FUNDMANAGER.co.uk

Aldeyra Therapeutics Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	0.64530 -0.03	0.73	0.63	0.67	717,364
21 Oct 26	0.67030 -0.06	0.75	0.66	0.74	606,565
20 Oct 26	0.73430 +0.07	0.75	0.65	0.65	1,635,020
19 Oct 26	0.66510 -0.04	0.72	0.66	0.70	861,032
16 Oct 26	0.70010 -0.04	0.74	0.65	0.74	1,808,399
15 Oct 26	0.73730 -0.05	0.80	0.73	0.77	1,135,646
14 Oct 26	0.79040 -0.11	0.90	0.79	0.88	1,573,312
13 Oct 26	0.89980 -0.01	0.91	0.87	0.89	1,453,194
12 Oct 26	0.90580 -0.01	0.94	0.88	0.92	1,334,794
09 Oct 26	0.91630 -0.03	0.97	0.92	0.94	698,974
08 Oct 26	0.94770 -0.01	0.97	0.91	0.96	1,178,187
07 Oct 26	0.95860 +0.04	0.97	0.88	0.91	1,271,717
06 Oct 26	0.91590 -0.01	0.99	0.86	0.95	8,228,890
05 Oct 26	0.92370 -0.25	1.18	0.90	1.18	7,012,025
02 Oct 26	1.17000 -0.12	1.31	1.15	1.31	2,264,465
01 Oct 26	1.29000 +0.06	1.30	1.20	1.26	1,206,425
30 Sep 26	1.23000 -0.09	1.35	1.22	1.34	1,648,821
29 Sep 26	1.32000 +0.16	1.44	1.16	1.17	5,411,595
28 Sep 26	1.16000 -0.05	1.22	1.15	1.18	994,721
25 Sep 26	1.20500 -0.01	1.28	1.20	1.23	644,928
24 Sep 26	1.22000 -0.13	1.35	1.22	1.35	838,696
23 Sep 26	1.35000 -0.04	1.40	1.33	1.40	633,727
22 Sep 26	1.39500 +0.04	1.40	1.35	1.37	429,894
21 Sep 26	1.35000 -0.01	1.39	1.32	1.37	494,768
18 Sep 26	1.36000 -0.02	1.40	1.35	1.40	366,920
17 Sep 26	1.38000 +0.01	1.43	1.37	1.39	394,915
16 Sep 26	1.37000 +0.00	1.40	1.36	1.38	716,851
15 Sep 26	1.37000 -0.09	1.45	1.35	1.45	831,815
14 Sep 26	1.46000 +0.12	1.49	1.35	1.35	1,167,283
11 Sep 26	1.34000 -0.12	1.48	1.33	1.48	1,554,114
10 Sep 26	1.46000 -0.04	1.50	1.46	1.48	550,723
09 Sep 26	1.50000 -0.04	1.53	1.50	1.53	544,001
08 Sep 26	1.54000 +0.06	1.55	1.47	1.47	721,817
04 Sep 26	1.48000 +0.00	1.49	1.46	1.47	486,184
03 Sep 26	1.48000 -0.01	1.51	1.46	1.48	568,928
02 Sep 26	1.49000 +0.00	1.54	1.46	1.51	498,451
01 Sep 26	1.49000 +0.01	1.50	1.46	1.46	462,867
31 Aug 26	1.48000 +0.00	1.51	1.47	1.51	495,386
28 Aug 26	1.48500 -0.05	1.56	1.48	1.52	547,980
27 Aug 26	1.54000 -0.02	1.58	1.52	1.57	277,452
26 Aug 26	1.56000 +0.01	1.58	1.52	1.54	477,054
25 Aug 26	1.55000 +0.03	1.56	1.50	1.52	444,726
24 Aug 26	1.52000 +0.00	1.54	1.46	1.53	531,878
21 Aug 26	1.52000 +0.02	1.60	1.48	1.50	1,098,866
20 Aug 26	1.50000 -0.08	1.58	1.50	1.57	941,942
19 Aug 26	1.58000 +0.03	1.60	1.54	1.59	981,338
18 Aug 26	1.55000 -0.01	1.60	1.50	1.54	702,798
17 Aug 26	1.56000 +0.00	1.58	1.52	1.55	789,777
14 Aug 26	1.56000 +0.12	1.57	1.45	1.49	829,953
13 Aug 26	1.44000 -0.08	1.57	1.44	1.53	1,356,413
12 Aug 26	1.52000 +0.01	1.58	1.50	1.51	936,731
11 Aug 26	1.51000 +0.00	1.54	1.50	1.53	473,882
10 Aug 26	1.51000 -0.04	1.57	1.51	1.55	866,830
07 Aug 26	1.55000 -0.04	1.62	1.52	1.56	1,171,167
06 Aug 26	1.59000 -0.01	1.62	1.53	1.60	573,752
05 Aug 26	1.60000 +0.05	1.63	1.55	1.55	822,587
04 Aug 26	1.55000 +0.02	1.60	1.50	1.52	975,407
03 Aug 26	1.53000 -0.01	1.55	1.49	1.55	782,191
31 Jul 26	1.54000 -0.06	1.63	1.52	1.62	576,169
30 Jul 26	1.60000 -0.01	1.67	1.60	1.63	548,885
29 Jul 26	1.61000 +0.03	1.63	1.53	1.58	741,112
28 Jul 26	1.58000 +0.00	1.62	1.49	1.62	916,756
27 Jul 26	1.58500 +0.07	1.61	1.53	1.53	1,232,044
24 Jul 26	1.52000 -0.03	1.60	1.48	1.60	1,124,932
23 Jul 26	1.55000 -0.15	1.72	1.54	1.70	1,406,063
22 Jul 26	1.70000 -0.05	1.75	1.66	1.75	1,039,111
21 Jul 26	1.75000 +0.05	1.78	1.69	1.71	1,105,004
20 Jul 26	1.70000 +0.01	1.76	1.65	1.70	1,130,775
17 Jul 26	1.69000 -0.03	1.74	1.65	1.70	1,169,884
16 Jul 26	1.72000 -0.20	1.85	1.60	1.84	2,579,544
15 Jul 26	1.92000 -0.01	1.97	1.90	1.92	870,468
14 Jul 26	1.93000 +0.00	1.98	1.90	1.95	836,527
13 Jul 26	1.93000 -0.14	2.06	1.90	2.03	1,373,784
10 Jul 26	2.07000 -0.23	2.29	2.06	2.28	1,224,621
09 Jul 26	2.30000 +0.17	2.31	2.06	2.14	2,078,958
08 Jul 26	2.13000 -0.10	2.24	2.07	2.22	3,090,633
07 Jul 26	2.23000 -0.05	2.35	2.19	2.28	2,136,116
06 Jul 26	2.28000 +0.01	2.36	2.21	2.25	1,199,839
02 Jul 26	2.27000 -0.16	2.53	2.25	2.41	2,114,742
01 Jul 26	2.43000 +0.30	2.53	2.11	2.13	3,406,798
30 Jun 26	2.13000 +0.08	2.16	2.05	2.05	2,182,784
29 Jun 26	2.05000 +0.22	2.09	1.82	1.84	1,907,051
26 Jun 26	1.83000 +0.03	1.88	1.71	1.82	6,056,443
25 Jun 26	1.80000 -0.10	1.96	1.75	1.94	2,046,055
24 Jun 26	1.90000 -0.12	2.09	1.85	2.06	2,115,514
23 Jun 26	2.02000 -0.03	2.21	2.00	2.00	2,433,832
22 Jun 26	2.05000 +0.09	2.15	1.95	1.95	1,687,172
18 Jun 26	1.96000 +0.13	1.99	1.87	1.87	2,181,295
17 Jun 26	1.83000 +0.05	1.92	1.77	1.77	1,289,110
16 Jun 26	1.78000 +0.02	1.84	1.75	1.77	923,585
15 Jun 26	1.76000 +0.00	1.83	1.74	1.81	627,229
12 Jun 26	1.76000 +0.05	1.77	1.70	1.71	831,671
11 Jun 26	1.71000 +0.02	1.73	1.66	1.68	1,178,470
10 Jun 26	1.69000 -0.03	1.80	1.65	1.71	902,889
09 Jun 26	1.72000 -0.02	1.83	1.68	1.76	961,287
08 Jun 26	1.74000 +0.11	1.97	1.73	1.83	1,772,296
05 Jun 26	1.63000 -0.13	1.76	1.62	1.76	935,192
04 Jun 26	1.76000 -0.10	1.93	1.75	1.86	1,059,313
03 Jun 26	1.86000 +0.22	1.87	1.59	1.64	2,012,500
02 Jun 26	1.64000 -0.02	1.69	1.58	1.67	959,471
01 Jun 26	1.66000 -0.09	1.74	1.62	1.74	778,975
29 May 26	1.75000 +0.00	1.75	1.67	1.74	574,919
28 May 26	1.75000 +0.04	1.79	1.69	1.71	1,221,777
27 May 26	1.71000 -0.07	1.78	1.68	1.75	882,700
26 May 26	1.78000 +0.23	1.78	1.53	1.54	1,958,555
22 May 26	1.55000 -0.04	1.62	1.53	1.57	466,152
21 May 26	1.59000 +0.04	1.59	1.51	1.52	625,817
20 May 26	1.55000 +0.01	1.57	1.50	1.54	830,010
19 May 26	1.54000 -0.06	1.58	1.52	1.58	709,197
18 May 26	1.60000 -0.08	1.69	1.58	1.67	1,023,831
15 May 26	1.68000 +0.02	1.71	1.60	1.63	1,308,600
14 May 26	1.66000 -0.04	1.71	1.63	1.71	709,608
13 May 26	1.70000 -0.01	1.72	1.65	1.70	1,328,564
12 May 26	1.71000 -0.05	1.80	1.70	1.75	718,553
11 May 26	1.76000 +0.03	1.77	1.71	1.72	712,600
08 May 26	1.73000 +0.00	1.77	1.70	1.70	819,309
07 May 26	1.73000 -0.01	1.75	1.68	1.73	636,741
06 May 26	1.74000 +0.02	1.86	1.69	1.70	1,146,582
05 May 26	1.72000 +0.10	1.73	1.59	1.63	1,043,710
04 May 26	1.62000 +0.03	1.68	1.57	1.57	787,434
01 May 26	1.59000 +0.07	1.60	1.51	1.52	743,718
30 Apr 26	1.52000 +0.02	1.60	1.49	1.51	1,179,222
29 Apr 26	1.50000 -0.07	1.59	1.47	1.55	702,422
28 Apr 26	1.57000 -0.01	1.62	1.56	1.57	724,956
27 Apr 26	1.58000 +0.03	1.60	1.52	1.54	1,196,799
24 Apr 26	1.55000 -0.05	1.59	1.51	1.58	1,470,448
23 Apr 26	1.60000 -0.10	1.70	1.57	1.70	1,508,582
22 Apr 26	1.70000 +0.02	1.71	1.65	1.68	1,078,003
21 Apr 26	1.68000 -0.10	1.84	1.67	1.79	1,583,120
20 Apr 26	1.78000 -0.02	1.82	1.75	1.79	980,795
17 Apr 26	1.80000 +0.00	1.86	1.79	1.81	1,292,039
16 Apr 26	1.80000 -0.03	1.83	1.71	1.82	1,291,477
15 Apr 26	1.83000 +0.04	1.87	1.77	1.80	1,825,261
