.84	4.72	4.82	823,471
03 Oct 23	4.83000 -0.15	4.97	4.76	4.91	1,212,760
02 Oct 23	4.98000 +0.00	5.04	4.94	5.00	658,267
29 Sep 23	4.98000 -0.05	5.13	4.98	5.07	829,193
28 Sep 23	5.03000 +0.07	5.06	4.93	4.96	904,865
27 Sep 23	4.96000 +0.01	5.00	4.92	4.97	608,051
26 Sep 23	4.95000 -0.05	5.01	4.90	4.96	586,043
25 Sep 23	5.00000 -0.11	5.08	4.99	5.08	2,350,848
22 Sep 23	5.11000 +0.04	5.19	5.09	5.10	793,013
21 Sep 23	5.07000 +0.03	5.08	4.98	4.98	437,705
20 Sep 23	5.04000 +0.02	5.11	4.99	5.01	752,375
19 Sep 23	5.02000 +0.01	5.07	4.97	5.00	561,763
18 Sep 23	5.01000 +0.00	5.03	4.95	4.95	522,674
15 Sep 23	5.01000 -0.05	5.06	4.99	5.04	696,058
14 Sep 23	5.06000 +0.02	5.10	5.04	5.08	516,641
13 Sep 23	5.04000 -0.06	5.12	5.02	5.09	513,023
12 Sep 23	5.10000 +0.03	5.16	5.07	5.11	641,688
11 Sep 23	5.07000 -0.06	5.22	4.92	5.09	2,380,495
08 Sep 23	5.13000 +0.02	5.14	5.05	5.08	438,745
07 Sep 23	5.11000 -0.03	5.17	5.04	5.06	1,047,289
06 Sep 23	5.14000 +0.05	5.20	5.06	5.06	836,903
05 Sep 23	5.09000 -0.03	5.11	5.04	5.05	583,913
01 Sep 23	5.12000 +0.10	5.19	4.99	5.01	962,224
31 Aug 23	5.02000 -0.07	5.09	4.96	5.08	1,445,588
30 Aug 23	5.09000 -0.13	5.31	5.06	5.22	1,321,543
29 Aug 23	5.22000 +0.09	5.41	5.04	5.25	1,603,486
28 Aug 23	5.13000 +0.02	5.17	5.06	5.08	1,079,337
25 Aug 23	5.11000 -0.01	5.18	5.07	5.15	712,565
24 Aug 23	5.12000 +0.05	5.18	5.09	5.12	907,535
23 Aug 23	5.07000 -0.05	5.20	5.06	5.10	872,141
22 Aug 23	5.12000 -0.04	5.20	5.09	5.20	852,441
21 Aug 23	5.16000 +0.02	5.19	5.11	5.18	697,165
18 Aug 23	5.14000 -0.09	5.19	5.08	5.16	880,144
17 Aug 23	5.23000 +0.02	5.32	5.20	5.27	602,578
16 Aug 23	5.21000 -0.01	5.26	5.16	5.17	801,554
15 Aug 23	5.22000 -0.13	5.32	5.17	5.28	1,049,821
14 Aug 23	5.35000 -0.18	5.47	5.27	5.43	1,343,904
11 Aug 23	5.53000 -0.25	5.72	5.46	5.69	1,321,149
10 Aug 23	5.78000 +0.02	5.85	5.76	5.77	503,782
09 Aug 23	5.76000 +0.06	5.79	5.66	5.71	595,166
08 Aug 23	5.70000 -0.27	6.05	5.59	6.05	1,492,218
07 Aug 23	5.97000 -0.02	6.03	5.86	6.03	920,590
04 Aug 23	5.99000 +0.07	6.01	5.89	5.93	556,707
03 Aug 23	5.92000 +0.05	6.00	5.89	5.89	904,246
02 Aug 23	5.87000 -0.07	5.92	5.80	5.92	1,365,422
01 Aug 23	5.94000 +0.07	5.98	5.78	5.80	1,791,928
31 Jul 23	5.87000 +0.15	5.89	5.65	5.66	1,169,705
28 Jul 23	5.72000 +0.05	5.80	5.64	5.77	1,142,742
27 Jul 23	5.67000 -0.03	5.80	5.58	5.75	816,402
26 Jul 23	5.70000 +0.21	5.72	5.50	5.59	1,954,712
25 Jul 23	5.49000 +0.10	5.63	5.43	5.54	1,271,273
24 Jul 23	5.39000 +0.00	5.51	5.33	5.43	1,428,933
21 Jul 23	5.39000 +0.05	5.41	5.28	5.36	2,714,878
20 Jul 23	5.34000 +0.07	5.36	5.22	5.26	528,980
19 Jul 23	5.27000 +0.08	5.32	5.20	5.23	691,345
18 Jul 23	5.19000 -0.16	5.38	5.15	5.32	1,870,498
17 Jul 23	5.35000 +0.27	5.44	5.06	5.06	2,079,440
14 Jul 23	5.08000 +0.05	5.11	4.88	5.05	1,431,276
13 Jul 23	5.03000 +0.13	5.07	4.94	4.94	1,415,162
12 Jul 23	4.90000 -0.06	5.03	4.86	4.96	1,015,634
11 Jul 23	4.96000 +0.06	4.98	4.92	4.93	1,150,642
10 Jul 23	4.90000 +0.15	4.97	4.74	4.74	981,067
07 Jul 23	4.75000 +0.03	4.86	4.72	4.77	1,426,995
06 Jul 23	4.72000 +0.03	4.72	4.55	4.64	486,396
05 Jul 23	4.69000 +0.08	4.70	4.61	4.64	773,111
03 Jul 23	4.61000 +0.01	4.78	4.61	4.65	793,210
30 Jun 23	4.60000 -0.03	4.69	4.58	4.64	1,219,728
29 Jun 23	4.63000 -0.04	4.68	4.57	4.62	663,917
28 Jun 23	4.67000 +0.06	4.67	4.56	4.62	584,005
27 Jun 23	4.61000 +0.15	4.66	4.48	4.48	1,080,071
26 Jun 23	4.46000 -0.02	4.53	4.45	4.48	505,423
23 Jun 23	4.48000 -0.02	4.48	4.39	4.47	487,946
22 Jun 23	4.50000 -0.04	4.54	4.47	4.54	481,905
21 Jun 23	4.54000 +0.00	4.59	4.50	4.55	710,611
20 Jun 23	4.54000 -0.03	4.57	4.37	4.57	976,106
16 Jun 23	4.57000 -0.02	4.62	4.52	4.62	1,401,695
15 Jun 23	4.59000 +0.04	4.66	4.55	4.58	649,126
14 Jun 23	4.55000 +0.03	4.62	4.52	4.53	591,948
13 Jun 23	4.52000 +0.07	4.52	4.41	4.50	696,533
12 Jun 23	4.45000 +0.02	4.57	4.42	4.49	789,680
09 Jun 23	4.43000 +0.02	4.47	4.40	4.43	553,876
08 Jun 23	4.41000 +0.05	4.44	4.33	4.33	548,177
07 Jun 23	4.36000 +0.03	4.45	4.32	4.32	682,000
06 Jun 23	4.33000 +0.14	4.41	4.18	4.20	687,777
05 Jun 23	4.19000 +0.09	4.25	4.07	4.10	769,784
02 Jun 23	4.10000 +0.09	4.14	4.00	4.07	678,991
01 Jun 23	4.01000 +0.15	4.05	3.87	3.88	572,063
31 May 23	3.86000 -0.12	4.00	3.78	3.98	734,422
30 May 23	3.98000 -0.09	4.16	3.85	4.02	764,879
26 May 23	4.07000 +0.04	4.18	4.02	4.02	585,016
25 May 23	4.03000 +0.03	4.08	3.96	4.00	554,457
24 May 23	4.00000 -0.04	4.09	3.97	4.02	542,139
23 May 23	4.04000 +0.07	4.07	3.90	3.90	544,936
22 May 23	3.97000 +0.07	4.06	3.89	3.90	760,057
19 May 23	3.90000 -0.04	3.93	3.79	3.93	568,790
18 May 23	3.94000 -0.02	4.10	3.88	4.09	541,294
17 May 23	3.96000 -0.14	4.11	3.93	4.11	750,871
16 May 23	4.10000 -0.04	4.23	4.09	4.15	750,573
15 May 23	4.14000 +0.05	4.15	4.03	4.08	1,317,420
12 May 23	4.09000 -0.01	4.18	4.07	4.12	546,542
11 May 23	4.10000 +0.07	4.16	3.99	4.02	766,842
10 May 23	4.03000 +0.00	4.06	3.98	4.03	615,353
09 May 23	4.03000 -0.05	4.03	3.93	3.98	641,307
08 May 23	4.08000 +0.07	4.12	3.99	4.03	565,586
05 May 23	4.01000 +0.16	4.06	3.87	3.91	345,459
04 May 23	3.85000 -0.03	4.00	3.85	3.93	384,823
03 May 23	3.88000 +0.02	3.94	3.84	3.87	312,035
02 May 23	3.86000 -0.17	4.05	3.82	4.01	728,696
01 May 23	4.03000 +0.05	4.04	3.97	3.99	396,818
28 Apr 23	3.98000 +0.07	4.05	3.90	3.90	502,141
27 Apr 23	3.91000 +0.13	3.97	3.79	3.81	415,304
26 Apr 23	3.78000 +0.11	3.84	3.71	3.72	730,800
25 Apr 23	3.67000 -0.03	3.72	3.63	3.70	520,616
24 Apr 23	3.70000 -0.05	3.79	3.68	3.75	758,527
21 Apr 23	3.75000 -0.09	3.83	3.73	3.83	668,632
20 Apr 23	3.84000 +0.01	3.88	3.78	3.83	506,759
19 Apr 23	3.83000 +0.02	3.88	3.74	3.74	493,528
18 Apr 23	3.81000 -0.10	3.96	3.78	3.91	1,298,956
17 Apr 23	3.91000 +0.13	3.96	3.80	3.81	844,348
14 Apr 23	3.78000 -0.02	3.90	3.74	3.83	774,543
13 Apr 23	3.80000 +0.02	3.88	3.79	3.84	690,705
12 Apr 23	3.78000 -0.23	3.90	3.76	3.87	1,198,179
11 Apr 23	4.01000 +0.04	4.09	3.97	3.97	1,246,208
10 Apr 23	3.97000 +0.01	4.03	3.93	4.00	1,000,132
06 Apr 23	3.96000 +0.03	4.01	3.91	3.93	1,186,546
05 Apr 23	3.93000 -0.13	4.09	3.86	4.08	1,244,214
04 Apr 23	4.06000 -0.12	4.28	4.02	4.26	547,499
03 Apr 23	4.18000 +0.01	4.34	4.13	4.21	759,980
31 Mar 23	4.17000 -0.03	4.30	4.13	4.23	848,705
30 Mar 23	4.20000 +0.11	4.26	4.12	4.14	546,073
29 Mar 23	4.09000 +0.03	4.13	4.05	4.09	381,039
28 Mar 23	4.06000 -0.04	4.14	4.02	4.14	659,753
27 Mar 23	4.10000 +0.11	4.16	3.99	3.99	832,274
24 Mar 23	3.99000 +0.02	4.01	3.92	3.94	722,660
23 Mar 23	3.97000 +0.03	4.09	3.95	4.05	1,260,207
22 Mar 23	3.94000 -0.08	4.11	3.94	4.05	811,640
21 Mar 23	4.02000 +0.08	4.15	3.98	4.01	1,174,058
20 Mar 23	3.94000 +0.20	4.01	3.73	3.74	1,203,104
17 Mar 23	3.74000 -0.06	4.01	3.74	3.79	2,105,650
16 Mar 23	3.80000 -0.03	3.87	3.55	3.82	1,871,257
15 Mar 23	3.83000 -0.66	4.36	3.57	4.36	3,120,092
14 Mar 23	4.49000 -0.02	4.66	4.41	4.58	1,076,535
13 Mar 23	4.51000 -0.05	4.59	4.43	4.59	984,131
10 Mar 23	4.56000 -0.09	4.66	4.53	4.62	999,818
09 Mar 23	4.65000 -0.29	4.94	4.56	4.88	1,126,971
08 Mar 23	4.94000 +0.02	4.97	4.78	4.88	868,089
07 Mar 23	4.92000 -0.18	5.07	4.82	5.06	900,009
06 Mar 23	5.10000 -0.03	5.13	5.04	5.11	508,896
03 Mar 23	5.13000 +0.01	5.17	5.09	5.12	268,689
02 Mar 23	5.12000 -0.03	5.14	5.05	5.11	396,195
01 Mar 23	5.15000 +0.08	5.23	5.11	5.17	633,366
28 Feb 23	5.07000 -0.08	5.14	5.04	5.14	667,714
27 Feb 23	5.15000 -0.12	5.31	5.08	5.31	641,604
24 Feb 23	5.27000 -0.11	5.33	5.18	5.31	1,233,608
23 Feb 23	5.38000 +0.02	5.46	5.33	5.42	466,887
22 Feb 23	5.36000 -0.02	5.42	5.32	5.36	485,124
21 Feb 23	5.38000 -0.13	5.43	5.26	5.40	755,971
17 Feb 23	5.51000 -0.08	5.59	5.41	5.52	944,558
16 Feb 23	5.59000 -0.15	5.77	5.57	5.77	1,105,145
15 Feb 23	5.74000 +0.09	5.80	5.59	5.65	960,255
14 Feb 23	5.65000 +0.04	5.65	5.54	5.61	656,205
13 Feb 23	5.61000 +0.00	5.64	5.54	5.63	407,637
10 Feb 23	5.61000 -0.13	5.70	5.53	5.70	685,266
09 Feb 23	5.74000 +0.10	5.87	5.70	5.75	1,140,490
08 Feb 23	5.64000 +0.07	5.70	5.51	5.52	719,523
07 Feb 23	5.57000 -0.04	5.65	5.49	5.65	862,797
06 Feb 23	5.61000 -0.05	5.68	5.51	5.62	887,423
03 Feb 23	5.66000 -0.05	5.81	5.64	5.74	1,035,340
02 Feb 23	5.71000 -0.06	5.92	5.58	5.90	1,089,548
01 Feb 23	5.77000 +0.28	5.84	5.51	5.61	1,613,671
31 Jan 23	5.49000 +0.09	5.50	5.35	5.39	532,075
30 Jan 23	5.40000 -0.12	5.44	5.32	5.43	701,632
27 Jan 23	5.52000 -0.06	5.70	5.51	5.61	606,427
26 Jan 23	5.58000 +0.16	5.63	5.47	5.53	823,401
25 Jan 23	5.42000 +0.02	5.45	5.32	5.37	349,644
24 Jan 23	5.40000 +0.00	5.47	5.37	5.43	385,351
23 Jan 23	5.40000 +0.05	5.48	5.36	5.41	463,458
20 Jan 23	5.35000 -0.07	5.55	5.34	5.51	597,409
19 Jan 23	5.42000 +0.07	5.44	5.28	5.39	704,401
18 Jan 23	5.35000 -0.13	5.55	5.32	5.50	476,498
17 Jan 23	5.48000 -0.02	5.53	5.44	5.51	459,649
13 Jan 23	5.50000 +0.23	5.53	5.32	5.32	1,023,099
12 Jan 23	5.27000 -0.31	5.64	5.10	5.62	1,186,207
11 Jan 23	5.58000 +0.10	5.63	5.51	5.55	704,156
10 Jan 23	5.48000 +0.07	5.56	5.36	5.45	1,120,496
09 Jan 23	5.41000 +0.09	5.58	5.39	5.44	832,539
06 Jan 23	5.32000 -0.12	5.53	5.30	5.46	634,675
05 Jan 23	5.44000 +0.10	5.56	5.23	5.32	1,699,273
04 Jan 23	5.34000 +0.30	5.39	5.10	5.20	2,093,220
03 Jan 23	5.04000 +0.08	5.16	5.02	5.09	549,575
30 Dec 22	4.96000 -0.07	4.99	4.84	4.93	768,292
29 Dec 22	5.03000 +0.08	5.09	5.01	5.04	585,966
28 Dec 22	4.95000 -0.20	5.17	4.92	5.17	1,125,561
27 Dec 22	5.15000 +0.06	5.22	4.99	5.00	1,437,611
23 Dec 22	5.09000 -0.01	5.13	5.04	5.09	863,443
22 Dec 22	5.10000 +0.20	5.16	4.91	4.93	1,544,463
21 Dec 22	4.90000 +0.10	4.91	4.76	4.81	625,000
20 Dec 22	4.80000 +0.04	4.83	4.64	4.65	821,716
19 Dec 22	4.76000 +0.00	4.78	4.61	4.75	454,792
16 Dec 22	4.76000 -0.09	4.89	4.71	4.85	1,069,539
15 Dec 22	4.85000 +0.07	4.89	4.70	4.76	1,062,946
14 Dec 22	4.78000 -0.03	4.88	4.74	4.81	654,256
13 Dec 22	4.81000 -0.06	4.95	4.77	4.95	666,243
12 Dec 22	4.87000 -0.09	4.95	4.78	4.95	839,017
09 Dec 22	4.96000 +0.09	4.98	4.77	4.87	1,381,815
08 Dec 22	4.87000 -0.01	4.90	4.80	4.89	1,829,831
07 Dec 22	4.88000 +0.03	4.90	4.71	4.79	1,113,043
06 Dec 22	4.85000 +0.06	4.85	4.78	4.82	1,207,228
05 Dec 22	4.79000 -0.06	4.90	4.75	4.90	2,164,188
02 Dec 22	4.85000 +0.15	4.90	4.56	4.63	1,601,799
01 Dec 22	4.70000 +0.03	4.77	4.60	4.67	844,201
30 Nov 22	4.67000 +0.15	4.70	4.42	4.54	1,487,894
29 Nov 22	4.52000 +0.23	4.60	4.32	4.40	1,709,454
28 Nov 22	4.29000 -0.05	4.33	4.23	4.30	855,331
25 Nov 22	4.34000 -0.11	4.51	4.33	4.45	381,298
23 Nov 22	4.45000 +0.03	4.55	4.37	4.45	843,576
22 Nov 22	4.42000 -0.06	4.53	4.35	4.41	841,233
21 Nov 22	4.48000 -0.18	4.58	4.41	4.58	654,071
18 Nov 22	4.66000 -0.17	4.80	4.34	4.80	1,124,779
17 Nov 22	4.83000 -0.26	4.90	4.60	4.90	1,243,793
16 Nov 22	5.09000 -0.15	5.20	4.80	5.17	728,262
15 Nov 22	5.24000 +0.30	5.39	4.83	5.10	1,196,355
14 Nov 22	4.94000 +0.15	5.11	4.85	4.96	1,645,261
11 Nov 22	4.79000 +0.24	4.86	4.71	4.75	866,947
10 Nov 22	4.55000 +0.13	4.72	4.53	4.56	509,863
09 Nov 22	4.42000 -0.11	4.54	4.39	4.53	415,849
08 Nov 22	4.53000 -0.18	4.68	4.32	4.62	817,995
07 Nov 22	4.71000 +0.02	4.95	4.68	4.82	930,845
14 Oct 22	4.69000 +0.07	4.81	4.66	4.76	346,355
13 Oct 22	4.62000 +0.02	4.73	4.41	4.43	334,708
12 Oct 22	4.60000 +0.07	4.63	4.48	4.57	342,280
11 Oct 22	4.53000 -0.08	4.67	4.43	4.62	429,711
10 Oct 22	4.61000 +0.01	4.79	4.57	4.64	333,749
07 Oct 22	4.60000 -0.20	4.85	4.57	4.79	284,440
06 Oct 22	4.80000 -0.05	4.89	4.73	4.81	263,760
05 Oct 22	4.85000 +0.15	4.85	4.59	4.70	293,262
04 Oct 22	4.70000 +0.33	4.86	4.50	4.51	627,755
03 Oct 22	4.37000 +0.09	4.47	4.28	4.30	442,835
30 Sep 22	4.28000 -0.03	4.37	4.23	4.26	339,711
29 Sep 22	4.31000 -0.08	4.40	4.25	4.40	323,229
28 Sep 22	4.39000 +0.04	4.43	4.31	4.31	309,285
27 Sep 22	4.35000 +0.07	4.48	4.27	4.35	280,233
26 Sep 22	4.28000 +0.00	4.42	4.12	4.17	360,510
23 Sep 22	4.28000 -0.20	4.47	4.25	4.42	550,580
22 Sep 22	4.48000 +0.02	4.73	4.45	4.48	656,157
21 Sep 22	4.46000 -0.01	4.48	4.38	4.46	193,918
20 Sep 22	4.47000 +0.03	4.48	4.39	4.45	203,181
19 Sep 22	4.44000 -0.04	4.49	4.34	4.48	165,215
16 Sep 22	4.48000 -0.06	4.50	4.38	4.50	241,833
15 Sep 22	4.54000 -0.06	4.61	4.47	4.56	307,533
14 Sep 22	4.60000 +0.09	4.60	4.45	4.53	267,806
13 Sep 22	4.51000 -0.16	4.64	4.48	4.56	230,461
12 Sep 22	4.67000 +0.13	4.70	4.55	4.60	236,142
09 Sep 22	4.54000 +0.11	4.59	4.45	4.49	338,337
08 Sep 22	4.43000 -0.02	4.43	4.23	4.38	570,382
07 Sep 22	4.45000 -0.01	4.55	4.39	4.48	483,820
06 Sep 22	4.46000 -0.19	4.61	4.44	4.56	354,760
02 Sep 22	4.65000 -0.06	4.72	4.40	4.64	444,515
01 Sep 22	4.71000 -0.21	4.89	4.62	4.85	377,755
31 Aug 22	4.92000 +0.00	5.01	4.73	4.96	653,733
30 Aug 22	4.92000 +0.10	4.94	4.81	4.85	372,032
29 Aug 22	4.82000 +0.08	4.90	4.68	4.68	515,122
26 Aug 22	4.74000 -0.01	4.93	4.72	4.93	1,138,784
25 Aug 22	4.75000 +0.15	4.88	4.66	4.70	736,354
24 Aug 22	4.60000 -0.10	4.79	4.57	4.72	351,912
23 Aug 22	4.70000 +0.25	4.86	4.48	4.75	349,757
22 Aug 22	4.45000 +0.05	4.56	4.40	4.40	313,928
19 Aug 22	4.40000 -0.02	4.45	4.27	4.38	228,156
18 Aug 22	4.42000 +0.04	4.44	4.34	4.42	202,245
17 Aug 22	4.38000 -0.05	4.50	4.36	4.45	204,241
16 Aug 22	4.43000 -0.10	4.53	4.35	4.51	259,386
15 Aug 22	4.53000 -0.19	4.71	4.50	4.69	341,507
12 Aug 22	4.72000 +0.15	4.72	4.48	4.59	282,392
11 Aug 22	4.57000 +0.15	4.78	4.44	4.46	480,956
10 Aug 22	4.42000 +0.11	4.42	4.28	4.28	407,518
09 Aug 22	4.31000 -0.05	4.41	4.26	4.41	303,206
08 Aug 22	4.36000 -0.18	4.58	4.36	4.54	324,796
05 Aug 22	4.54000 -0.05	4.62	4.42	4.55	536,992
04 Aug 22	4.59000 +0.05	4.83	4.55	4.55	641,781
03 Aug 22	4.54000 +0.09	4.59	4.33	4.49	337,558
02 Aug 22	4.45000 +0.28	4.45	4.10	4.10	654,403
01 Aug 22	4.17000 -0.02	4.24	4.10	4.16	444,108
29 Jul 22	4.19000 -0.08	4.26	4.15	4.25	345,015
28 Jul 22	4.27000 -0.15	4.54	4.26	4.43	660,699
27 Jul 22	4.42000 -0.04	4.57	4.30	4.52	822,188
26 Jul 22	4.46000 -0.14	4.68	4.46	4.63	362,467
25 Jul 22	4.60000 -0.04	4.67	4.58	4.62	337,804
22 Jul 22	4.64000 +0.05	4.65	4.53	4.61	442,763
21 Jul 22	4.59000 +0.09	4.68	4.43	4.58	662,576
20 Jul 22	4.50000 -0.16	4.76	4.41	4.67	772,385
19 Jul 22	4.66000 +0.17	4.76	4.37	4.54	1,088,798
18 Jul 22	4.49000 -0.07	4.67	4.41	4.64	925,672
15 Jul 22	4.56000 +0.08	4.56	4.25	4.48	1,062,105
14 Jul 22	4.48000 -0.33	4.86	4.48	4.81	298,134
13 Jul 22	4.81000 +0.04	4.84	4.63	4.63	517,547
12 Jul 22	4.77000 +0.26	4.79	4.45	4.51	685,605
11 Jul 22	4.51000 +0.07	4.53	4.33	4.41	587,464
08 Jul 22	4.44000 -0.38	4.80	4.43	4.80	634,922
07 Jul 22	4.82000 +0.12	4.86	4.74	4.76	411,755
06 Jul 22	4.70000 -0.08	4.80	4.56	4.74	330,294
05 Jul 22	4.78000 -0.13	4.85	4.70	4.85	350,711
01 Jul 22	4.91000 +0.16	4.95	4.63	4.72	1,113,621
30 Jun 22	4.75000 +0.11	4.75	4.53	4.53	392,220
29 Jun 22	4.64000 +0.12	4.64	4.54	4.55	1,529,921
28 Jun 22	4.52000 -0.19	4.73	4.52	4.70	503,553
27 Jun 22	4.71000 -0.04	4.85	4.67	4.80	275,434
24 Jun 22	4.75000 +0.20	4.80	4.61	4.64	380,847
23 Jun 22	4.55000 +0.00	4.73	4.50	4.58	237,674
22 Jun 22	4.55000 -0.16	4.71	4.52	4.60	331,065
21 Jun 22	4.71000 +0.20	4.73	4.54	4.57	471,892
17 Jun 22	4.51000 +0.15	4.59	4.43	4.51	887,329
16 Jun 22	4.36000 -0.26	4.52	4.24	4.40	494,642
15 Jun 22	4.62000 +0.16	4.67	4.43	4.53	407,734
14 Jun 22	4.46000 +0.28	4.59	4.26	4.27	528,029
13 Jun 22	4.18000 -0.33	4.45	4.12	4.37	565,687
10 Jun 22	4.51000 -0.01	4.59	4.36	4.51	650,930
09 Jun 22	4.52000 +0.02	4.54	4.37	4.38	539,964
08 Jun 22	4.50000 +0.24	4.56	4.24	4.34	608,290
07 Jun 22	4.26000 -0.11	4.38	4.08	4.38	1,002,947
06 Jun 22	4.37000 +0.36	4.39	4.18	4.22	625,130
03 Jun 22	4.01000 -0.31	4.27	4.00	4.23	531,888
02 Jun 22	4.32000 -0.20	4.51	4.21	4.48	654,627
01 Jun 22	4.52000 +0.31	4.87	4.30	4.30	1,377,850
31 May 22	4.21000 +0.00	4.30	4.13	4.30	977,225
27 May 22	4.21000 -0.03	4.27	4.13	4.17	321,008
26 May 22	4.24000 +0.45	4.28	3.81	3.84	473,702
25 May 22	3.79000 +0.06	3.84	3.69	3.70	533,078
24 May 22	3.73000 -0.21	3.93	3.69	3.87	493,930
23 May 22	3.94000 +0.19	3.99	3.79	3.79	469,420
20 May 22	3.75000 -0.24	4.10	3.75	4.10	371,077
19 May 22	3.99000 +0.22	4.01	3.76	3.77	230,419
18 May 22	3.77000 +0.18	3.80	3.50	3.50	466,707
17 May 22	3.59000 +0.04	3.69	3.50	3.57	655,653
16 May 22	3.55000 -0.06	3.63	3.47	3.57	579,725
13 May 22	3.61000 +0.05	3.75	3.55	3.63	625,570
12 May 22	3.56000 -0.14	3.65	3.40	3.65	745,629
11 May 22	3.70000 +0.02	3.76	3.60	3.69	798,006
10 May 22	3.68000 +0.12	3.72	3.55	3.66	650,674
09 May 22	3.56000 -0.14	3.68	3.53	3.60	393,564
06 May 22	3.70000 -0.10	3.87	3.63	3.82	416,260
05 May 22	3.80000 -0.30	3.96	3.75	3.94	470,911
04 May 22	4.10000 +0.31	4.10	3.76	3.80	764,851
03 May 22	3.79000 +0.03	3.87	3.65	3.77	463,940
02 May 22	3.76000 +0.00	3.88	3.69	3.74	502,874
29 Apr 22	3.76000 +0.09	3.97	3.74	3.88	510,351
28 Apr 22	3.67000 +0.03	3.70	3.57	3.65	459,911
27 Apr 22	3.64000 -0.04	3.81	3.59	3.79	366,442
26 Apr 22	3.68000 +0.16	3.74	3.58	3.58	451,730
25 Apr 22	3.52000 -0.12	3.62	3.52	3.53	510,294
22 Apr 22	3.64000 +0.02	3.81	3.64	3.70	365,165
21 Apr 22	3.62000 -0.18	3.87	3.60	3.78	451,973
20 Apr 22	3.80000 +0.03	3.87	3.71	3.71	352,908
19 Apr 22	3.77000 +0.16	3.78	3.56	3.59	269,079
18 Apr 22	3.61000 -0.10	3.70	3.55	3.65	287,508
14 Apr 22	3.71000 -0.01	3.73	3.62	3.70	350,520
13 Apr 22	3.72000 -0.12	3.85	3.72	3.80	533,343
12 Apr 22	3.84000 +0.07	3.85	3.72	3.80	754,182
11 Apr 22	3.77000 -0.13	3.95	3.77	3.85	737,112
08 Apr 22	3.90000 +0.01	3.97	3.84	3.90	322,547
07 Apr 22	3.89000 +0.00	3.95	3.77	3.89	522,385
06 Apr 22	3.89000 -0.07	4.00	3.74	3.95	782,123
05 Apr 22	3.96000 -0.30	4.27	3.96	4.27	456,143
04 Apr 22	4.26000 +0.21	4.30	4.12	4.20	424,257
01 Apr 22	4.05000 +0.08	4.24	4.03	4.15	446,845
31 Mar 22	3.97000 -0.17	4.11	3.97	4.09	553,603
30 Mar 22	4.14000 -0.10	4.29	4.07	4.12	543,406
29 Mar 22	4.24000 +0.15	4.32	4.18	4.22	624,494
28 Mar 22	4.09000 +0.08	4.22	4.01	4.05	436,185
25 Mar 22	4.01000 -0.17	4.17	3.96	4.13	621,135
24 Mar 22	4.18000 -0.11	4.28	4.03	4.16	571,075
23 Mar 22	4.29000 +0.10	4.48	4.12	4.17	744,469
22 Mar 22	4.19000 +0.21	4.29	4.07	4.16	959,886
21 Mar 22	3.98000 -0.23	4.29	3.97	4.16	863,395
18 Mar 22	4.21000 +0.03	4.37	4.15	4.20	1,146,285
17 Mar 22	4.18000 -0.38	4.49	3.95	4.32	1,698,900
16 Mar 22	4.56000 +1.36	4.84	3.55	3.62	4,587,655
15 Mar 22	3.20000 +0.26	3.33	2.77	2.90	1,591,928
14 Mar 22	2.94000 -0.14	3.08	2.68	3.05	2,495,293
11 Mar 22	3.08000 -0.44	3.63	3.06	3.60	1,218,401
10 Mar 22	3.52000 -0.18	3.69	3.47	3.63	1,626,230
09 Mar 22	3.70000 +0.21	3.76	3.57	3.60	632,491
08 Mar 22	3.49000 +0.17	3.54	3.26	3.32	721,033
07 Mar 22	3.32000 -0.13	3.53	3.32	3.45	1,162,357
04 Mar 22	3.45000 -0.34	3.76	3.45	3.73	1,339,183
03 Mar 22	3.79000 -0.11	3.87	3.72	3.87	908,071
02 Mar 22	3.90000 -0.05	3.96	3.83	3.94	516,809
01 Mar 22	3.95000 -0.12	4.08	3.87	4.08	685,207
28 Feb 22	4.07000 -0.12	4.18	4.01	4.15	774,971
25 Feb 22	4.19000 -0.11	4.35	4.10	4.31	646,078
24 Feb 22	4.30000 +0.00	4.30	3.98	4.00	680,178
23 Feb 22	4.30000 +0.02	4.42	4.28	4.36	531,706
22 Feb 22	4.28000 -0.11	4.37	4.24	4.35	467,134
18 Feb 22	4.39000 -0.13	4.46	4.36	4.46	601,436
17 Feb 22	4.52000 +0.05	4.62	4.45	4.45	478,399
16 Feb 22	4.47000 +0.00	4.50	4.39	4.45	296,091
15 Feb 22	4.47000 +0.20	4.50	4.35	4.37	611,237
14 Feb 22	4.27000 -0.06	4.41	4.25	4.34	387,726
11 Feb 22	4.33000 +0.01	4.50	4.30	4.35	509,413
10 Feb 22	4.32000 +0.01	4.47	4.24	4.24	422,877
09 Feb 22	4.31000 +0.22	4.35	4.13	4.16	947,716
08 Feb 22	4.09000 +0.17	4.11	3.90	3.90	793,575
07 Feb 22	3.92000 -0.11	4.04	3.90	3.99	788,051
04 Feb 22	4.03000 +0.10	4.07	3.92	3.93	663,849
03 Feb 22	3.93000 -0.09	4.03	3.90	3.95	826,554
02 Feb 22	4.02000 -0.12	4.22	3.96	4.19	1,073,606
01 Feb 22	4.14000 +0.19	4.18	4.01	4.01	1,710,133
31 Jan 22	3.95000 +0.32	4.01	3.60	3.65	2,602,559
28 Jan 22	3.63000 -0.03	3.72	3.50	3.67	1,926,574
27 Jan 22	3.66000 -0.30	4.04	3.56	3.99	2,526,951
26 Jan 22	3.96000 -0.14	4.17	3.90	4.12	1,969,052
25 Jan 22	4.10000 -0.06	4.20	4.06	4.09	1,224,770
24 Jan 22	4.16000 -0.27	4.30	4.02	4.30	1,554,715
21 Jan 22	4.43000 -0.13	4.65	4.39	4.62	788,446
20 Jan 22	4.56000 +0.09	4.71	4.54	4.69	1,414,632
19 Jan 22	4.47000 -0.03	4.63	4.44	4.53	924,065
18 Jan 22	4.50000 -0.08	4.62	4.47	4.61	741,452
14 Jan 22	4.58000 -0.09	4.74	4.51	4.66	927,651
13 Jan 22	4.67000 -0.17	4.93	4.63	4.88	867,463
12 Jan 22	4.84000 +0.18	4.91	4.65	4.67	1,337,378
11 Jan 22	4.66000 -0.02	4.80	4.62	4.71	1,143,561
10 Jan 22	4.68000 -0.01	4.91	4.61	4.76	1,215,700
07 Jan 22	4.69000 -0.07	4.82	4.63	4.77	2,250,438
06 Jan 22	4.76000 +0.13	4.86	4.58	4.67	1,383,492
05 Jan 22	4.63000 -0.25	4.82	4.53	4.75	1,235,699
04 Jan 22	4.88000 -0.15	5.09	4.78	5.02	1,212,345
03 Jan 22	5.03000 +0.10	5.12	4.93	5.01	432,873
31 Dec 21	4.93000 +0.03	5.05	4.86	4.93	657,705
30 Dec 21	4.90000 +0.21	4.99	4.68	4.70	1,523,793
29 Dec 21	4.69000 -0.15	4.88	4.64	4.84	835,657
28 Dec 21	4.84000 -0.04	4.97	4.82	4.90	636,725
27 Dec 21	4.88000 -0.02	4.95	4.60	4.93	747,178
23 Dec 21	4.90000 +0.02	4.95	4.82	4.88	1,310,077
22 Dec 21	4.88000 -0.02	4.94	4.72	4.84	604,428
21 Dec 21	4.90000 +0.21	4.93	4.69	4.69	1,021,104
20 Dec 21	4.69000 -0.50	5.02	4.69	4.95	1,353,201
17 Dec 21	5.19000 +0.10	5.19	4.89	4.96	2,998,768
16 Dec 21	5.09000 -0.12	5.52	5.05	5.25	1,108,078
15 Dec 21	5.21000 -0.09	5.25	5.05	5.19	1,145,169
14 Dec 21	5.30000 -0.16	5.48	5.28	5.39	1,370,222
13 Dec 21	5.46000 -0.32	5.64	5.34	5.59	1,806,385
10 Dec 21	5.78000 +0.11	5.78	5.55	5.66	1,525,091
09 Dec 21	5.67000 -0.04	5.90	5.67	5.75	1,458,016
08 Dec 21	5.71000 +0.15	5.82	5.50	5.61	1,015,304
07 Dec 21	5.56000 +0.26	5.66	5.37	5.37	1,496,987
06 Dec 21	5.30000 -0.06	5.34	5.13	5.30	1,767,035
03 Dec 21	5.36000 -0.37	5.71	5.17	5.57	3,587,759
02 Dec 21	5.73000 -0.02	5.85	5.57	5.81	944,259
01 Dec 21	5.75000 -0.12	6.02	5.72	5.98	915,236
30 Nov 21	5.87000 -0.02	5.97	5.61	5.88	1,777,517
29 Nov 21	5.89000 -0.09	6.00	5.82	5.95	1,029,770
26 Nov 21	5.98000 -0.12	6.05	5.80	5.91	1,166,781
24 Nov 21	6.10000 -0.05	6.21	6.02	6.13	1,087,173
23 Nov 21	6.15000 +0.02	6.26	5.96	6.20	1,474,640
22 Nov 21	6.13000 -0.07	6.32	5.99	6.19	1,259,734
19 Nov 21	6.20000 -0.05	6.35	6.11	6.24	1,097,112
18 Nov 21	6.25000 -0.41	6.60	5.96	6.57	2,094,366
17 Nov 21	6.66000 -0.12	6.82	6.48	6.80	1,474,710
16 Nov 21	6.78000 +0.09	6.85	6.52	6.74	899,241
15 Nov 21	6.69000 -0.06	7.33	6.69	7.22	888,237
12 Nov 21	6.75000 +0.14	6.88	6.57	6.64	890,782
11 Nov 21	6.61000 +0.17	6.74	6.45	6.51	1,378,898
10 Nov 21	6.44000 -0.07	6.71	6.36	6.59	1,223,955
09 Nov 21	6.51000 +0.26	6.58	6.19	6.26	1,385,337
08 Nov 21	6.25000 +0.09	6.38	6.20	6.22	947,019
05 Nov 21	6.16000 +0.07	6.31	6.07	6.07	825,005