14 Apr 26	1.79000 -0.01	1.89	1.75	1.80	2,029,515
13 Apr 26	1.80000 +0.02	1.84	1.70	1.72	1,483,437
10 Apr 26	1.78000 +0.19	1.81	1.60	1.60	2,256,943
09 Apr 26	1.59000 +0.02	1.63	1.52	1.57	2,629,770
08 Apr 26	1.57000 +0.05	1.62	1.55	1.59	1,332,117
07 Apr 26	1.52000 -0.02	1.56	1.48	1.51	1,276,719
06 Apr 26	1.54000 -0.12	1.66	1.52	1.66	2,004,410
02 Apr 26	1.66000 -0.02	1.72	1.63	1.69	1,805,701
01 Apr 26	1.68000 -0.01	1.87	1.68	1.71	4,706,033
31 Mar 26	1.69000 +0.01	1.81	1.67	1.73	2,360,242
30 Mar 26	1.68000 -0.09	1.78	1.68	1.76	1,900,482
27 Mar 26	1.77000 -0.07	1.84	1.75	1.81	2,608,689
26 Mar 26	1.84000 -0.01	1.88	1.73	1.81	2,953,021
25 Mar 26	1.85000 -0.02	2.02	1.76	1.98	4,509,095
24 Mar 26	1.87000 -0.36	2.33	1.86	2.25	7,243,208
23 Mar 26	2.23000 +0.42	2.32	1.82	1.88	7,044,392
20 Mar 26	1.81000 -0.02	2.03	1.79	1.93	10,624,555
19 Mar 26	1.83000 +0.41	1.85	1.37	1.39	11,758,207
18 Mar 26	1.42000 +0.18	1.56	1.16	1.20	16,542,016
17 Mar 26	1.24000 -2.99	1.51	1.07	1.12	51,569,776
16 Mar 26	4.23000 +0.11	4.45	4.07	4.38	3,732,771
13 Mar 26	4.12500 -0.55	4.72	4.01	4.69	3,363,856
12 Mar 26	4.67000 -0.27	4.99	4.51	4.99	2,059,784
11 Mar 26	4.94000 -0.07	5.10	4.74	5.10	1,627,811
10 Mar 26	5.01000 -0.25	5.60	4.98	5.35	1,604,787
09 Mar 26	5.26000 +0.46	5.30	4.75	4.80	1,364,006
06 Mar 26	4.80000 +0.15	4.88	4.41	4.60	1,215,734
05 Mar 26	4.65000 -0.55	5.12	4.36	5.12	2,598,455
04 Mar 26	5.19500 +0.09	5.39	5.15	5.18	764,616
03 Mar 26	5.11000 -0.51	5.52	5.05	5.50	862,993
02 Mar 26	5.62000 +0.16	5.74	5.32	5.40	879,091
27 Feb 26	5.46000 -0.04	5.50	5.30	5.46	1,015,018
26 Feb 26	5.50000 +0.01	5.53	5.35	5.47	937,432
25 Feb 26	5.49000 +0.28	5.62	5.21	5.24	1,266,489
24 Feb 26	5.21000 +0.22	5.34	4.95	4.97	1,043,803
23 Feb 26	4.99000 +0.04	5.10	4.85	4.91	436,366
20 Feb 26	4.95000 -0.13	5.08	4.91	5.02	468,354
19 Feb 26	5.08000 +0.06	5.13	4.92	5.01	726,828
18 Feb 26	5.02000 -0.13	5.19	4.91	5.15	659,662
17 Feb 26	5.15000 -0.13	5.35	5.13	5.24	582,007
13 Feb 26	5.28000 +0.03	5.44	5.15	5.29	830,203
12 Feb 26	5.25000 -0.07	5.56	5.16	5.35	1,067,848
11 Feb 26	5.32000 -0.16	5.52	5.28	5.50	906,018
10 Feb 26	5.48000 -0.08	5.67	5.45	5.57	587,717
09 Feb 26	5.56000 +0.03	5.66	5.41	5.53	365,063
06 Feb 26	5.53000 +0.44	5.61	5.15	5.21	973,376
05 Feb 26	5.09000 -0.13	5.44	5.07	5.19	600,771
04 Feb 26	5.22000 -0.19	5.48	4.92	5.45	935,663
03 Feb 26	5.41000 -0.02	5.60	5.31	5.45	556,405
02 Feb 26	5.43000 +0.07	5.59	5.25	5.32	355,678
30 Jan 26	5.36000 +0.04	5.93	5.26	5.45	742,830
29 Jan 26	5.32000 -0.10	5.44	5.22	5.42	525,356
28 Jan 26	5.42000 -0.12	5.55	5.36	5.55	595,658
27 Jan 26	5.54000 +0.31	5.65	5.25	5.25	865,020
26 Jan 26	5.23000 +0.04	5.31	5.05	5.16	620,218
23 Jan 26	5.19000 -0.03	5.43	5.09	5.21	1,256,130
22 Jan 26	5.22000 +0.23	5.39	4.97	5.01	957,399
21 Jan 26	4.99000 +0.24	5.13	4.74	4.74	1,191,911
20 Jan 26	4.75000 +0.12	4.82	4.39	4.52	1,019,977
16 Jan 26	4.63000 +0.22	4.74	4.22	4.39	1,634,445
15 Jan 26	4.41000 +0.17	4.45	4.20	4.28	835,572
14 Jan 26	4.24000 +0.10	4.30	4.08	4.14	593,671
13 Jan 26	4.14000 +0.01	4.16	3.95	4.15	517,837
12 Jan 26	4.13000 +0.02	4.19	3.94	4.07	616,918
09 Jan 26	4.11000 -0.07	4.33	4.01	4.24	643,792
08 Jan 26	4.18000 +0.02	4.20	4.05	4.11	548,579
07 Jan 26	4.16000 +0.10	4.27	4.06	4.08	882,540
06 Jan 26	4.06000 -0.18	4.31	4.02	4.25	1,118,415
05 Jan 26	4.24000 -0.43	4.76	4.14	4.70	1,213,800
02 Jan 26	4.67000 -0.51	5.20	4.65	5.12	1,116,654
31 Dec 25	5.18000 +0.03	5.26	5.11	5.17	554,142
30 Dec 25	5.15000 -0.02	5.26	5.03	5.16	504,542
29 Dec 25	5.17000 -0.14	5.31	5.13	5.26	418,150
26 Dec 25	5.31000 +0.03	5.33	5.10	5.28	508,355
24 Dec 25	5.28000 +0.23	5.35	4.98	5.05	401,062
23 Dec 25	5.05000 -0.49	5.50	5.01	5.50	1,080,608
22 Dec 25	5.54000 +0.58	5.74	4.90	4.94	1,455,476
19 Dec 25	4.96000 -0.05	5.12	4.93	5.02	821,497
18 Dec 25	5.01000 -0.24	5.68	5.00	5.27	1,766,775
17 Dec 25	5.25000 -0.06	5.43	5.14	5.38	2,215,456
16 Dec 25	5.31000 +1.32	5.42	3.94	3.95	8,488,156
15 Dec 25	3.99000 -0.55	4.70	3.97	4.62	2,560,444
12 Dec 25	4.54000 -0.05	4.91	4.51	4.59	1,298,928
11 Dec 25	4.59000 -0.20	4.84	4.57	4.81	1,136,359
10 Dec 25	4.79000 +0.00	4.81	4.68	4.77	838,365
09 Dec 25	4.79000 -0.16	4.99	4.78	4.94	1,699,389
08 Dec 25	4.95000 +0.25	5.04	4.75	4.75	1,226,690
05 Dec 25	4.70000 -0.18	4.98	4.67	4.88	822,470
04 Dec 25	4.88000 +0.01	5.02	4.81	4.89	894,435
03 Dec 25	4.87000 +0.00	5.05	4.71	4.97	1,495,076
02 Dec 25	4.87000 -0.37	5.25	4.84	5.22	1,679,291
01 Dec 25	5.24000 -0.24	5.46	5.18	5.42	869,359
28 Nov 25	5.48000 -0.11	5.68	5.45	5.60	580,311
26 Nov 25	5.59000 +0.33	5.65	5.23	5.27	1,311,950
25 Nov 25	5.26000 +0.03	5.34	5.18	5.25	1,113,016
24 Nov 25	5.23000 +0.27	5.30	4.95	4.97	828,298
21 Nov 25	4.96000 +0.23	5.07	4.70	4.71	647,708
20 Nov 25	4.73000 -0.13	5.04	4.71	4.99	560,401
19 Nov 25	4.86000 -0.05	4.93	4.72	4.89	504,309
18 Nov 25	4.91000 -0.04	4.99	4.80	4.95	573,104
17 Nov 25	4.95000 -0.10	5.14	4.85	5.05	621,491
14 Nov 25	5.05000 +0.03	5.18	4.92	4.94	579,034
13 Nov 25	5.02000 -0.28	5.27	4.99	5.27	703,876
12 Nov 25	5.30000 +0.07	5.35	5.18	5.21	854,882
11 Nov 25	5.23000 +0.10	5.28	5.00	5.13	504,354
10 Nov 25	5.13000 +0.44	5.15	4.71	4.74	1,083,083
07 Nov 25	4.69000 -0.12	4.84	4.53	4.81	624,918
06 Nov 25	4.81000 -0.12	4.95	4.80	4.94	371,371
05 Nov 25	4.93000 +0.01	5.01	4.84	4.92	370,345
04 Nov 25	4.92000 -0.31	5.27	4.89	5.14	549,315
03 Nov 25	5.23000 +0.16	5.24	5.04	5.07	639,684
31 Oct 25	5.07000 +0.04	5.11	4.85	5.01	568,723
30 Oct 25	5.03000 -0.02	5.15	4.89	5.01	1,044,477
29 Oct 25	5.05500 -0.09	5.22	5.00	5.11	491,625
28 Oct 25	5.14000 -0.09	5.35	4.70	5.13	1,242,780
27 Oct 25	5.23000 -0.01	5.40	5.18	5.28	510,249
24 Oct 25	5.24000 +0.06	5.28	5.18	5.25	310,319
23 Oct 25	5.18000 -0.01	5.26	5.11	5.19	333,405
22 Oct 25	5.19000 -0.32	5.52	5.06	5.49	759,890
21 Oct 25	5.51000 +0.07	5.55	5.24	5.44	638,141
20 Oct 25	5.44000 +0.18	5.46	5.26	5.34	585,049
17 Oct 25	5.26000 -0.13	5.44	5.24	5.36	562,371
16 Oct 25	5.39000 -0.27	5.79	5.39	5.72	600,774
15 Oct 25	5.66000 +0.32	5.68	5.34	5.34	818,633
14 Oct 25	5.34000 +0.09	5.36	5.12	5.18	392,079
13 Oct 25	5.25000 -0.14	5.47	5.12	5.40	781,632
10 Oct 25	5.39000 -0.28	5.71	5.36	5.66	980,128
09 Oct 25	5.67000 +0.05	5.78	5.64	5.68	675,978
08 Oct 25	5.62000 +0.01	5.77	5.45	5.64	923,244
07 Oct 25	5.61000 +0.10	5.66	5.44	5.51	647,308
06 Oct 25	5.51000 -0.23	5.78	5.36	5.78	705,219
03 Oct 25	5.74000 +0.42	5.75	5.28	5.36	1,024,626
02 Oct 25	5.32000 +0.08	5.36	5.18	5.27	410,742
01 Oct 25	5.24000 +0.02	5.43	5.17	5.17	411,331
30 Sep 25	5.22000 +0.01	5.23	5.13	5.22	397,503
29 Sep 25	5.21000 +0.14	5.31	5.13	5.15	500,369
26 Sep 25	5.07000 +0.12	5.13	4.91	4.96	590,517
25 Sep 25	4.95000 -0.06	5.01	4.86	5.01	420,857
24 Sep 25	5.01000 -0.10	5.26	4.97	5.15	558,600
23 Sep 25	5.11000 +0.16	5.16	4.93	4.97	672,042
22 Sep 25	4.95000 +0.02	5.01	4.88	4.93	860,030
19 Sep 25	4.93000 -0.08	5.05	4.78	5.05	1,499,637
18 Sep 25	5.01000 +0.11	5.11	4.94	4.94	745,822
17 Sep 25	4.90000 -0.06	5.11	4.88	4.97	845,881
16 Sep 25	4.96000 -0.13	5.23	4.94	5.14	796,422
15 Sep 25	5.09000 -0.30	5.43	4.96	5.41	1,599,412
12 Sep 25	5.39000 -0.17	5.62	5.38	5.56	661,034
11 Sep 25	5.56000 +0.02	5.82	5.49	5.54	734,921
10 Sep 25	5.54000 -0.22	5.88	5.47	5.81	613,480
09 Sep 25	5.76000 +0.06	5.77	5.62	5.70	1,012,210
08 Sep 25	5.70000 +0.14	5.80	5.41	5.54	673,238
05 Sep 25	5.56000 +0.03	5.70	5.39	5.56	1,063,073
04 Sep 25	5.53000 -0.30	5.88	5.50	5.82	1,550,263
03 Sep 25	5.83000 +0.08	5.93	5.65	5.69	514,291
02 Sep 25	5.75000 -0.09	5.91	5.72	5.82	452,144
29 Aug 25	5.84000 -0.02	5.91	5.69	5.86	453,359
28 Aug 25	5.86000 +0.01	6.18	5.84	5.91	995,768
27 Aug 25	5.85000 -0.04	5.89	5.74	5.87	476,119
26 Aug 25	5.89000 +0.12	5.91	5.75	5.81	521,689
25 Aug 25	5.77000 -0.04	5.89	5.68	5.82	561,896
22 Aug 25	5.81000 -0.07	6.05	5.66	5.89	1,026,475
21 Aug 25	5.88000 +0.25	5.97	5.56	5.57	884,392
20 Aug 25	5.63000 +0.03	5.68	5.50	5.59	501,378
19 Aug 25	5.60000 +0.16	5.73	5.34	5.44	1,185,061
18 Aug 25	5.44000 +0.05	5.65	5.38	5.43	739,004
15 Aug 25	5.39000 +0.09	5.40	5.25	5.31	910,561
14 Aug 25	5.30000 -0.07	5.41	5.20	5.29	574,598
13 Aug 25	5.37000 +0.01	5.49	5.28	5.37	869,020
12 Aug 25	5.36000 +0.11	5.49	5.27	5.30	830,609
11 Aug 25	5.25000 -0.01	5.37	5.04	5.26	1,033,343
08 Aug 25	5.26000 +0.09	5.32	4.99	5.16	1,314,032
07 Aug 25	5.17000 -0.05	5.31	5.08	5.28	606,579
06 Aug 25	5.22000 +0.06	5.29	5.05	5.18	715,815
05 Aug 25	5.16000 +0.08	5.23	4.99	5.07	1,274,506
04 Aug 25	5.08000 +0.27	5.22	4.80	4.90	1,041,052
01 Aug 25	4.81000 -0.18	4.92	4.23	4.90	1,511,276
31 Jul 25	4.99000 -0.06	5.15	4.94	5.06	780,217
30 Jul 25	5.05000 -0.04	5.35	5.00	5.14	965,979
29 Jul 25	5.09000 -0.23	5.32	5.02	5.30	1,220,635
28 Jul 25	5.32000 +0.15	5.37	5.12	5.15	904,745
25 Jul 25	5.17000 -0.27	5.47	5.13	5.42	1,755,343
24 Jul 25	5.44000 -0.09	5.62	5.39	5.53	979,947
23 Jul 25	5.53000 +0.17	5.62	5.37	5.39	880,566
22 Jul 25	5.36000 -0.03	5.40	5.21	5.39	936,795
21 Jul 25	5.39000 +0.00	5.47	5.24	5.37	1,436,566
18 Jul 25	5.39000 +0.36	5.66	5.15	5.17	1,773,504
17 Jul 25	5.03000 -0.13	5.41	4.88	5.20	1,915,637
16 Jul 25	5.16000 +0.19	5.18	4.94	5.00	717,843
15 Jul 25	4.97000 -0.04	5.09	4.81	5.05	973,294
14 Jul 25	5.01000 +0.36	5.04	4.64	4.66	1,220,585
11 Jul 25	4.65000 -0.15	4.81	4.55	4.74	1,383,108
10 Jul 25	4.80000 +0.28	4.92	4.43	4.50	1,410,924
09 Jul 25	4.52000 +0.19	4.60	4.34	4.40	1,754,980
08 Jul 25	4.33000 -0.02	4.44	4.12	4.38	1,099,539
07 Jul 25	4.35000 +0.05	4.43	4.16	4.26	908,729
03 Jul 25	4.30000 +0.30	4.34	4.00	4.02	757,113
02 Jul 25	4.00000 +0.07	4.21	3.94	3.98	1,504,630
01 Jul 25	3.93000 +0.10	4.03	3.73	3.79	922,641
30 Jun 25	3.83000 +0.04	3.97	3.67	3.82	1,514,090
27 Jun 25	3.79000 -0.08	3.99	3.73	3.97	2,538,597
26 Jun 25	3.87000 +0.36	3.93	3.52	3.68	1,954,620
25 Jun 25	3.51000 +0.16	3.64	3.29	3.34	1,248,502
24 Jun 25	3.35000 +0.26	3.37	3.00	3.06	684,462
23 Jun 25	3.08500 +0.04	3.15	2.95	3.04	588,354
20 Jun 25	3.05000 -0.12	3.29	3.01	3.23	803,038
18 Jun 25	3.17000 +0.08	3.20	3.01	3.07	690,724
17 Jun 25	3.09000 +0.07	3.24	2.97	3.05	930,278
16 Jun 25	3.02000 +0.24	3.04	2.60	2.81	1,160,723
13 Jun 25	2.78000 -0.15	2.94	2.75	2.85	1,183,626
12 Jun 25	2.93000 -0.03	3.08	2.90	2.92	744,414
11 Jun 25	2.96000 +0.28	3.04	2.66	2.70	1,043,996
10 Jun 25	2.68500 +0.01	2.87	2.67	2.70	730,142
09 Jun 25	2.67000 +0.01	2.72	2.61	2.68	533,349
06 Jun 25	2.66000 +0.21	2.67	2.47	2.51	662,050
05 Jun 25	2.45000 -0.02	2.54	2.41	2.46	537,208
04 Jun 25	2.47000 +0.12	2.52	2.33	2.33	700,255
03 Jun 25	2.35000 +0.23	2.38	2.12	2.12	915,705
02 Jun 25	2.12000 -0.03	2.21	2.08	2.14	1,001,375
30 May 25	2.15000 -0.13	2.26	2.10	2.26	1,280,996
29 May 25	2.28000 +0.06	2.30	2.17	2.26	601,283
28 May 25	2.22000 +0.02	2.25	2.17	2.20	412,037
27 May 25	2.20000 -0.02	2.30	2.18	2.26	692,744
23 May 25	2.22000 -0.03	2.31	2.15	2.22	705,572
22 May 25	2.25000 +0.00	2.33	2.21	2.25	520,747
21 May 25	2.25000 -0.11	2.39	2.22	2.32	834,952
20 May 25	2.36000 -0.06	2.40	2.23	2.38	783,722
19 May 25	2.42000 +0.26	2.42	2.15	2.15	875,280
16 May 25	2.16000 +0.00	2.17	2.08	2.10	809,747
15 May 25	2.16000 -0.01	2.20	2.05	2.19	516,924
14 May 25	2.17000 +0.09	2.18	1.99	2.09	1,104,177
13 May 25	2.08000 -0.13	2.26	2.08	2.22	1,317,725
12 May 25	2.21000 +0.03	2.31	2.16	2.28	1,161,025
09 May 25	2.18000 +0.02	2.30	2.14	2.17	1,093,390
08 May 25	2.16000 +0.15	2.17	1.93	2.03	1,665,290
07 May 25	2.01000 -0.09	2.17	1.90	2.17	2,248,584
06 May 25	2.10000 -0.60	2.43	2.02	2.41	4,566,499
05 May 25	2.70000 -0.11	2.82	2.66	2.80	1,114,133
02 May 25	2.81000 +0.10	2.89	2.65	2.71	894,973
01 May 25	2.71000 +0.06	2.74	2.38	2.67	1,708,284
30 Apr 25	2.65000 -0.04	2.69	2.57	2.68	746,706
29 Apr 25	2.69000 -0.07	2.77	2.63	2.76	997,651
28 Apr 25	2.76000 +0.10	2.82	2.61	2.67	911,043
25 Apr 25	2.66000 +0.01	2.80	2.58	2.78	1,376,223
24 Apr 25	2.65000 +0.23	2.66	2.38	2.44	1,170,137
23 Apr 25	2.42000 +0.10	2.53	2.36	2.39	1,060,276
22 Apr 25	2.32000 +0.08	2.40	2.25	2.26	1,123,898
21 Apr 25	2.24000 +0.05	2.36	2.13	2.16	1,114,756
17 Apr 25	2.19000 +0.18	2.22	2.03	2.03	1,881,327
16 Apr 25	2.01000 -0.19	2.23	1.99	2.19	1,363,295
15 Apr 25	2.20000 +0.08	2.36	2.09	2.12	2,208,692
14 Apr 25	2.12000 +0.21	2.18	1.94	1.94	2,120,432
11 Apr 25	1.91000 +0.02	1.94	1.79	1.88	1,715,955
10 Apr 25	1.89000 -0.05	1.96	1.80	1.91	1,591,577
09 Apr 25	1.94000 +0.02	2.03	1.72	1.83	2,827,857
08 Apr 25	1.92000 -0.03	2.32	1.87	2.05	3,758,531
07 Apr 25	1.95000 +0.06	1.99	1.60	1.80	4,635,261
04 Apr 25	1.89000 +0.47	2.00	1.38	1.40	12,925,946
03 Apr 25	1.42000 -3.90	1.78	1.14	1.45	21,941,900
02 Apr 25	5.32500 -0.15	5.88	5.22	5.40	1,951,403
01 Apr 25	5.47500 -0.28	5.91	5.04	5.80	2,209,583
31 Mar 25	5.75000 -0.92	6.55	5.62	6.53	2,957,029
28 Mar 25	6.67000 +0.41	6.73	6.15	6.25	1,144,362
27 Mar 25	6.26000 -0.04	6.59	6.20	6.31	1,433,457
26 Mar 25	6.30000 -0.38	6.67	6.26	6.66	780,975
25 Mar 25	6.68000 +0.07	6.81	6.49	6.61	780,829
24 Mar 25	6.61000 +0.03	6.80	6.30	6.61	622,457
21 Mar 25	6.58000 -0.14	6.78	6.52	6.62	675,335
20 Mar 25	6.72000 +0.14	6.87	6.43	6.50	460,774
19 Mar 25	6.58000 -0.09	6.69	6.22	6.69	523,402