04 Nov 21	6.09000 +0.04	6.15	5.96	6.06	805,877
03 Nov 21	6.05000 -0.04	6.16	6.00	6.06	1,196,336
02 Nov 21	6.09000 -0.19	6.25	5.90	6.25	1,564,465
01 Nov 21	6.28000 +0.16	6.36	6.10	6.17	1,180,573
29 Oct 21	6.12000 -0.12	6.24	6.01	6.21	957,105
28 Oct 21	6.24000 +0.00	6.25	6.02	6.20	978,018
27 Oct 21	6.24000 -0.12	6.35	6.12	6.25	1,039,250
26 Oct 21	6.36000 -0.10	6.53	6.21	6.53	1,311,702
25 Oct 21	6.46000 +0.04	6.60	6.36	6.43	1,229,383
22 Oct 21	6.42000 +0.02	6.59	6.35	6.46	1,183,913
21 Oct 21	6.40000 +0.18	6.61	6.23	6.27	1,212,857
20 Oct 21	6.22000 +0.29	6.48	6.20	6.28	1,931,961
19 Oct 21	5.93000 +0.09	6.04	5.78	5.81	1,085,996
18 Oct 21	5.84000 +0.14	5.86	5.69	5.70	785,976
15 Oct 21	5.70000 -0.10	5.89	5.62	5.89	751,832
14 Oct 21	5.80000 -0.25	6.00	5.58	6.00	1,451,403
13 Oct 21	6.05000 -0.01	6.13	5.95	6.10	830,268
12 Oct 21	6.06000 +0.02	6.18	5.91	6.05	1,083,023
11 Oct 21	6.04000 +0.17	6.35	5.95	5.95	1,868,308
08 Oct 21	5.87000 +0.24	6.06	5.65	5.65	1,065,950
07 Oct 21	5.63000 +0.09	5.86	5.60	5.70	1,905,640
06 Oct 21	5.54000 -0.16	5.59	5.37	5.55	828,718
05 Oct 21	5.70000 +0.26	5.75	5.48	5.49	569,863
04 Oct 21	5.44000 -0.27	5.67	5.36	5.64	674,752
01 Oct 21	5.71000 +0.07	5.78	5.50	5.60	1,185,698
30 Sep 21	5.64000 +0.13	5.78	5.50	5.53	806,132
29 Sep 21	5.51000 -0.02	5.63	5.48	5.54	433,586
28 Sep 21	5.53000 -0.24	5.84	5.51	5.72	1,052,059
27 Sep 21	5.77000 -0.05	5.86	5.58	5.84	1,061,820
24 Sep 21	5.82000 -0.12	5.92	5.74	5.92	979,891
23 Sep 21	5.94000 +0.09	6.00	5.85	5.92	788,544
22 Sep 21	5.85000 +0.28	5.93	5.67	5.72	859,652
21 Sep 21	5.57000 +0.03	5.79	5.55	5.69	1,582,145
20 Sep 21	5.54000 -0.26	5.62	5.24	5.62	2,382,943
17 Sep 21	5.80000 -0.03	5.92	5.73	5.83	6,707,623
16 Sep 21	5.83000 -0.03	5.96	5.72	5.88	1,020,548
15 Sep 21	5.86000 +0.18	5.97	5.63	5.67	1,383,628
14 Sep 21	5.68000 -0.28	6.07	5.64	5.98	1,559,506
13 Sep 21	5.96000 -0.23	6.17	5.82	6.10	1,654,464
10 Sep 21	6.19000 -0.08	6.57	6.09	6.33	1,262,410
09 Sep 21	6.27000 +0.03	6.35	6.09	6.13	2,217,712
08 Sep 21	6.24000 +0.01	6.27	6.03	6.26	1,488,638
07 Sep 21	6.23000 +0.01	6.80	6.22	6.39	17,209,708
03 Sep 21	6.22000 -0.02	6.39	6.06	6.20	1,300,824
02 Sep 21	6.24000 +0.03	6.44	6.05	6.15	1,156,989
01 Sep 21	6.21000 +0.12	6.38	6.12	6.13	869,253
31 Aug 21	6.09000 +0.18	6.21	5.91	5.92	1,199,284
30 Aug 21	5.91000 -0.16	6.11	5.75	6.10	1,040,285
27 Aug 21	6.07000 +0.19	6.07	5.72	5.89	1,365,988
26 Aug 21	5.88000 -0.14	6.12	5.83	6.03	1,174,948
25 Aug 21	6.02000 -0.27	6.34	5.90	6.32	2,272,745
24 Aug 21	6.29000 +0.22	6.41	5.94	6.03	2,551,616
23 Aug 21	6.07000 +0.29	6.49	5.85	6.37	2,296,152
20 Aug 21	5.78000 +0.02	6.23	5.75	5.84	3,246,530
19 Aug 21	5.76000 -0.01	5.77	5.47	5.63	1,929,935
18 Aug 21	5.77000 -0.05	5.92	5.62	5.82	1,401,513
17 Aug 21	5.82000 -0.05	5.82	5.32	5.40	1,200,135
16 Aug 21	5.87000 -0.20	6.00	5.69	6.00	2,123,562
13 Aug 21	6.07000 -0.14	6.24	6.00	6.20	961,295
12 Aug 21	6.21000 -0.17	6.35	6.08	6.35	794,081
11 Aug 21	6.38000 +0.00	6.53	6.24	6.53	1,031,705
10 Aug 21	6.38000 -0.23	6.80	6.38	6.69	1,296,782
09 Aug 21	6.61000 +0.34	6.73	6.36	6.58	951,634
06 Aug 21	6.27000 -0.09	6.48	6.14	6.43	1,357,843
05 Aug 21	6.36000 -0.06	6.50	6.26	6.39	1,158,036
04 Aug 21	6.42000 -0.09	6.66	6.36	6.58	1,085,742
03 Aug 21	6.51000 +0.04	6.56	6.34	6.49	1,276,512
02 Aug 21	6.47000 -0.06	6.68	6.43	6.62	1,346,083
30 Jul 21	6.53000 -0.07	6.73	6.24	6.28	2,614,794
29 Jul 21	6.60000 -0.62	7.28	6.58	7.28	2,364,362
28 Jul 21	7.22000 +0.43	7.34	6.87	7.00	2,006,484
27 Jul 21	6.79000 -0.28	6.98	6.45	6.89	2,451,775
26 Jul 21	7.07000 -0.06	7.22	6.57	6.69	1,900,886
23 Jul 21	7.13000 -0.57	7.33	6.91	7.33	1,707,695
22 Jul 21	7.70000 -0.18	7.93	7.36	7.93	1,558,384
21 Jul 21	7.88000 +0.44	8.03	7.45	7.48	1,781,805
20 Jul 21	7.44000 -0.09	7.54	7.26	7.50	1,673,836
19 Jul 21	7.53000 -0.14	7.55	7.20	7.50	1,778,035
16 Jul 21	7.67000 -0.34	8.03	7.44	8.01	1,360,989
15 Jul 21	8.01000 +0.15	8.09	7.76	7.81	1,265,238
14 Jul 21	7.86000 +0.08	8.14	7.75	7.87	1,270,371
13 Jul 21	7.78000 -0.12	8.26	7.73	7.97	1,583,509
12 Jul 21	7.90000 -0.03	8.14	7.67	7.97	1,251,593
09 Jul 21	7.93000 -0.09	8.32	7.58	8.30	2,054,600
08 Jul 21	8.02000 -0.78	8.06	7.47	7.60	3,994,202
07 Jul 21	8.80000 +0.09	9.05	8.70	8.83	1,736,362
06 Jul 21	8.71000 +0.03	8.83	8.15	8.18	1,728,318
02 Jul 21	8.68000 -0.86	9.37	8.60	9.37	2,236,966
01 Jul 21	9.54000 +0.02	9.88	9.27	9.50	2,173,597
30 Jun 21	9.52000 +0.07	9.67	9.05	9.32	1,514,457
29 Jun 21	9.45000 -0.10	9.52	8.97	9.50	1,199,050
28 Jun 21	9.55000 +0.18	9.62	9.37	9.45	894,150
25 Jun 21	9.37000 -0.10	9.70	9.28	9.53	997,970
24 Jun 21	9.47000 -0.08	9.62	9.27	9.60	1,597,369
23 Jun 21	9.55000 +0.32	9.57	9.01	9.33	1,348,780
22 Jun 21	9.23000 +0.23	9.30	8.66	9.11	2,677,407
21 Jun 21	9.00000 -0.90	10.06	8.64	10.06	3,915,237
18 Jun 21	9.90000 -0.08	10.15	9.75	10.10	4,142,028
17 Jun 21	9.98000 +0.56	10.41	9.46	9.63	4,805,350
16 Jun 21	9.42000 +0.07	9.69	8.90	9.22	3,029,801
15 Jun 21	9.35000 +0.13	9.74	9.03	9.40	4,317,860
14 Jun 21	9.22000 +0.94	9.36	8.39	8.40	7,406,785
11 Jun 21	8.28000 +0.19	8.36	7.90	8.15	1,621,965
10 Jun 21	8.09000 -0.51	9.14	8.07	8.70	3,625,620
09 Jun 21	8.60000 +0.26	8.98	8.28	8.29	4,102,511
08 Jun 21	8.34000 +0.06	8.42	7.77	8.40	2,214,270
07 Jun 21	8.28000 -0.35	8.65	8.06	8.63	2,734,331
04 Jun 21	8.63000 +0.60	8.77	8.11	8.12	2,323,383
03 Jun 21	8.03000 -0.39	8.38	7.85	8.23	1,483,534
02 Jun 21	8.42000 +0.12	8.70	8.22	8.40	2,330,598
01 Jun 21	8.30000 +0.78	8.40	7.58	7.60	2,588,842
28 May 21	7.52000 -0.43	7.95	7.37	7.91	1,821,509
27 May 21	7.95000 +0.51	7.96	7.37	7.50	3,630,315
26 May 21	7.44000 -0.48	7.95	7.30	7.80	1,900,954
25 May 21	7.92000 +0.15	8.75	7.12	8.00	5,507,192
24 May 21	7.77000 +0.25	7.93	7.45	7.66	1,491,696
21 May 21	7.52000 -0.20	7.84	7.42	7.83	2,037,426
20 May 21	7.72000 +0.18	7.74	7.39	7.63	1,743,009
19 May 21	7.54000 +0.12	7.57	7.00	7.13	1,396,933
18 May 21	7.42000 +0.24	7.66	7.28	7.34	1,910,739
17 May 21	7.18000 +0.34	7.32	6.83	6.96	2,019,907
14 May 21	6.84000 +0.52	6.89	6.39	6.39	1,563,792
13 May 21	6.32000 +0.05	6.43	6.19	6.22	1,126,810
12 May 21	6.27000 -0.12	6.58	6.24	6.37	931,588
11 May 21	6.39000 +0.07	6.48	6.00	6.00	747,695
10 May 21	6.32000 -0.17	6.48	6.00	6.38	1,418,834
07 May 21	6.49000 +0.14	6.79	6.36	6.39	812,597
06 May 21	6.35000 -0.13	6.43	6.13	6.40	787,591
05 May 21	6.48000 -0.03	6.83	6.44	6.60	674,480
04 May 21	6.51000 -0.13	6.65	6.25	6.65	790,363
03 May 21	6.64000 -0.07	6.80	6.58	6.79	534,237
30 Apr 21	6.71000 -0.16	6.93	6.68	6.79	583,928
29 Apr 21	6.87000 -0.23	7.18	6.58	7.13	861,254
28 Apr 21	7.10000 +0.22	7.26	6.73	6.73	890,452
27 Apr 21	6.88000 -0.07	7.10	6.73	7.10	756,980
26 Apr 21	6.95000 +0.32	7.08	6.50	6.64	1,267,880
23 Apr 21	6.63000 +0.33	6.75	6.30	6.40	779,514
22 Apr 21	6.30000 -0.15	6.60	6.28	6.50	1,055,644
21 Apr 21	6.45000 +0.35	6.45	6.00	6.12	1,241,970
20 Apr 21	6.10000 -0.10	6.24	5.85	6.11	1,039,318
19 Apr 21	6.20000 +0.09	6.32	6.04	6.11	934,693
16 Apr 21	6.11000 +0.04	6.19	5.92	6.02	1,000,774
15 Apr 21	6.07000 -0.30	6.52	5.87	6.47	1,590,456
14 Apr 21	6.37000 +0.00	6.74	6.31	6.37	862,642
13 Apr 21	6.37000 -0.02	6.62	6.30	6.39	1,214,077
12 Apr 21	6.39000 -0.53	6.95	6.36	6.93	996,974
09 Apr 21	6.92000 -0.09	7.00	6.76	6.97	669,358
08 Apr 21	7.01000 +0.18	7.11	6.73	6.84	1,313,019
07 Apr 21	6.83000 +0.07	7.05	6.66	6.81	1,086,760
06 Apr 21	6.76000 -0.25	7.16	6.72	6.85	1,320,544
05 Apr 21	7.01000 +0.08	7.07	6.80	7.00	963,986
01 Apr 21	6.93000 -0.08	7.45	6.82	7.20	2,218,623
31 Mar 21	7.01000 -0.05	7.16	6.83	7.07	1,535,787
30 Mar 21	7.06000 +0.47	7.33	6.61	6.69	2,383,244
29 Mar 21	6.59000 -0.32	6.89	6.24	6.84	2,503,752
26 Mar 21	6.91000 -0.05	7.20	6.54	7.15	2,330,060
25 Mar 21	6.96000 +0.03	7.21	6.62	6.65	1,930,799
24 Mar 21	6.93000 -1.07	7.97	6.71	7.97	4,880,956
23 Mar 21	8.00000 -0.30	8.61	7.82	8.30	3,224,884
22 Mar 21	8.30000 +0.06	9.00	8.20	8.29	6,871,037
19 Mar 21	8.24000 -0.23	8.72	7.92	8.32	4,592,793
18 Mar 21	8.47000 +0.55	9.00	7.89	8.00	7,863,570
17 Mar 21	7.92000 -0.16	8.44	7.67	7.69	3,940,603
16 Mar 21	8.08000 +0.22	8.63	7.50	7.54	6,776,428
15 Mar 21	7.86000 -0.74	8.18	7.30	8.07	7,470,865
12 Mar 21	8.60000 -1.17	9.13	7.55	7.64	15,158,849
11 Mar 21	9.77000 +4.71	10.61	5.78	6.04	81,532,136
10 Mar 21	5.06000 +0.17	5.18	4.80	5.18	2,229,740
09 Mar 21	4.89000 +0.37	4.96	4.70	4.73	3,187,928
08 Mar 21	4.52000 -0.46	4.90	4.51	4.85	1,784,616
05 Mar 21	4.98000 -0.15	5.17	4.10	5.14	4,467,219
04 Mar 21	5.13000 -0.28	5.41	4.82	5.28	2,025,276
03 Mar 21	5.41000 +0.08	5.50	5.27	5.50	1,794,614
02 Mar 21	5.33000 -0.52	5.85	5.13	5.85	3,182,542
01 Mar 21	5.85000 +0.23	6.09	5.66	5.80	2,650,640
26 Feb 21	5.62000 +0.24	5.75	5.23	5.29	2,048,294
25 Feb 21	5.38000 -0.44	5.87	5.29	5.87	1,677,952
24 Feb 21	5.82000 +0.06	6.08	5.65	6.00	2,657,274
23 Feb 21	5.76000 -0.86	5.98	4.67	5.92	4,350,151
22 Feb 21	6.62000 -0.12	7.20	6.52	6.96	2,639,524
19 Feb 21	6.74000 -0.65	7.67	6.59	7.56	4,047,855
18 Feb 21	7.39000 -0.33	8.04	7.00	7.00	4,913,003
17 Feb 21	7.72000 -0.13	8.16	7.08	7.69	5,429,487
16 Feb 21	7.85000 +1.67	8.05	6.97	7.04	8,537,673
12 Feb 21	6.18000 +0.62	6.49	5.34	5.53	2,699,349
11 Feb 21	5.56000 +0.28	5.67	5.18	5.36	1,905,339
10 Feb 21	5.28000 +0.82	5.55	4.60	4.65	3,440,112
09 Feb 21	4.46000 +0.09	4.59	4.28	4.50	990,106
08 Feb 21	4.37000 +0.38	4.46	4.03	4.05	1,671,018
05 Feb 21	3.99000 -0.05	4.13	3.86	4.11	1,401,249
04 Feb 21	4.04000 -0.10	4.33	3.97	4.23	1,605,027
03 Feb 21	4.14000 +0.22	4.17	3.94	4.05	1,414,593
02 Feb 21	3.92000 +0.05	4.09	3.83	4.00	1,025,391
01 Feb 21	3.87000 +0.42	4.01	3.58	3.60	1,644,282
29 Jan 21	3.45000 -0.04	3.54	3.40	3.45	487,197
28 Jan 21	3.49000 -0.02	3.50	3.36	3.50	505,415
27 Jan 21	3.51000 +0.11	3.59	3.30	3.33	623,821
26 Jan 21	3.40000 -0.10	3.59	3.36	3.51	614,405
25 Jan 21	3.50000 -0.09	3.73	3.45	3.59	882,111
22 Jan 21	3.59000 -0.04	3.71	3.52	3.64	434,770
21 Jan 21	3.63000 +0.12	3.69	3.45	3.50	859,711
20 Jan 21	3.51000 +0.01	3.60	3.42	3.57	700,819
19 Jan 21	3.50000 -0.01	3.71	3.46	3.61	791,970
15 Jan 21	3.51000 -0.29	3.68	3.42	3.60	904,951
14 Jan 21	3.80000 +0.45	3.87	3.35	3.36	2,673,998
13 Jan 21	3.35000 +0.41	3.38	2.93	2.95	1,367,077
12 Jan 21	2.94000 -0.06	3.00	2.92	3.00	639,790
11 Jan 21	3.00000 +0.15	3.00	2.86	2.89	624,494
08 Jan 21	2.85000 +0.10	2.85	2.75	2.77	489,618
07 Jan 21	2.75000 +0.07	2.76	2.63	2.69	442,781
06 Jan 21	2.68000 -0.06	2.77	2.65	2.71	809,144
05 Jan 21	2.74000 +0.13	2.80	2.58	2.61	560,056
04 Jan 21	2.61000 -0.06	2.70	2.51	2.70	631,295
31 Dec 20	2.67000 +0.08	2.67	2.14	2.60	1,456,257
30 Dec 20	2.59000 +0.23	2.65	2.34	2.34	1,207,157
29 Dec 20	2.36000 +0.09	2.40	2.28	2.28	886,266
28 Dec 20	2.27000 -0.09	2.39	2.24	2.36	651,678
24 Dec 20	2.36000 -0.02	2.45	2.33	2.39	297,260
23 Dec 20	2.38000 +0.11	2.48	2.22	2.24	1,550,103
22 Dec 20	2.27000 +0.08	2.28	2.16	2.21	668,379
21 Dec 20	2.19000 +0.01	2.29	2.14	2.15	676,326
18 Dec 20	2.18000 -0.07	2.33	2.11	2.22	1,985,252
17 Dec 20	2.25000 +0.00	2.32	2.21	2.25	731,865
16 Dec 20	2.25000 +0.04	2.30	2.19	2.21	572,783
15 Dec 20	2.21000 +0.08	2.22	2.10	2.15	627,832
14 Dec 20	2.13000 +0.03	2.18	2.04	2.08	939,605
11 Dec 20	2.10000 +0.00	2.14	2.08	2.09	662,792
10 Dec 20	2.10000 -0.04	2.19	2.07	2.14	842,969
09 Dec 20	2.14000 -0.11	2.28	2.13	2.26	830,526
08 Dec 20	2.25000 -0.03	2.30	2.21	2.28	533,017
07 Dec 20	2.28000 -0.01	2.31	2.20	2.29	845,671
04 Dec 20	2.29000 +0.00	2.32	2.23	2.30	774,125
03 Dec 20	2.29000 -0.05	2.35	2.24	2.34	872,837
02 Dec 20	2.34000 +0.11	2.35	2.18	2.18	1,097,770
01 Dec 20	2.23000 +0.05	2.36	2.19	2.23	1,199,487
30 Nov 20	2.18000 -0.05	2.38	2.16	2.30	1,967,517
27 Nov 20	2.23000 +0.18	2.30	2.04	2.06	2,132,240
25 Nov 20	2.05000 +0.00	2.05	2.03	2.05	800,961
24 Nov 20	2.05000 +0.01	2.05	2.01	2.04	766,869
23 Nov 20	2.04000 +0.00	2.08	2.03	2.08	959,561
20 Nov 20	2.04000 +0.00	2.06	2.03	2.04	697,356
19 Nov 20	2.04000 +0.00	2.08	2.03	2.05	756,419
18 Nov 20	2.04000 -0.01	2.08	2.03	2.05	488,253
17 Nov 20	2.05000 +0.02	2.10	2.02	2.10	642,264
16 Nov 20	2.03000 -0.14	2.25	2.02	2.17	1,022,478
13 Nov 20	2.17000 +0.11	2.17	2.05	2.05	244,059
12 Nov 20	2.06000 +0.03	2.12	2.03	2.04	325,157
11 Nov 20	2.03000 -0.06	2.11	2.03	2.06	346,385
10 Nov 20	2.09000 -0.10	2.18	2.07	2.14	360,226
09 Nov 20	2.19000 +0.10	2.20	2.11	2.13	338,686
06 Nov 20	2.09000 +0.01	2.13	2.02	2.08	286,830
05 Nov 20	2.08000 +0.06	2.13	1.98	2.05	563,815
04 Nov 20	2.02000 +0.02	2.10	1.99	2.01	338,598
03 Nov 20	2.00000 -0.03	2.04	1.90	1.99	494,250
02 Nov 20	2.03000 +0.00	2.19	2.03	2.06	345,651
30 Oct 20	2.03000 -0.08	2.16	2.01	2.13	387,279
29 Oct 20	2.11000 +0.09	2.20	2.02	2.02	395,841
28 Oct 20	2.02000 -0.12	2.20	2.02	2.10	467,809
27 Oct 20	2.14000 +0.08	2.15	2.05	2.06	317,052
26 Oct 20	2.06000 -0.13	2.25	2.03	2.21	614,555
23 Oct 20	2.19000 -0.01	2.28	2.19	2.21	315,207
22 Oct 20	2.20000 -0.01	2.28	2.12	2.20	534,224
21 Oct 20	2.21000 +0.00	2.30	2.19	2.20	382,614
20 Oct 20	2.21000 +0.12	2.29	2.13	2.13	557,668
19 Oct 20	2.09000 +0.02	2.21	2.04	2.07	605,842
16 Oct 20	2.07000 +0.08	2.13	1.95	1.96	608,674
15 Oct 20	1.99000 +0.01	2.02	1.95	1.95	312,801
14 Oct 20	1.98000 +0.00	2.01	1.95	1.97	295,160
13 Oct 20	1.98000 +0.01	2.01	1.92	1.92	503,459
12 Oct 20	1.97000 +0.02	2.04	1.95	1.95	568,610
09 Oct 20	1.95000 +0.04	2.02	1.91	1.91	746,359
08 Oct 20	1.91000 +0.00	2.02	1.90	1.91	539,847
07 Oct 20	1.91000 -0.03	2.02	1.90	1.90	592,436
06 Oct 20	1.94000 +0.09	2.01	1.86	1.87	667,350
05 Oct 20	1.85000 -0.15	2.02	1.82	2.01	695,644
02 Oct 20	2.00000 +0.03	2.05	1.92	1.97	691,984
01 Oct 20	1.97000 +0.13	1.97	1.80	1.80	523,528
30 Sep 20	1.84000 -0.03	1.93	1.83	1.87	535,376
29 Sep 20	1.87000 +0.12	1.89	1.74	1.74	536,312
28 Sep 20	1.75000 +0.07	1.80	1.70	1.72	610,487
25 Sep 20	1.68000 -0.01	1.79	1.68	1.69	557,390
24 Sep 20	1.69000 +0.04	1.77	1.62	1.65	736,333
23 Sep 20	1.65000 +0.02	1.72	1.63	1.63	481,999
22 Sep 20	1.63000 +0.01	1.73	1.62	1.62	599,959
21 Sep 20	1.62000 -0.01	1.68	1.61	1.62	511,781
18 Sep 20	1.63000 -0.08	1.78	1.62	1.70	1,284,721
17 Sep 20	1.71000 +0.00	1.76	1.70	1.71	359,962
16 Sep 20	1.71000 +0.02	1.82	1.64	1.64	594,463
15 Sep 20	1.69000 +0.00	1.75	1.66	1.66	348,626
14 Sep 20	1.69000 +0.04	1.74	1.64	1.65	722,155
11 Sep 20	1.65000 +0.02	1.68	1.57	1.57	508,787
10 Sep 20	1.63000 +0.02	1.70	1.59	1.63	564,496
09 Sep 20	1.61000 -0.05	1.75	1.61	1.69	1,055,633
08 Sep 20	1.66000 -0.11	1.82	1.65	1.78	1,006,147
04 Sep 20	1.77000 +0.05	1.81	1.66	1.72	986,850
03 Sep 20	1.72000 +0.07	1.85	1.62	1.64	1,669,087
02 Sep 20	1.65000 -0.22	1.89	1.64	1.87	1,426,825
01 Sep 20	1.87000 -0.03	1.97	1.85	1.87	842,486
31 Aug 20	1.90000 -0.18	2.06	1.88	2.06	1,740,875
28 Aug 20	2.08000 -0.10	2.17	2.08	2.12	742,489
27 Aug 20	2.18000 -0.21	2.34	2.06	2.29	1,512,522
26 Aug 20	2.39000 -0.01	2.40	2.32	2.40	609,956
25 Aug 20	2.40000 -0.16	2.70	2.37	2.70	1,890,177
24 Aug 20	2.56000 +0.21	2.56	2.28	2.36	1,265,596
21 Aug 20	2.35000 -0.30	2.60	2.29	2.59	2,113,271
20 Aug 20	2.65000 +0.59	2.95	1.95	2.00	14,910,401
19 Aug 20	2.06000 -0.15	2.28	2.05	2.20	1,120,685
18 Aug 20	2.21000 -0.19	2.42	2.20	2.34	938,130
17 Aug 20	2.40000 +0.04	2.50	2.36	2.37	727,159
14 Aug 20	2.36000 +0.04	2.40	2.27	2.27	379,093
13 Aug 20	2.32000 +0.03	2.45	2.31	2.34	1,101,372
12 Aug 20	2.29000 +0.13	2.38	2.23	2.23	996,567
11 Aug 20	2.16000 +0.05	2.25	2.11	2.11	833,440
10 Aug 20	2.11000 +0.03	2.15	2.06	2.06	257,411
07 Aug 20	2.08000 +0.01	2.14	2.02	2.05	629,569
06 Aug 20	2.07000 -0.04	2.13	2.01	2.11	369,767
05 Aug 20	2.11000 +0.12	2.16	1.98	1.98	809,877
04 Aug 20	1.99000 +0.04	2.08	1.97	2.04	919,974
03 Aug 20	1.95000 -0.08	2.04	1.94	2.04	606,822
31 Jul 20	2.03000 +0.08	2.04	1.95	1.95	357,735
30 Jul 20	1.95000 -0.01	2.02	1.95	1.96	505,784
29 Jul 20	1.96000 +0.01	2.02	1.95	1.97	325,208
28 Jul 20	1.95000 -0.08	2.03	1.94	2.01	291,047
27 Jul 20	2.03000 +0.18	2.09	1.86	1.86	832,767
24 Jul 20	1.85000 -0.15	2.02	1.84	1.89	1,465,622
23 Jul 20	2.00000 -0.16	2.15	2.00	2.15	1,758,562
22 Jul 20	2.16000 -0.08	2.30	2.14	2.20	1,439,304
21 Jul 20	2.24000 +0.20	2.34	2.08	2.08	2,431,508
20 Jul 20	2.04000 +0.08	2.25	1.99	2.02	1,687,191
17 Jul 20	1.96000 -0.09	2.07	1.95	2.03	446,064
16 Jul 20	2.05000 +0.06	2.08	1.95	1.98	1,144,984
15 Jul 20	1.99000 +0.03	2.09	1.95	1.95	819,062
14 Jul 20	1.96000 -0.19	2.17	1.92	2.10	1,858,407
13 Jul 20	2.15000 -0.01	2.31	2.12	2.21	2,023,330
10 Jul 20	2.16000 +0.07	2.19	2.05	2.08	2,177,965
09 Jul 20	2.09000 +0.00	2.16	2.02	2.15	2,270,827
08 Jul 20	2.09000 +0.15	2.11	1.92	1.92	3,749,701
07 Jul 20	1.94000 -0.02	2.00	1.82	2.00	1,807,867
06 Jul 20	1.96000 +0.12	1.96	1.81	1.88	2,104,326
02 Jul 20	1.84000 -0.06	1.98	1.80	1.95	1,620,792
01 Jul 20	1.90000 +0.09	1.93	1.77	1.77	1,151,617
30 Jun 20	1.81000 +0.15	1.87	1.68	1.68	1,585,595
29 Jun 20	1.66000 -0.08	1.79	1.66	1.75	1,406,202
26 Jun 20	1.74000 +0.00	1.81	1.68	1.71	1,411,773
25 Jun 20	1.74000 +0.03	1.81	1.70	1.70	1,736,380
24 Jun 20	1.71000 +0.02	1.75	1.65	1.69	1,132,589
23 Jun 20	1.69000 +0.02	1.77	1.63	1.68	1,572,637
22 Jun 20	1.67000 +0.01	1.70	1.63	1.64	1,273,485
19 Jun 20	1.66000 +0.04	1.68	1.61	1.62	3,636,707
18 Jun 20	1.62000 +0.05	1.63	1.56	1.57	1,394,519
17 Jun 20	1.57000 -0.03	1.65	1.55	1.57	1,403,495
16 Jun 20	1.60000 -0.02	1.66	1.57	1.60	1,615,156
15 Jun 20	1.62000 +0.15	1.63	1.46	1.58	2,954,992
12 Jun 20	1.47000 -0.19	1.75	1.45	1.75	5,658,633
11 Jun 20	1.66000 -0.45	1.90	1.63	1.90	3,579,766
10 Jun 20	2.11000 +0.15	2.19	1.90	1.99	1,306,031
09 Jun 20	1.96000 +0.06	2.03	1.80	1.87	785,917
08 Jun 20	1.90000 +0.04	1.95	1.73	1.81	1,054,987
05 Jun 20	1.86000 +0.19	1.93	1.68	1.68	1,296,628
04 Jun 20	1.67000 +0.05	1.74	1.62	1.62	955,525
03 Jun 20	1.62000 +0.13	1.69	1.51	1.53	1,608,939
02 Jun 20	1.49000 -0.01	1.55	1.48	1.50	636,638
01 Jun 20	1.50000 -0.02	1.52	1.48	1.49	1,151,752
29 May 20	1.52000 +0.05	1.53	1.44	1.44	912,007
28 May 20	1.47000 -0.09	1.56	1.46	1.56	1,063,569
27 May 20	1.56000 +0.08	1.64	1.53	1.63	783,857
26 May 20	1.48000 +0.05	1.54	1.48	1.50	870,081
22 May 20	1.43000 -0.07	1.50	1.43	1.50	479,827
21 May 20	1.50000 -0.06	1.55	1.49	1.53	470,614
20 May 20	1.56000 +0.00	1.65	1.54	1.61	516,125
19 May 20	1.56000 -0.05	1.68	1.56	1.61	502,659
18 May 20	1.61000 +0.01	1.68	1.60	1.62	547,855
15 May 20	1.60000 +0.03	1.64	1.53	1.60	232,180
14 May 20	1.57000 +0.05	1.61	1.53	1.56	585,931
13 May 20	1.52000 -0.08	1.62	1.51	1.62	529,057
12 May 20	1.60000 -0.05	1.69	1.60	1.65	467,151
11 May 20	1.65000 +0.01	1.73	1.63	1.70	438,178
08 May 20	1.64000 +0.04	1.72	1.60	1.60	514,444
07 May 20	1.60000 +0.00	1.68	1.57	1.60	211,970
06 May 20	1.60000 +0.03	1.64	1.58	1.60	499,530
05 May 20	1.57000 -0.09	1.70	1.56	1.70	608,307
04 May 20	1.66000 -0.12	1.78	1.66	1.78	304,564
01 May 20	1.78000 -0.14	1.89	1.72	1.89	486,378
30 Apr 20	1.92000 +0.06	1.92	1.82	1.86	312,456
29 Apr 20	1.86000 +0.06	1.94	1.78	1.78	782,174
28 Apr 20	1.80000 +0.00	1.84	1.72	1.80	312,562
27 Apr 20	1.80000 +0.14	1.87	1.67	1.67	679,841
24 Apr 20	1.66000 -0.03	1.70	1.62	1.70	305,156
23 Apr 20	1.69000 +0.01	1.71	1.63	1.63	358,125
22 Apr 20	1.68000 -0.05	1.73	1.67	1.73	296,170
21 Apr 20	1.73000 +0.00	1.77	1.65	1.73	349,172
20 Apr 20	1.73000 +0.07	1.78	1.64	1.65	392,635
17 Apr 20	1.66000 +0.02	1.74	1.63	1.64	365,439
16 Apr 20	1.64000 +0.01	1.69	1.56	1.65	315,912
15 Apr 20	1.63000 -0.03	1.69	1.56	1.62	481,202
14 Apr 20	1.66000 +0.03	1.77	1.66	1.70	250,124
13 Apr 20	1.63000 -0.07	1.73	1.63	1.70	233,093
09 Apr 20	1.70000 +0.05	1.78	1.67	1.71	336,986
08 Apr 20	1.65000 -0.06	1.81	1.65	1.79	373,180
07 Apr 20	1.71000 +0.06	1.86	1.69	1.70	914,032
06 Apr 20	1.65000 -0.03	1.74	1.58	1.66	514,147
03 Apr 20	1.68000 -0.04	1.75	1.66	1.72	413,042
02 Apr 20	1.72000 -0.20	1.92	1.71	1.82	752,195
01 Apr 20	1.92000 +0.14	1.94	1.61	1.66	1,101,282
31 Mar 20	1.78000 +0.29	1.79	1.45	1.45	828,855
30 Mar 20	1.49000 -0.09	1.58	1.49	1.53	788,365
27 Mar 20	1.58000 -0.05	1.64	1.52	1.53	1,005,483
26 Mar 20	1.63000 +0.17	1.74	1.47	1.47	1,093,111
25 Mar 20	1.46000 -0.05	1.60	1.37	1.37	1,269,932
24 Mar 20	1.51000 +0.09	1.62	1.42	1.42	898,371
23 Mar 20	1.42000 +0.00	1.57	1.35	1.42	1,184,776
20 Mar 20	1.42000 -0.03	1.53	1.38	1.50	759,741
19 Mar 20	1.45000 +0.15	1.54	1.38	1.40	935,395
18 Mar 20	1.30000 -0.11	1.44	1.22	1.31	1,173,477
17 Mar 20	1.41000 -0.01	1.55	1.41	1.44	624,590
16 Mar 20	1.42000 -0.25	1.60	1.32	1.32	1,127,880
13 Mar 20	1.67000 +0.16	1.67	1.51	1.60	845,936
12 Mar 20	1.51000 -0.14	1.59	1.46	1.55	1,358,912
11 Mar 20	1.65000 -0.03	1.76	1.59	1.67	1,607,182
10 Mar 20	1.68000 +0.14	1.74	1.57	1.63	757,952
09 Mar 20	1.54000 -0.13	1.64	1.51	1.60	967,503
06 Mar 20	1.67000 -0.16	1.83	1.66	1.80	746,746
05 Mar 20	1.83000 -0.06	1.89	1.82	1.86	545,501
04 Mar 20	1.89000 -0.03	1.97	1.85	1.97	307,649
03 Mar 20	1.92000 -0.06	2.01	1.91	1.97	622,476
02 Mar 20	1.98000 +0.00	2.03	1.92	2.00	625,850
28 Feb 20	1.98000 +0.07	1.98	1.81	1.84	694,450
27 Feb 20	1.91000 +0.16	1.92	1.61	1.73	1,532,795
26 Feb 20	1.75000 -0.02	1.84	1.70	1.79	743,866
25 Feb 20	1.77000 -0.14	1.93	1.69	1.91	1,349,936
24 Feb 20	1.91000 -0.04	1.97	1.90	1.92	576,154
21 Feb 20	1.95000 -0.04	2.03	1.92	2.01	467,127
20 Feb 20	1.99000 +0.07	2.00	1.92	1.92	894,690
19 Feb 20	1.92000 +0.02	1.99	1.90	1.94	697,228
18 Feb 20	1.90000 -0.06	2.03	1.90	2.00	679,127
14 Feb 20	1.96000 -0.06	2.09	1.92	2.09	949,773
13 Feb 20	2.02000 -0.12	2.12	2.01	2.10	558,136
12 Feb 20	2.14000 +0.22	2.17	1.94	1.99	894,432
11 Feb 20	1.92000 -0.02	2.02	1.90	2.00	769,916
10 Feb 20	1.94000 -0.06	2.01	1.91	2.00	866,748
07 Feb 20	2.00000 -0.04	2.03	1.99	2.01	698,189
06 Feb 20	2.04000 +0.02	2.06	2.01	2.02	627,628
05 Feb 20	2.02000 -0.08	2.18	2.00	2.12	665,046
04 Feb 20	2.10000 +0.15	2.35	2.00	2.00	1,405,272
03 Feb 20	1.95000 -0.07	2.05	1.95	2.01	480,768
31 Jan 20	2.02000 -0.01	2.05	2.00	2.04	316,086
30 Jan 20	2.03000 -0.10	2.13	2.00	2.07	913,424
29 Jan 20	2.13000 -0.02	2.22	2.13	2.15	275,514
28 Jan 20	2.15000 +0.04	2.22	2.13	2.17	495,499
27 Jan 20	2.11000 -0.02	2.19	1.96	2.06	1,265,061
24 Jan 20	2.13000 -0.10	2.27	2.12	2.25	1,200,509
23 Jan 20	2.23000 -0.17	2.36	2.22	2.36	1,613,221
22 Jan 20	2.40000 +0.07	2.46	2.36	2.39	742,462
21 Jan 20	2.33000 +0.00	2.41	2.25	2.28	1,186,094
17 Jan 20	2.33000 -0.01	2.42	2.30	2.36	1,427,065
16 Jan 20	2.34000 -0.23	2.45	2.33	2.41	1,627,508
15 Jan 20	2.57000 -0.07	2.68	2.52	2.68	865,503
14 Jan 20	2.64000 -0.05	2.70	2.63	2.64	635,902
13 Jan 20	2.69000 +0.14	2.75	2.58	2.58	663,243
10 Jan 20	2.55000 -0.11	2.70	2.51	2.61	482,975
09 Jan 20	2.66000 +0.10	2.72	2.54	2.57	928,945