18 Mar 25	6.66500 +0.36	6.86	6.27	6.32	678,559
17 Mar 25	6.31000 -0.60	7.01	6.16	6.99	990,936
14 Mar 25	6.91000 +0.10	7.08	6.81	6.83	581,446
13 Mar 25	6.81000 -0.17	7.14	6.78	6.90	754,547
12 Mar 25	6.98000 +0.06	7.20	6.79	7.00	639,773
11 Mar 25	6.92000 +0.30	6.96	6.58	6.66	643,886
10 Mar 25	6.62000 +0.27	6.66	6.18	6.31	747,015
07 Mar 25	6.35000 +0.06	6.61	6.18	6.28	568,224
06 Mar 25	6.29000 +0.14	6.35	5.99	5.99	480,253
05 Mar 25	6.15000 -0.02	6.29	5.85	6.19	520,993
04 Mar 25	6.17000 +0.11	6.39	5.63	5.92	902,320
03 Mar 25	6.06000 +0.95	6.52	5.24	5.24	1,406,892
28 Feb 25	5.11000 -1.23	6.34	4.78	6.29	1,820,353
27 Feb 25	6.34000 -0.25	6.69	6.15	6.59	529,364
26 Feb 25	6.59000 +0.09	6.72	6.41	6.52	252,317
25 Feb 25	6.50000 +0.00	6.59	6.30	6.51	500,481
24 Feb 25	6.50000 -0.19	6.73	6.48	6.73	460,678
21 Feb 25	6.69000 -0.03	6.83	6.61	6.83	369,460
20 Feb 25	6.72000 -0.06	6.82	6.59	6.78	263,941
19 Feb 25	6.78000 +0.17	6.84	6.49	6.59	362,456
18 Feb 25	6.61000 +0.12	6.92	6.52	6.55	569,625
14 Feb 25	6.49000 +0.02	6.61	6.44	6.50	345,233
13 Feb 25	6.47000 +0.44	6.48	5.91	6.06	439,137
12 Feb 25	6.02500 +0.09	6.07	5.81	5.81	246,690
11 Feb 25	5.93500 -0.05	5.99	5.73	5.95	339,031
10 Feb 25	5.99000 +0.06	6.19	5.90	5.97	401,086
07 Feb 25	5.93000 -0.07	6.07	5.79	6.00	408,722
06 Feb 25	6.00000 +0.29	6.15	5.71	5.73	605,270
05 Feb 25	5.71000 +0.36	5.72	5.30	5.38	367,769
04 Feb 25	5.35000 +0.18	5.38	5.15	5.15	189,884
03 Feb 25	5.17000 -0.07	5.30	5.03	5.06	210,241
31 Jan 25	5.24000 -0.16	5.59	5.22	5.39	325,409
30 Jan 25	5.40000 +0.22	5.53	5.25	5.26	283,553
29 Jan 25	5.18000 -0.05	5.30	5.04	5.17	280,534
28 Jan 25	5.23000 +0.20	5.30	4.95	5.04	263,766
27 Jan 25	5.03000 -0.09	5.21	4.98	5.09	356,443
24 Jan 25	5.12000 +0.09	5.15	4.94	4.99	391,987
23 Jan 25	5.03000 +0.00	5.09	4.89	4.99	256,215
22 Jan 25	5.03000 +0.14	5.10	4.84	4.88	312,185
21 Jan 25	4.89000 +0.05	4.93	4.75	4.89	307,982
17 Jan 25	4.84000 +0.06	4.89	4.74	4.82	273,562
16 Jan 25	4.78000 -0.24	5.02	4.76	5.02	283,089
15 Jan 25	5.02500 +0.33	5.05	4.76	4.80	361,059
14 Jan 25	4.70000 -0.07	4.87	4.67	4.80	306,193
13 Jan 25	4.77000 -0.17	4.93	4.66	4.90	360,949
10 Jan 25	4.94000 -0.17	5.05	4.88	5.01	499,137
08 Jan 25	5.11000 +0.00	5.22	4.95	5.10	284,875
07 Jan 25	5.11000 -0.16	5.36	5.07	5.27	387,605
06 Jan 25	5.27000 -0.18	5.51	5.26	5.50	357,729
03 Jan 25	5.45000 +0.23	5.58	5.23	5.23	427,882
02 Jan 25	5.22000 +0.23	5.29	5.01	5.06	463,454
31 Dec 24	4.99000 -0.03	5.16	4.86	5.08	1,143,282
30 Dec 24	5.02000 +0.08	5.11	4.77	4.92	523,924
27 Dec 24	4.94000 -0.08	5.24	4.83	5.10	362,370
26 Dec 24	5.02000 +0.26	5.07	4.69	4.77	437,329
24 Dec 24	4.75500 -0.03	4.83	4.67	4.74	199,231
23 Dec 24	4.79000 -0.09	4.86	4.70	4.86	216,372
20 Dec 24	4.88000 +0.02	5.02	4.79	4.81	430,357
19 Dec 24	4.86000 -0.02	5.08	4.80	4.85	361,068
18 Dec 24	4.88000 -0.45	5.45	4.75	5.35	482,755
17 Dec 24	5.33000 +0.27	5.42	5.03	5.04	557,806
16 Dec 24	5.06000 +0.16	5.18	4.82	4.91	442,118
13 Dec 24	4.90000 -0.11	5.16	4.88	4.95	303,095
12 Dec 24	5.01000 -0.36	5.40	4.96	5.35	368,842
11 Dec 24	5.37000 +0.08	5.46	5.09	5.35	329,715
10 Dec 24	5.29000 +0.06	5.45	5.18	5.22	333,595
09 Dec 24	5.23000 +0.01	5.30	5.05	5.23	352,506
06 Dec 24	5.22000 +0.27	5.33	4.96	4.99	403,516
05 Dec 24	4.95000 -0.01	5.24	4.92	5.00	572,564
04 Dec 24	4.96000 +0.22	4.98	4.69	4.76	507,137
03 Dec 24	4.74000 -0.08	4.92	4.72	4.82	396,535
02 Dec 24	4.82000 -0.08	4.92	4.78	4.91	420,472
29 Nov 24	4.90000 -0.04	5.02	4.85	4.98	229,993
27 Nov 24	4.94000 +0.14	4.95	4.78	4.82	283,933
26 Nov 24	4.80000 -0.17	4.96	4.74	4.95	429,855
25 Nov 24	4.97000 +0.12	5.00	4.81	4.96	608,536
22 Nov 24	4.85000 +0.04	5.00	4.69	4.78	686,224
21 Nov 24	4.81000 +0.05	5.01	4.66	4.81	392,755
20 Nov 24	4.76000 -0.18	5.01	4.70	4.89	604,967
19 Nov 24	4.94000 +0.24	5.00	4.64	4.64	703,033
18 Nov 24	4.70000 +0.49	5.12	4.32	4.90	2,084,777
15 Nov 24	4.21000 -0.06	4.33	4.09	4.29	621,076
14 Nov 24	4.27000 -0.14	4.51	4.16	4.42	683,039
13 Nov 24	4.41000 -0.35	4.83	4.38	4.83	825,298
12 Nov 24	4.75500 -0.73	5.42	4.57	5.42	787,595
11 Nov 24	5.49000 -0.03	5.64	5.43	5.55	350,548
08 Nov 24	5.52000 +0.18	5.57	5.25	5.37	336,741
07 Nov 24	5.34000 -0.06	5.50	5.24	5.39	343,901
06 Nov 24	5.40000 +0.13	5.74	5.24	5.54	568,631
05 Nov 24	5.27000 +0.09	5.28	4.93	5.12	349,577
04 Nov 24	5.18000 -0.18	5.39	5.09	5.34	329,775
01 Nov 24	5.36000 +0.10	5.38	5.21	5.29	223,657
31 Oct 24	5.26000 -0.08	5.34	5.16	5.31	335,933
30 Oct 24	5.34000 -0.08	5.52	5.31	5.38	329,383
29 Oct 24	5.42000 -0.20	5.72	5.37	5.67	508,422
28 Oct 24	5.62000 +0.30	5.65	5.39	5.42	315,267
25 Oct 24	5.32500 -0.05	5.53	5.27	5.40	382,867
24 Oct 24	5.37500 -0.13	5.56	5.36	5.50	237,731
23 Oct 24	5.50000 -0.40	6.07	5.44	5.87	601,953
22 Oct 24	5.90000 +0.37	6.17	5.59	5.59	685,901
21 Oct 24	5.53000 -0.17	5.70	5.48	5.63	408,899
18 Oct 24	5.70000 +0.15	5.82	5.55	5.59	318,660
17 Oct 24	5.55000 -0.01	5.70	5.49	5.60	219,921
16 Oct 24	5.56000 +0.20	5.70	5.34	5.38	430,954
15 Oct 24	5.36000 -0.08	5.51	5.28	5.50	343,766
14 Oct 24	5.44000 +0.07	5.47	5.29	5.41	348,271
11 Oct 24	5.37000 +0.05	5.41	5.26	5.32	417,818
10 Oct 24	5.32000 +0.10	5.34	5.03	5.11	375,835
09 Oct 24	5.22000 -0.03	5.37	5.17	5.30	352,408
08 Oct 24	5.25000 -0.03	5.35	5.17	5.32	361,230
07 Oct 24	5.28000 -0.06	5.48	5.22	5.34	317,616
04 Oct 24	5.34000 +0.11	5.38	5.20	5.27	354,315
03 Oct 24	5.23000 -0.07	5.35	5.12	5.35	422,200
02 Oct 24	5.30000 +0.01	5.42	5.16	5.22	381,932
01 Oct 24	5.29000 -0.10	5.43	5.21	5.36	439,361
30 Sep 24	5.39000 -0.11	5.61	5.26	5.45	1,204,850
27 Sep 24	5.50000 +0.13	5.67	5.37	5.44	509,720
26 Sep 24	5.37000 -0.03	5.62	5.37	5.49	422,810
25 Sep 24	5.40000 -0.25	5.74	5.39	5.67	486,576
24 Sep 24	5.65000 +0.07	5.77	5.59	5.68	529,526
23 Sep 24	5.58000 -0.31	5.90	5.50	5.90	393,969
20 Sep 24	5.89000 -0.15	6.02	5.70	6.02	863,580
19 Sep 24	6.04000 +0.17	6.10	5.86	6.07	277,309
18 Sep 24	5.87000 +0.09	6.05	5.70	5.78	317,727
17 Sep 24	5.78000 -0.13	5.99	5.69	5.99	327,090
16 Sep 24	5.91000 -0.12	6.14	5.88	6.03	495,776
13 Sep 24	6.03000 -0.16	6.36	5.86	6.28	442,494
12 Sep 24	6.19000 +0.00	6.32	6.10	6.24	282,174
11 Sep 24	6.19000 +0.26	6.24	5.72	5.88	495,488
10 Sep 24	5.93000 +0.02	5.99	5.72	5.92	488,632
09 Sep 24	5.91000 -0.22	6.15	5.82	6.15	398,099
06 Sep 24	6.13000 -0.19	6.30	5.92	6.20	514,001
05 Sep 24	6.32000 +0.00	6.55	6.18	6.32	531,353
04 Sep 24	6.32000 +0.53	6.50	5.74	5.78	735,981
03 Sep 24	5.79000 +0.03	6.24	5.70	5.70	846,570
30 Aug 24	5.75500 +0.38	5.85	5.39	5.41	743,437
29 Aug 24	5.37500 +0.13	5.48	5.19	5.26	356,214
28 Aug 24	5.25000 -0.12	5.47	5.17	5.36	266,487
27 Aug 24	5.37000 -0.07	5.42	5.25	5.36	200,986
26 Aug 24	5.44000 -0.13	5.65	5.36	5.61	333,869
23 Aug 24	5.57000 +0.34	5.69	5.24	5.26	510,994
22 Aug 24	5.23000 -0.13	5.38	5.11	5.38	311,398
21 Aug 24	5.36000 -0.02	5.53	5.22	5.41	245,882
20 Aug 24	5.38000 -0.01	5.42	5.15	5.33	252,986
19 Aug 24	5.39000 +0.32	5.40	5.02	5.05	392,220
16 Aug 24	5.07000 -0.18	5.45	5.01	5.23	427,772
15 Aug 24	5.25000 +0.56	5.34	4.75	4.77	731,819
14 Aug 24	4.69000 -0.02	4.77	4.53	4.71	334,450
13 Aug 24	4.71000 -0.04	4.88	4.62	4.62	529,253
12 Aug 24	4.75000 -0.35	5.19	4.44	5.10	1,138,880
09 Aug 24	5.10000 +0.91	5.19	4.19	4.19	2,333,130
08 Aug 24	4.19000 +0.93	4.77	3.32	3.65	4,759,059
07 Aug 24	3.26000 -0.18	3.51	3.21	3.47	370,360
06 Aug 24	3.44000 +0.22	3.50	3.21	3.34	318,159
05 Aug 24	3.22500 -0.29	3.41	3.14	3.26	519,382
02 Aug 24	3.51500 -0.19	3.74	3.30	3.49	325,702
01 Aug 24	3.71000 -0.23	3.97	3.66	3.97	264,960
31 Jul 24	3.94000 -0.01	4.08	3.82	3.95	354,785
30 Jul 24	3.95000 +0.01	4.08	3.81	3.96	190,809
29 Jul 24	3.94000 -0.21	4.22	3.94	4.14	154,934
26 Jul 24	4.15000 +0.06	4.21	4.08	4.18	200,009
25 Jul 24	4.09000 +0.18	4.10	3.94	3.94	226,278
24 Jul 24	3.91000 -0.10	4.08	3.89	4.01	249,557
23 Jul 24	4.01000 +0.14	4.11	3.83	3.86	256,560
22 Jul 24	3.87000 +0.05	3.96	3.77	3.87	209,725
19 Jul 24	3.82000 -0.05	3.96	3.81	3.87	185,198
18 Jul 24	3.87000 -0.20	4.20	3.85	4.04	222,909
17 Jul 24	4.07000 -0.23	4.36	3.99	4.21	402,605
16 Jul 24	4.30000 +0.34	4.39	3.99	4.00	600,057
15 Jul 24	3.96000 +0.10	3.97	3.73	3.86	218,653
12 Jul 24	3.86000 +0.22	3.94	3.68	3.70	319,644
11 Jul 24	3.64000 +0.24	3.71	3.42	3.42	335,403
10 Jul 24	3.40000 +0.00	3.45	3.30	3.41	119,745
09 Jul 24	3.40000 +0.09	3.59	3.31	3.31	250,265
08 Jul 24	3.31000 +0.12	3.34	3.20	3.21	240,083
05 Jul 24	3.19000 -0.01	3.20	3.10	3.20	221,582
03 Jul 24	3.20000 -0.05	3.30	3.15	3.22	164,575
02 Jul 24	3.25000 +0.00	3.29	3.16	3.28	238,568
01 Jul 24	3.25000 -0.06	3.38	3.21	3.28	251,745
28 Jun 24	3.31000 -0.09	3.46	3.29	3.41	2,213,753
27 Jun 24	3.40000 +0.15	3.47	3.25	3.25	211,641
26 Jun 24	3.25000 -0.08	3.35	3.17	3.29	390,358
25 Jun 24	3.33000 +0.04	3.39	3.26	3.27	256,161
24 Jun 24	3.29000 -0.19	3.56	3.29	3.53	260,357
21 Jun 24	3.48000 +0.09	3.55	3.39	3.40	321,540
20 Jun 24	3.39500 -0.24	3.60	3.14	3.59	595,421
18 Jun 24	3.63000 -0.05	3.80	3.59	3.68	429,409
17 Jun 24	3.68000 -0.05	3.77	3.65	3.75	336,443
14 Jun 24	3.73000 -0.13	3.88	3.65	3.82	396,962
13 Jun 24	3.86000 -0.03	4.05	3.84	3.94	161,608
12 Jun 24	3.89000 +0.12	4.05	3.85	3.87	377,735
11 Jun 24	3.77000 -0.10	3.87	3.76	3.83	342,937
10 Jun 24	3.87000 +0.01	3.88	3.77	3.85	196,268
07 Jun 24	3.86000 -0.10	4.00	3.85	3.91	223,484
06 Jun 24	3.96000 -0.22	4.21	3.96	4.20	174,491
05 Jun 24	4.18000 +0.09	4.24	4.05	4.09	187,544
04 Jun 24	4.09000 +0.25	4.17	3.78	3.83	426,946
03 Jun 24	3.84000 -0.02	3.98	3.68	3.91	458,171
31 May 24	3.86000 +0.13	3.89	3.69	3.75	273,013
30 May 24	3.73000 +0.03	3.80	3.68	3.73	165,934
29 May 24	3.70000 -0.09	3.81	3.67	3.73	256,001
28 May 24	3.79000 -0.12	3.98	3.70	3.97	310,510
24 May 24	3.91000 +0.12	3.95	3.75	3.82	247,674
23 May 24	3.79000 -0.08	3.92	3.78	3.91	313,687
22 May 24	3.87000 -0.07	3.99	3.84	3.93	227,886
21 May 24	3.94000 -0.09	4.15	3.93	3.96	285,072
20 May 24	4.03000 +0.08	4.08	3.90	3.96	245,450
17 May 24	3.95000 -0.14	4.11	3.93	4.10	214,811
16 May 24	4.09000 -0.08	4.22	4.06	4.17	163,169
15 May 24	4.17000 +0.00	4.38	4.14	4.25	384,595
14 May 24	4.17000 +0.47	4.18	3.72	3.72	611,729
13 May 24	3.70000 -0.07	3.90	3.65	3.83	388,534
10 May 24	3.77000 -0.17	3.99	3.73	3.99	391,126
09 May 24	3.94000 -0.13	4.09	3.93	4.05	329,887
08 May 24	4.07000 -0.10	4.16	4.05	4.16	204,019
07 May 24	4.17000 +0.05	4.24	4.03	4.15	295,694
06 May 24	4.12000 -0.04	4.25	4.09	4.16	305,616
03 May 24	4.16000 -0.05	4.29	4.07	4.23	319,625
02 May 24	4.21000 +0.01	4.24	4.09	4.23	341,823
01 May 24	4.20000 +0.26	4.30	3.96	3.96	539,262
30 Apr 24	3.94000 -0.11	4.10	3.93	4.04	273,885
29 Apr 24	4.05000 +0.12	4.20	3.95	3.97	393,291
26 Apr 24	3.93000 -0.01	3.97	3.83	3.94	267,770
25 Apr 24	3.94000 +0.00	4.05	3.86	3.90	462,606
24 Apr 24	3.94000 +0.03	4.00	3.88	3.94	565,876
23 Apr 24	3.91000 -0.02	4.18	3.89	3.94	452,153
22 Apr 24	3.93000 +0.07	4.04	3.81	3.91	372,045
19 Apr 24	3.86000 -0.12	4.01	3.79	3.96	429,256
18 Apr 24	3.98000 +0.01	4.07	3.89	3.97	432,622
17 Apr 24	3.97000 +0.10	4.14	3.83	3.91	635,402
16 Apr 24	3.87000 -0.29	4.10	3.84	4.02	724,552
15 Apr 24	4.16000 -0.09	4.33	4.05	4.26	496,422
12 Apr 24	4.25000 -0.15	4.47	4.19	4.36	577,137
11 Apr 24	4.40000 +0.15	4.48	4.22	4.30	589,744
10 Apr 24	4.25000 -0.18	4.30	4.09	4.30	640,493
09 Apr 24	4.43000 +0.05	4.68	4.33	4.55	1,050,145
08 Apr 24	4.38000 -0.34	4.95	4.30	4.95	1,025,164
05 Apr 24	4.72000 +0.03	4.97	4.58	4.68	1,466,159
04 Apr 24	4.68500 +0.53	4.88	4.35	4.56	2,518,871
03 Apr 24	4.15000 +0.60	4.22	3.61	3.65	2,288,141
02 Apr 24	3.55000 +0.28	3.56	3.19	3.28	1,063,199
01 Apr 24	3.27000 +0.00	3.37	3.13	3.30	318,773
28 Mar 24	3.27000 +0.19	3.50	3.12	3.12	857,632
27 Mar 24	3.08000 +0.16	3.13	2.88	2.95	309,879
26 Mar 24	2.92000 +0.04	2.96	2.89	2.94	259,514
25 Mar 24	2.88000 -0.02	2.98	2.85	2.93	279,071
22 Mar 24	2.90000 -0.01	2.95	2.87	2.95	204,809
21 Mar 24	2.91000 -0.01	3.03	2.90	2.98	310,468
20 Mar 24	2.92000 +0.07	2.94	2.76	2.84	256,568
19 Mar 24	2.85000 +0.07	2.90	2.75	2.78	365,936
18 Mar 24	2.78000 -0.01	2.86	2.76	2.84	332,988
15 Mar 24	2.79000 +0.02	2.82	2.71	2.71	809,124
14 Mar 24	2.77000 -0.13	2.94	2.73	2.90	692,524
13 Mar 24	2.90000 -0.11	3.01	2.88	2.96	792,592
12 Mar 24	3.00500 -0.24	3.31	2.99	3.27	659,813
11 Mar 24	3.25000 -0.37	3.68	3.25	3.64	761,565
08 Mar 24	3.62000 -0.23	3.85	3.47	3.78	788,769
07 Mar 24	3.85000 -0.08	3.99	3.80	3.94	443,464
06 Mar 24	3.93000 +0.00	3.99	3.88	3.97	279,945
05 Mar 24	3.93000 -0.14	4.15	3.91	4.10	368,095
04 Mar 24	4.07000 -0.15	4.29	3.98	4.25	608,905
01 Mar 24	4.22000 +0.60	4.34	3.62	3.66	1,356,622
29 Feb 24	3.62000 -0.07	3.83	3.52	3.79	405,236
28 Feb 24	3.69000 -0.08	3.85	3.65	3.73	510,528
27 Feb 24	3.77000 +0.11	3.83	3.64	3.73	555,334
26 Feb 24	3.66000 +0.17	3.66	3.47	3.48	355,686
23 Feb 24	3.49000 -0.05	3.54	3.44	3.54	269,054
22 Feb 24	3.54000 +0.19	3.58	3.33	3.35	340,841
21 Feb 24	3.35000 -0.09	3.47	3.28	3.42	246,338
20 Feb 24	3.44000 -0.15	3.70	3.42	3.51	408,714
16 Feb 24	3.59000 -0.01	3.68	3.53	3.58	498,916
15 Feb 24	3.60000 +0.20	3.60	3.39	3.42	554,787
14 Feb 24	3.40000 +0.22	3.41	3.20	3.22	370,614