08 Jan 20	2.56000 +0.00	2.57	2.39	2.54	549,863
07 Jan 20	2.56000 +0.00	2.61	2.55	2.61	541,144
06 Jan 20	2.56000 -0.26	2.80	2.46	2.80	1,635,811
03 Jan 20	2.82000 +0.02	2.85	2.66	2.68	944,813
02 Jan 20	2.80000 +0.15	2.82	2.65	2.68	1,150,743
31 Dec 19	2.65000 +0.15	2.66	2.46	2.46	1,174,739
30 Dec 19	2.50000 +0.04	2.50	2.41	2.46	789,755
27 Dec 19	2.46000 +0.06	2.58	2.39	2.39	1,984,468
26 Dec 19	2.40000 +0.15	2.40	2.20	2.20	1,653,672
24 Dec 19	2.25000 +0.03	2.28	2.17	2.22	1,084,405
23 Dec 19	2.22000 -0.08	2.31	2.20	2.30	1,415,113
20 Dec 19	2.30000 -0.04	2.41	2.28	2.38	1,694,362
19 Dec 19	2.34000 +0.02	2.46	2.32	2.32	1,550,595
18 Dec 19	2.32000 -0.01	2.34	2.26	2.29	1,202,231
17 Dec 19	2.33000 +0.01	2.35	2.25	2.28	948,935
16 Dec 19	2.32000 +0.11	2.35	2.27	2.33	1,118,550
13 Dec 19	2.21000 -0.11	2.37	2.14	2.37	1,985,653
12 Dec 19	2.32000 -0.07	2.40	2.29	2.36	999,919
11 Dec 19	2.39000 +0.05	2.44	2.35	2.35	585,971
10 Dec 19	2.34000 +0.00	2.40	2.32	2.38	809,764
09 Dec 19	2.34000 -0.09	2.46	2.32	2.40	517,909
06 Dec 19	2.43000 +0.14	2.48	2.30	2.30	1,066,572
05 Dec 19	2.29000 -0.07	2.44	2.29	2.40	489,890
04 Dec 19	2.36000 -0.08	2.55	2.36	2.45	893,103
03 Dec 19	2.44000 -0.15	2.56	2.43	2.54	572,650
02 Dec 19	2.59000 -0.34	2.88	2.55	2.88	1,011,405
29 Nov 19	2.93000 +0.23	2.93	2.65	2.70	376,712
27 Nov 19	2.70000 +0.24	2.71	2.52	2.54	3,644,366
26 Nov 19	2.46000 +0.12	2.52	2.34	2.36	2,504,978
25 Nov 19	2.34000 +0.19	2.37	2.16	2.20	1,481,890
22 Nov 19	2.15000 +0.09	2.25	2.09	2.10	3,290,535
21 Nov 19	2.06000 -0.15	2.23	2.03	2.20	4,577,085
20 Nov 19	2.21000 +0.01	2.29	2.20	2.29	3,266,627
19 Nov 19	2.20000 -0.67	2.89	2.18	2.86	9,552,536
18 Nov 19	2.87000 -0.14	3.01	2.86	2.99	2,778,103
15 Nov 19	3.01000 +0.03	3.07	2.97	3.00	910,554
14 Nov 19	2.98000 +0.03	3.00	2.96	2.96	1,017,193
13 Nov 19	2.95000 -0.05	3.03	2.93	3.00	1,647,328
12 Nov 19	3.00000 -0.06	3.05	2.95	3.03	1,274,957
11 Nov 19	3.06000 +0.08	3.06	2.91	2.94	800,949
08 Nov 19	2.98000 -0.01	2.99	2.92	2.94	788,923
07 Nov 19	2.99000 +0.09	2.99	2.88	2.94	811,429
06 Nov 19	2.90000 -0.04	3.02	2.86	3.02	1,076,706
05 Nov 19	2.94000 +0.00	3.03	2.93	3.03	2,178,115
04 Nov 19	2.94000 +0.01	3.06	2.91	3.00	1,019,410
01 Nov 19	2.93000 +0.13	2.97	2.82	2.85	717,088
31 Oct 19	2.80000 -0.15	3.00	2.76	2.90	2,232,325
30 Oct 19	2.95000 -0.08	3.05	2.90	2.98	1,409,900
29 Oct 19	3.03000 +0.07	3.11	2.88	2.95	1,350,231
28 Oct 19	2.96000 +0.20	2.98	2.77	2.82	1,506,052
25 Oct 19	2.76000 -0.03	2.81	2.69	2.80	720,123
24 Oct 19	2.79000 +0.09	2.79	2.70	2.76	1,349,178
23 Oct 19	2.70000 -0.13	2.84	2.68	2.82	1,841,195
22 Oct 19	2.83000 -0.01	2.93	2.77	2.84	1,105,501
21 Oct 19	2.84000 -0.07	2.87	2.73	2.75	1,306,995
18 Oct 19	2.91000 -0.04	3.04	2.90	2.95	2,194,001
17 Oct 19	2.95000 +0.13	3.01	2.81	2.82	1,391,687
16 Oct 19	2.82000 +0.03	2.84	2.76	2.82	973,623
15 Oct 19	2.79000 -0.01	2.85	2.77	2.78	1,020,723
14 Oct 19	2.80000 -0.03	2.86	2.77	2.86	1,119,396
11 Oct 19	2.83000 +0.02	2.88	2.79	2.86	754,237
10 Oct 19	2.81000 -0.02	2.88	2.73	2.80	1,012,753
09 Oct 19	2.83000 +0.19	2.89	2.68	2.76	1,616,613
08 Oct 19	2.64000 -0.14	2.82	2.62	2.75	1,217,969
07 Oct 19	2.78000 -0.06	2.85	2.76	2.80	744,110
04 Oct 19	2.84000 -0.03	2.88	2.80	2.86	457,075
03 Oct 19	2.87000 -0.04	2.98	2.79	2.95	796,840
02 Oct 19	2.91000 +0.10	2.95	2.74	2.86	945,683
01 Oct 19	2.81000 -0.09	2.96	2.79	2.96	847,178
30 Sep 19	2.90000 +0.00	2.98	2.85	2.95	1,347,316
27 Sep 19	2.90000 -0.20	3.11	2.88	3.11	2,819,566
26 Sep 19	3.10000 -0.23	3.30	3.09	3.30	1,262,637
25 Sep 19	3.33000 -0.02	3.37	3.29	3.35	989,034
24 Sep 19	3.35000 -0.24	3.60	3.33	3.60	924,552
23 Sep 19	3.59000 +0.12	3.61	3.43	3.45	898,978
20 Sep 19	3.47000 +0.02	3.54	3.42	3.42	4,701,204
19 Sep 19	3.45000 +0.03	3.50	3.40	3.44	1,056,754
18 Sep 19	3.42000 -0.13	3.62	3.39	3.53	1,507,425
17 Sep 19	3.55000 -0.24	3.75	3.51	3.72	1,754,233
16 Sep 19	3.79000 -0.13	3.90	3.75	3.84	1,060,011
13 Sep 19	3.92000 +0.06	3.96	3.83	3.94	627,351
12 Sep 19	3.86000 -0.09	3.95	3.79	3.95	926,905
11 Sep 19	3.95000 +0.04	3.99	3.83	3.94	1,255,448
10 Sep 19	3.91000 +0.00	3.95	3.82	3.94	632,168
09 Sep 19	3.91000 +0.13	3.93	3.78	3.83	528,175
06 Sep 19	3.78000 -0.03	3.95	3.77	3.84	613,468
05 Sep 19	3.81000 +0.07	4.03	3.77	3.79	1,736,247
04 Sep 19	3.74000 +0.09	3.83	3.70	3.73	1,193,546
03 Sep 19	3.65000 -0.09	3.77	3.65	3.65	821,949
30 Aug 19	3.74000 -0.11	3.92	3.73	3.89	734,185
29 Aug 19	3.85000 +0.06	3.88	3.65	3.82	1,010,224
28 Aug 19	3.79000 +0.02	3.81	3.68	3.72	657,881
27 Aug 19	3.77000 -0.11	3.94	3.77	3.90	704,600
26 Aug 19	3.88000 +0.20	3.90	3.49	3.53	2,147,726
23 Aug 19	3.68000 +0.15	3.72	3.37	3.45	1,375,635
22 Aug 19	3.53000 -0.17	3.74	3.48	3.69	793,488
21 Aug 19	3.70000 +0.00	3.82	3.64	3.70	903,953
20 Aug 19	3.70000 +0.01	3.75	3.26	3.74	1,776,083
19 Aug 19	3.69000 +0.05	3.87	3.61	3.80	1,592,922
16 Aug 19	3.64000 +0.21	3.69	3.40	3.50	1,803,327
15 Aug 19	3.43000 +0.39	3.45	3.05	3.10	2,135,317
14 Aug 19	3.04000 -0.22	3.30	3.01	3.20	2,797,220
13 Aug 19	3.26000 -0.15	3.50	3.23	3.38	2,328,584
12 Aug 19	3.41000 -0.04	3.44	3.31	3.38	958,997
09 Aug 19	3.45000 -0.27	3.77	3.40	3.70	1,731,547
08 Aug 19	3.72000 +0.02	3.82	3.68	3.75	624,393
07 Aug 19	3.70000 +0.00	3.73	3.66	3.67	573,584
06 Aug 19	3.70000 -0.01	3.82	3.62	3.82	859,081
05 Aug 19	3.71000 -0.12	3.77	3.62	3.68	737,696
02 Aug 19	3.83000 -0.01	3.90	3.73	3.81	718,893
01 Aug 19	3.84000 -0.04	4.01	3.78	3.95	997,127
31 Jul 19	3.88000 +0.05	3.95	3.80	3.87	557,941
30 Jul 19	3.83000 -0.11	3.93	3.82	3.90	633,011
29 Jul 19	3.94000 -0.02	4.01	3.83	3.88	1,136,047
26 Jul 19	3.96000 +0.00	4.00	3.70	3.99	2,541,069
25 Jul 19	3.96000 -0.23	4.20	3.94	4.20	1,387,390
24 Jul 19	4.19000 +0.03	4.22	4.09	4.19	897,318
23 Jul 19	4.16000 +0.17	4.18	4.00	4.03	2,144,671
22 Jul 19	3.99000 +0.00	4.11	3.96	3.99	1,229,955
19 Jul 19	3.99000 -0.24	4.33	3.98	4.24	5,645,494
18 Jul 19	4.23000 -0.18	4.44	4.18	4.38	2,262,807
17 Jul 19	4.41000 +0.02	4.48	4.30	4.40	854,381
16 Jul 19	4.39000 -0.10	4.50	4.29	4.50	1,067,592
15 Jul 19	4.49000 +0.02	4.54	4.39	4.54	1,401,790
12 Jul 19	4.47000 -0.06	4.60	4.45	4.59	860,201
11 Jul 19	4.53000 +0.18	4.58	4.39	4.39	1,123,031
10 Jul 19	4.35000 -0.09	4.50	4.30	4.50	1,333,006
09 Jul 19	4.44000 +0.18	4.47	4.21	4.22	1,433,931
08 Jul 19	4.26000 -0.19	4.34	4.18	4.33	1,323,996
05 Jul 19	4.45000 -0.08	4.50	4.30	4.50	1,232,711
03 Jul 19	4.53000 -0.22	4.67	4.47	4.65	778,023
02 Jul 19	4.75000 +0.34	4.75	4.38	4.39	2,031,945
01 Jul 19	4.41000 +0.06	4.63	4.37	4.55	1,072,409
28 Jun 19	4.35000 +0.09	4.37	4.15	4.25	966,815
27 Jun 19	4.26000 +0.02	4.38	4.06	4.24	1,473,876
26 Jun 19	4.24000 +0.01	4.30	4.06	4.30	873,225
25 Jun 19	4.23000 -0.09	4.26	3.90	4.25	1,866,062
24 Jun 19	4.32000 +0.15	4.51	4.18	4.18	1,171,624
21 Jun 19	4.17000 -0.45	4.61	4.11	4.55	2,384,008
20 Jun 19	4.62000 +0.35	4.66	4.40	4.41	1,228,793
19 Jun 19	4.27000 +0.23	4.47	4.05	4.09	1,963,059
18 Jun 19	4.04000 +0.08	4.24	3.91	4.01	2,273,678
17 Jun 19	3.96000 -0.03	4.10	3.95	4.06	1,693,872
14 Jun 19	3.99000 -0.45	4.39	3.93	4.35	4,861,820
13 Jun 19	4.44000 -0.08	4.64	4.33	4.60	1,972,303
12 Jun 19	4.52000 -0.48	4.85	4.51	4.85	2,631,777
11 Jun 19	5.00000 +0.14	5.09	4.93	4.97	802,264
10 Jun 19	4.86000 +0.23	4.92	4.74	4.74	424,234
07 Jun 19	4.63000 -0.03	4.68	4.58	4.68	562,833
06 Jun 19	4.66000 -0.05	4.71	4.50	4.66	675,004
05 Jun 19	4.71000 -0.24	5.04	4.66	5.00	588,517
04 Jun 19	4.95000 +0.10	4.96	4.84	4.88	848,006
03 Jun 19	4.85000 +0.14	4.93	4.74	4.74	797,162
31 May 19	4.71000 -0.14	4.82	4.67	4.75	896,890
30 May 19	4.85000 -0.05	5.00	4.76	4.89	432,199
29 May 19	4.90000 -0.08	4.99	4.81	4.99	760,471
28 May 19	4.98000 -0.16	5.27	4.95	5.20	2,132,961
24 May 19	5.14000 +0.14	5.28	5.09	5.09	670,524
23 May 19	5.00000 -0.37	5.21	5.00	5.15	1,753,197
22 May 19	5.37000 +0.02	5.51	5.18	5.25	1,689,553
21 May 19	5.35000 +0.59	5.38	4.90	4.96	1,455,884
20 May 19	4.76000 -0.88	5.52	4.70	5.30	2,719,779
17 May 19	5.64000 -0.05	5.75	5.45	5.52	1,092,662
16 May 19	5.69000 +0.39	5.74	5.35	5.35	1,345,594
15 May 19	5.30000 -0.15	5.88	5.25	5.66	2,594,302
14 May 19	5.45000 +0.43	5.53	5.13	5.13	1,504,933
13 May 19	5.02000 -0.47	5.28	4.95	5.28	1,792,415
10 May 19	5.49000 +0.19	5.62	5.33	5.35	1,159,420
09 May 19	5.30000 -0.25	5.46	5.17	5.44	1,315,778
08 May 19	5.55000 -0.12	5.68	5.44	5.65	931,778
07 May 19	5.67000 -0.20	5.88	5.63	5.77	1,008,440
06 May 19	5.87000 -0.15	5.87	5.50	5.69	1,668,970
03 May 19	6.02000 +0.50	6.25	5.48	5.64	3,525,770
02 May 19	5.52000 +0.50	5.62	5.03	5.04	2,720,229
01 May 19	5.02000 -0.20	5.36	5.02	5.22	797,829
30 Apr 19	5.22000 -0.15	5.47	5.21	5.37	349,112
29 Apr 19	5.37000 +0.00	5.51	5.29	5.38	937,696
26 Apr 19	5.37000 +0.19	5.44	5.17	5.18	800,039
25 Apr 19	5.18000 -0.32	5.45	5.13	5.44	1,161,007
24 Apr 19	5.50000 -0.12	5.60	5.41	5.60	929,909
23 Apr 19	5.62000 +0.20	5.64	5.42	5.42	2,247,010
22 Apr 19	5.42000 +0.04	5.51	5.22	5.30	691,697
18 Apr 19	5.38000 -0.13	5.51	5.29	5.46	819,165
17 Apr 19	5.51000 +0.05	5.65	5.45	5.48	2,131,500
16 Apr 19	5.46000 +0.23	5.69	5.31	5.38	2,540,957
15 Apr 19	5.23000 -0.06	5.40	5.11	5.22	1,082,628
12 Apr 19	5.29000 +0.29	5.48	5.10	5.10	1,772,487
11 Apr 19	5.00000 +0.15	5.10	4.72	4.81	794,878
10 Apr 19	4.85000 -0.07	4.99	4.61	4.91	1,905,222
09 Apr 19	4.92000 +0.09	5.10	4.88	4.90	1,895,332
08 Apr 19	4.83000 +0.42	4.92	4.33	4.36	2,242,233
05 Apr 19	4.41000 +0.36	4.42	4.03	4.07	1,082,994
04 Apr 19	4.05000 -0.09	4.13	3.92	4.01	815,888
03 Apr 19	4.14000 +0.17	4.34	4.02	4.12	1,444,692
02 Apr 19	3.97000 +0.16	4.01	3.82	3.82	933,824
01 Apr 19	3.81000 +0.03	4.02	3.78	3.90	2,540,275
29 Mar 19	3.78000 -0.08	3.98	3.67	3.90	3,020,357
28 Mar 19	3.86000 -0.01	3.92	3.80	3.83	920,773
27 Mar 19	3.87000 +0.00	3.94	3.82	3.83	1,004,319
26 Mar 19	3.87000 -0.16	4.02	3.85	3.94	1,248,196
25 Mar 19	4.03000 +0.03	4.08	3.83	4.00	1,414,868
22 Mar 19	4.00000 -0.33	4.28	3.99	4.28	1,360,272
21 Mar 19	4.33000 +0.04	4.43	4.18	4.26	992,415
20 Mar 19	4.29000 -0.31	4.55	4.26	4.54	1,077,920
19 Mar 19	4.60000 +0.02	4.68	4.55	4.55	728,648
18 Mar 19	4.58000 -0.32	4.88	4.52	4.85	1,749,512
15 Mar 19	4.90000 -0.08	5.02	4.75	4.98	963,717
14 Mar 19	4.98000 +0.04	5.45	4.77	5.33	2,491,456
13 Mar 19	4.94000 +0.16	5.02	4.68	4.79	656,458
12 Mar 19	4.78000 +0.01	4.90	4.64	4.80	569,469
11 Mar 19	4.77000 +0.23	4.90	4.60	4.60	388,156
08 Mar 19	4.54000 -0.38	4.85	4.53	4.85	488,623
07 Mar 19	4.92000 -0.22	5.11	4.70	5.11	997,098
06 Mar 19	5.14000 -0.15	5.30	5.07	5.26	497,222
05 Mar 19	5.29000 -0.12	5.55	5.19	5.46	655,943
04 Mar 19	5.41000 +0.06	5.65	5.15	5.44	1,667,114
01 Mar 19	5.35000 +0.53	5.43	4.89	4.92	1,193,543
28 Feb 19	4.82000 -0.35	5.25	4.65	5.17	1,039,177
27 Feb 19	5.17000 -0.20	5.55	5.02	5.38	1,407,912
26 Feb 19	5.37000 +0.35	5.43	4.95	4.95	1,801,775
25 Feb 19	5.02000 +0.59	5.26	4.71	4.74	3,482,182
22 Feb 19	4.43000 +0.12	4.55	4.36	4.38	1,367,014
21 Feb 19	4.31000 +0.25	4.33	4.00	4.04	1,043,275
20 Feb 19	4.06000 -0.01	4.16	3.98	4.16	479,853
19 Feb 19	4.07000 +0.16	4.27	3.98	4.00	1,158,008
15 Feb 19	3.91000 +0.18	3.97	3.74	3.74	786,672
14 Feb 19	3.73000 +0.06	3.84	3.67	3.68	818,934
13 Feb 19	3.67000 +0.02	3.88	3.66	3.70	663,290
12 Feb 19	3.65000 +0.15	3.65	3.55	3.55	280,455
11 Feb 19	3.50000 +0.10	3.53	3.43	3.45	168,541
08 Feb 19	3.40000 -0.08	3.49	3.36	3.48	242,296
07 Feb 19	3.48000 +0.01	3.53	3.41	3.46	273,276
06 Feb 19	3.47000 -0.05	3.54	3.44	3.53	204,109
05 Feb 19	3.52000 +0.02	3.56	3.45	3.54	273,786
04 Feb 19	3.50000 -0.10	3.66	3.46	3.62	447,252
01 Feb 19	3.60000 +0.04	3.68	3.49	3.55	529,894
31 Jan 19	3.56000 +0.09	3.58	3.45	3.50	475,660
30 Jan 19	3.47000 +0.02	3.61	3.43	3.44	563,148
29 Jan 19	3.45000 +0.18	3.56	3.39	3.48	1,182,251
28 Jan 19	3.27000 -0.07	3.34	3.19	3.27	504,105
25 Jan 19	3.34000 +0.24	3.39	3.10	3.17	743,999
24 Jan 19	3.10000 -0.18	3.35	3.02	3.28	1,408,648
23 Jan 19	3.28000 -0.25	3.59	3.27	3.51	957,149
22 Jan 19	3.53000 -0.15	3.72	2.85	3.67	2,448,946
18 Jan 19	3.68000 -0.09	3.80	3.65	3.72	743,007
17 Jan 19	3.77000 -0.02	3.86	3.69	3.78	619,488
16 Jan 19	3.79000 +0.07	3.92	3.68	3.74	754,887
15 Jan 19	3.72000 +0.02	3.80	3.63	3.75	948,475
14 Jan 19	3.70000 -0.21	3.87	3.62	3.86	1,362,852
11 Jan 19	3.91000 +0.05	3.93	3.80	3.85	719,965
10 Jan 19	3.86000 +0.08	3.97	3.72	3.76	726,250
09 Jan 19	3.78000 +0.01	3.99	3.73	3.75	1,036,902
08 Jan 19	3.77000 -0.12	3.95	3.65	3.90	656,026
07 Jan 19	3.89000 +0.18	3.92	3.57	3.74	746,296
04 Jan 19	3.71000 +0.08	3.89	3.68	3.73	976,090
03 Jan 19	3.63000 -0.06	3.72	3.53	3.61	527,300
02 Jan 19	3.69000 +0.09	3.76	3.50	3.54	356,424
31 Dec 18	3.60000 -0.06	3.77	3.58	3.70	560,025
28 Dec 18	3.66000 +0.06	3.98	3.61	3.61	814,713
27 Dec 18	3.60000 -0.10	3.78	3.55	3.65	816,206
26 Dec 18	3.70000 -0.12	3.88	3.54	3.80	930,677
24 Dec 18	3.82000 -0.04	3.94	3.77	3.80	307,628
21 Dec 18	3.86000 +0.10	3.90	3.68	3.78	887,906
20 Dec 18	3.76000 -0.02	3.89	3.73	3.78	878,131
19 Dec 18	3.78000 -0.12	3.99	3.75	3.88	950,072
18 Dec 18	3.90000 -0.11	4.07	3.87	4.02	1,413,081
17 Dec 18	4.01000 -0.38	4.50	3.98	4.48	2,543,934
14 Dec 18	4.39000 -0.53	4.60	4.38	4.43	3,193,718
13 Dec 18	4.92000 +0.45	5.00	4.61	4.63	1,241,383
12 Dec 18	4.47000 +0.04	4.70	4.37	4.61	1,212,416
11 Dec 18	4.43000 -0.52	4.91	4.31	4.90	978,175
10 Dec 18	4.95000 -0.05	5.08	4.84	4.99	523,644
07 Dec 18	5.00000 -0.04	5.10	4.81	5.06	654,227
06 Dec 18	5.04000 -0.01	5.15	5.00	5.00	742,533
04 Dec 18	5.05000 -0.59	5.80	5.04	5.71	1,653,601
03 Dec 18	5.64000 +0.09	6.01	5.61	5.78	732,237
30 Nov 18	5.55000 -0.09	5.80	5.45	5.77	489,149
29 Nov 18	5.64000 -0.63	6.17	5.53	6.17	762,642
28 Nov 18	6.27000 +0.07	6.39	6.19	6.19	1,374,160
27 Nov 18	6.20000 +0.01	6.28	6.10	6.10	676,989
26 Nov 18	6.19000 -0.05	6.41	6.07	6.11	838,870
23 Nov 18	6.24000 +0.05	6.34	6.00	6.01	612,910
21 Nov 18	6.19000 +0.44	6.25	5.87	5.89	765,218
20 Nov 18	5.75000 +0.31	5.77	5.47	5.74	935,242
19 Nov 18	5.44000 -0.07	5.62	5.41	5.56	416,484
16 Nov 18	5.51000 -0.40	5.90	5.50	5.90	523,036
15 Nov 18	5.91000 -0.08	6.13	5.74	5.98	427,627
14 Nov 18	5.99000 +0.34	6.01	5.75	5.75	232,635
13 Nov 18	5.65000 +0.21	5.85	5.46	5.46	175,389
12 Nov 18	5.44000 -0.20	5.62	5.44	5.59	251,333
09 Nov 18	5.64000 -0.12	5.73	5.58	5.63	111,783
08 Nov 18	5.76000 +0.01	5.83	5.55	5.62	286,643
07 Nov 18	5.75000 +0.09	5.85	5.46	5.76	270,006
06 Nov 18	5.66000 -0.29	6.15	5.35	5.96	1,302,591
05 Nov 18	5.95000 -0.34	6.54	5.92	6.23	670,084
02 Nov 18	6.29000 +0.07	6.42	6.09	6.27	1,123,653
01 Nov 18	6.22000 +0.51	6.27	5.75	5.80	1,123,071
31 Oct 18	5.71000 +0.25	5.72	5.45	5.49	198,535
30 Oct 18	5.46000 -0.12	5.63	5.38	5.60	272,758
29 Oct 18	5.58000 -0.05	5.77	5.55	5.64	263,730
26 Oct 18	5.63000 -0.12	5.77	5.62	5.68	391,654
25 Oct 18	5.75000 +0.32	5.80	5.44	5.44	463,631
24 Oct 18	5.43000 -0.07	5.75	5.41	5.51	626,644
23 Oct 18	5.50000 -0.22	5.70	5.30	5.66	913,054
22 Oct 18	5.72000 -0.11	5.99	5.70	5.97	304,120
19 Oct 18	5.83000 -0.07	6.07	5.81	5.97	323,536
18 Oct 18	5.90000 -0.14	6.10	5.83	5.96	538,840
17 Oct 18	6.04000 +0.05	6.12	5.90	5.95	406,967
16 Oct 18	5.99000 +0.00	6.06	5.87	6.00	402,636
15 Oct 18	5.99000 +0.09	6.04	5.79	5.84	456,356
12 Oct 18	5.90000 +0.04	6.32	5.83	6.00	634,930
11 Oct 18	5.86000 -0.04	6.07	5.75	5.76	671,899
10 Oct 18	5.90000 -0.09	6.02	5.60	6.00	1,173,077
09 Oct 18	5.99000 -0.04	6.20	5.96	6.05	509,020
08 Oct 18	6.03000 +0.05	6.11	5.71	5.83	868,596
05 Oct 18	5.98000 +0.23	6.08	5.69	5.74	940,569
04 Oct 18	5.75000 +0.15	5.77	5.41	5.57	1,258,446
03 Oct 18	5.60000 +0.34	5.74	5.25	5.32	1,070,826
02 Oct 18	5.26000 -0.04	5.34	4.99	5.22	1,295,517
01 Oct 18	5.30000 -0.08	5.46	5.27	5.39	638,905
28 Sep 18	5.38000 +0.03	5.68	5.31	5.33	720,330
27 Sep 18	5.35000 -0.02	5.48	5.20	5.33	682,530
26 Sep 18	5.37000 -0.39	5.69	5.15	5.61	1,368,892
25 Sep 18	5.76000 -0.23	6.06	5.70	6.00	866,377
24 Sep 18	5.99000 -0.61	6.22	5.90	6.01	1,505,908
21 Sep 18	6.60000 +0.71	6.60	5.90	5.90	2,344,240
20 Sep 18	5.89000 +0.03	5.94	5.86	5.90	393,764
19 Sep 18	5.86000 -0.01	6.00	5.73	5.90	435,559
18 Sep 18	5.87000 -0.17	6.10	5.85	6.08	390,543
17 Sep 18	6.04000 -0.02	6.16	5.94	5.97	409,620
14 Sep 18	6.06000 +0.13	6.10	5.82	5.92	602,951
13 Sep 18	5.93000 -0.04	6.19	5.79	6.08	547,199
12 Sep 18	5.97000 +0.09	6.10	5.69	5.81	808,594
11 Sep 18	5.88000 +0.09	6.06	5.70	5.70	692,464
10 Sep 18	5.79000 -0.44	6.18	5.51	6.10	998,110
07 Sep 18	6.23000 +0.01	6.38	6.11	6.21	1,086,897
06 Sep 18	6.22000 -0.53	6.71	6.00	6.58	1,553,224
05 Sep 18	6.75000 -0.07	6.95	6.51	6.81	1,334,053
04 Sep 18	6.82000 +0.32	6.93	6.40	6.44	1,722,847
31 Aug 18	6.50000 +0.39	6.57	6.01	6.02	1,566,134
30 Aug 18	6.11000 +0.12	6.18	5.81	5.92	1,591,545
29 Aug 18	5.99000 +0.17	6.22	5.75	5.78	2,039,164
28 Aug 18	5.82000 +0.11	5.95	5.62	5.75	672,389
27 Aug 18	5.71000 -0.24	6.03	5.66	5.99	2,327,709
24 Aug 18	5.95000 +0.45	5.99	5.54	5.54	1,551,132
23 Aug 18	5.50000 +0.00	5.60	5.39	5.39	857,912
22 Aug 18	5.50000 +0.31	5.68	5.41	5.68	2,472,590
21 Aug 18	5.19000 +0.07	5.48	5.10	5.13	1,385,821
20 Aug 18	5.12000 +0.27	5.33	4.91	5.05	1,289,667
17 Aug 18	4.85000 +0.58	4.98	4.29	4.36	1,001,604
16 Aug 18	4.27000 +0.08	4.37	4.17	4.29	559,878
15 Aug 18	4.19000 -0.12	4.35	4.03	4.29	929,107
14 Aug 18	4.31000 +0.21	4.42	3.95	4.05	904,330
13 Aug 18	4.10000 +0.07	4.19	4.02	4.05	700,428
10 Aug 18	4.03000 -0.37	4.31	4.02	4.30	1,048,427
09 Aug 18	4.40000 +0.08	4.53	4.32	4.32	691,832
08 Aug 18	4.32000 -0.03	4.65	4.30	4.40	1,151,823
07 Aug 18	4.35000 +0.17	4.76	4.18	4.18	1,409,284
06 Aug 18	4.18000 -0.02	4.36	4.14	4.17	411,557
03 Aug 18	4.20000 +0.07	4.39	4.05	4.13	630,266
02 Aug 18	4.13000 +0.12	4.20	3.95	3.95	744,616
01 Aug 18	4.01000 -0.53	4.64	3.95	4.50	1,667,101
31 Jul 18	4.54000 -0.14	4.73	4.54	4.64	574,302
30 Jul 18	4.68000 -0.09	4.78	4.51	4.72	984,732
27 Jul 18	4.77000 -0.14	4.98	4.77	4.91	1,234,230
26 Jul 18	4.91000 -0.02	5.05	4.76	4.91	942,886
25 Jul 18	4.93000 +0.22	5.10	4.64	4.70	1,582,278
24 Jul 18	4.71000 +0.49	4.78	4.32	4.32	1,686,935
23 Jul 18	4.22000 +0.13	4.45	4.06	4.10	1,015,091
20 Jul 18	4.09000 +0.10	4.19	3.96	4.02	515,209
19 Jul 18	3.99000 -0.25	4.22	3.82	4.20	1,910,718
18 Jul 18	4.24000 -0.19	4.43	4.22	4.40	802,024
17 Jul 18	4.43000 +0.04	4.54	4.36	4.37	606,924
16 Jul 18	4.39000 +0.03	4.55	4.31	4.37	943,478
13 Jul 18	4.36000 -0.23	4.67	4.33	4.57	1,164,453
12 Jul 18	4.59000 +0.07	4.65	4.52	4.59	1,378,592
11 Jul 18	4.52000 -0.32	4.91	4.51	4.91	1,758,673
10 Jul 18	4.84000 -0.65	5.54	4.82	5.48	1,571,543
09 Jul 18	5.49000 -0.31	5.78	5.42	5.76	1,388,931
06 Jul 18	5.80000 +0.01	5.94	5.66	5.75	598,115
05 Jul 18	5.79000 +0.09	5.94	5.62	5.72	729,102
03 Jul 18	5.70000 -0.17	5.92	5.70	5.83	326,852
02 Jul 18	5.87000 -0.08	6.07	5.87	5.89	351,199
29 Jun 18	5.95000 -0.02	6.11	5.88	6.00	575,633
28 Jun 18	5.97000 +0.07	6.12	5.85	5.90	1,081,868
27 Jun 18	5.90000 +0.06	6.01	5.81	5.88	1,168,213
26 Jun 18	5.84000 -0.15	6.02	5.75	5.96	1,735,469
25 Jun 18	5.99000 -0.21	6.17	5.81	6.17	1,193,198
22 Jun 18	6.20000 -0.13	6.35	6.19	6.35	491,978
21 Jun 18	6.33000 -0.05	6.43	6.23	6.35	394,322
20 Jun 18	6.38000 +0.11	6.50	6.28	6.31	711,289
19 Jun 18	6.27000 -0.34	6.50	6.24	6.45	399,225
18 Jun 18	6.61000 -0.01	6.62	6.30	6.56	873,917
15 Jun 18	6.62000 +0.41	6.78	6.14	6.15	970,147
14 Jun 18	6.21000 -0.21	6.45	5.95	6.38	1,125,236
13 Jun 18	6.42000 -0.05	6.51	6.28	6.48	593,034
12 Jun 18	6.47000 -0.04	6.64	6.46	6.58	584,045
11 Jun 18	6.51000 -0.06	6.66	6.49	6.61	671,478
08 Jun 18	6.57000 -0.22	6.75	6.48	6.75	948,465
07 Jun 18	6.79000 +0.02	6.97	6.66	6.80	634,094
06 Jun 18	6.77000 +0.15	6.89	6.55	6.55	858,170
05 Jun 18	6.62000 -0.32	7.01	6.53	6.81	1,361,668
04 Jun 18	6.94000 -0.75	7.46	6.43	7.46	2,175,345
01 Jun 18	7.69000 +0.26	7.83	7.38	7.38	333,826
31 May 18	7.43000 -0.01	7.50	7.39	7.42	330,912
30 May 18	7.44000 +0.00	7.50	7.40	7.40	198,884
29 May 18	7.44000 +0.08	7.50	7.25	7.30	552,404
25 May 18	7.36000 -0.07	7.45	7.20	7.20	268,504
24 May 18	7.43000 +0.08	7.55	6.76	7.24	548,014
23 May 18	7.35000 -0.03	7.46	7.25	7.30	145,420
22 May 18	7.38000 +0.06	7.42	7.19	7.30	283,410
21 May 18	7.32000 -0.12	7.40	7.20	7.28	336,130
18 May 18	7.44000 -0.64	7.98	6.95	7.94	890,510
17 May 18	8.08000 -0.27	8.45	8.04	8.30	418,109
16 May 18	8.35000 +0.37	8.40	7.74	7.77	1,101,295
15 May 18	7.98000 +1.10	8.16	7.11	7.23	1,227,258
14 May 18	6.88000 +0.15	6.97	6.75	6.75	213,388
11 May 18	6.73000 -0.10	6.86	6.68	6.81	115,640
10 May 18	6.83000 +0.14	6.88	6.66	6.76	152,393
09 May 18	6.69000 +0.17	6.73	6.48	6.49	180,161
08 May 18	6.52000 -0.04	6.59	6.39	6.58	187,956
07 May 18	6.56000 +0.03	6.64	6.50	6.59	104,625
04 May 18	6.53000 +0.00	6.57	6.50	6.53	67,811
03 May 18	6.53000 -0.02	6.57	6.53	6.55	95,132
02 May 18	6.55000 -0.02	6.63	6.54	6.55	74,965
01 May 18	6.57000 -0.23	6.76	6.54	6.76	208,154
30 Apr 18	6.80000 +0.07	6.85	6.68	6.72	255,199
27 Apr 18	6.73000 +0.04	6.89	6.68	6.75	300,270
26 Apr 18	6.69000 +0.02	6.74	6.66	6.67	177,683
25 Apr 18	6.67000 -0.09	6.72	6.66	6.71	104,006
24 Apr 18	6.76000 +0.06	6.83	6.72	6.74	116,426
23 Apr 18	6.70000 +0.00	6.75	6.66	6.66	107,842
20 Apr 18	6.70000 +0.00	6.89	6.65	6.66	189,458
19 Apr 18	6.70000 -0.12	6.85	6.66	6.80	239,469
18 Apr 18	6.82000 +0.03	6.90	6.72	6.77	479,380
17 Apr 18	6.79000 +0.08	6.84	6.65	6.72	546,003
16 Apr 18	6.71000 -0.16	6.85	6.61	6.85	361,817
13 Apr 18	6.87000 -0.10	7.09	6.71	7.00	436,155
12 Apr 18	6.97000 -0.05	7.09	6.81	7.04	310,601
11 Apr 18	7.02000 +0.00	7.11	7.00	7.05	450,542
10 Apr 18	7.02000 -0.06	7.25	7.02	7.25	311,096
09 Apr 18	7.08000 +0.00	7.24	7.08	7.10	105,459
06 Apr 18	7.08000 -0.04	7.25	7.02	7.08	361,082
05 Apr 18	7.12000 -0.17	7.36	7.10	7.30	227,304
04 Apr 18	7.29000 +0.17	7.40	7.01	7.01	176,627
03 Apr 18	7.12000 -0.07	7.38	7.11	7.21	391,891
02 Apr 18	7.19000 -0.26	7.39	7.16	7.35	293,413
29 Mar 18	7.45000 +0.12	7.58	7.30	7.35	388,883
28 Mar 18	7.33000 +0.00	7.37	7.15	7.33	201,042
27 Mar 18	7.33000 +0.08	7.59	7.31	7.31	338,453
26 Mar 18	7.25000 -0.70	8.04	7.11	8.00	852,848
23 Mar 18	7.95000 -0.05	8.10	7.89	7.93	662,120
22 Mar 18	8.00000 -0.17	8.11	7.78	7.85	855,229
21 Mar 18	8.17000 +0.48	8.22	7.36	7.36	840,012
20 Mar 18	7.69000 +0.01	7.79	7.51	7.66	366,612
19 Mar 18	7.68000 +0.01	7.94	7.56	7.70	337,152
16 Mar 18	7.67000 +0.07	7.78	7.61	7.67	231,682
15 Mar 18	7.60000 -0.24	7.82	7.51	7.82	906,868
14 Mar 18	7.84000 -0.11	8.10	7.81	8.03	286,385
13 Mar 18	7.95000 -0.48	8.56	7.89	8.56	643,816
12 Mar 18	8.43000 +0.56	8.50	7.92	8.00	1,031,579
09 Mar 18	7.87000 -0.15	8.17	7.78	8.05	531,555
08 Mar 18	8.02000 +0.52	8.09	7.50	7.59	670,020
07 Mar 18	7.50000 +0.15	7.58	7.35	7.39	224,303
06 Mar 18	7.35000 -0.01	7.48	7.22	7.47	246,485
05 Mar 18	7.36000 +0.27	7.70	7.00	7.02	336,907
02 Mar 18	7.09000 +0.09	7.20	6.95	6.98	209,641
01 Mar 18	7.00000 -0.08	7.16	6.95	7.16	216,717
28 Feb 18	7.08000 +0.01	7.25	7.05	7.11	143,199
27 Feb 18	7.07000 +0.00	7.35	6.99	7.07	382,728
26 Feb 18	7.07000 -0.35	7.58	7.05	7.42	287,095
23 Feb 18	7.42000 -0.17	7.65	7.42	7.59	239,271
22 Feb 18	7.59000 -0.03	7.80	7.59	7.67	72,524
21 Feb 18	7.62000 +0.04	7.78	7.56	7.60	231,279
20 Feb 18	7.58000 -0.12	7.96	7.57	7.64	164,952
16 Feb 18	7.70000 -0.03	7.81	7.61	7.69	150,047
15 Feb 18	7.73000 -0.08	7.96	7.60	7.96	245,056
14 Feb 18	7.81000 +0.80	7.81	7.01	7.09	600,182
13 Feb 18	7.01000 -0.10	7.15	7.00	7.15	510,079
12 Feb 18	7.11000 +0.21	7.15	7.03	7.05	145,899
09 Feb 18	6.90000 -0.02	7.11	6.90	6.91	644,068
08 Feb 18	6.92000 -0.18	7.13	6.90	7.06	365,010
07 Feb 18	7.10000 -0.19	7.28	7.10	7.22	202,622
06 Feb 18	7.29000 +0.19	7.47	6.88	7.10	516,700
05 Feb 18	7.10000 +0.02	7.27	7.05	7.11	883,732
02 Feb 18	7.08000 -0.03	7.20	7.05	7.11	353,024
01 Feb 18	7.11000 -0.54	7.61	7.11	7.60	530,670
31 Jan 18	7.65000 -0.22	8.04	7.58	7.98	282,480
30 Jan 18	7.87000 -0.48	8.23	7.80	8.23	315,283
29 Jan 18	8.35000 -0.11	8.54	8.10	8.33	345,553
26 Jan 18	8.46000 +0.00	8.55	8.08	8.32	1,518,562
25 Jan 18	8.46000 +0.96	8.68	7.62	7.62	2,253,961
24 Jan 18	7.50000 +0.50	7.55	7.02	7.06	1,107,849
23 Jan 18	7.00000 +0.21	7.10	6.75	6.76	376,473
22 Jan 18	6.79000 +0.02	6.85	6.69	6.71	549,781
19 Jan 18	6.77000 -0.18	7.08	6.73	7.04	479,057
18 Jan 18	6.95000 +0.27	7.55	6.87	7.52	1,895,889
17 Jan 18	6.68000 -0.19	6.96	6.53	6.96	322,206
16 Jan 18	6.87000 -0.13	7.01	6.85	6.96	466,980
12 Jan 18	7.00000 +0.00	7.08	6.99	7.00	238,145
11 Jan 18	7.00000 -0.07	7.08	7.00	7.06	476,032
10 Jan 18	7.07000 -0.02	7.16	7.06	7.08	141,432
09 Jan 18	7.09000 -0.01	7.25	7.05	7.18	307,957
08 Jan 18	7.10000 -0.03	7.20	7.03	7.15	336,933
05 Jan 18	7.13000 -0.01	7.40	7.11	7.20	615,273
04 Jan 18	7.14000 -0.05	7.26	7.10	7.12	574,451
03 Jan 18	7.19000 +0.00	7.36	7.11	7.25	629,247
02 Jan 18	7.19000 +0.08	7.37	7.10	7.22	426,382
29 Dec 17	7.11000 +0.02	7.19	7.03	7.09	436,554
28 Dec 17	7.09000 +0.00	7.16	7.02	7.14	355,814
27 Dec 17	7.09000 +0.02	7.18	7.00	7.12	410,826
26 Dec 17	7.07000 -0.16	7.23	6.95	7.23	587,425
22 Dec 17	7.23000 -0.02	7.30	7.05	7.24	296,418
21 Dec 17	7.25000 +0.16	7.28	7.09	7.17	462,045
20 Dec 17	7.09000 -0.17	7.40	7.05	7.32	573,344
19 Dec 17	7.26000 +0.00	7.40	7.11	7.29	544,577
18 Dec 17	7.26000 -0.25	7.86	7.21	7.60	1,171,147
15 Dec 17	7.51000 -0.58	8.08	7.50	8.01	1,004,225
14 Dec 17	8.09000 -0.41	8.72	7.99	8.46	1,402,167
13 Dec 17	8.50000 +1.00	8.54	7.35	7.46	2,085,220
12 Dec 17	7.50000 -0.50	8.18	7.40	7.96	987,576
11 Dec 17	8.00000 +0.43	8.07	7.50	7.55	1,690,619
08 Dec 17	7.57000 +0.41	7.69	7.14	7.32	1,406,191
07 Dec 17	7.16000 -0.90	7.91	6.95	7.90	3,164,592
06 Dec 17	8.06000 +0.26	8.11	6.88	7.42	1,993,403
05 Dec 17	7.80000 -0.54	8.24	7.76	8.20	916,417
04 Dec 17	8.34000 -0.46	9.10	8.08	9.02	988,330
01 Dec 17	8.80000 -0.80	9.45	8.60	8.99	1,531,235
30 Nov 17	9.60000 +0.29	9.75	9.30	9.32	653,562
29 Nov 17	9.31000 -0.76	10.25	9.30	10.11	840,830
28 Nov 17	10.07000 +0.64	10.27	9.30	9.32	882,948
27 Nov 17	9.43000 -0.02	9.90	9.00	9.09	1,096,398
24 Nov 17	9.45000 +1.27	9.80	7.83	7.83	2,689,794
22 Nov 17	8.18000 -2.62	10.81	8.05	10.81	4,300,582
21 Nov 17	10.80000 -1.76	11.50	10.02	10.80	2,498,735
20 Nov 17	12.56000 -0.44	13.09	12.50	13.00	438,120
17 Nov 17	13.00000 +0.07	13.08	12.72	12.93	869,943
16 Nov 17	12.93000 +0.23	12.96	12.61	12.78	940,614
15 Nov 17	12.70000 -0.30	13.04	12.70	13.00	917,372
14 Nov 17	13.00000 -0.15	13.25	12.75	13.10	2,227,007
13 Nov 17	13.15000 +0.07	13.68	13.09	13.43	2,149,487
10 Nov 17	13.08000 +0.00	14.63	13.02	13.30	9,881,533

FinVolution Group (ADR)

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	2.90000 -0.17	3.10	2.80	3.10	2,295,521
19 Oct 26	3.07000 -0.06	3.15	3.04	3.15	648,820
16 Oct 26	3.13000 -0.03	3.16	3.09	3.12	771,130
15 Oct 26	3.16000 +0.15	3.21	3.05	3.05	1,288,015
14 Oct 26	3.01000 -0.06	3.03	2.98	3.03	563,729
13 Oct 26	3.07000 +0.07	3.09	3.02	3.03	512,024
12 Oct 26	3.00000 -0.06	3.03	2.93	3.02	755,282
09 Oct 26	3.06000 -0.08	3.25	3.01	3.15	820,632
08 Oct 26	3.14000 +0.21	3.14	2.97	2.98	1,378,233
07 Oct 26	2.93000 -0.08	2.97	2.91	2.97	277,276
06 Oct 26	3.01000 +0.09	3.03	2.92	2.95	423,714
05 Oct 26	2.92000 +0.02	2.97	2.90	2.90	338,432
02 Oct 26	2.90000 -0.12	3.02	2.89	3.02	476,607
01 Oct 26	3.02000 -0.01	3.06	2.98	3.06	494,678
30 Sep 26	3.03000 -0.01	3.08	3.02	3.05	457,696
29 Sep 26	3.04000 -0.03	3.09	3.01	3.07	420,899
28 Sep 26	3.07000 -0.04	3.14	3.06	3.14	496,209
25 Sep 26	3.11000 -0.02	3.17	3.10	3.15	377,582
24 Sep 26	3.13000 -0.06	3.22	3.11	3.17	1,098,213
23 Sep 26	3.19000 -0.07	3.26	3.19	3.20	949,301
22 Sep 26	3.26000 +0.01	3.26	3.18	3.25	478,505
21 Sep 26	3.25000 -0.05	3.32	3.21	3.31	573,657
18 Sep 26	3.30000 -0.08	3.47	3.27	3.40	5,939,641
17 Sep 26	3.38000 +0.04	3.42	3.34	3.34	941,938
16 Sep 26	3.34000 +0.07	3.36	3.22	3.24	1,080,837
15 Sep 26	3.27000 -0.12	3.39	3.25	3.36	1,003,947
14 Sep 26	3.39000 -0.01	3.49	3.38	3.41	948,605
11 Sep 26	3.40000 +0.00	3.46	3.38	3.39	704,632
10 Sep 26	3.40000 +0.03	3.47	3.32	3.35	1,230,887
09 Sep 26	3.37000 -0.03	3.46	3.35	3.39	1,090,643
08 Sep 26	3.40000 +0.01	3.46	3.32	3.35	884,544
04 Sep 26	3.39000 +0.09	3.45	3.27	3.28	1,245,557
03 Sep 26	3.30000 -0.14	3.41	3.23	3.40	1,820,786
02 Sep 26	3.44000 +0.12	3.51	3.31	3.32	1,442,345
01 Sep 26	3.32000 -0.35	3.58	3.22	3.58	2,337,196
31 Aug 26	3.67000 +0.27	3.70	3.38	3.39	2,065,621
28 Aug 26	3.40000 -0.62	3.90	3.36	3.88	3,594,268
27 Aug 26	4.02000 -0.19	4.33	3.94	4.26	2,013,667
26 Aug 26	4.21000 -0.16	4.35	4.19	4.26	1,911,429
25 Aug 26	4.37000 +0.03	4.38	4.29	4.30	498,093
24 Aug 26	4.34000 -0.01	4.44	4.30	4.39	437,872
21 Aug 26	4.35000 -0.05	4.48	4.32	4.41	598,413
20 Aug 26	4.40000 -0.02	4.43	4.34	4.41	526,299
19 Aug 26	4.42000 +0.04	4.45	4.35	4.40	483,802
18 Aug 26	4.38000 +0.01	4.43	4.30	4.33	582,460
17 Aug 26	4.37000 -0.01	4.41	4.27	4.40	662,987
14 Aug 26	4.38000 -0.15	4.52	4.36	4.51	793,775
13 Aug 26	4.53000 -0.01	4.58	4.48	4.56	468,943
12 Aug 26	4.54000 +0.11	4.54	4.43	4.43	579,504
11 Aug 26	4.43000 -0.29	4.74	4.42	4.74	865,285
10 Aug 26	4.72000 -0.14	4.87	4.66	4.86	696,973
07 Aug 26	4.86000 +0.04	4.89	4.82	4.82	376,398
06 Aug 26	4.82000 -0.07	4.86	4.76	4.85	223,344
05 Aug 26	4.89000 -0.03	4.99	4.87	4.93	280,196
04 Aug 26	4.92000 -0.04	4.98	4.88	4.95	208,766
03 Aug 26	4.96000 +0.11	4.97	4.83	4.88	375,989
31 Jul 26	4.85000 -0.04	4.94	4.83	4.91	176,170
30 Jul 26	4.89000 -0.08	4.96	4.81	4.95	208,939
29 Jul 26	4.97000 +0.05	5.09	4.92	4.95	514,421
28 Jul 26	4.92000 +0.06	4.93	4.84	4.85	413,814
27 Jul 26	4.86000 +0.11	4.86	4.77	4.83	337,297
24 Jul 26	4.75000 +0.03	4.76	4.65	4.72	311,698
23 Jul 26	4.72000 -0.07	4.84	4.70	4.81	319,064
22 Jul 26	4.79000 +0.00	4.82	4.75	4.81	246,411
21 Jul 26	4.79000 -0.02	4.87	4.75	4.82	205,946
20 Jul 26	4.81000 +0.05	4.82	4.74	4.78	437,854
17 Jul 26	4.76000 +0.01	4.80	4.65	4.69	439,734
16 Jul 26	4.75000 +0.04	4.80	4.70	4.71	400,134
15 Jul 26	4.71000 +0.12	4.75	4.56	4.63	647,252
14 Jul 26	4.59000 +0.02	4.66	4.56	4.60	641,342
13 Jul 26	4.57000 +0.03	4.61	4.53	4.54	415,175
10 Jul 26	4.54000 -0.21	4.85	4.49	4.75	775,550
09 Jul 26	4.75000 +0.04	4.78	4.68	4.72	539,242
08 Jul 26	4.71000 +0.00	4.79	4.68	4.71	554,378
07 Jul 26	4.71000 -0.15	4.85	4.69	4.79	396,339
06 Jul 26	4.86000 +0.03	4.93	4.82	4.85	584,150
02 Jul 26	4.83000 -0.11	4.97	4.80	4.95	365,279
01 Jul 26	4.94000 +0.15	5.00	4.79	4.79	657,797
30 Jun 26	4.79000 +0.06	4.82	4.68	4.72	972,923
29 Jun 26	4.73000 -0.07	4.89	4.70	4.80	467,058
26 Jun 26	4.80000 +0.09	4.82	4.58	4.63	680,768
25 Jun 26	4.71000 -0.14	4.85	4.70	4.85	814,318
24 Jun 26	4.85000 +0.03	4.95	4.80	4.80	545,754
23 Jun 26	4.82000 +0.09	4.86	4.60	4.62	669,060
22 Jun 26	4.73000 +0.06	4.80	4.66	4.67	663,317
18 Jun 26	4.67000 -0.14	4.80	4.63	4.80	2,110,002
17 Jun 26	4.81000 -0.02	4.91	4.80	4.81	427,270
16 Jun 26	4.83000 -0.17	5.03	4.80	5.00	386,732
15 Jun 26	5.00000 -0.03	5.13	4.95	5.00	1,286,407
12 Jun 26	5.03000 +0.08	5.07	4.95	5.00	504,930
11 Jun 26	4.95000 +0.06	4.97	4.82	4.87	537,713
10 Jun 26	4.89000 +0.02	5.01	4.85	4.89	381,995
09 Jun 26	4.87000 +0.02	5.01	4.83	4.92	548,053
08 Jun 26	4.85000 -0.08	4.95	4.84	4.92	559,286
05 Jun 26	4.93000 -0.18	5.12	4.91	5.10	723,133
04 Jun 26	5.11000 -0.02	5.18	5.06	5.10	402,843
03 Jun 26	5.13000 -0.03	5.22	4.94	5.15	824,049
02 Jun 26	5.16000 -0.16	5.39	5.14	5.38	992,887
01 Jun 26	5.32000 +0.07	5.58	5.28	5.38	1,095,930
29 May 26	5.25000 +0.06	5.34	5.07	5.12	1,453,693
28 May 26	5.19000 -0.31	5.40	5.18	5.40	1,254,002
27 May 26	5.50000 +0.55	5.87	4.92	4.92	2,654,430
26 May 26	4.95000 +0.46	5.03	4.61	4.76	2,892,211
22 May 26	4.49000 -0.29	4.70	4.35	4.69	2,386,257
21 May 26	4.78000 +0.01	4.84	4.67	4.77	929,704
20 May 26	4.77000 -0.11	4.95	4.76	4.87	935,085
19 May 26	4.88000 +0.06	4.97	4.83	4.84	626,210
18 May 26	4.82000 +0.08	4.82	4.68	4.74	1,052,493
15 May 26	4.74000 -0.20	4.88	4.72	4.87	965,994
14 May 26	4.94000 -0.15	5.12	4.92	5.12	907,335
13 May 26	5.09000 -0.03	5.15	5.05	5.06	806,389
12 May 26	5.12000 -0.03	5.18	5.05	5.15	857,786
11 May 26	5.15000 -0.02	5.23	5.12	5.18	552,588
08 May 26	5.17000 +0.06	5.22	5.10	5.13	867,601
07 May 26	5.11000 -0.11	5.27	5.09	5.24	1,179,673
06 May 26	5.22000 +0.12	5.24	5.05	5.12	627,354
05 May 26	5.10000 +0.04	5.17	5.02	5.10	774,285
04 May 26	5.06000 +0.03	5.17	5.01	5.08	984,904
01 May 26	5.03000 +0.07	5.09	4.93	4.96	921,326
30 Apr 26	4.96000 +0.11	5.02	4.85	4.88	771,490
29 Apr 26	4.85000 -0.16	5.12	4.85	5.04	730,104
28 Apr 26	5.01000 -0.01	5.09	4.93	5.02	941,393
27 Apr 26	5.02000 +0.21	5.03	4.79	4.79	1,059,759
24 Apr 26	4.81000 +0.09	4.82	4.69	4.76	1,119,644
23 Apr 26	4.72000 -0.02	4.80	4.70	4.73	1,150,235
22 Apr 26	4.74000 +0.05	4.80	4.70	4.71	922,221
21 Apr 26	4.69000 -0.01	4.74	4.66	4.71	1,090,759
20 Apr 26	4.70000 -0.10	4.81	4.66	4.74	1,434,131
17 Apr 26	4.80000 -0.01	4.92	4.77	4.85	1,273,603
16 Apr 26	4.81000 -0.32	4.94	4.76	4.94	1,223,673
15 Apr 26	5.13000 +0.02	5.20	5.05	5.11	857,680
14 Apr 26	5.11000 +0.13	5.15	5.00	5.00	1,358,823
13 Apr 26	4.98000 +0.03	5.00	4.63	4.88	1,405,627
10 Apr 26	4.95000 -0.02	5.05	4.93	4.99	724,711
09 Apr 26	4.97000 -0.20	5.16	4.76	5.16	1,635,031
08 Apr 26	5.17000 +0.22	5.23	5.05	5.17	972,536
07 Apr 26	4.95000 -0.16	5.16	4.87	5.05	817,396
06 Apr 26	5.11000 +0.17	5.18	4.97	4.98	702,144
02 Apr 26	4.94000 +0.05	4.99	4.72	4.77	974,617
01 Apr 26	4.89000 +0.10	4.91	4.78	4.81	844,615
31 Mar 26	4.79000 +0.08	4.81	4.64	4.75	672,467
30 Mar 26	4.71000 +0.05	4.73	4.53	4.61	1,129,925
27 Mar 26	4.66000 +0.04	4.70	4.51	4.60	1,072,485
26 Mar 26	4.62000 -0.12	4.71	4.59	4.70	1,214,979
25 Mar 26	4.74000 -0.12	5.09	4.72	5.04	928,162
24 Mar 26	4.86000 -0.24	5.16	4.86	5.07	1,919,229
23 Mar 26	5.10000 -0.38	5.50	5.08	5.50	2,286,967
20 Mar 26	5.48000 -0.11	5.62	5.38	5.48	8,674,158
19 Mar 26	5.59000 -0.29	5.88	5.57	5.88	1,961,443
18 Mar 26	5.88000 -0.30	6.39	5.88	6.06	2,226,858
17 Mar 26	6.18000 +0.69	6.18	5.55	5.60	3,082,288
16 Mar 26	5.49000 +0.25	5.54	5.36	5.38	2,314,766
13 Mar 26	5.24000 +0.01	5.39	5.20	5.32	624,076
12 Mar 26	5.23000 -0.11	5.40	5.21	5.29	596,737
11 Mar 26	5.34000 -0.01	5.47	5.22	5.35	562,043
10 Mar 26	5.35000 +0.00	5.45	5.28	5.36	820,182
09 Mar 26	5.35000 +0.18	5.35	5.08	5.10	1,209,588
06 Mar 26	5.17000 -0.06	5.25	5.16	5.16	904,068
05 Mar 26	5.23000 -0.18	5.41	5.17	5.38	1,325,058
04 Mar 26	5.41000 +0.12	5.50	5.34	5.36	1,172,420
03 Mar 26	5.29000 -0.44	5.60	5.21	5.54	1,847,655
02 Mar 26	5.73000 +0.11	5.75	5.52	5.55	761,378
27 Feb 26	5.62000 -0.08	5.72	5.62	5.66	964,025
26 Feb 26	5.70000 -0.05	5.74	5.63	5.69	742,218
25 Feb 26	5.75000 +0.11	5.77	5.62	5.73	647,138
24 Feb 26	5.64000 +0.22	5.64	5.46	5.52	820,046
23 Feb 26	5.42000 -0.30	5.72	5.41	5.62	1,155,340
20 Feb 26	5.72000 +0.00	5.78	5.68	5.70	809,976
19 Feb 26	5.72000 -0.07	5.89	5.67	5.84	863,199
18 Feb 26	5.79000 +0.00	5.96	5.79	5.84	822,553
17 Feb 26	5.79000 +0.25	5.86	5.56	5.56	990,592
13 Feb 26	5.54000 +0.06	5.64	5.42	5.42	919,022
12 Feb 26	5.48000 -0.08	5.68	5.42	5.57	1,312,358
11 Feb 26	5.56000 -0.07	5.73	5.56	5.64	1,104,890
10 Feb 26	5.63000 +0.08	5.76	5.59	5.61	1,029,848
09 Feb 26	5.55000 +0.25	5.64	5.28	5.30	1,631,069
06 Feb 26	5.30000 +0.17	5.39	5.14	5.18	1,118,878
05 Feb 26	5.13000 +0.12	5.17	4.94	5.01	2,541,994
04 Feb 26	5.01000 -0.01	5.09	4.95	4.97	1,134,814
03 Feb 26	5.02000 -0.13	5.20	4.90	5.10	1,120,604
02 Feb 26	5.15000 +0.02	5.22	5.05	5.09	863,173
30 Jan 26	5.13000 -0.02	5.22	5.05	5.07	794,288
29 Jan 26	5.15000 -0.05	5.30	5.07	5.20	967,872
28 Jan 26	5.20000 +0.03	5.25	5.16	5.20	801,164
27 Jan 26	5.17000 -0.02	5.30	5.17	5.19	718,516
26 Jan 26	5.19000 +0.06	5.30	5.15	5.15	742,843
23 Jan 26	5.13000 -0.05	5.22	5.13	5.19	778,685
22 Jan 26	5.18000 +0.12	5.24	5.06	5.06	914,312
21 Jan 26	5.06000 -0.06	5.22	5.03	5.15	842,375
20 Jan 26	5.12000 -0.03	5.26	5.04	5.05	935,327
16 Jan 26	5.15000 -0.11	5.27	5.11	5.23	919,103
15 Jan 26	5.26000 +0.07	5.29	5.15	5.18	659,467
14 Jan 26	5.19000 -0.03	5.28	5.17	5.24	761,238
13 Jan 26	5.22000 +0.08	5.24	5.07	5.11	996,253
12 Jan 26	5.14000 +0.13	5.23	5.06	5.06	1,217,438
09 Jan 26	5.01000 -0.16	5.24	4.95	5.16	1,556,113
08 Jan 26	5.17000 +0.00	5.26	5.10	5.16	735,413
07 Jan 26	5.17000 -0.13	5.30	5.16	5.25	735,641
06 Jan 26	5.30000 -0.09	5.49	5.27	5.41	1,050,756
05 Jan 26	5.39000 +0.17	5.41	5.16	5.22	1,065,231
02 Jan 26	5.22000 -0.01	5.55	5.17	5.38	975,227
31 Dec 25	5.23000 -0.03	5.31	5.20	5.23	1,067,035
30 Dec 25	5.26000 +0.05	5.40	5.23	5.23	808,842
29 Dec 25	5.21000 -0.21	5.38	5.16	5.34	1,594,360
26 Dec 25	5.42000 -0.01	5.50	5.34	5.44	742,659
24 Dec 25	5.43000 +0.10	5.51	5.26	5.26	959,844
23 Dec 25	5.33000 +0.14	5.39	5.18	5.18	773,915
22 Dec 25	5.19000 +0.01	5.37	5.13	5.13	995,447
19 Dec 25	5.18000 -0.04	5.30	5.17	5.25	1,672,547
18 Dec 25	5.22000 +0.08	5.26	5.14	5.14	840,877
17 Dec 25	5.14000 +0.03	5.30	5.10	5.18	976,628
16 Dec 25	5.11000 -0.06	5.20	5.05	5.11	1,021,444
15 Dec 25	5.17000 -0.09	5.32	5.15	5.29	1,219,415
12 Dec 25	5.26000 +0.04	5.40	5.24	5.24	874,410
11 Dec 25	5.22000 +0.02	5.29	5.16	5.20	985,845
10 Dec 25	5.20000 +0.04	5.30	5.14	5.16	1,251,138
09 Dec 25	5.16000 -0.19	5.28	5.11	5.25	2,633,895
08 Dec 25	5.35000 +0.14	5.55	5.18	5.20	2,166,497
05 Dec 25	5.21000 +0.20	5.25	5.00	5.00	1,240,967
04 Dec 25	5.01000 +0.05	5.10	4.96	4.97	1,035,555
03 Dec 25	4.96000 +0.03	5.06	4.91	4.94	1,293,701
02 Dec 25	4.93000 -0.21	5.13	4.89	5.09	1,929,509
01 Dec 25	5.14000 +0.15	5.22	4.95	4.96	3,282,507
28 Nov 25	4.99000 -0.05	5.09	4.94	5.07	3,790,833
26 Nov 25	5.04000 -0.20	5.29	4.98	5.17	2,351,063
25 Nov 25	5.24000 +0.29	5.27	5.03	5.05	2,422,792
24 Nov 25	4.95000 +0.21	5.06	4.83	4.85	2,054,821
21 Nov 25	4.74000 -0.03	4.89	4.70	4.80	1,655,817
20 Nov 25	4.77000 -0.77	5.39	4.74	5.02	2,977,102
19 Nov 25	5.54000 -0.43	5.80	5.46	5.79	2,900,848
18 Nov 25	5.97000 +0.07	6.03	5.80	5.80	731,771
17 Nov 25	5.90000 -0.08	6.00	5.83	6.00	1,435,813
14 Nov 25	5.98000 -0.04	6.08	5.94	5.98	1,300,727
13 Nov 25	6.02000 +0.00	6.16	5.99	6.02	730,482
12 Nov 25	6.02000 -0.11	6.20	5.95	6.08	760,309
11 Nov 25	6.13000 -0.02	6.25	6.07	6.15	1,131,644
10 Nov 25	6.15000 +0.13	6.34	6.07	6.23	1,892,355
07 Nov 25	6.02000 +0.00	6.04	5.89	5.92	1,336,153
06 Nov 25	6.02000 +0.12	6.09	5.90	5.91	1,190,228
05 Nov 25	5.90000 -0.08	6.09	5.90	6.00	842,946
04 Nov 25	5.98000 -0.19	6.09	5.94	5.95	896,725
03 Nov 25	6.17000 +0.06	6.38	6.01	6.30	1,390,702
31 Oct 25	6.11000 +0.53	6.36	5.84	5.87	3,109,444
30 Oct 25	5.58000 -0.05	5.71	5.48	5.59	2,031,333
29 Oct 25	5.63000 -0.29	6.02	5.59	6.00	2,560,664
28 Oct 25	5.92000 -0.64	6.50	5.87	6.50	5,179,336
27 Oct 25	6.56000 -0.40	7.07	6.54	7.04	2,579,438
24 Oct 25	6.96000 +0.14	7.02	6.91	6.92	1,747,688
23 Oct 25	6.82000 +0.05	7.03	6.82	6.89	875,628
22 Oct 25	6.77000 +0.05	7.01	6.74	6.75	1,100,516
21 Oct 25	6.72000 +0.21	6.76	6.41	6.42	1,078,167
20 Oct 25	6.51000 +0.04	6.51	6.43	6.47	841,989
17 Oct 25	6.47000 +0.05	6.50	6.32	6.39	660,412
16 Oct 25	6.42000 -0.16	6.59	6.38	6.55	1,122,929
15 Oct 25	6.58000 -0.02	6.70	6.55	6.62	817,445
14 Oct 25	6.60000 -0.12	6.72	6.55	6.70	985,536
13 Oct 25	6.72000 +0.02	7.03	6.72	6.95	828,410
10 Oct 25	6.70000 -0.29	7.02	6.64	7.01	1,721,559
09 Oct 25	6.99000 -0.17	7.26	6.95	7.26	1,584,328
08 Oct 25	7.16000 +0.07	7.35	7.14	7.22	949,284
07 Oct 25	7.09000 -0.26	7.38	7.03	7.29	1,607,673
06 Oct 25	7.35000 +0.13	7.47	7.10	7.10	1,284,715
03 Oct 25	7.22000 -0.41	7.65	7.09	7.61	1,672,346
02 Oct 25	7.63000 +0.13	7.65	7.53	7.57	844,707
01 Oct 25	7.50000 +0.13	7.56	7.30	7.38	941,791
30 Sep 25	7.37000 -0.16	7.51	7.31	7.51	1,385,898
29 Sep 25	7.53000 -0.02	7.70	7.43	7.66	701,308
26 Sep 25	7.55000 -0.07	7.62	7.51	7.62	588,043
25 Sep 25	7.62000 -0.07	7.70	7.53	7.63	1,201,525
24 Sep 25	7.69000 +0.00	7.95	7.69	7.80	620,174
23 Sep 25	7.69000 +0.02	7.82	7.61	7.62	938,295
22 Sep 25	7.67000 +0.01	7.75	7.62	7.64	964,657
19 Sep 25	7.66000 -0.26	7.94	7.61	7.85	3,943,317
18 Sep 25	7.92000 -0.05	7.97	7.79	7.97	1,154,656
17 Sep 25	7.97000 +0.33	8.05	7.71	7.71	1,788,282
16 Sep 25	7.64000 -0.07	7.81	7.55	7.74	1,253,554
15 Sep 25	7.71000 +0.23	7.74	7.52	7.55	2,444,372
12 Sep 25	7.48000 -0.23	7.73	7.47	7.71	1,694,900
11 Sep 25	7.71000 +0.07	7.77	7.57	7.64	977,657
10 Sep 25	7.64000 -0.19	7.87	7.60	7.84	1,162,577
09 Sep 25	7.83000 +0.06	8.03	7.75	7.88	1,355,877
08 Sep 25	7.77000 -0.14	7.97	7.74	7.96	1,830,663
05 Sep 25	7.91000 +0.13	7.99	7.84	7.86	1,909,060
04 Sep 25	7.78000 -0.26	7.98	7.74	7.94	1,814,321
03 Sep 25	8.04000 -0.18	8.22	7.87	8.16	2,054,302
02 Sep 25	8.22000 -0.03	8.29	8.02	8.20	1,867,652
29 Aug 25	8.25000 -0.10	8.40	8.22	8.34	2,034,055
28 Aug 25	8.35000 -0.21	8.69	8.32	8.65	2,624,749
27 Aug 25	8.56000 -0.32	8.79	8.46	8.79	4,191,910
26 Aug 25	8.88000 -0.45	9.26	8.85	9.23	3,889,238
25 Aug 25	9.33000 -0.10	9.73	9.30	9.45	3,008,113
22 Aug 25	9.43000 +0.30	9.68	9.09	9.11	3,610,677
21 Aug 25	9.13000 +0.48	9.17	8.40	8.55	3,256,127
20 Aug 25	8.65000 -0.14	8.88	8.41	8.79	2,524,676
19 Aug 25	8.79000 -0.22	9.14	8.75	9.10	3,693,229
18 Aug 25	9.01000 -0.32	9.49	8.97	9.42	2,089,940
15 Aug 25	9.33000 +0.51	9.37	9.14	9.24	1,713,524
14 Aug 25	8.82000 -0.22	9.02	8.81	8.92	1,766,257
13 Aug 25	9.04000 -0.07	9.25	8.95	9.18	1,183,574
12 Aug 25	9.11000 +0.15	9.28	9.00	9.08	1,037,462
11 Aug 25	8.96000 -0.27	9.26	8.83	9.20	1,289,235
08 Aug 25	9.23000 +0.30	9.26	8.93	9.02	1,448,360
07 Aug 25	8.93000 +0.39	9.11	8.73	8.89	2,188,785
06 Aug 25	8.54000 +0.06	8.62	8.40	8.57	703,343
05 Aug 25	8.48000 +0.15	8.49	8.31	8.44	2,449,740
04 Aug 25	8.33000 +0.09	8.40	8.16	8.34	924,291
01 Aug 25	8.24000 -0.35	8.53	8.20	8.53	1,653,960
31 Jul 25	8.59000 +0.02	8.77	8.35	8.56	2,929,881
30 Jul 25	8.57000 -0.16	8.89	8.56	8.76	1,558,758
29 Jul 25	8.73000 -0.13	8.97	8.60	8.89	2,080,021
28 Jul 25	8.86000 -0.08	9.09	8.69	9.06	1,299,352
25 Jul 25	8.94000 -0.48	9.25	8.63	9.25	3,539,754
24 Jul 25	9.42000 -0.41	9.90	9.37	9.90	1,933,174
23 Jul 25	9.83000 +0.04	10.04	9.79	9.94	1,234,634
22 Jul 25	9.79000 -0.21	10.01	9.63	9.95	1,209,302
21 Jul 25	10.00000 +0.16	10.09	9.71	9.91	1,670,703
18 Jul 25	9.84000 -0.29	10.17	9.82	10.14	1,377,344
17 Jul 25	10.13000 +0.08	10.38	10.05	10.38	1,871,233
16 Jul 25	10.05000 -0.55	10.66	10.05	10.55	1,757,776
15 Jul 25	10.60000 +0.01	10.75	10.55	10.67	1,021,643
14 Jul 25	10.59000 -0.01	10.90	10.53	10.80	2,685,500
11 Jul 25	10.60000 +0.29	10.87	10.35	10.38	2,304,066
10 Jul 25	10.31000 +0.40	10.37	9.96	9.98	1,612,261
09 Jul 25	9.91000 -0.12	10.31	9.63	10.19	1,777,497
08 Jul 25	10.03000 +0.04	10.32	10.00	10.05	1,562,508
07 Jul 25	9.99000 +0.15	10.34	9.84	9.86	1,997,627
03 Jul 25	9.84000 +0.33	9.85	9.43	9.64	1,063,707
02 Jul 25	9.51000 +0.29	9.62	9.14	9.26	1,116,092
01 Jul 25	9.22000 -0.26	9.54	9.17	9.47	1,289,385
30 Jun 25	9.48000 -0.06	9.69	9.35	9.62	1,149,727
27 Jun 25	9.54000 +0.01	9.61	9.44	9.61	725,562
26 Jun 25	9.53000 -0.24	9.75	9.51	9.73	813,653
25 Jun 25	9.77000 -0.03	9.98	9.66	9.95	1,496,757
24 Jun 25	9.80000 +0.40	9.98	9.50	9.60	2,340,057
23 Jun 25	9.40000 +0.15	9.53	9.10	9.24	2,514,068
20 Jun 25	9.25000 -0.26	9.75	9.18	9.63	15,386,862
18 Jun 25	9.51000 +0.25	9.60	9.40	9.45	1,550,284
17 Jun 25	9.26000 +0.29	9.30	8.87	8.93	1,955,351
16 Jun 25	8.97000 +0.27	9.16	8.89	8.95	1,003,729
13 Jun 25	8.70000 -0.21	8.85	8.68	8.71	429,326
12 Jun 25	8.91000 +0.04	8.99	8.76	8.83	520,853
11 Jun 25	8.87000 +0.27	8.93	8.65	8.65	540,799
10 Jun 25	8.60000 -0.13	8.83	8.59	8.70	345,230
09 Jun 25	8.73000 +0.15	8.85	8.62	8.65	409,715
06 Jun 25	8.58000 -0.09	8.67	8.52	8.67	232,733
05 Jun 25	8.67000 +0.03	8.78	8.43	8.71	455,703
04 Jun 25	8.64000 +0.22	8.77	8.49	8.50	641,536
03 Jun 25	8.42000 +0.01	8.50	8.27	8.42	509,041
02 Jun 25	8.41000 +0.05	8.47	8.31	8.40	513,197
30 May 25	8.36000 -0.36	8.70	8.29	8.65	832,847
29 May 25	8.72000 +0.12	8.78	8.65	8.70	870,249
28 May 25	8.60000 -0.07	8.68	8.44	8.58	749,869
27 May 25	8.67000 +0.06	8.69	8.36	8.49	980,211
23 May 25	8.61000 +0.20	8.63	8.29	8.41	1,207,956
22 May 25	8.41000 -0.18	8.71	8.38	8.60	741,605
21 May 25	8.59000 -0.04	9.10	8.47	9.10	1,214,360
20 May 25	8.63000 -0.18	9.03	8.54	8.91	922,612
19 May 25	8.81000 +0.31	8.91	8.34	8.40	708,394
16 May 25	8.50000 -0.04	8.64	8.45	8.47	466,659
15 May 25	8.54000 -0.25	8.77	8.49	8.70	1,008,574
14 May 25	8.79000 -0.05	9.01	8.76	8.91	398,998
13 May 25	8.84000 +0.18	8.93	8.59	8.59	691,153
12 May 25	8.66000 +0.36	8.79	8.49	8.67	492,153
09 May 25	8.30000 -0.01	8.53	8.17	8.47	381,674
08 May 25	8.31000 -0.05	8.47	8.17	8.40	477,670
07 May 25	8.36000 -0.27	8.59	8.31	8.53	409,836
06 May 25	8.63000 +0.20	8.72	8.33	8.33	1,136,289
05 May 25	8.43000 +0.03	8.49	8.19	8.37	3,020,432
02 May 25	8.40000 +0.41	8.49	8.19	8.21	666,199
01 May 25	7.99000 +0.08	8.08	7.82	7.94	564,765
30 Apr 25	7.91000 +0.05	8.00	7.71	7.94	425,387
29 Apr 25	7.86000 +0.06	7.92	7.80	7.85	1,569,693
28 Apr 25	7.80000 +0.11	7.88	7.69	7.69	512,391
25 Apr 25	7.69000 -0.03	7.76	7.54	7.67	501,793
24 Apr 25	7.72000 +0.09	7.80	7.42	7.56	974,943
23 Apr 25	7.63000 +0.27	7.80	7.41	7.52	1,298,166
22 Apr 25	7.36000 +0.33	7.44	7.12	7.21	962,569
21 Apr 25	7.03000 -0.13	7.16	6.92	7.10	970,846
17 Apr 25	7.16000 -0.05	7.33	7.05	7.30	1,434,355