13 Feb 24	3.18000 -0.21	3.37	3.15	3.36	516,089
12 Feb 24	3.39000 +0.09	3.42	3.29	3.34	374,364
09 Feb 24	3.30000 +0.07	3.35	3.23	3.26	278,311
08 Feb 24	3.23000 -0.01	3.29	3.15	3.24	289,609
07 Feb 24	3.24000 -0.10	3.32	3.19	3.32	333,827
06 Feb 24	3.34000 +0.22	3.34	3.10	3.10	333,348
05 Feb 24	3.12000 -0.06	3.18	3.06	3.15	271,148
02 Feb 24	3.18000 -0.01	3.20	3.07	3.13	352,049
01 Feb 24	3.19000 +0.06	3.24	3.13	3.15	369,582
31 Jan 24	3.13000 -0.10	3.36	3.11	3.25	785,273
30 Jan 24	3.23000 -0.15	3.38	3.21	3.38	418,001
29 Jan 24	3.38000 +0.34	3.43	3.10	3.10	930,338
26 Jan 24	3.04000 +0.00	3.18	3.02	3.05	233,163
25 Jan 24	3.04000 +0.04	3.10	2.96	3.04	524,093
24 Jan 24	3.00000 -0.07	3.14	2.99	3.10	478,646
23 Jan 24	3.07000 -0.02	3.17	2.99	3.15	421,796
22 Jan 24	3.09000 +0.01	3.17	3.01	3.09	617,841
19 Jan 24	3.08000 +0.04	3.13	3.01	3.01	375,113
18 Jan 24	3.04000 -0.16	3.20	3.01	3.20	555,173
17 Jan 24	3.20000 -0.07	3.24	3.13	3.19	527,654
16 Jan 24	3.27000 +0.06	3.31	3.15	3.15	563,926
12 Jan 24	3.21000 +0.01	3.37	3.19	3.25	384,888
11 Jan 24	3.20000 -0.14	3.30	3.13	3.28	505,962
10 Jan 24	3.34000 -0.03	3.49	3.24	3.36	453,438
09 Jan 24	3.37000 +0.02	3.39	3.27	3.31	480,446
08 Jan 24	3.35000 +0.12	3.36	3.09	3.21	901,589
05 Jan 24	3.23000 -0.11	3.32	3.18	3.28	655,254
04 Jan 24	3.34000 -0.01	3.42	3.26	3.38	550,001
03 Jan 24	3.35000 -0.19	3.54	3.30	3.50	755,041
02 Jan 24	3.54000 +0.03	3.69	3.40	3.46	955,968
29 Dec 23	3.51000 -0.10	3.64	3.46	3.57	898,221
28 Dec 23	3.61000 -0.02	3.77	3.51	3.63	922,041
27 Dec 23	3.63000 +0.19	3.71	3.42	3.44	1,229,743
26 Dec 23	3.44000 -0.04	3.55	3.34	3.55	654,429
22 Dec 23	3.48000 +0.13	3.64	3.40	3.47	1,158,496
21 Dec 23	3.35000 -0.01	3.53	3.27	3.37	1,107,213
20 Dec 23	3.36000 -0.15	3.71	3.25	3.34	2,104,011
19 Dec 23	3.51000 +0.55	3.58	3.06	3.44	10,718,134
18 Dec 23	2.96000 -0.06	3.16	2.95	3.06	842,402
15 Dec 23	3.02000 +0.04	3.10	2.92	2.99	4,862,128
14 Dec 23	2.98000 -0.10	3.26	2.93	3.13	1,655,210
13 Dec 23	3.08000 +0.21	3.08	2.73	2.86	1,238,381
12 Dec 23	2.87000 +0.02	2.95	2.75	2.92	1,151,611
11 Dec 23	2.85000 -0.31	3.18	2.84	3.18	1,132,950
08 Dec 23	3.16000 -0.08	3.34	3.15	3.22	792,883
07 Dec 23	3.24000 +0.09	3.27	3.13	3.18	620,685
06 Dec 23	3.15000 +0.03	3.25	3.05	3.21	817,353
05 Dec 23	3.12000 -0.15	3.36	3.09	3.28	1,301,823
04 Dec 23	3.27000 +0.41	3.37	2.84	2.84	2,119,956
01 Dec 23	2.86000 +0.09	2.90	2.69	2.82	909,243
30 Nov 23	2.77000 +0.00	2.90	2.77	2.77	1,890,693
29 Nov 23	2.77000 +0.07	2.96	2.69	2.69	1,124,241
28 Nov 23	2.70000 +0.08	2.73	2.47	2.52	1,442,710
27 Nov 23	2.62000 +0.09	2.63	2.43	2.50	1,295,898
24 Nov 23	2.53000 +0.00	2.65	2.51	2.59	428,967
22 Nov 23	2.53000 +0.09	2.62	2.45	2.45	952,948
21 Nov 23	2.44000 -0.22	2.70	2.44	2.69	1,019,546
20 Nov 23	2.66000 -0.19	2.87	2.63	2.80	1,440,137
17 Nov 23	2.85000 +0.36	2.93	2.48	2.50	2,154,582
16 Nov 23	2.49000 -0.03	2.58	2.43	2.57	1,027,680
15 Nov 23	2.52000 -0.06	2.69	2.51	2.55	1,093,812
14 Nov 23	2.58000 +0.12	2.59	2.46	2.46	1,279,609
13 Nov 23	2.46000 +0.17	2.46	2.23	2.31	830,866
10 Nov 23	2.28500 -0.07	2.37	2.20	2.37	881,146
09 Nov 23	2.35500 -0.25	2.60	2.32	2.58	1,574,209
08 Nov 23	2.61000 -0.16	2.90	2.52	2.67	2,793,560
07 Nov 23	2.77000 +0.52	2.77	2.26	2.28	3,851,190
06 Nov 23	2.25000 +0.04	2.44	2.20	2.22	2,271,551
03 Nov 23	2.21000 +0.12	2.27	2.07	2.11	2,279,513
02 Nov 23	2.09000 -0.45	2.67	2.06	2.50	10,767,653
01 Nov 23	2.54000 +0.83	2.73	1.97	2.00	66,680,192
31 Oct 23	1.71000 +0.17	1.77	1.53	1.53	1,134,157
30 Oct 23	1.54000 +0.07	1.60	1.47	1.47	732,604
27 Oct 23	1.47000 -0.10	1.63	1.46	1.59	941,008
26 Oct 23	1.57000 +0.02	1.59	1.50	1.56	675,247
25 Oct 23	1.55000 -0.04	1.61	1.49	1.57	736,192
24 Oct 23	1.59000 +0.10	1.67	1.46	1.47	1,081,030
23 Oct 23	1.49000 -0.16	1.65	1.47	1.62	1,406,904
20 Oct 23	1.65000 -0.01	1.75	1.58	1.65	2,003,275
19 Oct 23	1.66000 -0.07	1.75	1.62	1.67	1,564,953
18 Oct 23	1.73000 -0.11	1.98	1.67	1.80	4,990,887
17 Oct 23	1.84000 +0.01	1.96	1.75	1.80	4,985,861
16 Oct 23	1.83000 -3.60	2.55	1.42	1.42	21,415,680
13 Oct 23	5.43000 +0.04	5.47	5.22	5.42	479,894
12 Oct 23	5.39000 -0.14	5.57	5.32	5.55	507,074
11 Oct 23	5.53000 -0.41	5.99	5.49	5.95	401,602
10 Oct 23	5.94000 +0.17	6.01	5.76	5.79	416,730
09 Oct 23	5.77000 -0.11	5.85	5.63	5.81	301,552
06 Oct 23	5.88000 +0.06	5.90	5.68	5.69	442,380
05 Oct 23	5.82000 +0.21	5.93	5.56	5.65	923,914
04 Oct 23	5.61000 -0.24	5.84	5.52	5.84	805,692
03 Oct 23	5.85500 -0.20	6.06	5.77	6.04	558,478
02 Oct 23	6.06000 -0.62	6.74	6.00	6.70	1,111,992
29 Sep 23	6.68000 +0.42	6.74	6.26	6.32	2,161,950
28 Sep 23	6.26000 +0.15	6.30	6.03	6.12	507,291
27 Sep 23	6.11000 -0.04	6.30	6.03	6.20	466,963
26 Sep 23	6.15000 +0.00	6.55	6.13	6.15	450,188
25 Sep 23	6.15000 +0.01	6.22	5.95	6.10	583,149
22 Sep 23	6.14000 -0.05	6.37	6.12	6.19	440,307
21 Sep 23	6.19000 -0.13	6.36	6.17	6.29	528,038
20 Sep 23	6.32000 -0.12	6.49	6.32	6.46	449,266
19 Sep 23	6.44000 -0.02	6.50	6.37	6.49	394,819
18 Sep 23	6.46000 -0.07	6.54	6.32	6.50	494,509
15 Sep 23	6.53000 -0.43	6.96	6.45	6.96	906,460
14 Sep 23	6.96000 +0.17	7.10	6.80	6.81	553,566
13 Sep 23	6.79000 -0.42	7.30	6.78	7.18	642,045
12 Sep 23	7.21000 -0.02	7.42	7.18	7.24	403,854
11 Sep 23	7.23000 +0.00	7.34	7.19	7.27	337,983
08 Sep 23	7.23000 +0.01	7.40	7.14	7.22	330,842
07 Sep 23	7.22000 -0.08	7.32	7.15	7.25	341,013
06 Sep 23	7.30000 +0.10	7.33	7.01	7.19	487,052
05 Sep 23	7.20000 -0.37	7.59	7.15	7.53	558,418
01 Sep 23	7.57000 +0.11	7.66	7.47	7.52	443,621
31 Aug 23	7.46000 -0.20	7.67	7.43	7.64	614,217
30 Aug 23	7.66000 +0.05	7.79	7.55	7.61	550,894
29 Aug 23	7.61000 +0.03	7.72	7.46	7.57	377,506
28 Aug 23	7.58000 -0.01	7.81	7.55	7.62	318,178
25 Aug 23	7.59000 +0.24	7.60	7.31	7.40	442,797
24 Aug 23	7.35500 -0.01	7.46	7.28	7.37	393,169
23 Aug 23	7.37000 -0.11	7.61	7.34	7.51	402,279
22 Aug 23	7.48000 +0.03	7.53	7.30	7.50	351,469
21 Aug 23	7.45000 +0.12	7.51	7.21	7.30	466,143
18 Aug 23	7.33000 +0.08	7.42	7.09	7.19	534,197
17 Aug 23	7.25000 -0.20	7.47	7.14	7.46	552,141
16 Aug 23	7.45000 -0.41	7.82	7.44	7.80	434,108
15 Aug 23	7.86000 +0.19	7.88	7.52	7.65	591,523
14 Aug 23	7.67000 -0.02	7.72	7.45	7.70	425,149
11 Aug 23	7.69000 +0.07	7.79	7.50	7.55	325,219
10 Aug 23	7.62000 +0.04	7.76	7.48	7.55	340,743
09 Aug 23	7.58000 +0.14	7.63	7.34	7.43	501,054
08 Aug 23	7.44000 -0.09	7.82	7.35	7.48	1,331,190
07 Aug 23	7.53000 -0.50	8.13	7.30	8.03	941,187
04 Aug 23	8.03000 +0.11	8.38	7.96	8.08	497,573
03 Aug 23	7.92000 -0.05	8.11	7.82	7.90	515,924
02 Aug 23	7.97000 -0.03	8.05	7.80	7.89	491,257