16 Apr 25	7.21000 -0.40	7.47	6.98	7.42	4,404,534
15 Apr 25	7.61000 -0.35	8.01	7.54	7.95	1,752,276
14 Apr 25	7.96000 +0.29	8.26	7.82	7.89	1,373,279
11 Apr 25	7.67000 -0.38	8.21	7.36	8.18	2,544,015
10 Apr 25	8.05000 +0.06	8.29	7.91	7.99	1,239,450
09 Apr 25	7.99000 -0.11	8.10	7.27	8.02	2,292,468
08 Apr 25	8.10000 -0.22	8.85	7.90	8.84	1,399,176
07 Apr 25	8.32000 -0.43	8.81	7.85	8.23	1,184,760
04 Apr 25	8.75000 -0.98	9.06	8.54	9.00	1,277,693
03 Apr 25	9.73000 -0.24	9.81	9.54	9.60	975,072
02 Apr 25	9.97000 -0.14	10.19	9.80	10.05	961,792
01 Apr 25	10.11000 +0.48	10.12	9.63	9.67	790,287
31 Mar 25	9.63000 -0.13	9.81	9.53	9.65	892,351
28 Mar 25	9.76000 -0.70	10.30	9.69	10.22	1,197,412
27 Mar 25	10.46000 +0.65	10.49	9.82	9.94	1,561,216
26 Mar 25	9.81000 +0.10	9.86	9.58	9.68	861,327
25 Mar 25	9.71000 -0.15	9.81	9.56	9.79	780,568
24 Mar 25	9.86000 -0.18	10.06	9.79	10.00	906,083
21 Mar 25	10.04000 +0.05	10.05	9.73	9.87	1,593,306
20 Mar 25	9.99000 -0.62	10.31	9.53	9.70	1,517,723
19 Mar 25	10.61000 -0.11	10.75	10.46	10.71	1,528,118
18 Mar 25	10.72000 +1.60	11.08	9.76	10.00	4,576,057
17 Mar 25	9.12000 +0.41	9.25	8.74	8.80	2,256,923
14 Mar 25	8.71000 +0.41	8.74	8.51	8.63	1,097,151
13 Mar 25	8.30000 -0.01	8.39	8.19	8.22	426,353
12 Mar 25	8.31000 +0.05	8.38	8.23	8.34	602,393
11 Mar 25	8.26000 +0.21	8.30	8.11	8.11	654,135
10 Mar 25	8.05000 -0.28	8.25	7.93	8.12	541,031
07 Mar 25	8.33000 -0.09	8.55	8.29	8.43	465,774
06 Mar 25	8.42000 -0.01	8.55	8.35	8.54	973,895
05 Mar 25	8.43000 +0.39	8.45	8.17	8.22	636,806
04 Mar 25	8.04000 -0.07	8.17	7.86	8.07	606,381
03 Mar 25	8.11000 -0.13	8.30	7.99	8.25	709,248
28 Feb 25	8.24000 -0.19	8.35	8.17	8.28	810,456
27 Feb 25	8.43000 -0.17	8.67	8.39	8.57	550,036
26 Feb 25	8.60000 +0.39	8.66	8.27	8.29	895,114
25 Feb 25	8.21000 -0.18	8.52	8.15	8.50	966,294
24 Feb 25	8.39000 -0.13	8.50	8.21	8.47	973,151
21 Feb 25	8.52000 -0.10	8.70	8.45	8.69	1,105,855
20 Feb 25	8.62000 +0.14	8.68	8.41	8.58	1,126,985
19 Feb 25	8.48000 +0.01	8.55	8.27	8.45	787,197
18 Feb 25	8.47000 +0.10	8.56	8.27	8.49	1,050,653
14 Feb 25	8.37000 +0.04	8.78	8.35	8.60	1,153,697
13 Feb 25	8.33000 +0.27	8.35	8.01	8.04	852,481
12 Feb 25	8.06000 +0.14	8.17	7.85	7.94	1,001,584
11 Feb 25	7.92000 -0.34	8.15	7.83	8.15	1,038,409
10 Feb 25	8.26000 -0.03	8.34	8.11	8.30	988,962
07 Feb 25	8.29000 +0.31	8.30	8.08	8.08	1,216,484
06 Feb 25	7.98000 +0.18	8.08	7.89	7.92	1,523,083
05 Feb 25	7.80000 +0.09	7.84	7.70	7.70	820,187
04 Feb 25	7.71000 +0.19	7.80	7.62	7.64	611,317
03 Feb 25	7.52000 -0.12	7.59	7.11	7.45	725,414
31 Jan 25	7.64000 -0.22	7.90	7.59	7.90	779,669
30 Jan 25	7.86000 +0.22	7.97	7.69	7.69	1,032,273
29 Jan 25	7.64000 -0.10	7.81	7.57	7.76	797,877
28 Jan 25	7.74000 +0.16	7.76	7.54	7.59	694,810
27 Jan 25	7.58000 -0.08	7.70	7.54	7.58	491,677
24 Jan 25	7.66000 +0.32	7.68	7.35	7.38	1,168,820
23 Jan 25	7.34000 +0.00	7.52	7.30	7.39	698,439
22 Jan 25	7.34000 +0.12	7.34	7.11	7.25	1,087,358
21 Jan 25	7.22000 +0.20	7.23	6.99	7.09	1,138,687
17 Jan 25	7.02000 +0.04	7.07	6.92	6.98	558,321
16 Jan 25	6.98000 -0.02	7.06	6.91	7.00	340,071
15 Jan 25	7.00000 +0.00	7.12	6.98	7.04	715,880
14 Jan 25	7.00000 +0.25	7.00	6.77	6.81	718,666
13 Jan 25	6.75000 +0.01	6.97	6.60	6.75	742,548
10 Jan 25	6.74000 +0.09	6.81	6.63	6.63	801,584
08 Jan 25	6.65000 +0.00	6.66	6.54	6.60	1,042,030
07 Jan 25	6.65000 +0.07	6.78	6.45	6.58	933,828
06 Jan 25	6.58000 -0.33	7.01	6.57	7.00	800,387
03 Jan 25	6.91000 +0.13	7.02	6.80	6.85	458,492
02 Jan 25	6.78000 -0.01	6.80	6.70	6.75	368,389
31 Dec 24	6.79000 -0.01	6.88	6.78	6.83	350,361
30 Dec 24	6.80000 -0.06	6.88	6.77	6.82	320,397
27 Dec 24	6.86000 -0.16	6.98	6.79	6.98	266,529
26 Dec 24	7.02000 +0.08	7.04	6.91	6.95	414,479
24 Dec 24	6.94000 +0.07	6.95	6.84	6.89	171,350
23 Dec 24	6.87000 +0.09	6.89	6.72	6.84	379,674
20 Dec 24	6.78000 -0.02	6.84	6.72	6.72	352,258
19 Dec 24	6.80000 -0.01	6.89	6.74	6.81	389,904
18 Dec 24	6.81000 -0.14	7.15	6.77	7.00	812,086
17 Dec 24	6.95000 +0.08	7.04	6.82	6.87	755,866
16 Dec 24	6.87000 +0.07	6.95	6.68	6.75	748,514
13 Dec 24	6.80000 -0.07	6.87	6.76	6.80	793,438
12 Dec 24	6.87000 +0.05	6.94	6.67	6.70	578,797
11 Dec 24	6.82000 -0.13	6.95	6.78	6.95	587,259
10 Dec 24	6.95000 -0.18	7.02	6.65	6.88	660,186
09 Dec 24	7.13000 +0.14	7.29	7.10	7.20	774,214
06 Dec 24	6.99000 +0.11	7.04	6.92	7.00	425,471
05 Dec 24	6.88000 +0.00	7.15	6.84	6.90	789,188
04 Dec 24	6.88000 +0.02	6.90	6.79	6.80	698,878
03 Dec 24	6.86000 +0.13	6.89	6.68	6.73	642,534
02 Dec 24	6.73000 -0.25	7.02	6.65	6.98	949,977
29 Nov 24	6.98000 +0.35	7.07	6.68	6.70	1,587,982
27 Nov 24	6.63000 +0.35	6.71	6.27	6.31	1,855,234
26 Nov 24	6.28000 +0.04	6.36	6.15	6.25	619,704
25 Nov 24	6.24000 +0.06	6.26	6.15	6.18	705,032
22 Nov 24	6.18000 -0.11	6.39	6.16	6.22	493,538
21 Nov 24	6.29000 -0.01	6.38	6.21	6.25	498,855
20 Nov 24	6.30000 +0.07	6.32	6.18	6.25	416,101
19 Nov 24	6.23000 +0.20	6.37	6.04	6.26	447,103
18 Nov 24	6.03000 +0.09	6.16	5.97	5.99	923,669
15 Nov 24	5.94000 +0.12	6.01	5.85	5.85	559,607
14 Nov 24	5.82000 -0.12	5.99	5.80	5.93	269,946
13 Nov 24	5.94000 -0.05	6.05	5.92	6.01	362,355
12 Nov 24	5.99000 -0.18	6.09	5.94	6.09	351,408
11 Nov 24	6.17000 +0.16	6.19	5.97	6.00	356,715
08 Nov 24	6.01000 -0.29	6.26	5.99	6.23	287,036
07 Nov 24	6.30000 +0.05	6.39	6.28	6.32	307,288
06 Nov 24	6.25000 +0.00	6.30	6.15	6.18	314,013
05 Nov 24	6.25000 +0.15	6.30	6.15	6.18	396,990
04 Nov 24	6.10000 +0.16	6.13	5.94	5.98	347,809
01 Nov 24	5.94000 -0.12	6.07	5.94	6.06	321,021
31 Oct 24	6.06000 +0.06	6.07	5.97	6.00	320,177
30 Oct 24	6.00000 -0.08	6.16	5.97	6.04	395,327
29 Oct 24	6.08000 -0.10	6.20	6.07	6.19	236,338
28 Oct 24	6.18000 +0.10	6.27	6.08	6.11	323,894
25 Oct 24	6.08000 +0.03	6.16	6.02	6.07	340,156
24 Oct 24	6.05000 +0.01	6.11	6.01	6.05	375,440
23 Oct 24	6.04000 -0.24	6.41	5.96	6.35	493,420
22 Oct 24	6.28000 +0.23	6.35	6.07	6.07	778,917
21 Oct 24	6.05000 +0.01	6.08	5.93	5.98	352,511
18 Oct 24	6.04000 +0.30	6.04	5.88	5.91	547,019
17 Oct 24	5.74000 -0.10	5.89	5.72	5.80	463,241
16 Oct 24	5.84000 +0.05	5.91	5.76	5.85	730,468
15 Oct 24	5.79000 -0.38	6.04	5.72	6.04	1,004,089
14 Oct 24	6.17000 -0.15	6.32	6.16	6.31	509,942
11 Oct 24	6.32000 +0.18	6.41	6.08	6.16	649,757
10 Oct 24	6.14000 -0.14	6.41	6.09	6.32	851,972
09 Oct 24	6.28000 -0.15	6.42	6.11	6.42	1,355,731
08 Oct 24	6.43000 -0.32	6.59	6.27	6.38	1,155,474
07 Oct 24	6.75000 -0.34	7.24	6.51	7.22	1,244,665
04 Oct 24	7.09000 +0.26	7.09	6.91	6.93	1,049,799
03 Oct 24	6.83000 +0.01	6.89	6.60	6.65	2,221,181
02 Oct 24	6.82000 +0.45	6.84	6.49	6.60	1,677,499
01 Oct 24	6.37000 +0.19	6.37	6.04	6.12	2,255,459
30 Sep 24	6.18000 +0.16	6.45	6.11	6.20	1,343,406
27 Sep 24	6.02000 +0.10	6.08	5.92	5.92	1,723,802
26 Sep 24	5.92000 +0.25	5.95	5.82	5.85	1,478,278
25 Sep 24	5.67000 +0.02	5.73	5.58	5.60	721,620
24 Sep 24	5.65000 +0.19	5.70	5.53	5.53	851,455
23 Sep 24	5.46000 +0.03	5.50	5.42	5.42	788,388
20 Sep 24	5.43000 -0.02	5.46	5.39	5.44	1,146,694
19 Sep 24	5.45000 +0.09	5.49	5.40	5.43	625,067
18 Sep 24	5.36000 -0.02	5.43	5.33	5.39	535,835
17 Sep 24	5.38000 +0.05	5.44	5.29	5.33	734,147
16 Sep 24	5.33000 +0.03	5.44	5.31	5.33	482,141
13 Sep 24	5.30000 +0.10	5.32	5.19	5.22	528,488
12 Sep 24	5.20000 -0.06	5.28	5.20	5.27	354,812
11 Sep 24	5.26000 +0.07	5.30	5.19	5.20	377,185
10 Sep 24	5.19000 -0.06	5.25	5.15	5.25	332,452
09 Sep 24	5.25000 +0.06	5.29	5.15	5.18	471,883
06 Sep 24	5.19000 -0.02	5.20	5.14	5.19	374,113
05 Sep 24	5.21000 -0.03	5.24	5.17	5.23	425,312
04 Sep 24	5.24000 -0.02	5.30	5.19	5.27	329,604
03 Sep 24	5.26000 -0.04	5.28	5.18	5.25	478,457
30 Aug 24	5.30000 +0.01	5.31	5.22	5.31	917,065
29 Aug 24	5.29000 +0.11	5.35	5.18	5.19	449,016
28 Aug 24	5.18000 -0.15	5.31	5.16	5.30	465,552
27 Aug 24	5.33000 -0.01	5.39	5.31	5.34	498,344
26 Aug 24	5.34000 +0.02	5.39	5.23	5.25	677,490
23 Aug 24	5.32000 -0.27	5.52	5.19	5.50	1,065,438
22 Aug 24	5.59000 +0.09	5.65	5.46	5.52	562,011
21 Aug 24	5.50000 -0.20	5.70	5.34	5.56	726,206
20 Aug 24	5.70000 -0.09	5.80	5.68	5.75	595,327
19 Aug 24	5.79000 +0.09	5.80	5.65	5.68	627,413
16 Aug 24	5.70000 +0.09	5.70	5.61	5.62	419,333
15 Aug 24	5.61000 -0.01	5.68	5.59	5.67	345,288
14 Aug 24	5.62000 +0.07	5.66	5.55	5.56	466,111
13 Aug 24	5.55000 +0.01	5.58	5.47	5.54	319,173
12 Aug 24	5.54000 +0.08	5.57	5.44	5.48	330,436
09 Aug 24	5.46000 -0.04	5.51	5.39	5.51	273,600
08 Aug 24	5.50000 +0.17	5.55	5.34	5.37	646,384
07 Aug 24	5.33000 -0.09	5.55	5.32	5.50	363,490
06 Aug 24	5.42000 +0.14	5.48	5.26	5.26	504,499
05 Aug 24	5.28000 +0.02	5.31	4.97	5.04	720,457
02 Aug 24	5.26000 -0.12	5.37	5.25	5.37	465,881
01 Aug 24	5.38000 -0.20	5.64	5.32	5.60	658,222
31 Jul 24	5.58000 +0.11	5.66	5.40	5.50	1,422,581
30 Jul 24	5.47000 +0.02	5.48	5.37	5.46	518,835
29 Jul 24	5.45000 +0.04	5.51	5.34	5.44	1,295,081
26 Jul 24	5.41000 +0.21	5.47	5.19	5.21	769,616
25 Jul 24	5.20000 +0.13	5.28	5.08	5.08	673,577
24 Jul 24	5.07000 +0.02	5.11	5.01	5.05	544,093
23 Jul 24	5.05000 +0.00	5.07	5.00	5.04	339,823
22 Jul 24	5.05000 +0.05	5.06	5.01	5.03	466,096
19 Jul 24	5.00000 +0.04	5.04	4.93	4.96	413,201
18 Jul 24	4.96000 -0.01	5.07	4.95	4.99	539,072
17 Jul 24	4.97000 -0.04	5.02	4.97	5.02	158,048
16 Jul 24	5.01000 +0.04	5.03	4.97	4.97	273,734
15 Jul 24	4.97000 -0.05	5.04	4.94	5.04	171,318
12 Jul 24	5.02000 +0.00	5.07	5.01	5.05	272,327
11 Jul 24	5.02000 +0.11	5.12	4.96	4.98	984,703
10 Jul 24	4.91000 +0.01	5.01	4.90	4.92	719,368
09 Jul 24	4.90000 +0.11	4.91	4.77	4.81	1,004,762
08 Jul 24	4.79000 -0.07	4.88	4.78	4.82	410,075
05 Jul 24	4.86000 +0.00	4.90	4.82	4.87	451,831
03 Jul 24	4.86000 +0.02	4.99	4.84	4.88	631,914
02 Jul 24	4.84000 +0.04	4.85	4.80	4.82	459,268
01 Jul 24	4.80000 +0.03	4.90	4.78	4.79	626,080
28 Jun 24	4.77000 +0.13	4.78	4.64	4.68	841,203
27 Jun 24	4.64000 -0.13	4.75	4.63	4.74	907,720
26 Jun 24	4.77000 +0.01	4.80	4.74	4.77	554,177
25 Jun 24	4.76000 -0.03	4.80	4.73	4.75	535,315
24 Jun 24	4.79000 -0.01	4.84	4.77	4.81	657,235
21 Jun 24	4.80000 -0.03	4.82	4.77	4.78	775,531
20 Jun 24	4.83000 +0.06	4.86	4.77	4.80	579,407
18 Jun 24	4.77000 +0.01	4.80	4.74	4.75	429,008
17 Jun 24	4.76000 +0.07	4.77	4.67	4.68	414,738
14 Jun 24	4.69000 -0.01	4.73	4.67	4.68	402,422
13 Jun 24	4.70000 +0.01	4.73	4.66	4.67	644,968
12 Jun 24	4.69000 -0.02	4.76	4.68	4.70	577,559
11 Jun 24	4.71000 +0.03	4.71	4.63	4.66	649,865
10 Jun 24	4.68000 -0.02	4.74	4.67	4.69	251,353
07 Jun 24	4.70000 -0.08	4.78	4.70	4.74	597,363
06 Jun 24	4.78000 +0.00	4.80	4.75	4.79	533,700
05 Jun 24	4.78000 +0.08	4.79	4.70	4.70	626,686
04 Jun 24	4.70000 -0.03	4.77	4.67	4.72	904,271
03 Jun 24	4.73000 -0.05	4.83	4.70	4.78	476,792
31 May 24	4.78000 +0.05	4.79	4.65	4.70	968,267
30 May 24	4.73000 +0.00	4.80	4.72	4.72	834,474
29 May 24	4.73000 -0.04	4.76	4.70	4.71	408,158
28 May 24	4.77000 -0.03	4.80	4.72	4.78	1,095,573
24 May 24	4.80000 +0.06	4.85	4.74	4.75	613,359
23 May 24	4.74000 -0.03	4.77	4.68	4.76	526,622
22 May 24	4.77000 +0.05	4.87	4.73	4.73	808,833
21 May 24	4.72000 -0.10	4.79	4.65	4.77	833,839
20 May 24	4.82000 -0.23	4.96	4.82	4.94	1,205,601
17 May 24	5.05000 +0.00	5.11	4.99	5.05	360,749
16 May 24	5.05000 -0.11	5.19	4.75	5.18	1,258,863
15 May 24	5.16000 +0.00	5.24	5.07	5.22	648,913
14 May 24	5.16000 +0.03	5.17	5.09	5.14	562,679
13 May 24	5.13000 +0.02	5.25	5.11	5.13	721,820
10 May 24	5.11000 +0.02	5.14	5.05	5.12	292,871
09 May 24	5.09000 -0.01	5.23	5.08	5.19	279,667
08 May 24	5.10000 +0.10	5.16	4.99	4.99	612,781
07 May 24	5.00000 -0.07	5.08	4.94	5.06	677,822
06 May 24	5.07000 +0.06	5.11	5.03	5.03	338,906
03 May 24	5.01000 -0.02	5.05	4.97	5.05	394,584
02 May 24	5.03000 +0.16	5.14	4.97	4.97	862,385
01 May 24	4.87000 +0.10	4.90	4.76	4.79	443,867
30 Apr 24	4.77000 -0.09	4.87	4.74	4.82	903,634
29 Apr 24	4.86000 -0.03	4.93	4.78	4.89	479,180
26 Apr 24	4.89000 +0.04	4.97	4.85	4.89	311,867
25 Apr 24	4.85000 -0.05	4.90	4.84	4.90	180,411
24 Apr 24	4.90000 +0.07	4.97	4.86	4.90	568,517
23 Apr 24	4.83000 +0.07	4.87	4.78	4.78	541,617
22 Apr 24	4.76000 +0.02	4.85	4.73	4.75	643,433
19 Apr 24	4.74000 +0.01	4.77	4.68	4.72	525,416
18 Apr 24	4.73000 +0.05	4.81	4.70	4.72	593,280
17 Apr 24	4.68000 -0.03	4.76	4.64	4.73	793,105
16 Apr 24	4.71000 -0.12	4.84	4.64	4.84	1,049,975
15 Apr 24	4.83000 -0.17	4.96	4.75	4.82	917,304
12 Apr 24	5.00000 -0.19	5.16	5.00	5.16	539,973
11 Apr 24	5.19000 -0.07	5.35	5.17	5.28	611,716
10 Apr 24	5.26000 -0.06	5.41	5.25	5.32	651,444
09 Apr 24	5.32000 +0.04	5.36	5.18	5.31	951,071
08 Apr 24	5.28000 +0.05	5.32	5.23	5.28	723,528
05 Apr 24	5.23000 +0.06	5.26	5.17	5.17	580,548
04 Apr 24	5.17000 +0.07	5.30	5.13	5.14	1,012,161
03 Apr 24	5.10000 +0.02	5.14	5.00	5.08	540,347
02 Apr 24	5.08000 -0.01	5.14	5.03	5.09	574,481
01 Apr 24	5.09000 +0.05	5.22	5.04	5.09	743,700
28 Mar 24	5.04000 +0.12	5.11	4.92	4.92	1,220,815
27 Mar 24	4.92000 +0.00	4.95	4.90	4.90	396,934
26 Mar 24	4.92000 -0.01	4.95	4.86	4.95	639,393
25 Mar 24	4.93000 +0.03	4.95	4.84	4.90	668,581
22 Mar 24	4.90000 -0.09	4.96	4.86	4.90	612,426
21 Mar 24	4.99000 +0.05	5.06	4.91	4.99	578,763
20 Mar 24	4.94000 +0.09	5.10	4.83	4.84	969,196
19 Mar 24	4.85000 -0.14	4.94	4.45	4.94	1,200,416
18 Mar 24	4.99000 -0.06	5.07	4.93	5.07	1,029,418
15 Mar 24	5.05000 -0.13	5.18	5.00	5.08	1,213,434
14 Mar 24	5.18000 -0.17	5.31	5.03	5.31	1,749,281
13 Mar 24	5.35000 +0.12	5.37	5.23	5.23	1,547,554
12 Mar 24	5.23000 +0.21	5.27	5.02	5.05	1,488,055
11 Mar 24	5.02000 +0.01	5.18	5.01	5.04	605,924
08 Mar 24	5.01000 +0.01	5.02	4.87	4.99	1,146,264
07 Mar 24	5.00000 -0.20	5.23	4.93	5.19	1,259,970
06 Mar 24	5.20000 -0.14	5.37	5.17	5.34	1,076,081
05 Mar 24	5.34000 +0.09	5.35	5.18	5.25	714,640
04 Mar 24	5.25000 -0.14	5.37	5.22	5.37	638,940
01 Mar 24	5.39000 +0.16	5.47	5.24	5.24	1,107,600
29 Feb 24	5.23000 +0.00	5.30	5.21	5.25	1,113,096
28 Feb 24	5.23000 -0.01	5.23	5.10	5.18	265,008
27 Feb 24	5.24000 +0.10	5.26	5.09	5.16	497,714
26 Feb 24	5.14000 -0.09	5.24	5.08	5.21	383,799
23 Feb 24	5.23000 +0.07	5.27	5.18	5.20	637,457
22 Feb 24	5.16000 +0.08	5.23	5.05	5.08	722,804
21 Feb 24	5.08000 +0.08	5.19	5.02	5.02	627,391
20 Feb 24	5.00000 -0.04	5.05	4.96	5.05	561,479
16 Feb 24	5.04000 +0.02	5.14	4.97	5.09	795,468
15 Feb 24	5.02000 +0.07	5.03	4.93	4.93	745,196
14 Feb 24	4.95000 +0.18	4.95	4.82	4.84	845,123
13 Feb 24	4.77000 +0.03	4.82	4.66	4.66	906,259
12 Feb 24	4.74000 +0.06	4.79	4.69	4.72	952,497
09 Feb 24	4.68000 -0.03	4.75	4.63	4.75	521,115
08 Feb 24	4.71000 -0.12	4.78	4.61	4.77	1,266,298
07 Feb 24	4.83000 -0.03	4.90	4.80	4.84	746,966
06 Feb 24	4.86000 +0.14	4.91	4.77	4.81	1,299,034
05 Feb 24	4.72000 -0.04	4.80	4.65	4.80	640,178
02 Feb 24	4.76000 -0.07	4.84	4.73	4.80	550,227
01 Feb 24	4.83000 +0.02	4.88	4.78	4.85	614,154
31 Jan 24	4.81000 +0.05	4.92	4.71	4.71	1,158,238
30 Jan 24	4.76000 -0.02	4.79	4.72	4.75	377,646
29 Jan 24	4.78000 +0.02	4.80	4.68	4.79	469,521
26 Jan 24	4.76000 -0.02	4.80	4.74	4.79	524,330
25 Jan 24	4.78000 +0.00	4.79	4.68	4.77	594,938
24 Jan 24	4.78000 +0.09	4.80	4.72	4.76	759,809
23 Jan 24	4.69000 +0.11	4.76	4.65	4.65	773,631
22 Jan 24	4.58000 -0.05	4.63	4.53	4.61	784,410
19 Jan 24	4.63000 -0.02	4.66	4.53	4.66	609,936
18 Jan 24	4.65000 +0.04	4.68	4.57	4.65	550,797
17 Jan 24	4.61000 +0.07	4.68	4.49	4.49	875,804
16 Jan 24	4.54000 -0.26	4.75	4.45	4.74	1,567,680
12 Jan 24	4.80000 -0.06	4.88	4.78	4.87	1,132,586
11 Jan 24	4.86000 +0.12	4.90	4.71	4.75	1,178,478
10 Jan 24	4.74000 +0.00	4.89	4.70	4.75	764,106
09 Jan 24	4.74000 -0.07	4.77	4.69	4.77	885,851
08 Jan 24	4.81000 -0.06	4.85	4.74	4.85	729,230
05 Jan 24	4.87000 +0.00	4.89	4.82	4.86	370,971
04 Jan 24	4.87000 -0.03	4.93	4.84	4.87	403,568
03 Jan 24	4.90000 +0.08	4.93	4.81	4.84	539,094
02 Jan 24	4.82000 -0.08	4.89	4.72	4.88	656,117
29 Dec 23	4.90000 -0.04	4.96	4.88	4.94	684,878
28 Dec 23	4.94000 +0.16	4.96	4.78	4.78	878,687
27 Dec 23	4.78000 +0.01	4.79	4.73	4.79	339,119
26 Dec 23	4.77000 -0.06	4.84	4.74	4.84	260,826
22 Dec 23	4.83000 +0.00	4.86	4.80	4.83	485,918
21 Dec 23	4.83000 +0.13	4.83	4.72	4.74	609,384
20 Dec 23	4.70000 -0.05	4.82	4.69	4.74	641,787
19 Dec 23	4.75000 +0.08	4.80	4.70	4.70	862,210
18 Dec 23	4.67000 -0.07	4.80	4.64	4.80	624,596
15 Dec 23	4.74000 +0.13	4.80	4.56	4.63	2,330,737
14 Dec 23	4.61000 +0.10	4.70	4.51	4.51	1,017,995
13 Dec 23	4.51000 +0.03	4.54	4.40	4.47	876,249
12 Dec 23	4.48000 +0.01	4.52	4.47	4.51	831,617
11 Dec 23	4.47000 -0.12	4.59	4.47	4.56	696,931
08 Dec 23	4.59000 +0.05	4.65	4.53	4.53	616,209
07 Dec 23	4.54000 +0.07	4.55	4.47	4.48	404,568
06 Dec 23	4.47000 +0.06	4.52	4.41	4.41	764,869
05 Dec 23	4.41000 -0.07	4.47	4.41	4.46	642,516
04 Dec 23	4.48000 +0.02	4.53	4.40	4.40	861,824
01 Dec 23	4.46000 +0.03	4.50	4.35	4.43	851,308
30 Nov 23	4.43000 -0.02	4.55	4.41	4.49	1,583,466
29 Nov 23	4.45000 +0.04	4.46	4.34	4.40	739,024
28 Nov 23	4.41000 -0.04	4.55	4.41	4.45	987,225
27 Nov 23	4.45000 -0.14	4.55	4.41	4.51	1,108,541
24 Nov 23	4.59000 +0.05	4.66	4.48	4.53	778,021
22 Nov 23	4.54000 -0.33	4.86	4.46	4.86	1,196,031
21 Nov 23	4.87000 -0.27	5.03	4.22	4.80	3,322,655
20 Nov 23	5.14000 +0.09	5.19	5.01	5.04	1,177,499
17 Nov 23	5.05000 +0.13	5.07	4.89	4.92	1,468,376
16 Nov 23	4.92000 -0.06	4.96	4.82	4.92	864,455
15 Nov 23	4.98000 +0.01	5.11	4.97	4.98	687,538
14 Nov 23	4.97000 +0.08	4.98	4.87	4.92	761,558
13 Nov 23	4.89000 +0.12	4.97	4.78	4.79	982,307
10 Nov 23	4.77000 -0.03	4.84	4.75	4.81	527,390
09 Nov 23	4.80000 -0.02	4.84	4.75	4.80	517,144
08 Nov 23	4.82000 -0.06	4.92	4.80	4.89	337,138
07 Nov 23	4.88000 -0.04	4.93	4.83	4.90	541,379
06 Nov 23	4.92000 +0.07	4.98	4.89	4.90	421,106
03 Nov 23	4.85000 +0.03	4.97	4.85	4.88	558,626
02 Nov 23	4.82000 +0.03	4.87	4.78	4.83	508,714
01 Nov 23	4.79000 +0.06	4.83	4.71	4.75	832,816
31 Oct 23	4.73000 +0.04	4.74	4.63	4.65	806,128
30 Oct 23	4.69000 +0.00	4.83	4.66	4.75	425,720
27 Oct 23	4.69000 +0.07	4.74	4.64	4.68	526,501
26 Oct 23	4.62000 -0.13	4.79	4.62	4.75	952,799
25 Oct 23	4.75000 -0.02	4.80	4.68	4.75	791,820
24 Oct 23	4.77000 +0.11	4.82	4.67	4.70	864,293
23 Oct 23	4.66000 +0.00	4.74	4.59	4.63	796,840
20 Oct 23	4.66000 +0.01	4.69	4.44	4.61	810,856
19 Oct 23	4.65000 -0.10	4.82	4.63	4.75	793,795
18 Oct 23	4.75000 -0.09	4.80	4.61	4.80	1,543,493
17 Oct 23	4.84000 -0.08	4.93	4.79	4.92	676,770
16 Oct 23	4.92000 -0.13	5.11	4.85	5.09	1,277,503
13 Oct 23	5.05000 +0.06	5.07	4.95	5.01	1,035,777
12 Oct 23	4.99000 +0.00	5.01	4.91	4.99	739,506
11 Oct 23	4.99000 -0.01	5.13	4.95	5.06	764,558
10 Oct 23	5.00000 +0.09	5.12	4.92	4.95	1,064,022
09 Oct 23	4.91000 +0.06	4.95	4.80	4.85	931,766
06 Oct 23	4.85000 +0.10	4.92	4.75	4.75	1,420,090
05 Oct 23	4.75000 -0.02	4.80	4.70	4.75	872,505
04 Oct 23	4.77000 -0.06	4.84	4.72	4.82	823,471
03 Oct 23	4.83000 -0.15	4.97	4.76	4.91	1,212,760
02 Oct 23	4.98000 +0.00	5.04	4.94	5.00	658,267
29 Sep 23	4.98000 -0.05	5.13	4.98	5.07	829,193
28 Sep 23	5.03000 +0.07	5.06	4.93	4.96	904,865
27 Sep 23	4.96000 +0.01	5.00	4.92	4.97	608,051
26 Sep 23	4.95000 -0.05	5.01	4.90	4.96	586,043
25 Sep 23	5.00000 -0.11	5.08	4.99	5.08	2,350,848
22 Sep 23	5.11000 +0.04	5.19	5.09	5.10	793,013
21 Sep 23	5.07000 +0.03	5.08	4.98	4.98	437,705
20 Sep 23	5.04000 +0.02	5.11	4.99	5.01	752,375
19 Sep 23	5.02000 +0.01	5.07	4.97	5.00	561,763
18 Sep 23	5.01000 +0.00	5.03	4.95	4.95	522,674
15 Sep 23	5.01000 -0.05	5.06	4.99	5.04	696,058
14 Sep 23	5.06000 +0.02	5.10	5.04	5.08	516,641
13 Sep 23	5.04000 -0.06	5.12	5.02	5.09	513,023
12 Sep 23	5.10000 +0.03	5.16	5.07	5.11	641,688
11 Sep 23	5.07000 -0.06	5.22	4.92	5.09	2,380,495
08 Sep 23	5.13000 +0.02	5.14	5.05	5.08	438,745
07 Sep 23	5.11000 -0.03	5.17	5.04	5.06	1,047,289
06 Sep 23	5.14000 +0.05	5.20	5.06	5.06	836,903
05 Sep 23	5.09000 -0.03	5.11	5.04	5.05	583,913
01 Sep 23	5.12000 +0.10	5.19	4.99	5.01	962,224
31 Aug 23	5.02000 -0.07	5.09	4.96	5.08	1,445,588
30 Aug 23	5.09000 -0.13	5.31	5.06	5.22	1,321,543
29 Aug 23	5.22000 +0.09	5.41	5.04	5.25	1,603,486
28 Aug 23	5.13000 +0.02	5.17	5.06	5.08	1,079,337
25 Aug 23	5.11000 -0.01	5.18	5.07	5.15	712,565
24 Aug 23	5.12000 +0.05	5.18	5.09	5.12	907,535
23 Aug 23	5.07000 -0.05	5.20	5.06	5.10	872,141
22 Aug 23	5.12000 -0.04	5.20	5.09	5.20	852,441
21 Aug 23	5.16000 +0.02	5.19	5.11	5.18	697,165
18 Aug 23	5.14000 -0.09	5.19	5.08	5.16	880,144
17 Aug 23	5.23000 +0.02	5.32	5.20	5.27	602,578
16 Aug 23	5.21000 -0.01	5.26	5.16	5.17	801,554
15 Aug 23	5.22000 -0.13	5.32	5.17	5.28	1,049,821
14 Aug 23	5.35000 -0.18	5.47	5.27	5.43	1,343,904
11 Aug 23	5.53000 -0.25	5.72	5.46	5.69	1,321,149
10 Aug 23	5.78000 +0.02	5.85	5.76	5.77	503,782
09 Aug 23	5.76000 +0.06	5.79	5.66	5.71	595,166
08 Aug 23	5.70000 -0.27	6.05	5.59	6.05	1,492,218
07 Aug 23	5.97000 -0.02	6.03	5.86	6.03	920,590
04 Aug 23	5.99000 +0.07	6.01	5.89	5.93	556,707
03 Aug 23	5.92000 +0.05	6.00	5.89	5.89	904,246
02 Aug 23	5.87000 -0.07	5.92	5.80	5.92	1,365,422
01 Aug 23	5.94000 +0.07	5.98	5.78	5.80	1,791,928
31 Jul 23	5.87000 +0.15	5.89	5.65	5.66	1,169,705
28 Jul 23	5.72000 +0.05	5.80	5.64	5.77	1,142,742
27 Jul 23	5.67000 -0.03	5.80	5.58	5.75	816,402
26 Jul 23	5.70000 +0.21	5.72	5.50	5.59	1,954,712
25 Jul 23	5.49000 +0.10	5.63	5.43	5.54	1,271,273
24 Jul 23	5.39000 +0.00	5.51	5.33	5.43	1,428,933
21 Jul 23	5.39000 +0.05	5.41	5.28	5.36	2,714,878
20 Jul 23	5.34000 +0.07	5.36	5.22	5.26	528,980
19 Jul 23	5.27000 +0.08	5.32	5.20	5.23	691,345
18 Jul 23	5.19000 -0.16	5.38	5.15	5.32	1,870,498
17 Jul 23	5.35000 +0.27	5.44	5.06	5.06	2,079,440
14 Jul 23	5.08000 +0.05	5.11	4.88	5.05	1,431,276
13 Jul 23	5.03000 +0.13	5.07	4.94	4.94	1,415,162
12 Jul 23	4.90000 -0.06	5.03	4.86	4.96	1,015,634
11 Jul 23	4.96000 +0.06	4.98	4.92	4.93	1,150,642
10 Jul 23	4.90000 +0.15	4.97	4.74	4.74	981,067
07 Jul 23	4.75000 +0.03	4.86	4.72	4.77	1,426,995
06 Jul 23	4.72000 +0.03	4.72	4.55	4.64	486,396
05 Jul 23	4.69000 +0.08	4.70	4.61	4.64	773,111
03 Jul 23	4.61000 +0.01	4.78	4.61	4.65	793,210
30 Jun 23	4.60000 -0.03	4.69	4.58	4.64	1,219,728
29 Jun 23	4.63000 -0.04	4.68	4.57	4.62	663,917
28 Jun 23	4.67000 +0.06	4.67	4.56	4.62	584,005
27 Jun 23	4.61000 +0.15	4.66	4.48	4.48	1,080,071
26 Jun 23	4.46000 -0.02	4.53	4.45	4.48	505,423
23 Jun 23	4.48000 -0.02	4.48	4.39	4.47	487,946
22 Jun 23	4.50000 -0.04	4.54	4.47	4.54	481,905
21 Jun 23	4.54000 +0.00	4.59	4.50	4.55	710,611
20 Jun 23	4.54000 -0.03	4.57	4.37	4.57	976,106
16 Jun 23	4.57000 -0.02	4.62	4.52	4.62	1,401,695
15 Jun 23	4.59000 +0.04	4.66	4.55	4.58	649,126
14 Jun 23	4.55000 +0.03	4.62	4.52	4.53	591,948
13 Jun 23	4.52000 +0.07	4.52	4.41	4.50	696,533
12 Jun 23	4.45000 +0.02	4.57	4.42	4.49	789,680
09 Jun 23	4.43000 +0.02	4.47	4.40	4.43	553,876