01 Aug 23	8.00000 -0.11	8.10	7.90	8.10	486,675
31 Jul 23	8.11500 +0.14	8.12	7.86	7.97	606,202
28 Jul 23	7.97000 +0.33	8.02	7.70	7.76	700,513
27 Jul 23	7.64000 -0.30	8.02	7.55	8.02	643,401
26 Jul 23	7.94000 +0.13	7.97	7.72	7.81	419,339
25 Jul 23	7.81000 -0.28	8.09	7.80	8.09	410,630
24 Jul 23	8.09000 +0.10	8.15	7.87	7.97	575,034
21 Jul 23	7.99000 +0.00	8.12	7.91	8.08	659,194
20 Jul 23	7.99000 -0.10	8.12	7.95	8.11	499,962
19 Jul 23	8.09000 -0.07	8.31	8.01	8.22	463,922
18 Jul 23	8.16000 +0.14	8.29	7.96	8.02	645,933
17 Jul 23	8.02000 +0.18	8.21	7.87	7.90	709,760
14 Jul 23	7.84000 +0.05	7.95	7.70	7.81	436,734
13 Jul 23	7.79000 -0.06	7.99	7.76	7.87	426,742
12 Jul 23	7.85000 -0.01	8.04	7.78	7.91	819,263
11 Jul 23	7.86000 -0.10	8.00	7.72	7.99	583,777
10 Jul 23	7.96000 +0.25	8.01	7.75	7.75	848,910
07 Jul 23	7.71000 -0.05	7.98	7.66	7.76	689,282
06 Jul 23	7.76000 -0.07	7.79	7.57	7.73	990,119
05 Jul 23	7.83000 -0.15	8.05	7.76	8.02	877,680
03 Jul 23	7.98000 -0.41	8.45	7.83	8.45	812,493
30 Jun 23	8.39000 +0.49	8.54	8.00	8.06	1,765,962
29 Jun 23	7.90000 +0.17	7.96	7.56	7.66	1,209,522
28 Jun 23	7.73000 +0.27	7.86	7.18	7.41	2,203,739
27 Jun 23	7.46000 -0.05	8.00	7.30	7.60	2,229,018
26 Jun 23	7.51000 +0.40	7.76	6.98	7.04	1,556,950
23 Jun 23	7.11000 -0.64	7.75	7.04	7.61	8,739,852
22 Jun 23	7.75000 +0.03	8.01	7.23	7.90	2,913,081
21 Jun 23	7.72000 -2.92	8.94	5.47	5.55	6,443,690
20 Jun 23	10.64000 +0.12	10.78	9.96	10.54	1,684,264
16 Jun 23	10.52000 -0.35	11.17	10.12	10.96	7,236,339
15 Jun 23	10.87000 +0.41	11.97	10.70	10.72	2,923,657
14 Jun 23	10.45500 +0.06	10.72	10.32	10.39	882,300
13 Jun 23	10.39000 -0.22	10.93	10.19	10.69	1,107,100
12 Jun 23	10.61000 -0.48	11.41	10.55	11.29	1,230,662
09 Jun 23	11.09000 -0.80	11.94	11.05	11.90	1,358,083
08 Jun 23	11.89000 +0.41	11.91	11.24	11.46	777,639
07 Jun 23	11.48000 +0.18	11.54	11.14	11.31	580,224
06 Jun 23	11.30000 -0.05	11.52	11.09	11.40	737,985
05 Jun 23	11.35000 +0.70	11.36	10.63	10.66	1,055,991
02 Jun 23	10.65000 +0.28	10.69	10.15	10.42	990,324
01 Jun 23	10.37000 +0.88	10.39	9.36	9.45	946,707
31 May 23	9.49000 +0.15	9.54	9.22	9.25	1,610,520
30 May 23	9.34000 -0.03	9.67	9.18	9.43	571,306
26 May 23	9.37000 +0.17	9.46	9.13	9.15	697,876
25 May 23	9.20000 -0.41	9.66	9.15	9.66	818,872
24 May 23	9.61000 -0.21	9.85	9.53	9.75	731,832
23 May 23	9.82000 +0.06	9.99	9.70	9.76	570,382
22 May 23	9.76000 -0.09	10.07	9.74	9.89	573,514
19 May 23	9.85000 +0.20	9.97	9.72	9.72	832,777
18 May 23	9.65000 -0.20	9.90	9.56	9.81	672,045
17 May 23	9.85000 -0.17	10.06	9.77	10.01	649,360
16 May 23	10.02000 -0.19	10.28	9.93	10.07	576,358
15 May 23	10.21000 +0.05	10.33	10.11	10.19	450,247
12 May 23	10.16000 -0.19	10.39	10.05	10.30	565,034
11 May 23	10.35000 +0.12	10.42	10.11	10.20	653,517
10 May 23	10.23000 -0.03	10.50	10.10	10.36	572,049
09 May 23	10.26000 -0.40	10.71	10.05	10.57	701,174
08 May 23	10.66000 +0.09	10.74	10.35	10.71	690,610
05 May 23	10.57000 +0.18	10.81	10.39	10.46	660,942
04 May 23	10.39000 +0.21	10.47	9.89	10.35	734,070
03 May 23	10.18000 +0.00	10.43	10.11	10.15	451,938
02 May 23	10.18000 +0.10	10.40	10.00	10.11	727,095
01 May 23	10.08000 +0.55	10.16	9.50	9.53	572,181
28 Apr 23	9.53000 +0.48	9.63	9.00	9.07	610,288
27 Apr 23	9.05000 -0.02	9.44	9.00	9.06	916,359
26 Apr 23	9.07000 -0.01	9.26	8.96	9.26	627,572
25 Apr 23	9.08000 -0.37	9.57	8.97	9.48	1,267,799
24 Apr 23	9.45000 -0.57	10.11	8.97	10.02	2,191,114
21 Apr 23	10.02000 -0.18	10.35	10.01	10.20	949,449
20 Apr 23	10.20000 -0.14	10.47	10.10	10.28	594,561
19 Apr 23	10.34000 -0.15	10.48	10.23	10.41	686,786
18 Apr 23	10.49000 +0.10	10.80	10.36	10.59	1,590,094
17 Apr 23	10.39000 -0.05	10.66	10.19	10.59	561,874
14 Apr 23	10.44000 +0.12	10.52	10.22	10.29	512,108
13 Apr 23	10.32000 +0.35	10.89	9.32	10.06	2,155,401
12 Apr 23	9.97000 -0.42	10.64	9.81	10.48	1,263,667
11 Apr 23	10.39000 +0.06	10.81	10.00	10.44	3,128,558
10 Apr 23	10.33000 +0.44	10.33	9.73	9.86	936,095
06 Apr 23	9.89000 +0.16	9.95	9.45	9.73	848,238
05 Apr 23	9.73000 -0.19	9.87	9.38	9.83	832,727
04 Apr 23	9.92000 +0.09	10.00	9.69	9.88	999,841
03 Apr 23	9.83000 -0.10	10.03	9.69	9.88	1,382,560
31 Mar 23	9.93000 +0.43	10.03	9.35	9.55	1,671,430
30 Mar 23	9.50000 +0.05	9.68	9.18	9.45	887,958
29 Mar 23	9.45000 +0.30	9.53	9.13	9.19	1,071,188
28 Mar 23	9.15000 +0.15	9.28	8.86	8.98	1,534,627
27 Mar 23	9.00000 -0.03	9.13	8.41	9.00	1,529,253
24 Mar 23	9.03000 -0.03	9.12	8.65	9.01	1,508,272
23 Mar 23	9.06000 +1.00	9.20	8.30	8.30	2,382,742
22 Mar 23	8.06000 +0.63	8.22	7.42	7.44	1,167,240
21 Mar 23	7.43000 -0.01	7.50	7.31	7.45	320,968
20 Mar 23	7.44000 -0.11	7.75	7.33	7.75	378,746
17 Mar 23	7.55000 -0.41	8.00	7.53	7.96	364,739
16 Mar 23	7.96000 +0.15	8.08	7.61	7.67	464,563
15 Mar 23	7.81000 -0.05	7.95	7.55	7.80	400,547
14 Mar 23	7.86000 +0.84	7.91	7.09	7.12	998,890
13 Mar 23	7.02000 -0.16	7.28	6.89	7.18	557,084
10 Mar 23	7.18000 -0.72	8.00	7.01	8.00	943,203
09 Mar 23	7.90000 +0.53	7.95	7.37	7.77	888,969
08 Mar 23	7.37000 +0.16	7.40	7.08	7.17	356,916
07 Mar 23	7.21000 -0.15	7.44	7.20	7.32	209,927
06 Mar 23	7.36000 -0.12	7.47	7.10	7.46	405,411
03 Mar 23	7.48000 -0.02	7.58	7.36	7.52	428,843
02 Mar 23	7.50000 +0.41	7.65	7.04	7.15	794,902
01 Mar 23	7.09000 +0.33	7.17	6.76	6.80	452,251
28 Feb 23	6.76000 -0.36	7.49	6.71	7.21	609,687
27 Feb 23	7.12000 -0.04	7.21	6.97	7.21	303,684
24 Feb 23	7.16000 -0.19	7.41	7.09	7.22	626,258
23 Feb 23	7.35000 +0.41	7.35	6.98	6.98	538,520
22 Feb 23	6.94000 -0.09	7.09	6.88	6.99	282,812
21 Feb 23	7.03000 -0.08	7.25	6.86	7.05	635,522
17 Feb 23	7.11000 +0.35	7.12	6.61	6.77	440,340
16 Feb 23	6.76000 +0.35	6.89	6.34	6.34	446,725
15 Feb 23	6.41000 +0.13	6.43	6.19	6.24	245,221
14 Feb 23	6.28000 +0.03	6.37	6.20	6.23	280,419
13 Feb 23	6.25000 -0.07	6.37	6.15	6.33	244,557
10 Feb 23	6.32000 -0.11	6.40	6.21	6.40	338,727
09 Feb 23	6.43000 -0.09	6.57	6.30	6.56	314,770
08 Feb 23	6.52000 -0.25	6.91	6.52	6.70	525,487
07 Feb 23	6.77000 +0.58	6.91	6.41	6.64	1,034,769
06 Feb 23	6.19000 +0.01	6.29	6.12	6.15	379,062
03 Feb 23	6.18000 -0.02	6.24	6.09	6.12	266,017
02 Feb 23	6.20000 +0.13	6.21	6.05	6.10	276,965
01 Feb 23	6.07000 +0.17	6.14	5.88	5.97	260,955
31 Jan 23	5.90000 +0.13	6.03	5.84	5.86	273,251
30 Jan 23	5.77000 -0.32	6.09	5.75	6.04	347,258
27 Jan 23	6.09000 +0.01	6.26	5.93	5.93	363,601
26 Jan 23	6.08000 +0.00	6.17	6.01	6.08	260,961
25 Jan 23	6.08000 +0.02	6.14	5.90	6.01	281,524
24 Jan 23	6.06000 -0.05	6.18	5.94	6.07	285,789
23 Jan 23	6.11000 -0.21	6.32	6.07	6.28	257,667
20 Jan 23	6.32000 +0.22	6.36	6.08	6.19	254,174