08 Jun 23	4.41000 +0.05	4.44	4.33	4.33	548,177
07 Jun 23	4.36000 +0.03	4.45	4.32	4.32	682,000
06 Jun 23	4.33000 +0.14	4.41	4.18	4.20	687,777
05 Jun 23	4.19000 +0.09	4.25	4.07	4.10	769,784
02 Jun 23	4.10000 +0.09	4.14	4.00	4.07	678,991
01 Jun 23	4.01000 +0.15	4.05	3.87	3.88	572,063
31 May 23	3.86000 -0.12	4.00	3.78	3.98	734,422
30 May 23	3.98000 -0.09	4.16	3.85	4.02	764,879
26 May 23	4.07000 +0.04	4.18	4.02	4.02	585,016
25 May 23	4.03000 +0.03	4.08	3.96	4.00	554,457
24 May 23	4.00000 -0.04	4.09	3.97	4.02	542,139
23 May 23	4.04000 +0.07	4.07	3.90	3.90	544,936
22 May 23	3.97000 +0.07	4.06	3.89	3.90	760,057
19 May 23	3.90000 -0.04	3.93	3.79	3.93	568,790
18 May 23	3.94000 -0.02	4.10	3.88	4.09	541,294
17 May 23	3.96000 -0.14	4.11	3.93	4.11	750,871
16 May 23	4.10000 -0.04	4.23	4.09	4.15	750,573
15 May 23	4.14000 +0.05	4.15	4.03	4.08	1,317,420
12 May 23	4.09000 -0.01	4.18	4.07	4.12	546,542
11 May 23	4.10000 +0.07	4.16	3.99	4.02	766,842
10 May 23	4.03000 +0.00	4.06	3.98	4.03	615,353
09 May 23	4.03000 -0.05	4.03	3.93	3.98	641,307
08 May 23	4.08000 +0.07	4.12	3.99	4.03	565,586
05 May 23	4.01000 +0.16	4.06	3.87	3.91	345,459
04 May 23	3.85000 -0.03	4.00	3.85	3.93	384,823
03 May 23	3.88000 +0.02	3.94	3.84	3.87	312,035
02 May 23	3.86000 -0.17	4.05	3.82	4.01	728,696
01 May 23	4.03000 +0.05	4.04	3.97	3.99	396,818
28 Apr 23	3.98000 +0.07	4.05	3.90	3.90	502,141
27 Apr 23	3.91000 +0.13	3.97	3.79	3.81	415,304
26 Apr 23	3.78000 +0.11	3.84	3.71	3.72	730,800
25 Apr 23	3.67000 -0.03	3.72	3.63	3.70	520,616
24 Apr 23	3.70000 -0.05	3.79	3.68	3.75	758,527
21 Apr 23	3.75000 -0.09	3.83	3.73	3.83	668,632
20 Apr 23	3.84000 +0.01	3.88	3.78	3.83	506,759
19 Apr 23	3.83000 +0.02	3.88	3.74	3.74	493,528
18 Apr 23	3.81000 -0.10	3.96	3.78	3.91	1,298,956
17 Apr 23	3.91000 +0.13	3.96	3.80	3.81	844,348
14 Apr 23	3.78000 -0.02	3.90	3.74	3.83	774,543
13 Apr 23	3.80000 +0.02	3.88	3.79	3.84	690,705
12 Apr 23	3.78000 -0.23	3.90	3.76	3.87	1,198,179
11 Apr 23	4.01000 +0.04	4.09	3.97	3.97	1,246,208
10 Apr 23	3.97000 +0.01	4.03	3.93	4.00	1,000,132
06 Apr 23	3.96000 +0.03	4.01	3.91	3.93	1,186,546
05 Apr 23	3.93000 -0.13	4.09	3.86	4.08	1,244,214
04 Apr 23	4.06000 -0.12	4.28	4.02	4.26	547,499
03 Apr 23	4.18000 +0.01	4.34	4.13	4.21	759,980
31 Mar 23	4.17000 -0.03	4.30	4.13	4.23	848,705
30 Mar 23	4.20000 +0.11	4.26	4.12	4.14	546,073
29 Mar 23	4.09000 +0.03	4.13	4.05	4.09	381,039
28 Mar 23	4.06000 -0.04	4.14	4.02	4.14	659,753
27 Mar 23	4.10000 +0.11	4.16	3.99	3.99	832,274
24 Mar 23	3.99000 +0.02	4.01	3.92	3.94	722,660
23 Mar 23	3.97000 +0.03	4.09	3.95	4.05	1,260,207
22 Mar 23	3.94000 -0.08	4.11	3.94	4.05	811,640
21 Mar 23	4.02000 +0.08	4.15	3.98	4.01	1,174,058
20 Mar 23	3.94000 +0.20	4.01	3.73	3.74	1,203,104
17 Mar 23	3.74000 -0.06	4.01	3.74	3.79	2,105,650
16 Mar 23	3.80000 -0.03	3.87	3.55	3.82	1,871,257
15 Mar 23	3.83000 -0.66	4.36	3.57	4.36	3,120,092
14 Mar 23	4.49000 -0.02	4.66	4.41	4.58	1,076,535
13 Mar 23	4.51000 -0.05	4.59	4.43	4.59	984,131
10 Mar 23	4.56000 -0.09	4.66	4.53	4.62	999,818
09 Mar 23	4.65000 -0.29	4.94	4.56	4.88	1,126,971
08 Mar 23	4.94000 +0.02	4.97	4.78	4.88	868,089
07 Mar 23	4.92000 -0.18	5.07	4.82	5.06	900,009
06 Mar 23	5.10000 -0.03	5.13	5.04	5.11	508,896
03 Mar 23	5.13000 +0.01	5.17	5.09	5.12	268,689
02 Mar 23	5.12000 -0.03	5.14	5.05	5.11	396,195
01 Mar 23	5.15000 +0.08	5.23	5.11	5.17	633,366
28 Feb 23	5.07000 -0.08	5.14	5.04	5.14	667,714
27 Feb 23	5.15000 -0.12	5.31	5.08	5.31	641,604
24 Feb 23	5.27000 -0.11	5.33	5.18	5.31	1,233,608
23 Feb 23	5.38000 +0.02	5.46	5.33	5.42	466,887
22 Feb 23	5.36000 -0.02	5.42	5.32	5.36	485,124
21 Feb 23	5.38000 -0.13	5.43	5.26	5.40	755,971
17 Feb 23	5.51000 -0.08	5.59	5.41	5.52	944,558
16 Feb 23	5.59000 -0.15	5.77	5.57	5.77	1,105,145
15 Feb 23	5.74000 +0.09	5.80	5.59	5.65	960,255
14 Feb 23	5.65000 +0.04	5.65	5.54	5.61	656,205
13 Feb 23	5.61000 +0.00	5.64	5.54	5.63	407,637
10 Feb 23	5.61000 -0.13	5.70	5.53	5.70	685,266
09 Feb 23	5.74000 +0.10	5.87	5.70	5.75	1,140,490
08 Feb 23	5.64000 +0.07	5.70	5.51	5.52	719,523
07 Feb 23	5.57000 -0.04	5.65	5.49	5.65	862,797
06 Feb 23	5.61000 -0.05	5.68	5.51	5.62	887,423
03 Feb 23	5.66000 -0.05	5.81	5.64	5.74	1,035,340
02 Feb 23	5.71000 -0.06	5.92	5.58	5.90	1,089,548
01 Feb 23	5.77000 +0.28	5.84	5.51	5.61	1,613,671
31 Jan 23	5.49000 +0.09	5.50	5.35	5.39	532,075
30 Jan 23	5.40000 -0.12	5.44	5.32	5.43	701,632
27 Jan 23	5.52000 -0.06	5.70	5.51	5.61	606,427
26 Jan 23	5.58000 +0.16	5.63	5.47	5.53	823,401
25 Jan 23	5.42000 +0.02	5.45	5.32	5.37	349,644
24 Jan 23	5.40000 +0.00	5.47	5.37	5.43	385,351
23 Jan 23	5.40000 +0.05	5.48	5.36	5.41	463,458
20 Jan 23	5.35000 -0.07	5.55	5.34	5.51	597,409
19 Jan 23	5.42000 +0.07	5.44	5.28	5.39	704,401
18 Jan 23	5.35000 -0.13	5.55	5.32	5.50	476,498
17 Jan 23	5.48000 -0.02	5.53	5.44	5.51	459,649
13 Jan 23	5.50000 +0.23	5.53	5.32	5.32	1,023,099
12 Jan 23	5.27000 -0.31	5.64	5.10	5.62	1,186,207
11 Jan 23	5.58000 +0.10	5.63	5.51	5.55	704,156
10 Jan 23	5.48000 +0.07	5.56	5.36	5.45	1,120,496
09 Jan 23	5.41000 +0.09	5.58	5.39	5.44	832,539
06 Jan 23	5.32000 -0.12	5.53	5.30	5.46	634,675
05 Jan 23	5.44000 +0.10	5.56	5.23	5.32	1,699,273
04 Jan 23	5.34000 +0.30	5.39	5.10	5.20	2,093,220
03 Jan 23	5.04000 +0.08	5.16	5.02	5.09	549,575
30 Dec 22	4.96000 -0.07	4.99	4.84	4.93	768,292
29 Dec 22	5.03000 +0.08	5.09	5.01	5.04	585,966
28 Dec 22	4.95000 -0.20	5.17	4.92	5.17	1,125,561
27 Dec 22	5.15000 +0.06	5.22	4.99	5.00	1,437,611
23 Dec 22	5.09000 -0.01	5.13	5.04	5.09	863,443
22 Dec 22	5.10000 +0.20	5.16	4.91	4.93	1,544,463
21 Dec 22	4.90000 +0.10	4.91	4.76	4.81	625,000
20 Dec 22	4.80000 +0.04	4.83	4.64	4.65	821,716
19 Dec 22	4.76000 +0.00	4.78	4.61	4.75	454,792
16 Dec 22	4.76000 -0.09	4.89	4.71	4.85	1,069,539
15 Dec 22	4.85000 +0.07	4.89	4.70	4.76	1,062,946
14 Dec 22	4.78000 -0.03	4.88	4.74	4.81	654,256
13 Dec 22	4.81000 -0.06	4.95	4.77	4.95	666,243
12 Dec 22	4.87000 -0.09	4.95	4.78	4.95	839,017
09 Dec 22	4.96000 +0.09	4.98	4.77	4.87	1,381,815
08 Dec 22	4.87000 -0.01	4.90	4.80	4.89	1,829,831
07 Dec 22	4.88000 +0.03	4.90	4.71	4.79	1,113,043
06 Dec 22	4.85000 +0.06	4.85	4.78	4.82	1,207,228
05 Dec 22	4.79000 -0.06	4.90	4.75	4.90	2,164,188
02 Dec 22	4.85000 +0.15	4.90	4.56	4.63	1,601,799
01 Dec 22	4.70000 +0.03	4.77	4.60	4.67	844,201
30 Nov 22	4.67000 +0.15	4.70	4.42	4.54	1,487,894
29 Nov 22	4.52000 +0.23	4.60	4.32	4.40	1,709,454
28 Nov 22	4.29000 -0.05	4.33	4.23	4.30	855,331
25 Nov 22	4.34000 -0.11	4.51	4.33	4.45	381,298
23 Nov 22	4.45000 +0.03	4.55	4.37	4.45	843,576
22 Nov 22	4.42000 -0.06	4.53	4.35	4.41	841,233
21 Nov 22	4.48000 -0.18	4.58	4.41	4.58	654,071
18 Nov 22	4.66000 -0.17	4.80	4.34	4.80	1,124,779
17 Nov 22	4.83000 -0.26	4.90	4.60	4.90	1,243,793
16 Nov 22	5.09000 -0.15	5.20	4.80	5.17	728,262
15 Nov 22	5.24000 +0.30	5.39	4.83	5.10	1,196,355
14 Nov 22	4.94000 +0.15	5.11	4.85	4.96	1,645,261
11 Nov 22	4.79000 +0.24	4.86	4.71	4.75	866,947
10 Nov 22	4.55000 +0.13	4.72	4.53	4.56	509,863
09 Nov 22	4.42000 -0.11	4.54	4.39	4.53	415,849
08 Nov 22	4.53000 -0.18	4.68	4.32	4.62	817,995
07 Nov 22	4.71000 +0.02	4.95	4.68	4.82	930,845
14 Oct 22	4.69000 +0.07	4.81	4.66	4.76	346,355
13 Oct 22	4.62000 +0.02	4.73	4.41	4.43	334,708
12 Oct 22	4.60000 +0.07	4.63	4.48	4.57	342,280
11 Oct 22	4.53000 -0.08	4.67	4.43	4.62	429,711
10 Oct 22	4.61000 +0.01	4.79	4.57	4.64	333,749
07 Oct 22	4.60000 -0.20	4.85	4.57	4.79	284,440
06 Oct 22	4.80000 -0.05	4.89	4.73	4.81	263,760
05 Oct 22	4.85000 +0.15	4.85	4.59	4.70	293,262
04 Oct 22	4.70000 +0.33	4.86	4.50	4.51	627,755
03 Oct 22	4.37000 +0.09	4.47	4.28	4.30	442,835
30 Sep 22	4.28000 -0.03	4.37	4.23	4.26	339,711
29 Sep 22	4.31000 -0.08	4.40	4.25	4.40	323,229
28 Sep 22	4.39000 +0.04	4.43	4.31	4.31	309,285
27 Sep 22	4.35000 +0.07	4.48	4.27	4.35	280,233
26 Sep 22	4.28000 +0.00	4.42	4.12	4.17	360,510
23 Sep 22	4.28000 -0.20	4.47	4.25	4.42	550,580
22 Sep 22	4.48000 +0.02	4.73	4.45	4.48	656,157
21 Sep 22	4.46000 -0.01	4.48	4.38	4.46	193,918
20 Sep 22	4.47000 +0.03	4.48	4.39	4.45	203,181
19 Sep 22	4.44000 -0.04	4.49	4.34	4.48	165,215
16 Sep 22	4.48000 -0.06	4.50	4.38	4.50	241,833
15 Sep 22	4.54000 -0.06	4.61	4.47	4.56	307,533
14 Sep 22	4.60000 +0.09	4.60	4.45	4.53	267,806
13 Sep 22	4.51000 -0.16	4.64	4.48	4.56	230,461
12 Sep 22	4.67000 +0.13	4.70	4.55	4.60	236,142
09 Sep 22	4.54000 +0.11	4.59	4.45	4.49	338,337
08 Sep 22	4.43000 -0.02	4.43	4.23	4.38	570,382
07 Sep 22	4.45000 -0.01	4.55	4.39	4.48	483,820
06 Sep 22	4.46000 -0.19	4.61	4.44	4.56	354,760
02 Sep 22	4.65000 -0.06	4.72	4.40	4.64	444,515
01 Sep 22	4.71000 -0.21	4.89	4.62	4.85	377,755
31 Aug 22	4.92000 +0.00	5.01	4.73	4.96	653,733
30 Aug 22	4.92000 +0.10	4.94	4.81	4.85	372,032
29 Aug 22	4.82000 +0.08	4.90	4.68	4.68	515,122
26 Aug 22	4.74000 -0.01	4.93	4.72	4.93	1,138,784
25 Aug 22	4.75000 +0.15	4.88	4.66	4.70	736,354
24 Aug 22	4.60000 -0.10	4.79	4.57	4.72	351,912
23 Aug 22	4.70000 +0.25	4.86	4.48	4.75	349,757
22 Aug 22	4.45000 +0.05	4.56	4.40	4.40	313,928
19 Aug 22	4.40000 -0.02	4.45	4.27	4.38	228,156
18 Aug 22	4.42000 +0.04	4.44	4.34	4.42	202,245
17 Aug 22	4.38000 -0.05	4.50	4.36	4.45	204,241
16 Aug 22	4.43000 -0.10	4.53	4.35	4.51	259,386
15 Aug 22	4.53000 -0.19	4.71	4.50	4.69	341,507
12 Aug 22	4.72000 +0.15	4.72	4.48	4.59	282,392
11 Aug 22	4.57000 +0.15	4.78	4.44	4.46	480,956
10 Aug 22	4.42000 +0.11	4.42	4.28	4.28	407,518
09 Aug 22	4.31000 -0.05	4.41	4.26	4.41	303,206
08 Aug 22	4.36000 -0.18	4.58	4.36	4.54	324,796
05 Aug 22	4.54000 -0.05	4.62	4.42	4.55	536,992
04 Aug 22	4.59000 +0.05	4.83	4.55	4.55	641,781
03 Aug 22	4.54000 +0.09	4.59	4.33	4.49	337,558
02 Aug 22	4.45000 +0.28	4.45	4.10	4.10	654,403
01 Aug 22	4.17000 -0.02	4.24	4.10	4.16	444,108
29 Jul 22	4.19000 -0.08	4.26	4.15	4.25	345,015
28 Jul 22	4.27000 -0.15	4.54	4.26	4.43	660,699
27 Jul 22	4.42000 -0.04	4.57	4.30	4.52	822,188
26 Jul 22	4.46000 -0.14	4.68	4.46	4.63	362,467
25 Jul 22	4.60000 -0.04	4.67	4.58	4.62	337,804
22 Jul 22	4.64000 +0.05	4.65	4.53	4.61	442,763
21 Jul 22	4.59000 +0.09	4.68	4.43	4.58	662,576
20 Jul 22	4.50000 -0.16	4.76	4.41	4.67	772,385
19 Jul 22	4.66000 +0.17	4.76	4.37	4.54	1,088,798
18 Jul 22	4.49000 -0.07	4.67	4.41	4.64	925,672
15 Jul 22	4.56000 +0.08	4.56	4.25	4.48	1,062,105
14 Jul 22	4.48000 -0.33	4.86	4.48	4.81	298,134
13 Jul 22	4.81000 +0.04	4.84	4.63	4.63	517,547
12 Jul 22	4.77000 +0.26	4.79	4.45	4.51	685,605
11 Jul 22	4.51000 +0.07	4.53	4.33	4.41	587,464
08 Jul 22	4.44000 -0.38	4.80	4.43	4.80	634,922
07 Jul 22	4.82000 +0.12	4.86	4.74	4.76	411,755
06 Jul 22	4.70000 -0.08	4.80	4.56	4.74	330,294
05 Jul 22	4.78000 -0.13	4.85	4.70	4.85	350,711
01 Jul 22	4.91000 +0.16	4.95	4.63	4.72	1,113,621
30 Jun 22	4.75000 +0.11	4.75	4.53	4.53	392,220
29 Jun 22	4.64000 +0.12	4.64	4.54	4.55	1,529,921
28 Jun 22	4.52000 -0.19	4.73	4.52	4.70	503,553
27 Jun 22	4.71000 -0.04	4.85	4.67	4.80	275,434
24 Jun 22	4.75000 +0.20	4.80	4.61	4.64	380,847
23 Jun 22	4.55000 +0.00	4.73	4.50	4.58	237,674
22 Jun 22	4.55000 -0.16	4.71	4.52	4.60	331,065
21 Jun 22	4.71000 +0.20	4.73	4.54	4.57	471,892
17 Jun 22	4.51000 +0.15	4.59	4.43	4.51	887,329
16 Jun 22	4.36000 -0.26	4.52	4.24	4.40	494,642
15 Jun 22	4.62000 +0.16	4.67	4.43	4.53	407,734
14 Jun 22	4.46000 +0.28	4.59	4.26	4.27	528,029
13 Jun 22	4.18000 -0.33	4.45	4.12	4.37	565,687
10 Jun 22	4.51000 -0.01	4.59	4.36	4.51	650,930
09 Jun 22	4.52000 +0.02	4.54	4.37	4.38	539,964
08 Jun 22	4.50000 +0.24	4.56	4.24	4.34	608,290
07 Jun 22	4.26000 -0.11	4.38	4.08	4.38	1,002,947
06 Jun 22	4.37000 +0.36	4.39	4.18	4.22	625,130
03 Jun 22	4.01000 -0.31	4.27	4.00	4.23	531,888
02 Jun 22	4.32000 -0.20	4.51	4.21	4.48	654,627
01 Jun 22	4.52000 +0.31	4.87	4.30	4.30	1,377,850
31 May 22	4.21000 +0.00	4.30	4.13	4.30	977,225
27 May 22	4.21000 -0.03	4.27	4.13	4.17	321,008
26 May 22	4.24000 +0.45	4.28	3.81	3.84	473,702
25 May 22	3.79000 +0.06	3.84	3.69	3.70	533,078
24 May 22	3.73000 -0.21	3.93	3.69	3.87	493,930
23 May 22	3.94000 +0.19	3.99	3.79	3.79	469,420
20 May 22	3.75000 -0.24	4.10	3.75	4.10	371,077
19 May 22	3.99000 +0.22	4.01	3.76	3.77	230,419
18 May 22	3.77000 +0.18	3.80	3.50	3.50	466,707
17 May 22	3.59000 +0.04	3.69	3.50	3.57	655,653
16 May 22	3.55000 -0.06	3.63	3.47	3.57	579,725
13 May 22	3.61000 +0.05	3.75	3.55	3.63	625,570
12 May 22	3.56000 -0.14	3.65	3.40	3.65	745,629
11 May 22	3.70000 +0.02	3.76	3.60	3.69	798,006
10 May 22	3.68000 +0.12	3.72	3.55	3.66	650,674
09 May 22	3.56000 -0.14	3.68	3.53	3.60	393,564
06 May 22	3.70000 -0.10	3.87	3.63	3.82	416,260
05 May 22	3.80000 -0.30	3.96	3.75	3.94	470,911
04 May 22	4.10000 +0.31	4.10	3.76	3.80	764,851
03 May 22	3.79000 +0.03	3.87	3.65	3.77	463,940
02 May 22	3.76000 +0.00	3.88	3.69	3.74	502,874
29 Apr 22	3.76000 +0.09	3.97	3.74	3.88	510,351
28 Apr 22	3.67000 +0.03	3.70	3.57	3.65	459,911
27 Apr 22	3.64000 -0.04	3.81	3.59	3.79	366,442
26 Apr 22	3.68000 +0.16	3.74	3.58	3.58	451,730
25 Apr 22	3.52000 -0.12	3.62	3.52	3.53	510,294
22 Apr 22	3.64000 +0.02	3.81	3.64	3.70	365,165
21 Apr 22	3.62000 -0.18	3.87	3.60	3.78	451,973
20 Apr 22	3.80000 +0.03	3.87	3.71	3.71	352,908
19 Apr 22	3.77000 +0.16	3.78	3.56	3.59	269,079
18 Apr 22	3.61000 -0.10	3.70	3.55	3.65	287,508
14 Apr 22	3.71000 -0.01	3.73	3.62	3.70	350,520
13 Apr 22	3.72000 -0.12	3.85	3.72	3.80	533,343
12 Apr 22	3.84000 +0.07	3.85	3.72	3.80	754,182
11 Apr 22	3.77000 -0.13	3.95	3.77	3.85	737,112
08 Apr 22	3.90000 +0.01	3.97	3.84	3.90	322,547
07 Apr 22	3.89000 +0.00	3.95	3.77	3.89	522,385
06 Apr 22	3.89000 -0.07	4.00	3.74	3.95	782,123
05 Apr 22	3.96000 -0.30	4.27	3.96	4.27	456,143
04 Apr 22	4.26000 +0.21	4.30	4.12	4.20	424,257
01 Apr 22	4.05000 +0.08	4.24	4.03	4.15	446,845
31 Mar 22	3.97000 -0.17	4.11	3.97	4.09	553,603
30 Mar 22	4.14000 -0.10	4.29	4.07	4.12	543,406
29 Mar 22	4.24000 +0.15	4.32	4.18	4.22	624,494
28 Mar 22	4.09000 +0.08	4.22	4.01	4.05	436,185
25 Mar 22	4.01000 -0.17	4.17	3.96	4.13	621,135
24 Mar 22	4.18000 -0.11	4.28	4.03	4.16	571,075
23 Mar 22	4.29000 +0.10	4.48	4.12	4.17	744,469
22 Mar 22	4.19000 +0.21	4.29	4.07	4.16	959,886
21 Mar 22	3.98000 -0.23	4.29	3.97	4.16	863,395
18 Mar 22	4.21000 +0.03	4.37	4.15	4.20	1,146,285
17 Mar 22	4.18000 -0.38	4.49	3.95	4.32	1,698,900
16 Mar 22	4.56000 +1.36	4.84	3.55	3.62	4,587,655
15 Mar 22	3.20000 +0.26	3.33	2.77	2.90	1,591,928
14 Mar 22	2.94000 -0.14	3.08	2.68	3.05	2,495,293
11 Mar 22	3.08000 -0.44	3.63	3.06	3.60	1,218,401
10 Mar 22	3.52000 -0.18	3.69	3.47	3.63	1,626,230
09 Mar 22	3.70000 +0.21	3.76	3.57	3.60	632,491
08 Mar 22	3.49000 +0.17	3.54	3.26	3.32	721,033
07 Mar 22	3.32000 -0.13	3.53	3.32	3.45	1,162,357
04 Mar 22	3.45000 -0.34	3.76	3.45	3.73	1,339,183
03 Mar 22	3.79000 -0.11	3.87	3.72	3.87	908,071
02 Mar 22	3.90000 -0.05	3.96	3.83	3.94	516,809
01 Mar 22	3.95000 -0.12	4.08	3.87	4.08	685,207
28 Feb 22	4.07000 -0.12	4.18	4.01	4.15	774,971
25 Feb 22	4.19000 -0.11	4.35	4.10	4.31	646,078
24 Feb 22	4.30000 +0.00	4.30	3.98	4.00	680,178
23 Feb 22	4.30000 +0.02	4.42	4.28	4.36	531,706
22 Feb 22	4.28000 -0.11	4.37	4.24	4.35	467,134
18 Feb 22	4.39000 -0.13	4.46	4.36	4.46	601,436
17 Feb 22	4.52000 +0.05	4.62	4.45	4.45	478,399
16 Feb 22	4.47000 +0.00	4.50	4.39	4.45	296,091
15 Feb 22	4.47000 +0.20	4.50	4.35	4.37	611,237
14 Feb 22	4.27000 -0.06	4.41	4.25	4.34	387,726
11 Feb 22	4.33000 +0.01	4.50	4.30	4.35	509,413
10 Feb 22	4.32000 +0.01	4.47	4.24	4.24	422,877
09 Feb 22	4.31000 +0.22	4.35	4.13	4.16	947,716
08 Feb 22	4.09000 +0.17	4.11	3.90	3.90	793,575
07 Feb 22	3.92000 -0.11	4.04	3.90	3.99	788,051
04 Feb 22	4.03000 +0.10	4.07	3.92	3.93	663,849
03 Feb 22	3.93000 -0.09	4.03	3.90	3.95	826,554
02 Feb 22	4.02000 -0.12	4.22	3.96	4.19	1,073,606
01 Feb 22	4.14000 +0.19	4.18	4.01	4.01	1,710,133
31 Jan 22	3.95000 +0.32	4.01	3.60	3.65	2,602,559
28 Jan 22	3.63000 -0.03	3.72	3.50	3.67	1,926,574
27 Jan 22	3.66000 -0.30	4.04	3.56	3.99	2,526,951
26 Jan 22	3.96000 -0.14	4.17	3.90	4.12	1,969,052
25 Jan 22	4.10000 -0.06	4.20	4.06	4.09	1,224,770
24 Jan 22	4.16000 -0.27	4.30	4.02	4.30	1,554,715
21 Jan 22	4.43000 -0.13	4.65	4.39	4.62	788,446
20 Jan 22	4.56000 +0.09	4.71	4.54	4.69	1,414,632
19 Jan 22	4.47000 -0.03	4.63	4.44	4.53	924,065
18 Jan 22	4.50000 -0.08	4.62	4.47	4.61	741,452
14 Jan 22	4.58000 -0.09	4.74	4.51	4.66	927,651
13 Jan 22	4.67000 -0.17	4.93	4.63	4.88	867,463
12 Jan 22	4.84000 +0.18	4.91	4.65	4.67	1,337,378
11 Jan 22	4.66000 -0.02	4.80	4.62	4.71	1,143,561
10 Jan 22	4.68000 -0.01	4.91	4.61	4.76	1,215,700
07 Jan 22	4.69000 -0.07	4.82	4.63	4.77	2,250,438
06 Jan 22	4.76000 +0.13	4.86	4.58	4.67	1,383,492
05 Jan 22	4.63000 -0.25	4.82	4.53	4.75	1,235,699
04 Jan 22	4.88000 -0.15	5.09	4.78	5.02	1,212,345
03 Jan 22	5.03000 +0.10	5.12	4.93	5.01	432,873
31 Dec 21	4.93000 +0.03	5.05	4.86	4.93	657,705
30 Dec 21	4.90000 +0.21	4.99	4.68	4.70	1,523,793
29 Dec 21	4.69000 -0.15	4.88	4.64	4.84	835,657
28 Dec 21	4.84000 -0.04	4.97	4.82	4.90	636,725
27 Dec 21	4.88000 -0.02	4.95	4.60	4.93	747,178
23 Dec 21	4.90000 +0.02	4.95	4.82	4.88	1,310,077
22 Dec 21	4.88000 -0.02	4.94	4.72	4.84	604,428
21 Dec 21	4.90000 +0.21	4.93	4.69	4.69	1,021,104
20 Dec 21	4.69000 -0.50	5.02	4.69	4.95	1,353,201
17 Dec 21	5.19000 +0.10	5.19	4.89	4.96	2,998,768
16 Dec 21	5.09000 -0.12	5.52	5.05	5.25	1,108,078
15 Dec 21	5.21000 -0.09	5.25	5.05	5.19	1,145,169
14 Dec 21	5.30000 -0.16	5.48	5.28	5.39	1,370,222
13 Dec 21	5.46000 -0.32	5.64	5.34	5.59	1,806,385
10 Dec 21	5.78000 +0.11	5.78	5.55	5.66	1,525,091
09 Dec 21	5.67000 -0.04	5.90	5.67	5.75	1,458,016
08 Dec 21	5.71000 +0.15	5.82	5.50	5.61	1,015,304
07 Dec 21	5.56000 +0.26	5.66	5.37	5.37	1,496,987
06 Dec 21	5.30000 -0.06	5.34	5.13	5.30	1,767,035
03 Dec 21	5.36000 -0.37	5.71	5.17	5.57	3,587,759
02 Dec 21	5.73000 -0.02	5.85	5.57	5.81	944,259
01 Dec 21	5.75000 -0.12	6.02	5.72	5.98	915,236
30 Nov 21	5.87000 -0.02	5.97	5.61	5.88	1,777,517
29 Nov 21	5.89000 -0.09	6.00	5.82	5.95	1,029,770
26 Nov 21	5.98000 -0.12	6.05	5.80	5.91	1,166,781
24 Nov 21	6.10000 -0.05	6.21	6.02	6.13	1,087,173
23 Nov 21	6.15000 +0.02	6.26	5.96	6.20	1,474,640
22 Nov 21	6.13000 -0.07	6.32	5.99	6.19	1,259,734
19 Nov 21	6.20000 -0.05	6.35	6.11	6.24	1,097,112
18 Nov 21	6.25000 -0.41	6.60	5.96	6.57	2,094,366
17 Nov 21	6.66000 -0.12	6.82	6.48	6.80	1,474,710
16 Nov 21	6.78000 +0.09	6.85	6.52	6.74	899,241
15 Nov 21	6.69000 -0.06	7.33	6.69	7.22	888,237
12 Nov 21	6.75000 +0.14	6.88	6.57	6.64	890,782
11 Nov 21	6.61000 +0.17	6.74	6.45	6.51	1,378,898
10 Nov 21	6.44000 -0.07	6.71	6.36	6.59	1,223,955
09 Nov 21	6.51000 +0.26	6.58	6.19	6.26	1,385,337
08 Nov 21	6.25000 +0.09	6.38	6.20	6.22	947,019
05 Nov 21	6.16000 +0.07	6.31	6.07	6.07	825,005
04 Nov 21	6.09000 +0.04	6.15	5.96	6.06	805,877
03 Nov 21	6.05000 -0.04	6.16	6.00	6.06	1,196,336
02 Nov 21	6.09000 -0.19	6.25	5.90	6.25	1,564,465
01 Nov 21	6.28000 +0.16	6.36	6.10	6.17	1,180,573
29 Oct 21	6.12000 -0.12	6.24	6.01	6.21	957,105
28 Oct 21	6.24000 +0.00	6.25	6.02	6.20	978,018
27 Oct 21	6.24000 -0.12	6.35	6.12	6.25	1,039,250
26 Oct 21	6.36000 -0.10	6.53	6.21	6.53	1,311,702
25 Oct 21	6.46000 +0.04	6.60	6.36	6.43	1,229,383
22 Oct 21	6.42000 +0.02	6.59	6.35	6.46	1,183,913
21 Oct 21	6.40000 +0.18	6.61	6.23	6.27	1,212,857
20 Oct 21	6.22000 +0.29	6.48	6.20	6.28	1,931,961
19 Oct 21	5.93000 +0.09	6.04	5.78	5.81	1,085,996
18 Oct 21	5.84000 +0.14	5.86	5.69	5.70	785,976
15 Oct 21	5.70000 -0.10	5.89	5.62	5.89	751,832
14 Oct 21	5.80000 -0.25	6.00	5.58	6.00	1,451,403
13 Oct 21	6.05000 -0.01	6.13	5.95	6.10	830,268
12 Oct 21	6.06000 +0.02	6.18	5.91	6.05	1,083,023
11 Oct 21	6.04000 +0.17	6.35	5.95	5.95	1,868,308
08 Oct 21	5.87000 +0.24	6.06	5.65	5.65	1,065,950
07 Oct 21	5.63000 +0.09	5.86	5.60	5.70	1,905,640
06 Oct 21	5.54000 -0.16	5.59	5.37	5.55	828,718
05 Oct 21	5.70000 +0.26	5.75	5.48	5.49	569,863
04 Oct 21	5.44000 -0.27	5.67	5.36	5.64	674,752
01 Oct 21	5.71000 +0.07	5.78	5.50	5.60	1,185,698
30 Sep 21	5.64000 +0.13	5.78	5.50	5.53	806,132
29 Sep 21	5.51000 -0.02	5.63	5.48	5.54	433,586
28 Sep 21	5.53000 -0.24	5.84	5.51	5.72	1,052,059
27 Sep 21	5.77000 -0.05	5.86	5.58	5.84	1,061,820
24 Sep 21	5.82000 -0.12	5.92	5.74	5.92	979,891
23 Sep 21	5.94000 +0.09	6.00	5.85	5.92	788,544
22 Sep 21	5.85000 +0.28	5.93	5.67	5.72	859,652
21 Sep 21	5.57000 +0.03	5.79	5.55	5.69	1,582,145
20 Sep 21	5.54000 -0.26	5.62	5.24	5.62	2,382,943
17 Sep 21	5.80000 -0.03	5.92	5.73	5.83	6,707,623
16 Sep 21	5.83000 -0.03	5.96	5.72	5.88	1,020,548
15 Sep 21	5.86000 +0.18	5.97	5.63	5.67	1,383,628
14 Sep 21	5.68000 -0.28	6.07	5.64	5.98	1,559,506
13 Sep 21	5.96000 -0.23	6.17	5.82	6.10	1,654,464
10 Sep 21	6.19000 -0.08	6.57	6.09	6.33	1,262,410
09 Sep 21	6.27000 +0.03	6.35	6.09	6.13	2,217,712
08 Sep 21	6.24000 +0.01	6.27	6.03	6.26	1,488,638
07 Sep 21	6.23000 +0.01	6.80	6.22	6.39	17,209,708
03 Sep 21	6.22000 -0.02	6.39	6.06	6.20	1,300,824
02 Sep 21	6.24000 +0.03	6.44	6.05	6.15	1,156,989
01 Sep 21	6.21000 +0.12	6.38	6.12	6.13	869,253
31 Aug 21	6.09000 +0.18	6.21	5.91	5.92	1,199,284
30 Aug 21	5.91000 -0.16	6.11	5.75	6.10	1,040,285
27 Aug 21	6.07000 +0.19	6.07	5.72	5.89	1,365,988
26 Aug 21	5.88000 -0.14	6.12	5.83	6.03	1,174,948
25 Aug 21	6.02000 -0.27	6.34	5.90	6.32	2,272,745
24 Aug 21	6.29000 +0.22	6.41	5.94	6.03	2,551,616
23 Aug 21	6.07000 +0.29	6.49	5.85	6.37	2,296,152
20 Aug 21	5.78000 +0.02	6.23	5.75	5.84	3,246,530
19 Aug 21	5.76000 -0.01	5.77	5.47	5.63	1,929,935
18 Aug 21	5.77000 -0.05	5.92	5.62	5.82	1,401,513
17 Aug 21	5.82000 -0.05	5.82	5.32	5.40	1,200,135
16 Aug 21	5.87000 -0.20	6.00	5.69	6.00	2,123,562
13 Aug 21	6.07000 -0.14	6.24	6.00	6.20	961,295
12 Aug 21	6.21000 -0.17	6.35	6.08	6.35	794,081
11 Aug 21	6.38000 +0.00	6.53	6.24	6.53	1,031,705
10 Aug 21	6.38000 -0.23	6.80	6.38	6.69	1,296,782
09 Aug 21	6.61000 +0.34	6.73	6.36	6.58	951,634
06 Aug 21	6.27000 -0.09	6.48	6.14	6.43	1,357,843
05 Aug 21	6.36000 -0.06	6.50	6.26	6.39	1,158,036
04 Aug 21	6.42000 -0.09	6.66	6.36	6.58	1,085,742
03 Aug 21	6.51000 +0.04	6.56	6.34	6.49	1,276,512
02 Aug 21	6.47000 -0.06	6.68	6.43	6.62	1,346,083
30 Jul 21	6.53000 -0.07	6.73	6.24	6.28	2,614,794
29 Jul 21	6.60000 -0.62	7.28	6.58	7.28	2,364,362
28 Jul 21	7.22000 +0.43	7.34	6.87	7.00	2,006,484
27 Jul 21	6.79000 -0.28	6.98	6.45	6.89	2,451,775
26 Jul 21	7.07000 -0.06	7.22	6.57	6.69	1,900,886
23 Jul 21	7.13000 -0.57	7.33	6.91	7.33	1,707,695
22 Jul 21	7.70000 -0.18	7.93	7.36	7.93	1,558,384
21 Jul 21	7.88000 +0.44	8.03	7.45	7.48	1,781,805
20 Jul 21	7.44000 -0.09	7.54	7.26	7.50	1,673,836
19 Jul 21	7.53000 -0.14	7.55	7.20	7.50	1,778,035
16 Jul 21	7.67000 -0.34	8.03	7.44	8.01	1,360,989
15 Jul 21	8.01000 +0.15	8.09	7.76	7.81	1,265,238
14 Jul 21	7.86000 +0.08	8.14	7.75	7.87	1,270,371
13 Jul 21	7.78000 -0.12	8.26	7.73	7.97	1,583,509
12 Jul 21	7.90000 -0.03	8.14	7.67	7.97	1,251,593
09 Jul 21	7.93000 -0.09	8.32	7.58	8.30	2,054,600
08 Jul 21	8.02000 -0.78	8.06	7.47	7.60	3,994,202
07 Jul 21	8.80000 +0.09	9.05	8.70	8.83	1,736,362
06 Jul 21	8.71000 +0.03	8.83	8.15	8.18	1,728,318
02 Jul 21	8.68000 -0.86	9.37	8.60	9.37	2,236,966
01 Jul 21	9.54000 +0.02	9.88	9.27	9.50	2,173,597
30 Jun 21	9.52000 +0.07	9.67	9.05	9.32	1,514,457
29 Jun 21	9.45000 -0.10	9.52	8.97	9.50	1,199,050
28 Jun 21	9.55000 +0.18	9.62	9.37	9.45	894,150
25 Jun 21	9.37000 -0.10	9.70	9.28	9.53	997,970
24 Jun 21	9.47000 -0.08	9.62	9.27	9.60	1,597,369
23 Jun 21	9.55000 +0.32	9.57	9.01	9.33	1,348,780
22 Jun 21	9.23000 +0.23	9.30	8.66	9.11	2,677,407
21 Jun 21	9.00000 -0.90	10.06	8.64	10.06	3,915,237
18 Jun 21	9.90000 -0.08	10.15	9.75	10.10	4,142,028
17 Jun 21	9.98000 +0.56	10.41	9.46	9.63	4,805,350
16 Jun 21	9.42000 +0.07	9.69	8.90	9.22	3,029,801
15 Jun 21	9.35000 +0.13	9.74	9.03	9.40	4,317,860
14 Jun 21	9.22000 +0.94	9.36	8.39	8.40	7,406,785
11 Jun 21	8.28000 +0.19	8.36	7.90	8.15	1,621,965
10 Jun 21	8.09000 -0.51	9.14	8.07	8.70	3,625,620
09 Jun 21	8.60000 +0.26	8.98	8.28	8.29	4,102,511
08 Jun 21	8.34000 +0.06	8.42	7.77	8.40	2,214,270
07 Jun 21	8.28000 -0.35	8.65	8.06	8.63	2,734,331
04 Jun 21	8.63000 +0.60	8.77	8.11	8.12	2,323,383
03 Jun 21	8.03000 -0.39	8.38	7.85	8.23	1,483,534
02 Jun 21	8.42000 +0.12	8.70	8.22	8.40	2,330,598
01 Jun 21	8.30000 +0.78	8.40	7.58	7.60	2,588,842
28 May 21	7.52000 -0.43	7.95	7.37	7.91	1,821,509
27 May 21	7.95000 +0.51	7.96	7.37	7.50	3,630,315
26 May 21	7.44000 -0.48	7.95	7.30	7.80	1,900,954
25 May 21	7.92000 +0.15	8.75	7.12	8.00	5,507,192
24 May 21	7.77000 +0.25	7.93	7.45	7.66	1,491,696
21 May 21	7.52000 -0.20	7.84	7.42	7.83	2,037,426
20 May 21	7.72000 +0.18	7.74	7.39	7.63	1,743,009
19 May 21	7.54000 +0.12	7.57	7.00	7.13	1,396,933
18 May 21	7.42000 +0.24	7.66	7.28	7.34	1,910,739
17 May 21	7.18000 +0.34	7.32	6.83	6.96	2,019,907
14 May 21	6.84000 +0.52	6.89	6.39	6.39	1,563,792
13 May 21	6.32000 +0.05	6.43	6.19	6.22	1,126,810
12 May 21	6.27000 -0.12	6.58	6.24	6.37	931,588
11 May 21	6.39000 +0.07	6.48	6.00	6.00	747,695
10 May 21	6.32000 -0.17	6.48	6.00	6.38	1,418,834
07 May 21	6.49000 +0.14	6.79	6.36	6.39	812,597
06 May 21	6.35000 -0.13	6.43	6.13	6.40	787,591
05 May 21	6.48000 -0.03	6.83	6.44	6.60	674,480
04 May 21	6.51000 -0.13	6.65	6.25	6.65	790,363
03 May 21	6.64000 -0.07	6.80	6.58	6.79	534,237
30 Apr 21	6.71000 -0.16	6.93	6.68	6.79	583,928
29 Apr 21	6.87000 -0.23	7.18	6.58	7.13	861,254
28 Apr 21	7.10000 +0.22	7.26	6.73	6.73	890,452
27 Apr 21	6.88000 -0.07	7.10	6.73	7.10	756,980
26 Apr 21	6.95000 +0.32	7.08	6.50	6.64	1,267,880
23 Apr 21	6.63000 +0.33	6.75	6.30	6.40	779,514
22 Apr 21	6.30000 -0.15	6.60	6.28	6.50	1,055,644
21 Apr 21	6.45000 +0.35	6.45	6.00	6.12	1,241,970
20 Apr 21	6.10000 -0.10	6.24	5.85	6.11	1,039,318
19 Apr 21	6.20000 +0.09	6.32	6.04	6.11	934,693
16 Apr 21	6.11000 +0.04	6.19	5.92	6.02	1,000,774
15 Apr 21	6.07000 -0.30	6.52	5.87	6.47	1,590,456
14 Apr 21	6.37000 +0.00	6.74	6.31	6.37	862,642
13 Apr 21	6.37000 -0.02	6.62	6.30	6.39	1,214,077
12 Apr 21	6.39000 -0.53	6.95	6.36	6.93	996,974
09 Apr 21	6.92000 -0.09	7.00	6.76	6.97	669,358
08 Apr 21	7.01000 +0.18	7.11	6.73	6.84	1,313,019
07 Apr 21	6.83000 +0.07	7.05	6.66	6.81	1,086,760
06 Apr 21	6.76000 -0.25	7.16	6.72	6.85	1,320,544
05 Apr 21	7.01000 +0.08	7.07	6.80	7.00	963,986
01 Apr 21	6.93000 -0.08	7.45	6.82	7.20	2,218,623
31 Mar 21	7.01000 -0.05	7.16	6.83	7.07	1,535,787
30 Mar 21	7.06000 +0.47	7.33	6.61	6.69	2,383,244
29 Mar 21	6.59000 -0.32	6.89	6.24	6.84	2,503,752
26 Mar 21	6.91000 -0.05	7.20	6.54	7.15	2,330,060
25 Mar 21	6.96000 +0.03	7.21	6.62	6.65	1,930,799
24 Mar 21	6.93000 -1.07	7.97	6.71	7.97	4,880,956
23 Mar 21	8.00000 -0.30	8.61	7.82	8.30	3,224,884
22 Mar 21	8.30000 +0.06	9.00	8.20	8.29	6,871,037
19 Mar 21	8.24000 -0.23	8.72	7.92	8.32	4,592,793
18 Mar 21	8.47000 +0.55	9.00	7.89	8.00	7,863,570
17 Mar 21	7.92000 -0.16	8.44	7.67	7.69	3,940,603
16 Mar 21	8.08000 +0.22	8.63	7.50	7.54	6,776,428
15 Mar 21	7.86000 -0.74	8.18	7.30	8.07	7,470,865
12 Mar 21	8.60000 -1.17	9.13	7.55	7.64	15,158,849
11 Mar 21	9.77000 +4.71	10.61	5.78	6.04	81,532,136
10 Mar 21	5.06000 +0.17	5.18	4.80	5.18	2,229,740
09 Mar 21	4.89000 +0.37	4.96	4.70	4.73	3,187,928
08 Mar 21	4.52000 -0.46	4.90	4.51	4.85	1,784,616
05 Mar 21	4.98000 -0.15	5.17	4.10	5.14	4,467,219
04 Mar 21	5.13000 -0.28	5.41	4.82	5.28	2,025,276
03 Mar 21	5.41000 +0.08	5.50	5.27	5.50	1,794,614
02 Mar 21	5.33000 -0.52	5.85	5.13	5.85	3,182,542
01 Mar 21	5.85000 +0.23	6.09	5.66	5.80	2,650,640
26 Feb 21	5.62000 +0.24	5.75	5.23	5.29	2,048,294
25 Feb 21	5.38000 -0.44	5.87	5.29	5.87	1,677,952
24 Feb 21	5.82000 +0.06	6.08	5.65	6.00	2,657,274
23 Feb 21	5.76000 -0.86	5.98	4.67	5.92	4,350,151
22 Feb 21	6.62000 -0.12	7.20	6.52	6.96	2,639,524
19 Feb 21	6.74000 -0.65	7.67	6.59	7.56	4,047,855
18 Feb 21	7.39000 -0.33	8.04	7.00	7.00	4,913,003
17 Feb 21	7.72000 -0.13	8.16	7.08	7.69	5,429,487
16 Feb 21	7.85000 +1.67	8.05	6.97	7.04	8,537,673
12 Feb 21	6.18000 +0.62	6.49	5.34	5.53	2,699,349
11 Feb 21	5.56000 +0.28	5.67	5.18	5.36	1,905,339
10 Feb 21	5.28000 +0.82	5.55	4.60	4.65	3,440,112
09 Feb 21	4.46000 +0.09	4.59	4.28	4.50	990,106
08 Feb 21	4.37000 +0.38	4.46	4.03	4.05	1,671,018
05 Feb 21	3.99000 -0.05	4.13	3.86	4.11	1,401,249
04 Feb 21	4.04000 -0.10	4.33	3.97	4.23	1,605,027
03 Feb 21	4.14000 +0.22	4.17	3.94	4.05	1,414,593
02 Feb 21	3.92000 +0.05	4.09	3.83	4.00	1,025,391
01 Feb 21	3.87000 +0.42	4.01	3.58	3.60	1,644,282
29 Jan 21	3.45000 -0.04	3.54	3.40	3.45	487,197
28 Jan 21	3.49000 -0.02	3.50	3.36	3.50	505,415
27 Jan 21	3.51000 +0.11	3.59	3.30	3.33	623,821
26 Jan 21	3.40000 -0.10	3.59	3.36	3.51	614,405
25 Jan 21	3.50000 -0.09	3.73	3.45	3.59	882,111
22 Jan 21	3.59000 -0.04	3.71	3.52	3.64	434,770
21 Jan 21	3.63000 +0.12	3.69	3.45	3.50	859,711
20 Jan 21	3.51000 +0.01	3.60	3.42	3.57	700,819
19 Jan 21	3.50000 -0.01	3.71	3.46	3.61	791,970
15 Jan 21	3.51000 -0.29	3.68	3.42	3.60	904,951
14 Jan 21	3.80000 +0.45	3.87	3.35	3.36	2,673,998
13 Jan 21	3.35000 +0.41	3.38	2.93	2.95	1,367,077
12 Jan 21	2.94000 -0.06	3.00	2.92	3.00	639,790
11 Jan 21	3.00000 +0.15	3.00	2.86	2.89	624,494
08 Jan 21	2.85000 +0.10	2.85	2.75	2.77	489,618
07 Jan 21	2.75000 +0.07	2.76	2.63	2.69	442,781
06 Jan 21	2.68000 -0.06	2.77	2.65	2.71	809,144
05 Jan 21	2.74000 +0.13	2.80	2.58	2.61	560,056
04 Jan 21	2.61000 -0.06	2.70	2.51	2.70	631,295
31 Dec 20	2.67000 +0.08	2.67	2.14	2.60	1,456,257
30 Dec 20	2.59000 +0.23	2.65	2.34	2.34	1,207,157
29 Dec 20	2.36000 +0.09	2.40	2.28	2.28	886,266
28 Dec 20	2.27000 -0.09	2.39	2.24	2.36	651,678
24 Dec 20	2.36000 -0.02	2.45	2.33	2.39	297,260
23 Dec 20	2.38000 +0.11	2.48	2.22	2.24	1,550,103
22 Dec 20	2.27000 +0.08	2.28	2.16	2.21	668,379
21 Dec 20	2.19000 +0.01	2.29	2.14	2.15	676,326
18 Dec 20	2.18000 -0.07	2.33	2.11	2.22	1,985,252
17 Dec 20	2.25000 +0.00	2.32	2.21	2.25	731,865
16 Dec 20	2.25000 +0.04	2.30	2.19	2.21	572,783
15 Dec 20	2.21000 +0.08	2.22	2.10	2.15	627,832
14 Dec 20	2.13000 +0.03	2.18	2.04	2.08	939,605
11 Dec 20	2.10000 +0.00	2.14	2.08	2.09	662,792
10 Dec 20	2.10000 -0.04	2.19	2.07	2.14	842,969
09 Dec 20	2.14000 -0.11	2.28	2.13	2.26	830,526
08 Dec 20	2.25000 -0.03	2.30	2.21	2.28	533,017
07 Dec 20	2.28000 -0.01	2.31	2.20	2.29	845,671
04 Dec 20	2.29000 +0.00	2.32	2.23	2.30	774,125
03 Dec 20	2.29000 -0.05	2.35	2.24	2.34	872,837
02 Dec 20	2.34000 +0.11	2.35	2.18	2.18	1,097,770
01 Dec 20	2.23000 +0.05	2.36	2.19	2.23	1,199,487
30 Nov 20	2.18000 -0.05	2.38	2.16	2.30	1,967,517
27 Nov 20	2.23000 +0.18	2.30	2.04	2.06	2,132,240
25 Nov 20	2.05000 +0.00	2.05	2.03	2.05	800,961
24 Nov 20	2.05000 +0.01	2.05	2.01	2.04	766,869
23 Nov 20	2.04000 +0.00	2.08	2.03	2.08	959,561
20 Nov 20	2.04000 +0.00	2.06	2.03	2.04	697,356
19 Nov 20	2.04000 +0.00	2.08	2.03	2.05	756,419
18 Nov 20	2.04000 -0.01	2.08	2.03	2.05	488,253
17 Nov 20	2.05000 +0.02	2.10	2.02	2.10	642,264
16 Nov 20	2.03000 -0.14	2.25	2.02	2.17	1,022,478
13 Nov 20	2.17000 +0.11	2.17	2.05	2.05	244,059
12 Nov 20	2.06000 +0.03	2.12	2.03	2.04	325,157
11 Nov 20	2.03000 -0.06	2.11	2.03	2.06	346,385
10 Nov 20	2.09000 -0.10	2.18	2.07	2.14	360,226
09 Nov 20	2.19000 +0.10	2.20	2.11	2.13	338,686
06 Nov 20	2.09000 +0.01	2.13	2.02	2.08	286,830
05 Nov 20	2.08000 +0.06	2.13	1.98	2.05	563,815
04 Nov 20	2.02000 +0.02	2.10	1.99	2.01	338,598
03 Nov 20	2.00000 -0.03	2.04	1.90	1.99	494,250
02 Nov 20	2.03000 +0.00	2.19	2.03	2.06	345,651
30 Oct 20	2.03000 -0.08	2.16	2.01	2.13	387,279
29 Oct 20	2.11000 +0.09	2.20	2.02	2.02	395,841
28 Oct 20	2.02000 -0.12	2.20	2.02	2.10	467,809
27 Oct 20	2.14000 +0.08	2.15	2.05	2.06	317,052
26 Oct 20	2.06000 -0.13	2.25	2.03	2.21	614,555
23 Oct 20	2.19000 -0.01	2.28	2.19	2.21	315,207
22 Oct 20	2.20000 -0.01	2.28	2.12	2.20	534,224
21 Oct 20	2.21000 +0.00	2.30	2.19	2.20	382,614
20 Oct 20	2.21000 +0.12	2.29	2.13	2.13	557,668
19 Oct 20	2.09000 +0.02	2.21	2.04	2.07	605,842
16 Oct 20	2.07000 +0.08	2.13	1.95	1.96	608,674
15 Oct 20	1.99000 +0.01	2.02	1.95	1.95	312,801
14 Oct 20	1.98000 +0.00	2.01	1.95	1.97	295,160
13 Oct 20	1.98000 +0.01	2.01	1.92	1.92	503,459
12 Oct 20	1.97000 +0.02	2.04	1.95	1.95	568,610
09 Oct 20	1.95000 +0.04	2.02	1.91	1.91	746,359
08 Oct 20	1.91000 +0.00	2.02	1.90	1.91	539,847
07 Oct 20	1.91000 -0.03	2.02	1.90	1.90	592,436
06 Oct 20	1.94000 +0.09	2.01	1.86	1.87	667,350
05 Oct 20	1.85000 -0.15	2.02	1.82	2.01	695,644
02 Oct 20	2.00000 +0.03	2.05	1.92	1.97	691,984
01 Oct 20	1.97000 +0.13	1.97	1.80	1.80	523,528
30 Sep 20	1.84000 -0.03	1.93	1.83	1.87	535,376
29 Sep 20	1.87000 +0.12	1.89	1.74	1.74	536,312
28 Sep 20	1.75000 +0.07	1.80	1.70	1.72	610,487
25 Sep 20	1.68000 -0.01	1.79	1.68	1.69	557,390
24 Sep 20	1.69000 +0.04	1.77	1.62	1.65	736,333
23 Sep 20	1.65000 +0.02	1.72	1.63	1.63	481,999
22 Sep 20	1.63000 +0.01	1.73	1.62	1.62	599,959
21 Sep 20	1.62000 -0.01	1.68	1.61	1.62	511,781
18 Sep 20	1.63000 -0.08	1.78	1.62	1.70	1,284,721
17 Sep 20	1.71000 +0.00	1.76	1.70	1.71	359,962
16 Sep 20	1.71000 +0.02	1.82	1.64	1.64	594,463
15 Sep 20	1.69000 +0.00	1.75	1.66	1.66	348,626
14 Sep 20	1.69000 +0.04	1.74	1.64	1.65	722,155
11 Sep 20	1.65000 +0.02	1.68	1.57	1.57	508,787
10 Sep 20	1.63000 +0.02	1.70	1.59	1.63	564,496
09 Sep 20	1.61000 -0.05	1.75	1.61	1.69	1,055,633
08 Sep 20	1.66000 -0.11	1.82	1.65	1.78	1,006,147
04 Sep 20	1.77000 +0.05	1.81	1.66	1.72	986,850
03 Sep 20	1.72000 +0.07	1.85	1.62	1.64	1,669,087
02 Sep 20	1.65000 -0.22	1.89	1.64	1.87	1,426,825
01 Sep 20	1.87000 -0.03	1.97	1.85	1.87	842,486
31 Aug 20	1.90000 -0.18	2.06	1.88	2.06	1,740,875
28 Aug 20	2.08000 -0.10	2.17	2.08	2.12	742,489
27 Aug 20	2.18000 -0.21	2.34	2.06	2.29	1,512,522
26 Aug 20	2.39000 -0.01	2.40	2.32	2.40	609,956
25 Aug 20	2.40000 -0.16	2.70	2.37	2.70	1,890,177
24 Aug 20	2.56000 +0.21	2.56	2.28	2.36	1,265,596
21 Aug 20	2.35000 -0.30	2.60	2.29	2.59	2,113,271
20 Aug 20	2.65000 +0.59	2.95	1.95	2.00	14,910,401
19 Aug 20	2.06000 -0.15	2.28	2.05	2.20	1,120,685
18 Aug 20	2.21000 -0.19	2.42	2.20	2.34	938,130
17 Aug 20	2.40000 +0.04	2.50	2.36	2.37	727,159
14 Aug 20	2.36000 +0.04	2.40	2.27	2.27	379,093
13 Aug 20	2.32000 +0.03	2.45	2.31	2.34	1,101,372
12 Aug 20	2.29000 +0.13	2.38	2.23	2.23	996,567
11 Aug 20	2.16000 +0.05	2.25	2.11	2.11	833,440
10 Aug 20	2.11000 +0.03	2.15	2.06	2.06	257,411
07 Aug 20	2.08000 +0.01	2.14	2.02	2.05	629,569
06 Aug 20	2.07000 -0.04	2.13	2.01	2.11	369,767
05 Aug 20	2.11000 +0.12	2.16	1.98	1.98	809,877
04 Aug 20	1.99000 +0.04	2.08	1.97	2.04	919,974
03 Aug 20	1.95000 -0.08	2.04	1.94	2.04	606,822
31 Jul 20	2.03000 +0.08	2.04	1.95	1.95	357,735
30 Jul 20	1.95000 -0.01	2.02	1.95	1.96	505,784
29 Jul 20	1.96000 +0.01	2.02	1.95	1.97	325,208
28 Jul 20	1.95000 -0.08	2.03	1.94	2.01	291,047
27 Jul 20	2.03000 +0.18	2.09	1.86	1.86	832,767
24 Jul 20	1.85000 -0.15	2.02	1.84	1.89	1,465,622
23 Jul 20	2.00000 -0.16	2.15	2.00	2.15	1,758,562
22 Jul 20	2.16000 -0.08	2.30	2.14	2.20	1,439,304
21 Jul 20	2.24000 +0.20	2.34	2.08	2.08	2,431,508
20 Jul 20	2.04000 +0.08	2.25	1.99	2.02	1,687,191
17 Jul 20	1.96000 -0.09	2.07	1.95	2.03	446,064
16 Jul 20	2.05000 +0.06	2.08	1.95	1.98	1,144,984
15 Jul 20	1.99000 +0.03	2.09	1.95	1.95	819,062
14 Jul 20	1.96000 -0.19	2.17	1.92	2.10	1,858,407
13 Jul 20	2.15000 -0.01	2.31	2.12	2.21	2,023,330
10 Jul 20	2.16000 +0.07	2.19	2.05	2.08	2,177,965
09 Jul 20	2.09000 +0.00	2.16	2.02	2.15	2,270,827
08 Jul 20	2.09000 +0.15	2.11	1.92	1.92	3,749,701
07 Jul 20	1.94000 -0.02	2.00	1.82	2.00	1,807,867
06 Jul 20	1.96000 +0.12	1.96	1.81	1.88	2,104,326
02 Jul 20	1.84000 -0.06	1.98	1.80	1.95	1,620,792
01 Jul 20	1.90000 +0.09	1.93	1.77	1.77	1,151,617
30 Jun 20	1.81000 +0.15	1.87	1.68	1.68	1,585,595
29 Jun 20	1.66000 -0.08	1.79	1.66	1.75	1,406,202
26 Jun 20	1.74000 +0.00	1.81	1.68	1.71	1,411,773
25 Jun 20	1.74000 +0.03	1.81	1.70	1.70	1,736,380
24 Jun 20	1.71000 +0.02	1.75	1.65	1.69	1,132,589
23 Jun 20	1.69000 +0.02	1.77	1.63	1.68	1,572,637
22 Jun 20	1.67000 +0.01	1.70	1.63	1.64	1,273,485
19 Jun 20	1.66000 +0.04	1.68	1.61	1.62	3,636,707
18 Jun 20	1.62000 +0.05	1.63	1.56	1.57	1,394,519
17 Jun 20	1.57000 -0.03	1.65	1.55	1.57	1,403,495
16 Jun 20	1.60000 -0.02	1.66	1.57	1.60	1,615,156
15 Jun 20	1.62000 +0.15	1.63	1.46	1.58	2,954,992
12 Jun 20	1.47000 -0.19	1.75	1.45	1.75	5,658,633
11 Jun 20	1.66000 -0.45	1.90	1.63	1.90	3,579,766
10 Jun 20	2.11000 +0.15	2.19	1.90	1.99	1,306,031
09 Jun 20	1.96000 +0.06	2.03	1.80	1.87	785,917
08 Jun 20	1.90000 +0.04	1.95	1.73	1.81	1,054,987
05 Jun 20	1.86000 +0.19	1.93	1.68	1.68	1,296,628
04 Jun 20	1.67000 +0.05	1.74	1.62	1.62	955,525
03 Jun 20	1.62000 +0.13	1.69	1.51	1.53	1,608,939
02 Jun 20	1.49000 -0.01	1.55	1.48	1.50	636,638
01 Jun 20	1.50000 -0.02	1.52	1.48	1.49	1,151,752
29 May 20	1.52000 +0.05	1.53	1.44	1.44	912,007
28 May 20	1.47000 -0.09	1.56	1.46	1.56	1,063,569
27 May 20	1.56000 +0.08	1.64	1.53	1.63	783,857
26 May 20	1.48000 +0.05	1.54	1.48	1.50	870,081
22 May 20	1.43000 -0.07	1.50	1.43	1.50	479,827
21 May 20	1.50000 -0.06	1.55	1.49	1.53	470,614
20 May 20	1.56000 +0.00	1.65	1.54	1.61	516,125
19 May 20	1.56000 -0.05	1.68	1.56	1.61	502,659
18 May 20	1.61000 +0.01	1.68	1.60	1.62	547,855
15 May 20	1.60000 +0.03	1.64	1.53	1.60	232,180
14 May 20	1.57000 +0.05	1.61	1.53	1.56	585,931
13 May 20	1.52000 -0.08	1.62	1.51	1.62	529,057
12 May 20	1.60000 -0.05	1.69	1.60	1.65	467,151
11 May 20	1.65000 +0.01	1.73	1.63	1.70	438,178
08 May 20	1.64000 +0.04	1.72	1.60	1.60	514,444
07 May 20	1.60000 +0.00	1.68	1.57	1.60	211,970
06 May 20	1.60000 +0.03	1.64	1.58	1.60	499,530
05 May 20	1.57000 -0.09	1.70	1.56	1.70	608,307
04 May 20	1.66000 -0.12	1.78	1.66	1.78	304,564
01 May 20	1.78000 -0.14	1.89	1.72	1.89	486,378
30 Apr 20	1.92000 +0.06	1.92	1.82	1.86	312,456
29 Apr 20	1.86000 +0.06	1.94	1.78	1.78	782,174
28 Apr 20	1.80000 +0.00	1.84	1.72	1.80	312,562
27 Apr 20	1.80000 +0.14	1.87	1.67	1.67	679,841
24 Apr 20	1.66000 -0.03	1.70	1.62	1.70	305,156
23 Apr 20	1.69000 +0.01	1.71	1.63	1.63	358,125
22 Apr 20	1.68000 -0.05	1.73	1.67	1.73	296,170
21 Apr 20	1.73000 +0.00	1.77	1.65	1.73	349,172
20 Apr 20	1.73000 +0.07	1.78	1.64	1.65	392,635
17 Apr 20	1.66000 +0.02	1.74	1.63	1.64	365,439
16 Apr 20	1.64000 +0.01	1.69	1.56	1.65	315,912
15 Apr 20	1.63000 -0.03	1.69	1.56	1.62	481,202
14 Apr 20	1.66000 +0.03	1.77	1.66	1.70	250,124
13 Apr 20	1.63000 -0.07	1.73	1.63	1.70	233,093
09 Apr 20	1.70000 +0.05	1.78	1.67	1.71	336,986
08 Apr 20	1.65000 -0.06	1.81	1.65	1.79	373,180
07 Apr 20	1.71000 +0.06	1.86	1.69	1.70	914,032
06 Apr 20	1.65000 -0.03	1.74	1.58	1.66	514,147
03 Apr 20	1.68000 -0.04	1.75	1.66	1.72	413,042
02 Apr 20	1.72000 -0.20	1.92	1.71	1.82	752,195
01 Apr 20	1.92000 +0.14	1.94	1.61	1.66	1,101,282
31 Mar 20	1.78000 +0.29	1.79	1.45	1.45	828,855
30 Mar 20	1.49000 -0.09	1.58	1.49	1.53	788,365
27 Mar 20	1.58000 -0.05	1.64	1.52	1.53	1,005,483
26 Mar 20	1.63000 +0.17	1.74	1.47	1.47	1,093,111
25 Mar 20	1.46000 -0.05	1.60	1.37	1.37	1,269,932
24 Mar 20	1.51000 +0.09	1.62	1.42	1.42	898,371
23 Mar 20	1.42000 +0.00	1.57	1.35	1.42	1,184,776
20 Mar 20	1.42000 -0.03	1.53	1.38	1.50	759,741
19 Mar 20	1.45000 +0.15	1.54	1.38	1.40	935,395
18 Mar 20	1.30000 -0.11	1.44	1.22	1.31	1,173,477
17 Mar 20	1.41000 -0.01	1.55	1.41	1.44	624,590
16 Mar 20	1.42000 -0.25	1.60	1.32	1.32	1,127,880
13 Mar 20	1.67000 +0.16	1.67	1.51	1.60	845,936
12 Mar 20	1.51000 -0.14	1.59	1.46	1.55	1,358,912
11 Mar 20	1.65000 -0.03	1.76	1.59	1.67	1,607,182
10 Mar 20	1.68000 +0.14	1.74	1.57	1.63	757,952
09 Mar 20	1.54000 -0.13	1.64	1.51	1.60	967,503
06 Mar 20	1.67000 -0.16	1.83	1.66	1.80	746,746
05 Mar 20	1.83000 -0.06	1.89	1.82	1.86	545,501
04 Mar 20	1.89000 -0.03	1.97	1.85	1.97	307,649
03 Mar 20	1.92000 -0.06	2.01	1.91	1.97	622,476
02 Mar 20	1.98000 +0.00	2.03	1.92	2.00	625,850
28 Feb 20	1.98000 +0.07	1.98	1.81	1.84	694,450
27 Feb 20	1.91000 +0.16	1.92	1.61	1.73	1,532,795
26 Feb 20	1.75000 -0.02	1.84	1.70	1.79	743,866
25 Feb 20	1.77000 -0.14	1.93	1.69	1.91	1,349,936
24 Feb 20	1.91000 -0.04	1.97	1.90	1.92	576,154
21 Feb 20	1.95000 -0.04	2.03	1.92	2.01	467,127
20 Feb 20	1.99000 +0.07	2.00	1.92	1.92	894,690
19 Feb 20	1.92000 +0.02	1.99	1.90	1.94	697,228
18 Feb 20	1.90000 -0.06	2.03	1.90	2.00	679,127
14 Feb 20	1.96000 -0.06	2.09	1.92	2.09	949,773
13 Feb 20	2.02000 -0.12	2.12	2.01	2.10	558,136
12 Feb 20	2.14000 +0.22	2.17	1.94	1.99	894,432
11 Feb 20	1.92000 -0.02	2.02	1.90	2.00	769,916
10 Feb 20	1.94000 -0.06	2.01	1.91	2.00	866,748
07 Feb 20	2.00000 -0.04	2.03	1.99	2.01	698,189
06 Feb 20	2.04000 +0.02	2.06	2.01	2.02	627,628
05 Feb 20	2.02000 -0.08	2.18	2.00	2.12	665,046
04 Feb 20	2.10000 +0.15	2.35	2.00	2.00	1,405,272
03 Feb 20	1.95000 -0.07	2.05	1.95	2.01	480,768
31 Jan 20	2.02000 -0.01	2.05	2.00	2.04	316,086
30 Jan 20	2.03000 -0.10	2.13	2.00	2.07	913,424
29 Jan 20	2.13000 -0.02	2.22	2.13	2.15	275,514
28 Jan 20	2.15000 +0.04	2.22	2.13	2.17	495,499
27 Jan 20	2.11000 -0.02	2.19	1.96	2.06	1,265,061
24 Jan 20	2.13000 -0.10	2.27	2.12	2.25	1,200,509
23 Jan 20	2.23000 -0.17	2.36	2.22	2.36	1,613,221
22 Jan 20	2.40000 +0.07	2.46	2.36	2.39	742,462
21 Jan 20	2.33000 +0.00	2.41	2.25	2.28	1,186,094
17 Jan 20	2.33000 -0.01	2.42	2.30	2.36	1,427,065
16 Jan 20	2.34000 -0.23	2.45	2.33	2.41	1,627,508
15 Jan 20	2.57000 -0.07	2.68	2.52	2.68	865,503
14 Jan 20	2.64000 -0.05	2.70	2.63	2.64	635,902
13 Jan 20	2.69000 +0.14	2.75	2.58	2.58	663,243
10 Jan 20	2.55000 -0.11	2.70	2.51	2.61	482,975
09 Jan 20	2.66000 +0.10	2.72	2.54	2.57	928,945
08 Jan 20	2.56000 +0.00	2.57	2.39	2.54	549,863
07 Jan 20	2.56000 +0.00	2.61	2.55	2.61	541,144
06 Jan 20	2.56000 -0.26	2.80	2.46	2.80	1,635,811
03 Jan 20	2.82000 +0.02	2.85	2.66	2.68	944,813
02 Jan 20	2.80000 +0.15	2.82	2.65	2.68	1,150,743
31 Dec 19	2.65000 +0.15	2.66	2.46	2.46	1,174,739
30 Dec 19	2.50000 +0.04	2.50	2.41	2.46	789,755
27 Dec 19	2.46000 +0.06	2.58	2.39	2.39	1,984,468
26 Dec 19	2.40000 +0.15	2.40	2.20	2.20	1,653,672
24 Dec 19	2.25000 +0.03	2.28	2.17	2.22	1,084,405
23 Dec 19	2.22000 -0.08	2.31	2.20	2.30	1,415,113
20 Dec 19	2.30000 -0.04	2.41	2.28	2.38	1,694,362
19 Dec 19	2.34000 +0.02	2.46	2.32	2.32	1,550,595
18 Dec 19	2.32000 -0.01	2.34	2.26	2.29	1,202,231
17 Dec 19	2.33000 +0.01	2.35	2.25	2.28	948,935
16 Dec 19	2.32000 +0.11	2.35	2.27	2.33	1,118,550
13 Dec 19	2.21000 -0.11	2.37	2.14	2.37	1,985,653
12 Dec 19	2.32000 -0.07	2.40	2.29	2.36	999,919
11 Dec 19	2.39000 +0.05	2.44	2.35	2.35	585,971
10 Dec 19	2.34000 +0.00	2.40	2.32	2.38	809,764
09 Dec 19	2.34000 -0.09	2.46	2.32	2.40	517,909
06 Dec 19	2.43000 +0.14	2.48	2.30	2.30	1,066,572
05 Dec 19	2.29000 -0.07	2.44	2.29	2.40	489,890
04 Dec 19	2.36000 -0.08	2.55	2.36	2.45	893,103
03 Dec 19	2.44000 -0.15	2.56	2.43	2.54	572,650
02 Dec 19	2.59000 -0.34	2.88	2.55	2.88	1,011,405
29 Nov 19	2.93000 +0.23	2.93	2.65	2.70	376,712
27 Nov 19	2.70000 +0.24	2.71	2.52	2.54	3,644,366
26 Nov 19	2.46000 +0.12	2.52	2.34	2.36	2,504,978
25 Nov 19	2.34000 +0.19	2.37	2.16	2.20	1,481,890
22 Nov 19	2.15000 +0.09	2.25	2.09	2.10	3,290,535
21 Nov 19	2.06000 -0.15	2.23	2.03	2.20	4,577,085
20 Nov 19	2.21000 +0.01	2.29	2.20	2.29	3,266,627
19 Nov 19	2.20000 -0.67	2.89	2.18	2.86	9,552,536
18 Nov 19	2.87000 -0.14	3.01	2.86	2.99	2,778,103
15 Nov 19	3.01000 +0.03	3.07	2.97	3.00	910,554
14 Nov 19	2.98000 +0.03	3.00	2.96	2.96	1,017,193
13 Nov 19	2.95000 -0.05	3.03	2.93	3.00	1,647,328
12 Nov 19	3.00000 -0.06	3.05	2.95	3.03	1,274,957
11 Nov 19	3.06000 +0.08	3.06	2.91	2.94	800,949
08 Nov 19	2.98000 -0.01	2.99	2.92	2.94	788,923
07 Nov 19	2.99000 +0.09	2.99	2.88	2.94	811,429
06 Nov 19	2.90000 -0.04	3.02	2.86	3.02	1,076,706
05 Nov 19	2.94000 +0.00	3.03	2.93	3.03	2,178,115
04 Nov 19	2.94000 +0.01	3.06	2.91	3.00	1,019,410
01 Nov 19	2.93000 +0.13	2.97	2.82	2.85	717,088
31 Oct 19	2.80000 -0.15	3.00	2.76	2.90	2,232,325
30 Oct 19	2.95000 -0.08	3.05	2.90	2.98	1,409,900
29 Oct 19	3.03000 +0.07	3.11	2.88	2.95	1,350,231
28 Oct 19	2.96000 +0.20	2.98	2.77	2.82	1,506,052
25 Oct 19	2.76000 -0.03	2.81	2.69	2.80	720,123
24 Oct 19	2.79000 +0.09	2.79	2.70	2.76	1,349,178
23 Oct 19	2.70000 -0.13	2.84	2.68	2.82	1,841,195
22 Oct 19	2.83000 -0.01	2.93	2.77	2.84	1,105,501
21 Oct 19	2.84000 -0.07	2.87	2.73	2.75	1,306,995
18 Oct 19	2.91000 -0.04	3.04	2.90	2.95	2,194,001
17 Oct 19	2.95000 +0.13	3.01	2.81	2.82	1,391,687
16 Oct 19	2.82000 +0.03	2.84	2.76	2.82	973,623
15 Oct 19	2.79000 -0.01	2.85	2.77	2.78	1,020,723
14 Oct 19	2.80000 -0.03	2.86	2.77	2.86	1,119,396
11 Oct 19	2.83000 +0.02	2.88	2.79	2.86	754,237
10 Oct 19	2.81000 -0.02	2.88	2.73	2.80	1,012,753
09 Oct 19	2.83000 +0.19	2.89	2.68	2.76	1,616,613
08 Oct 19	2.64000 -0.14	2.82	2.62	2.75	1,217,969
07 Oct 19	2.78000 -0.06	2.85	2.76	2.80	744,110
04 Oct 19	2.84000 -0.03	2.88	2.80	2.86	457,075
03 Oct 19	2.87000 -0.04	2.98	2.79	2.95	796,840
02 Oct 19	2.91000 +0.10	2.95	2.74	2.86	945,683
01 Oct 19	2.81000 -0.09	2.96	2.79	2.96	847,178
30 Sep 19	2.90000 +0.00	2.98	2.85	2.95	1,347,316
27 Sep 19	2.90000 -0.20	3.11	2.88	3.11	2,819,566
26 Sep 19	3.10000 -0.23	3.30	3.09	3.30	1,262,637
25 Sep 19	3.33000 -0.02	3.37	3.29	3.35	989,034
24 Sep 19	3.35000 -0.24	3.60	3.33	3.60	924,552
23 Sep 19	3.59000 +0.12	3.61	3.43	3.45	898,978
20 Sep 19	3.47000 +0.02	3.54	3.42	3.42	4,701,204
19 Sep 19	3.45000 +0.03	3.50	3.40	3.44	1,056,754
18 Sep 19	3.42000 -0.13	3.62	3.39	3.53	1,507,425
17 Sep 19	3.55000 -0.24	3.75	3.51	3.72	1,754,233
16 Sep 19	3.79000 -0.13	3.90	3.75	3.84	1,060,011
13 Sep 19	3.92000 +0.06	3.96	3.83	3.94	627,351
12 Sep 19	3.86000 -0.09	3.95	3.79	3.95	926,905
11 Sep 19	3.95000 +0.04	3.99	3.83	3.94	1,255,448
10 Sep 19	3.91000 +0.00	3.95	3.82	3.94	632,168
09 Sep 19	3.91000 +0.13	3.93	3.78	3.83	528,175
06 Sep 19	3.78000 -0.03	3.95	3.77	3.84	613,468
05 Sep 19	3.81000 +0.07	4.03	3.77	3.79	1,736,247
04 Sep 19	3.74000 +0.09	3.83	3.70	3.73	1,193,546
03 Sep 19	3.65000 -0.09	3.77	3.65	3.65	821,949
30 Aug 19	3.74000 -0.11	3.92	3.73	3.89	734,185
29 Aug 19	3.85000 +0.06	3.88	3.65	3.82	1,010,224
28 Aug 19	3.79000 +0.02	3.81	3.68	3.72	657,881
27 Aug 19	3.77000 -0.11	3.94	3.77	3.90	704,600
26 Aug 19	3.88000 +0.20	3.90	3.49	3.53	2,147,726
23 Aug 19	3.68000 +0.15	3.72	3.37	3.45	1,375,635
22 Aug 19	3.53000 -0.17	3.74	3.48	3.69	793,488
21 Aug 19	3.70000 +0.00	3.82	3.64	3.70	903,953
20 Aug 19	3.70000 +0.01	3.75	3.26	3.74	1,776,083
19 Aug 19	3.69000 +0.05	3.87	3.61	3.80	1,592,922
16 Aug 19	3.64000 +0.21	3.69	3.40	3.50	1,803,327
15 Aug 19	3.43000 +0.39	3.45	3.05	3.10	2,135,317
14 Aug 19	3.04000 -0.22	3.30	3.01	3.20	2,797,220
13 Aug 19	3.26000 -0.15	3.50	3.23	3.38	2,328,584
12 Aug 19	3.41000 -0.04	3.44	3.31	3.38	958,997
09 Aug 19	3.45000 -0.27	3.77	3.40	3.70	1,731,547
08 Aug 19	3.72000 +0.02	3.82	3.68	3.75	624,393
07 Aug 19	3.70000 +0.00	3.73	3.66	3.67	573,584
06 Aug 19	3.70000 -0.01	3.82	3.62	3.82	859,081
05 Aug 19	3.71000 -0.12	3.77	3.62	3.68	737,696
02 Aug 19	3.83000 -0.01	3.90	3.73	3.81	718,893
01 Aug 19	3.84000 -0.04	4.01	3.78	3.95	997,127
31 Jul 19	3.88000 +0.05	3.95	3.80	3.87	557,941
30 Jul 19	3.83000 -0.11	3.93	3.82	3.90	633,011
29 Jul 19	3.94000 -0.02	4.01	3.83	3.88	1,136,047
26 Jul 19	3.96000 +0.00	4.00	3.70	3.99	2,541,069
25 Jul 19	3.96000 -0.23	4.20	3.94	4.20	1,387,390
24 Jul 19	4.19000 +0.03	4.22	4.09	4.19	897,318
23 Jul 19	4.16000 +0.17	4.18	4.00	4.03	2,144,671
22 Jul 19	3.99000 +0.00	4.11	3.96	3.99	1,229,955
19 Jul 19	3.99000 -0.24	4.33	3.98	4.24	5,645,494
18 Jul 19	4.23000 -0.18	4.44	4.18	4.38	2,262,807
17 Jul 19	4.41000 +0.02	4.48	4.30	4.40	854,381
16 Jul 19	4.39000 -0.10	4.50	4.29	4.50	1,067,592
15 Jul 19	4.49000 +0.02	4.54	4.39	4.54	1,401,790
12 Jul 19	4.47000 -0.06	4.60	4.45	4.59	860,201
11 Jul 19	4.53000 +0.18	4.58	4.39	4.39	1,123,031
10 Jul 19	4.35000 -0.09	4.50	4.30	4.50	1,333,006
09 Jul 19	4.44000 +0.18	4.47	4.21	4.22	1,433,931
08 Jul 19	4.26000 -0.19	4.34	4.18	4.33	1,323,996
05 Jul 19	4.45000 -0.08	4.50	4.30	4.50	1,232,711
03 Jul 19	4.53000 -0.22	4.67	4.47	4.65	778,023
02 Jul 19	4.75000 +0.34	4.75	4.38	4.39	2,031,945
01 Jul 19	4.41000 +0.06	4.63	4.37	4.55	1,072,409
28 Jun 19	4.35000 +0.09	4.37	4.15	4.25	966,815
27 Jun 19	4.26000 +0.02	4.38	4.06	4.24	1,473,876
26 Jun 19	4.24000 +0.01	4.30	4.06	4.30	873,225
25 Jun 19	4.23000 -0.09	4.26	3.90	4.25	1,866,062
24 Jun 19	4.32000 +0.15	4.51	4.18	4.18	1,171,624
21 Jun 19	4.17000 -0.45	4.61	4.11	4.55	2,384,008
20 Jun 19	4.62000 +0.35	4.66	4.40	4.41	1,228,793
19 Jun 19	4.27000 +0.23	4.47	4.05	4.09	1,963,059
18 Jun 19	4.04000 +0.08	4.24	3.91	4.01	2,273,678
17 Jun 19	3.96000 -0.03	4.10	3.95	4.06	1,693,872
14 Jun 19	3.99000 -0.45	4.39	3.93	4.35	4,861,820
13 Jun 19	4.44000 -0.08	4.64	4.33	4.60	1,972,303
12 Jun 19	4.52000 -0.48	4.85	4.51	4.85	2,631,777
11 Jun 19	5.00000 +0.14	5.09	4.93	4.97	802,264
10 Jun 19	4.86000 +0.23	4.92	4.74	4.74	424,234
07 Jun 19	4.63000 -0.03	4.68	4.58	4.68	562,833
06 Jun 19	4.66000 -0.05	4.71	4.50	4.66	675,004
05 Jun 19	4.71000 -0.24	5.04	4.66	5.00	588,517
04 Jun 19	4.95000 +0.10	4.96	4.84	4.88	848,006
03 Jun 19	4.85000 +0.14	4.93	4.74	4.74	797,162
31 May 19	4.71000 -0.14	4.82	4.67	4.75	896,890
30 May 19	4.85000 -0.05	5.00	4.76	4.89	432,199
29 May 19	4.90000 -0.08	4.99	4.81	4.99	760,471
28 May 19	4.98000 -0.16	5.27	4.95	5.20	2,132,961
24 May 19	5.14000 +0.14	5.28	5.09	5.09	670,524
23 May 19	5.00000 -0.37	5.21	5.00	5.15	1,753,197
22 May 19	5.37000 +0.02	5.51	5.18	5.25	1,689,553
21 May 19	5.35000 +0.59	5.38	4.90	4.96	1,455,884
20 May 19	4.76000 -0.88	5.52	4.70	5.30	2,719,779
17 May 19	5.64000 -0.05	5.75	5.45	5.52	1,092,662
16 May 19	5.69000 +0.39	5.74	5.35	5.35	1,345,594
15 May 19	5.30000 -0.15	5.88	5.25	5.66	2,594,302
14 May 19	5.45000 +0.43	5.53	5.13	5.13	1,504,933
13 May 19	5.02000 -0.47	5.28	4.95	5.28	1,792,415
10 May 19	5.49000 +0.19	5.62	5.33	5.35	1,159,420
09 May 19	5.30000 -0.25	5.46	5.17	5.44	1,315,778
08 May 19	5.55000 -0.12	5.68	5.44	5.65	931,778
07 May 19	5.67000 -0.20	5.88	5.63	5.77	1,008,440
06 May 19	5.87000 -0.15	5.87	5.50	5.69	1,668,970
03 May 19	6.02000 +0.50	6.25	5.48	5.64	3,525,770
02 May 19	5.52000 +0.50	5.62	5.03	5.04	2,720,229
01 May 19	5.02000 -0.20	5.36	5.02	5.22	797,829
30 Apr 19	5.22000 -0.15	5.47	5.21	5.37	349,112
29 Apr 19	5.37000 +0.00	5.51	5.29	5.38	937,696
26 Apr 19	5.37000 +0.19	5.44	5.17	5.18	800,039
25 Apr 19	5.18000 -0.32	5.45	5.13	5.44	1,161,007
24 Apr 19	5.50000 -0.12	5.60	5.41	5.60	929,909
23 Apr 19	5.62000 +0.20	5.64	5.42	5.42	2,247,010
22 Apr 19	5.42000 +0.04	5.51	5.22	5.30	691,697
18 Apr 19	5.38000 -0.13	5.51	5.29	5.46	819,165
17 Apr 19	5.51000 +0.05	5.65	5.45	5.48	2,131,500
16 Apr 19	5.46000 +0.23	5.69	5.31	5.38	2,540,957
15 Apr 19	5.23000 -0.06	5.40	5.11	5.22	1,082,628
12 Apr 19	5.29000 +0.29	5.48	5.10	5.10	1,772,487
11 Apr 19	5.00000 +0.15	5.10	4.72	4.81	794,878
10 Apr 19	4.85000 -0.07	4.99	4.61	4.91	1,905,222
09 Apr 19	4.92000 +0.09	5.10	4.88	4.90	1,895,332
08 Apr 19	4.83000 +0.42	4.92	4.33	4.36	2,242,233
05 Apr 19	4.41000 +0.36	4.42	4.03	4.07	1,082,994
04 Apr 19	4.05000 -0.09	4.13	3.92	4.01	815,888
03 Apr 19	4.14000 +0.17	4.34	4.02	4.12	1,444,692
02 Apr 19	3.97000 +0.16	4.01	3.82	3.82	933,824
01 Apr 19	3.81000 +0.03	4.02	3.78	3.90	2,540,275
29 Mar 19	3.78000 -0.08	3.98	3.67	3.90	3,020,357
28 Mar 19	3.86000 -0.01	3.92	3.80	3.83	920,773
27 Mar 19	3.87000 +0.00	3.94	3.82	3.83	1,004,319
26 Mar 19	3.87000 -0.16	4.02	3.85	3.94	1,248,196
25 Mar 19	4.03000 +0.03	4.08	3.83	4.00	1,414,868
22 Mar 19	4.00000 -0.33	4.28	3.99	4.28	1,360,272
21 Mar 19	4.33000 +0.04	4.43	4.18	4.26	992,415
20 Mar 19	4.29000 -0.31	4.55	4.26	4.54	1,077,920
19 Mar 19	4.60000 +0.02	4.68	4.55	4.55	728,648
18 Mar 19	4.58000 -0.32	4.88	4.52	4.85	1,749,512
15 Mar 19	4.90000 -0.08	5.02	4.75	4.98	963,717
14 Mar 19	4.98000 +0.04	5.45	4.77	5.33	2,491,456
13 Mar 19	4.94000 +0.16	5.02	4.68	4.79	656,458
12 Mar 19	4.78000 +0.01	4.90	4.64	4.80	569,469
11 Mar 19	4.77000 +0.23	4.90	4.60	4.60	388,156
08 Mar 19	4.54000 -0.38	4.85	4.53	4.85	488,623
07 Mar 19	4.92000 -0.22	5.11	4.70	5.11	997,098
06 Mar 19	5.14000 -0.15	5.30	5.07	5.26	497,222
05 Mar 19	5.29000 -0.12	5.55	5.19	5.46	655,943
04 Mar 19	5.41000 +0.06	5.65	5.15	5.44	1,667,114
01 Mar 19	5.35000 +0.53	5.43	4.89	4.92	1,193,543
28 Feb 19	4.82000 -0.35	5.25	4.65	5.17	1,039,177
27 Feb 19	5.17000 -0.20	5.55	5.02	5.38	1,407,912
26 Feb 19	5.37000 +0.35	5.43	4.95	4.95	1,801,775
25 Feb 19	5.02000 +0.59	5.26	4.71	4.74	3,482,182
22 Feb 19	4.43000 +0.12	4.55	4.36	4.38	1,367,014
21 Feb 19	4.31000 +0.25	4.33	4.00	4.04	1,043,275
20 Feb 19	4.06000 -0.01	4.16	3.98	4.16	479,853
19 Feb 19	4.07000 +0.16	4.27	3.98	4.00	1,158,008
15 Feb 19	3.91000 +0.18	3.97	3.74	3.74	786,672
14 Feb 19	3.73000 +0.06	3.84	3.67	3.68	818,934
13 Feb 19	3.67000 +0.02	3.88	3.66	3.70	663,290
12 Feb 19	3.65000 +0.15	3.65	3.55	3.55	280,455
11 Feb 19	3.50000 +0.10	3.53	3.43	3.45	168,541
08 Feb 19	3.40000 -0.08	3.49	3.36	3.48	242,296
07 Feb 19	3.48000 +0.01	3.53	3.41	3.46	273,276
06 Feb 19	3.47000 -0.05	3.54	3.44	3.53	204,109
05 Feb 19	3.52000 +0.02	3.56	3.45	3.54	273,786
04 Feb 19	3.50000 -0.10	3.66	3.46	3.62	447,252
01 Feb 19	3.60000 +0.04	3.68	3.49	3.55	529,894
31 Jan 19	3.56000 +0.09	3.58	3.45	3.50	475,660
30 Jan 19	3.47000 +0.02	3.61	3.43	3.44	563,148
29 Jan 19	3.45000 +0.18	3.56	3.39	3.48	1,182,251
28 Jan 19	3.27000 -0.07	3.34	3.19	3.27	504,105
25 Jan 19	3.34000 +0.24	3.39	3.10	3.17	743,999
24 Jan 19	3.10000 -0.18	3.35	3.02	3.28	1,408,648
23 Jan 19	3.28000 -0.25	3.59	3.27	3.51	957,149
22 Jan 19	3.53000 -0.15	3.72	2.85	3.67	2,448,946
18 Jan 19	3.68000 -0.09	3.80	3.65	3.72	743,007
17 Jan 19	3.77000 -0.02	3.86	3.69	3.78	619,488
16 Jan 19	3.79000 +0.07	3.92	3.68	3.74	754,887
15 Jan 19	3.72000 +0.02	3.80	3.63	3.75	948,475
14 Jan 19	3.70000 -0.21	3.87	3.62	3.86	1,362,852
11 Jan 19	3.91000 +0.05	3.93	3.80	3.85	719,965
10 Jan 19	3.86000 +0.08	3.97	3.72	3.76	726,250
09 Jan 19	3.78000 +0.01	3.99	3.73	3.75	1,036,902
08 Jan 19	3.77000 -0.12	3.95	3.65	3.90	656,026
07 Jan 19	3.89000 +0.18	3.92	3.57	3.74	746,296
04 Jan 19	3.71000 +0.08	3.89	3.68	3.73	976,090
03 Jan 19	3.63000 -0.06	3.72	3.53	3.61	527,300
02 Jan 19	3.69000 +0.09	3.76	3.50	3.54	356,424
31 Dec 18	3.60000 -0.06	3.77	3.58	3.70	560,025
28 Dec 18	3.66000 +0.06	3.98	3.61	3.61	814,713
27 Dec 18	3.60000 -0.10	3.78	3.55	3.65	816,206
26 Dec 18	3.70000 -0.12	3.88	3.54	3.80	930,677
24 Dec 18	3.82000 -0.04	3.94	3.77	3.80	307,628
21 Dec 18	3.86000 +0.10	3.90	3.68	3.78	887,906
20 Dec 18	3.76000 -0.02	3.89	3.73	3.78	878,131
19 Dec 18	3.78000 -0.12	3.99	3.75	3.88	950,072
18 Dec 18	3.90000 -0.11	4.07	3.87	4.02	1,413,081
17 Dec 18	4.01000 -0.38	4.50	3.98	4.48	2,543,934
14 Dec 18	4.39000 -0.53	4.60	4.38	4.43	3,193,718
13 Dec 18	4.92000 +0.45	5.00	4.61	4.63	1,241,383
12 Dec 18	4.47000 +0.04	4.70	4.37	4.61	1,212,416
11 Dec 18	4.43000 -0.52	4.91	4.31	4.90	978,175
10 Dec 18	4.95000 -0.05	5.08	4.84	4.99	523,644
07 Dec 18	5.00000 -0.04	5.10	4.81	5.06	654,227
06 Dec 18	5.04000 -0.01	5.15	5.00	5.00	742,533
04 Dec 18	5.05000 -0.59	5.80	5.04	5.71	1,653,601
03 Dec 18	5.64000 +0.09	6.01	5.61	5.78	732,237
30 Nov 18	5.55000 -0.09	5.80	5.45	5.77	489,149
29 Nov 18	5.64000 -0.63	6.17	5.53	6.17	762,642
28 Nov 18	6.27000 +0.07	6.39	6.19	6.19	1,374,160
27 Nov 18	6.20000 +0.01	6.28	6.10	6.10	676,989
26 Nov 18	6.19000 -0.05	6.41	6.07	6.11	838,870
23 Nov 18	6.24000 +0.05	6.34	6.00	6.01	612,910
21 Nov 18	6.19000 +0.44	6.25	5.87	5.89	765,218
20 Nov 18	5.75000 +0.31	5.77	5.47	5.74	935,242
19 Nov 18	5.44000 -0.07	5.62	5.41	5.56	416,484
16 Nov 18	5.51000 -0.40	5.90	5.50	5.90	523,036
15 Nov 18	5.91000 -0.08	6.13	5.74	5.98	427,627
14 Nov 18	5.99000 +0.34	6.01	5.75	5.75	232,635
13 Nov 18	5.65000 +0.21	5.85	5.46	5.46	175,389
12 Nov 18	5.44000 -0.20	5.62	5.44	5.59	251,333
09 Nov 18	5.64000 -0.12	5.73	5.58	5.63	111,783
08 Nov 18	5.76000 +0.01	5.83	5.55	5.62	286,643
07 Nov 18	5.75000 +0.09	5.85	5.46	5.76	270,006
06 Nov 18	5.66000 -0.29	6.15	5.35	5.96	1,302,591
05 Nov 18	5.95000 -0.34	6.54	5.92	6.23	670,084
02 Nov 18	6.29000 +0.07	6.42	6.09	6.27	1,123,653
01 Nov 18	6.22000 +0.51	6.27	5.75	5.80	1,123,071
31 Oct 18	5.71000 +0.25	5.72	5.45	5.49	198,535
30 Oct 18	5.46000 -0.12	5.63	5.38	5.60	272,758
29 Oct 18	5.58000 -0.05	5.77	5.55	5.64	263,730
26 Oct 18	5.63000 -0.12	5.77	5.62	5.68	391,654
25 Oct 18	5.75000 +0.32	5.80	5.44	5.44	463,631
24 Oct 18	5.43000 -0.07	5.75	5.41	5.51	626,644
23 Oct 18	5.50000 -0.22	5.70	5.30	5.66	913,054
22 Oct 18	5.72000 -0.11	5.99	5.70	5.97	304,120
19 Oct 18	5.83000 -0.07	6.07	5.81	5.97	323,536
18 Oct 18	5.90000 -0.14	6.10	5.83	5.96	538,840
17 Oct 18	6.04000 +0.05	6.12	5.90	5.95	406,967
16 Oct 18	5.99000 +0.00	6.06	5.87	6.00	402,636
15 Oct 18	5.99000 +0.09	6.04	5.79	5.84	456,356
12 Oct 18	5.90000 +0.04	6.32	5.83	6.00	634,930
11 Oct 18	5.86000 -0.04	6.07	5.75	5.76	671,899
10 Oct 18	5.90000 -0.09	6.02	5.60	6.00	1,173,077
09 Oct 18	5.99000 -0.04	6.20	5.96	6.05	509,020
08 Oct 18	6.03000 +0.05	6.11	5.71	5.83	868,596
05 Oct 18	5.98000 +0.23	6.08	5.69	5.74	940,569
04 Oct 18	5.75000 +0.15	5.77	5.41	5.57	1,258,446
03 Oct 18	5.60000 +0.34	5.74	5.25	5.32	1,070,826
02 Oct 18	5.26000 -0.04	5.34	4.99	5.22	1,295,517
01 Oct 18	5.30000 -0.08	5.46	5.27	5.39	638,905
28 Sep 18	5.38000 +0.03	5.68	5.31	5.33	720,330
27 Sep 18	5.35000 -0.02	5.48	5.20	5.33	682,530
26 Sep 18	5.37000 -0.39	5.69	5.15	5.61	1,368,892
25 Sep 18	5.76000 -0.23	6.06	5.70	6.00	866,377
24 Sep 18	5.99000 -0.61	6.22	5.90	6.01	1,505,908
21 Sep 18	6.60000 +0.71	6.60	5.90	5.90	2,344,240
20 Sep 18	5.89000 +0.03	5.94	5.86	5.90	393,764
19 Sep 18	5.86000 -0.01	6.00	5.73	5.90	435,559
18 Sep 18	5.87000 -0.17	6.10	5.85	6.08	390,543
17 Sep 18	6.04000 -0.02	6.16	5.94	5.97	409,620
14 Sep 18	6.06000 +0.13	6.10	5.82	5.92	602,951
13 Sep 18	5.93000 -0.04	6.19	5.79	6.08	547,199
12 Sep 18	5.97000 +0.09	6.10	5.69	5.81	808,594
11 Sep 18	5.88000 +0.09	6.06	5.70	5.70	692,464
10 Sep 18	5.79000 -0.44	6.18	5.51	6.10	998,110
07 Sep 18	6.23000 +0.01	6.38	6.11	6.21	1,086,897
06 Sep 18	6.22000 -0.53	6.71	6.00	6.58	1,553,224
05 Sep 18	6.75000 -0.07	6.95	6.51	6.81	1,334,053
04 Sep 18	6.82000 +0.32	6.93	6.40	6.44	1,722,847
31 Aug 18	6.50000 +0.39	6.57	6.01	6.02	1,566,134
30 Aug 18	6.11000 +0.12	6.18	5.81	5.92	1,591,545
29 Aug 18	5.99000 +0.17	6.22	5.75	5.78	2,039,164
28 Aug 18	5.82000 +0.11	5.95	5.62	5.75	672,389
27 Aug 18	5.71000 -0.24	6.03	5.66	5.99	2,327,709
24 Aug 18	5.95000 +0.45	5.99	5.54	5.54	1,551,132
23 Aug 18	5.50000 +0.00	5.60	5.39	5.39	857,912
22 Aug 18	5.50000 +0.31	5.68	5.41	5.68	2,472,590
21 Aug 18	5.19000 +0.07	5.48	5.10	5.13	1,385,821
20 Aug 18	5.12000 +0.27	5.33	4.91	5.05	1,289,667
17 Aug 18	4.85000 +0.58	4.98	4.29	4.36	1,001,604
16 Aug 18	4.27000 +0.08	4.37	4.17	4.29	559,878
15 Aug 18	4.19000 -0.12	4.35	4.03	4.29	929,107
14 Aug 18	4.31000 +0.21	4.42	3.95	4.05	904,330
13 Aug 18	4.10000 +0.07	4.19	4.02	4.05	700,428
10 Aug 18	4.03000 -0.37	4.31	4.02	4.30	1,048,427
09 Aug 18	4.40000 +0.08	4.53	4.32	4.32	691,832
08 Aug 18	4.32000 -0.03	4.65	4.30	4.40	1,151,823
07 Aug 18	4.35000 +0.17	4.76	4.18	4.18	1,409,284
06 Aug 18	4.18000 -0.02	4.36	4.14	4.17	411,557
03 Aug 18	4.20000 +0.07	4.39	4.05	4.13	630,266
02 Aug 18	4.13000 +0.12	4.20	3.95	3.95	744,616
01 Aug 18	4.01000 -0.53	4.64	3.95	4.50	1,667,101
31 Jul 18	4.54000 -0.14	4.73	4.54	4.64	574,302
30 Jul 18	4.68000 -0.09	4.78	4.51	4.72	984,732
27 Jul 18	4.77000 -0.14	4.98	4.77	4.91	1,234,230
26 Jul 18	4.91000 -0.02	5.05	4.76	4.91	942,886
25 Jul 18	4.93000 +0.22	5.10	4.64	4.70	1,582,278
24 Jul 18	4.71000 +0.49	4.78	4.32	4.32	1,686,935
23 Jul 18	4.22000 +0.13	4.45	4.06	4.10	1,015,091
20 Jul 18	4.09000 +0.10	4.19	3.96	4.02	515,209
19 Jul 18	3.99000 -0.25	4.22	3.82	4.20	1,910,718
18 Jul 18	4.24000 -0.19	4.43	4.22	4.40	802,024
17 Jul 18	4.43000 +0.04	4.54	4.36	4.37	606,924
16 Jul 18	4.39000 +0.03	4.55	4.31	4.37	943,478
13 Jul 18	4.36000 -0.23	4.67	4.33	4.57	1,164,453
12 Jul 18	4.59000 +0.07	4.65	4.52	4.59	1,378,592
11 Jul 18	4.52000 -0.32	4.91	4.51	4.91	1,758,673
10 Jul 18	4.84000 -0.65	5.54	4.82	5.48	1,571,543
09 Jul 18	5.49000 -0.31	5.78	5.42	5.76	1,388,931
06 Jul 18	5.80000 +0.01	5.94	5.66	5.75	598,115
05 Jul 18	5.79000 +0.09	5.94	5.62	5.72	729,102
03 Jul 18	5.70000 -0.17	5.92	5.70	5.83	326,852
02 Jul 18	5.87000 -0.08	6.07	5.87	5.89	351,199
29 Jun 18	5.95000 -0.02	6.11	5.88	6.00	575,633
28 Jun 18	5.97000 +0.07	6.12	5.85	5.90	1,081,868
27 Jun 18	5.90000 +0.06	6.01	5.81	5.88	1,168,213
26 Jun 18	5.84000 -0.15	6.02	5.75	5.96	1,735,469
25 Jun 18	5.99000 -0.21	6.17	5.81	6.17	1,193,198
22 Jun 18	6.20000 -0.13	6.35	6.19	6.35	491,978
21 Jun 18	6.33000 -0.05	6.43	6.23	6.35	394,322
20 Jun 18	6.38000 +0.11	6.50	6.28	6.31	711,289
19 Jun 18	6.27000 -0.34	6.50	6.24	6.45	399,225
18 Jun 18	6.61000 -0.01	6.62	6.30	6.56	873,917
15 Jun 18	6.62000 +0.41	6.78	6.14	6.15	970,147
14 Jun 18	6.21000 -0.21	6.45	5.95	6.38	1,125,236
13 Jun 18	6.42000 -0.05	6.51	6.28	6.48	593,034
12 Jun 18	6.47000 -0.04	6.64	6.46	6.58	584,045
11 Jun 18	6.51000 -0.06	6.66	6.49	6.61	671,478
08 Jun 18	6.57000 -0.22	6.75	6.48	6.75	948,465
07 Jun 18	6.79000 +0.02	6.97	6.66	6.80	634,094
06 Jun 18	6.77000 +0.15	6.89	6.55	6.55	858,170
05 Jun 18	6.62000 -0.32	7.01	6.53	6.81	1,361,668
04 Jun 18	6.94000 -0.75	7.46	6.43	7.46	2,175,345
01 Jun 18	7.69000 +0.26	7.83	7.38	7.38	333,826
31 May 18	7.43000 -0.01	7.50	7.39	7.42	330,912
30 May 18	7.44000 +0.00	7.50	7.40	7.40	198,884
29 May 18	7.44000 +0.08	7.50	7.25	7.30	552,404
25 May 18	7.36000 -0.07	7.45	7.20	7.20	268,504
24 May 18	7.43000 +0.08	7.55	6.76	7.24	548,014
23 May 18	7.35000 -0.03	7.46	7.25	7.30	145,420
22 May 18	7.38000 +0.06	7.42	7.19	7.30	283,410
21 May 18	7.32000 -0.12	7.40	7.20	7.28	336,130
18 May 18	7.44000 -0.64	7.98	6.95	7.94	890,510
17 May 18	8.08000 -0.27	8.45	8.04	8.30	418,109
16 May 18	8.35000 +0.37	8.40	7.74	7.77	1,101,295
15 May 18	7.98000 +1.10	8.16	7.11	7.23	1,227,258
14 May 18	6.88000 +0.15	6.97	6.75	6.75	213,388
11 May 18	6.73000 -0.10	6.86	6.68	6.81	115,640
10 May 18	6.83000 +0.14	6.88	6.66	6.76	152,393
09 May 18	6.69000 +0.17	6.73	6.48	6.49	180,161
08 May 18	6.52000 -0.04	6.59	6.39	6.58	187,956
07 May 18	6.56000 +0.03	6.64	6.50	6.59	104,625
04 May 18	6.53000 +0.00	6.57	6.50	6.53	67,811
03 May 18	6.53000 -0.02	6.57	6.53	6.55	95,132
02 May 18	6.55000 -0.02	6.63	6.54	6.55	74,965
01 May 18	6.57000 -0.23	6.76	6.54	6.76	208,154
30 Apr 18	6.80000 +0.07	6.85	6.68	6.72	255,199
27 Apr 18	6.73000 +0.04	6.89	6.68	6.75	300,270
26 Apr 18	6.69000 +0.02	6.74	6.66	6.67	177,683
25 Apr 18	6.67000 -0.09	6.72	6.66	6.71	104,006
24 Apr 18	6.76000 +0.06	6.83	6.72	6.74	116,426
23 Apr 18	6.70000 +0.00	6.75	6.66	6.66	107,842
20 Apr 18	6.70000 +0.00	6.89	6.65	6.66	189,458
19 Apr 18	6.70000 -0.12	6.85	6.66	6.80	239,469
18 Apr 18	6.82000 +0.03	6.90	6.72	6.77	479,380
17 Apr 18	6.79000 +0.08	6.84	6.65	6.72	546,003
16 Apr 18	6.71000 -0.16	6.85	6.61	6.85	361,817
13 Apr 18	6.87000 -0.10	7.09	6.71	7.00	436,155
12 Apr 18	6.97000 -0.05	7.09	6.81	7.04	310,601
11 Apr 18	7.02000 +0.00	7.11	7.00	7.05	450,542
10 Apr 18	7.02000 -0.06	7.25	7.02	7.25	311,096
09 Apr 18	7.08000 +0.00	7.24	7.08	7.10	105,459
06 Apr 18	7.08000 -0.04	7.25	7.02	7.08	361,082
05 Apr 18	7.12000 -0.17	7.36	7.10	7.30	227,304
04 Apr 18	7.29000 +0.17	7.40	7.01	7.01	176,627
03 Apr 18	7.12000 -0.07	7.38	7.11	7.21	391,891
02 Apr 18	7.19000 -0.26	7.39	7.16	7.35	293,413
29 Mar 18	7.45000 +0.12	7.58	7.30	7.35	388,883
28 Mar 18	7.33000 +0.00	7.37	7.15	7.33	201,042
27 Mar 18	7.33000 +0.08	7.59	7.31	7.31	338,453
26 Mar 18	7.25000 -0.70	8.04	7.11	8.00	852,848
23 Mar 18	7.95000 -0.05	8.10	7.89	7.93	662,120
22 Mar 18	8.00000 -0.17	8.11	7.78	7.85	855,229
21 Mar 18	8.17000 +0.48	8.22	7.36	7.36	840,012
20 Mar 18	7.69000 +0.01	7.79	7.51	7.66	366,612
19 Mar 18	7.68000 +0.01	7.94	7.56	7.70	337,152
16 Mar 18	7.67000 +0.07	7.78	7.61	7.67	231,682
15 Mar 18	7.60000 -0.24	7.82	7.51	7.82	906,868
14 Mar 18	7.84000 -0.11	8.10	7.81	8.03	286,385
13 Mar 18	7.95000 -0.48	8.56	7.89	8.56	643,816
12 Mar 18	8.43000 +0.56	8.50	7.92	8.00	1,031,579
09 Mar 18	7.87000 -0.15	8.17	7.78	8.05	531,555
08 Mar 18	8.02000 +0.52	8.09	7.50	7.59	670,020
07 Mar 18	7.50000 +0.15	7.58	7.35	7.39	224,303
06 Mar 18	7.35000 -0.01	7.48	7.22	7.47	246,485
05 Mar 18	7.36000 +0.27	7.70	7.00	7.02	336,907
02 Mar 18	7.09000 +0.09	7.20	6.95	6.98	209,641
01 Mar 18	7.00000 -0.08	7.16	6.95	7.16	216,717
28 Feb 18	7.08000 +0.01	7.25	7.05	7.11	143,199
27 Feb 18	7.07000 +0.00	7.35	6.99	7.07	382,728
26 Feb 18	7.07000 -0.35	7.58	7.05	7.42	287,095
23 Feb 18	7.42000 -0.17	7.65	7.42	7.59	239,271
22 Feb 18	7.59000 -0.03	7.80	7.59	7.67	72,524
21 Feb 18	7.62000 +0.04	7.78	7.56	7.60	231,279
20 Feb 18	7.58000 -0.12	7.96	7.57	7.64	164,952
16 Feb 18	7.70000 -0.03	7.81	7.61	7.69	150,047
15 Feb 18	7.73000 -0.08	7.96	7.60	7.96	245,056
14 Feb 18	7.81000 +0.80	7.81	7.01	7.09	600,182
13 Feb 18	7.01000 -0.10	7.15	7.00	7.15	510,079
12 Feb 18	7.11000 +0.21	7.15	7.03	7.05	145,899
09 Feb 18	6.90000 -0.02	7.11	6.90	6.91	644,068
08 Feb 18	6.92000 -0.18	7.13	6.90	7.06	365,010
07 Feb 18	7.10000 -0.19	7.28	7.10	7.22	202,622
06 Feb 18	7.29000 +0.19	7.47	6.88	7.10	516,700
05 Feb 18	7.10000 +0.02	7.27	7.05	7.11	883,732
02 Feb 18	7.08000 -0.03	7.20	7.05	7.11	353,024
01 Feb 18	7.11000 -0.54	7.61	7.11	7.60	530,670
31 Jan 18	7.65000 -0.22	8.04	7.58	7.98	282,480
30 Jan 18	7.87000 -0.48	8.23	7.80	8.23	315,283
29 Jan 18	8.35000 -0.11	8.54	8.10	8.33	345,553
26 Jan 18	8.46000 +0.00	8.55	8.08	8.32	1,518,562
25 Jan 18	8.46000 +0.96	8.68	7.62	7.62	2,253,961
24 Jan 18	7.50000 +0.50	7.55	7.02	7.06	1,107,849
23 Jan 18	7.00000 +0.21	7.10	6.75	6.76	376,473
22 Jan 18	6.79000 +0.02	6.85	6.69	6.71	549,781
19 Jan 18	6.77000 -0.18	7.08	6.73	7.04	479,057
18 Jan 18	6.95000 +0.27	7.55	6.87	7.52	1,895,889
17 Jan 18	6.68000 -0.19	6.96	6.53	6.96	322,206
16 Jan 18	6.87000 -0.13	7.01	6.85	6.96	466,980
12 Jan 18	7.00000 +0.00	7.08	6.99	7.00	238,145
11 Jan 18	7.00000 -0.07	7.08	7.00	7.06	476,032
10 Jan 18	7.07000 -0.02	7.16	7.06	7.08	141,432
09 Jan 18	7.09000 -0.01	7.25	7.05	7.18	307,957
08 Jan 18	7.10000 -0.03	7.20	7.03	7.15	336,933
05 Jan 18	7.13000 -0.01	7.40	7.11	7.20	615,273
04 Jan 18	7.14000 -0.05	7.26	7.10	7.12	574,451
03 Jan 18	7.19000 +0.00	7.36	7.11	7.25	629,247
02 Jan 18	7.19000 +0.08	7.37	7.10	7.22	426,382
29 Dec 17	7.11000 +0.02	7.19	7.03	7.09	436,554
28 Dec 17	7.09000 +0.00	7.16	7.02	7.14	355,814
27 Dec 17	7.09000 +0.02	7.18	7.00	7.12	410,826
26 Dec 17	7.07000 -0.16	7.23	6.95	7.23	587,425
22 Dec 17	7.23000 -0.02	7.30	7.05	7.24	296,418
21 Dec 17	7.25000 +0.16	7.28	7.09	7.17	462,045
20 Dec 17	7.09000 -0.17	7.40	7.05	7.32	573,344
19 Dec 17	7.26000 +0.00	7.40	7.11	7.29	544,577
18 Dec 17	7.26000 -0.25	7.86	7.21	7.60	1,171,147
15 Dec 17	7.51000 -0.58	8.08	7.50	8.01	1,004,225
14 Dec 17	8.09000 -0.41	8.72	7.99	8.46	1,402,167
13 Dec 17	8.50000 +1.00	8.54	7.35	7.46	2,085,220
12 Dec 17	7.50000 -0.50	8.18	7.40	7.96	987,576
11 Dec 17	8.00000 +0.43	8.07	7.50	7.55	1,690,619
08 Dec 17	7.57000 +0.41	7.69	7.14	7.32	1,406,191
07 Dec 17	7.16000 -0.90	7.91	6.95	7.90	3,164,592
06 Dec 17	8.06000 +0.26	8.11	6.88	7.42	1,993,403
05 Dec 17	7.80000 -0.54	8.24	7.76	8.20	916,417
04 Dec 17	8.34000 -0.46	9.10	8.08	9.02	988,330
01 Dec 17	8.80000 -0.80	9.45	8.60	8.99	1,531,235
30 Nov 17	9.60000 +0.29	9.75	9.30	9.32	653,562
29 Nov 17	9.31000 -0.76	10.25	9.30	10.11	840,830
28 Nov 17	10.07000 +0.64	10.27	9.30	9.32	882,948
27 Nov 17	9.43000 -0.02	9.90	9.00	9.09	1,096,398
24 Nov 17	9.45000 +1.27	9.80	7.83	7.83	2,689,794
22 Nov 17	8.18000 -2.62	10.81	8.05	10.81	4,300,582
21 Nov 17	10.80000 -1.76	11.50	10.02	10.80	2,498,735
20 Nov 17	12.56000 -0.44	13.09	12.50	13.00	438,120
17 Nov 17	13.00000 +0.07	13.08	12.72	12.93	869,943
16 Nov 17	12.93000 +0.23	12.96	12.61	12.78	940,614
15 Nov 17	12.70000 -0.30	13.04	12.70	13.00	917,372
14 Nov 17	13.00000 -0.15	13.25	12.75	13.10	2,227,007
13 Nov 17	13.15000 +0.07	13.68	13.09	13.43	2,149,487
10 Nov 17	13.08000 +0.00	14.63	13.02	13.30	9,881,533