19 Jan 23	6.10000 +0.03	6.16	5.97	6.03	315,525
18 Jan 23	6.07000 -0.18	6.37	6.05	6.25	380,457
17 Jan 23	6.25000 -0.20	6.52	6.24	6.41	282,380
13 Jan 23	6.45000 -0.32	6.90	6.42	6.70	336,839
12 Jan 23	6.77000 +0.46	6.80	6.28	6.41	239,166
11 Jan 23	6.31000 -0.13	6.44	6.16	6.42	259,287
10 Jan 23	6.44000 +0.07	6.52	6.19	6.36	469,729
09 Jan 23	6.37000 -0.61	7.10	6.26	7.02	533,829
06 Jan 23	6.98000 -0.06	7.19	6.75	6.99	651,079
05 Jan 23	7.04000 +0.13	7.07	6.78	6.79	262,201
04 Jan 23	6.91000 -0.05	7.14	6.82	7.06	435,613
03 Jan 23	6.96000 +0.00	7.08	6.78	7.01	398,290
30 Dec 22	6.96000 -0.13	7.06	6.72	7.06	271,168
29 Dec 22	7.09000 +0.47	7.15	6.64	6.69	444,608
28 Dec 22	6.62000 +0.01	6.75	6.43	6.59	235,085
27 Dec 22	6.61000 +0.01	6.76	6.43	6.69	476,017
23 Dec 22	6.60000 +0.11	6.62	6.38	6.48	278,918
22 Dec 22	6.49000 +0.01	6.51	6.16	6.46	461,498
21 Dec 22	6.48000 +0.38	6.58	5.95	6.15	721,285
20 Dec 22	6.10000 +0.02	6.25	6.07	6.07	137,094
19 Dec 22	6.08000 -0.24	6.40	5.96	6.38	299,468
16 Dec 22	6.32000 +0.10	6.37	6.17	6.21	309,256
15 Dec 22	6.22000 +0.02	6.25	6.03	6.10	233,256
14 Dec 22	6.20000 -0.14	6.36	6.03	6.32	342,666
13 Dec 22	6.34000 +0.12	6.41	6.17	6.41	253,944
12 Dec 22	6.22000 +0.08	6.29	5.79	6.19	434,036
09 Dec 22	6.14000 +0.06	6.21	5.96	6.06	256,665
08 Dec 22	6.08000 +0.04	6.15	5.89	6.15	288,509
07 Dec 22	6.04000 -0.16	6.19	5.91	6.16	368,478
06 Dec 22	6.20000 -0.26	6.54	6.10	6.41	528,268
05 Dec 22	6.46000 -0.06	6.52	6.25	6.52	372,897
02 Dec 22	6.52000 +0.36	6.55	5.99	6.09	519,170
01 Dec 22	6.16000 +0.56	6.19	5.63	5.65	924,761
30 Nov 22	5.60000 +0.14	5.67	5.37	5.50	467,146
29 Nov 22	5.46000 +0.26	5.50	5.18	5.18	287,836
28 Nov 22	5.20000 -0.26	5.61	5.16	5.39	202,300
25 Nov 22	5.46000 +0.08	5.57	5.26	5.31	153,987
23 Nov 22	5.38000 +0.08	5.50	5.11	5.31	414,841
22 Nov 22	5.30000 +0.14	5.32	4.96	5.20	274,369
21 Nov 22	5.16000 -0.03	5.28	5.07	5.19	323,707
18 Nov 22	5.19000 -0.12	5.41	5.15	5.37	196,450
17 Nov 22	5.31000 -0.07	5.45	5.16	5.29	167,463
16 Nov 22	5.38000 -0.29	5.69	5.33	5.66	180,368
15 Nov 22	5.67000 +0.03	5.85	5.60	5.70	260,263
14 Nov 22	5.64000 -0.17	5.90	5.55	5.86	236,107
11 Nov 22	5.81000 +0.31	5.90	5.53	5.57	431,948
10 Nov 22	5.50000 +0.32	5.57	4.96	5.25	675,782
09 Nov 22	5.18000 -0.24	5.41	5.17	5.41	257,662
08 Nov 22	5.42000 +0.10	5.58	5.27	5.35	282,735
07 Nov 22	5.32000 +0.12	5.40	5.24	5.32	219,024
14 Oct 22	5.20000 -0.23	5.46	5.18	5.46	255,214
13 Oct 22	5.43000 +0.18	5.43	5.05	5.15	308,249
12 Oct 22	5.25000 +0.01	5.29	5.06	5.23	357,878
11 Oct 22	5.24000 +0.15	5.39	5.03	5.10	345,275
10 Oct 22	5.09000 -0.25	5.30	5.03	5.30	475,997
07 Oct 22	5.34000 -0.14	5.57	5.28	5.43	448,214
06 Oct 22	5.48000 -0.10	5.79	5.29	5.67	690,211
05 Oct 22	5.58000 +0.11	5.60	5.26	5.39	417,806
04 Oct 22	5.47000 +0.20	5.54	5.38	5.45	418,121
03 Oct 22	5.27000 -0.07	5.43	5.09	5.38	395,536
30 Sep 22	5.34000 +0.05	5.52	5.20	5.26	917,134
29 Sep 22	5.29000 -0.11	5.38	5.11	5.38	334,854
28 Sep 22	5.40000 -0.10	5.58	5.33	5.56	390,985
27 Sep 22	5.50000 +0.18	5.65	5.26	5.41	483,163
26 Sep 22	5.32000 -0.12	5.72	5.31	5.47	379,794
23 Sep 22	5.44000 -0.33	5.72	5.29	5.70	430,211
22 Sep 22	5.77000 -0.03	5.82	5.64	5.75	302,848
21 Sep 22	5.80000 -0.33	6.22	5.77	6.22	370,838
20 Sep 22	6.13000 +0.00	6.28	6.04	6.13	343,108
19 Sep 22	6.13000 -0.16	6.23	5.93	6.21	381,237
16 Sep 22	6.29000 -0.30	6.46	5.92	6.46	714,531
15 Sep 22	6.59000 +0.21	6.66	6.28	6.35	343,138
14 Sep 22	6.38000 -0.08	6.54	6.25	6.46	444,753
13 Sep 22	6.46000 -0.04	6.51	6.32	6.36	370,182
12 Sep 22	6.50000 -0.07	6.57	6.34	6.56	418,056
09 Sep 22	6.57000 -0.04	6.68	6.54	6.60	219,142
08 Sep 22	6.61000 +0.17	6.69	6.32	6.39	294,304
07 Sep 22	6.44000 +0.14	6.49	6.21	6.21	416,029
06 Sep 22	6.30000 -0.64	6.90	6.23	6.87	604,266
02 Sep 22	6.94000 -0.21	7.34	6.88	7.18	502,535
01 Sep 22	7.15000 +0.11	7.15	6.79	7.07	371,574
31 Aug 22	7.04000 -0.03	7.59	7.00	7.10	571,286
30 Aug 22	7.07000 -0.08	7.23	6.95	7.17	479,156
29 Aug 22	7.15000 -0.04	7.32	6.96	7.12	398,627
26 Aug 22	7.19000 -0.18	7.41	7.05	7.40	344,442
25 Aug 22	7.37000 -0.07	7.50	7.22	7.47	214,421
24 Aug 22	7.44000 +0.21	7.52	7.05	7.21	295,739
23 Aug 22	7.23000 +0.37	7.32	6.75	6.85	343,712
22 Aug 22	6.86000 -0.08	7.08	6.75	6.85	288,166
19 Aug 22	6.94000 -0.04	7.30	6.88	6.89	376,599
18 Aug 22	6.98000 -0.18	7.15	6.83	7.10	449,543
17 Aug 22	7.16000 -0.31	7.65	7.09	7.47	584,163
16 Aug 22	7.47000 +0.20	7.66	6.96	7.28	752,078
15 Aug 22	7.27000 -0.20	7.44	7.09	7.44	423,428
12 Aug 22	7.47000 +0.48	7.60	7.15	7.16	629,392
11 Aug 22	6.99000 -0.75	7.80	6.67	7.77	1,496,716
10 Aug 22	7.74000 +0.29	7.99	7.43	7.57	1,126,270
09 Aug 22	7.45000 +0.25	7.67	6.85	7.06	1,248,564
08 Aug 22	7.20000 +0.28	7.48	6.80	7.02	1,223,879
05 Aug 22	6.92000 +0.68	7.38	6.01	6.10	2,078,639
04 Aug 22	6.24000 +0.44	6.32	5.80	5.89	1,546,272
03 Aug 22	5.80000 +0.16	5.93	5.51	5.93	913,183
02 Aug 22	5.64000 +0.55	5.75	5.25	5.30	1,659,346
01 Aug 22	5.09000 +0.05	5.17	4.91	4.98	659,233
29 Jul 22	5.04000 +0.04	5.11	4.87	4.99	522,102
28 Jul 22	5.00000 -0.05	5.08	4.82	5.08	445,960
27 Jul 22	5.05000 +0.10	5.13	4.91	5.01	249,719
26 Jul 22	4.95000 +0.00	5.06	4.88	4.92	339,807
25 Jul 22	4.95000 -0.27	5.28	4.78	5.24	740,300
22 Jul 22	5.22000 +0.14	5.24	4.80	5.09	840,269
21 Jul 22	5.08000 -0.05	5.14	5.00	5.14	403,134
20 Jul 22	5.13000 +0.10	5.39	5.00	5.10	1,292,862
19 Jul 22	5.03000 +0.25	5.15	4.78	4.79	768,493
18 Jul 22	4.78000 +0.06	4.95	4.71	4.80	1,052,918
15 Jul 22	4.72000 -0.59	5.41	4.66	5.39	1,468,897
14 Jul 22	5.31000 +0.08	5.34	4.99	5.30	1,221,095
13 Jul 22	5.23000 +0.09	5.56	4.89	4.95	2,301,777
12 Jul 22	5.14000 +0.67	5.26	4.26	4.55	4,001,103
11 Jul 22	4.47000 -0.02	4.59	4.45	4.50	579,149
08 Jul 22	4.49000 +0.15	4.51	4.22	4.24	749,813
07 Jul 22	4.34000 +0.19	4.43	4.19	4.21	479,984
06 Jul 22	4.15000 +0.12	4.29	4.02	4.03	552,142
05 Jul 22	4.03000 +0.23	4.05	3.68	3.73	547,001
01 Jul 22	3.80000 -0.19	4.07	3.75	3.97	579,695
30 Jun 22	3.99000 +0.06	4.04	3.81	3.81	570,472
29 Jun 22	3.93000 -0.06	4.01	3.81	3.96	655,633
28 Jun 22	3.99000 +0.12	4.04	3.87	3.95	792,155
27 Jun 22	3.87000 +0.19	3.93	3.58	3.78	1,047,262
24 Jun 22	3.68000 +0.09	3.74	3.43	3.62	6,580,842
23 Jun 22	3.59000 +0.42	3.64	3.17	3.17	1,220,978
22 Jun 22	3.17000 -0.01	3.36	3.08	3.14	1,227,896
21 Jun 22	3.18000 -0.17	3.45	3.16	3.44	1,418,963
17 Jun 22	3.35000 +0.05	3.49	3.24	3.30	1,089,713
16 Jun 22	3.30000 -0.07	3.33	3.15	3.28	895,062
15 Jun 22	3.37000 -0.09	3.53	3.27	3.50	834,957
14 Jun 22	3.46000 +0.12	3.55	3.25	3.25	760,144
13 Jun 22	3.34000 -0.23	3.54	3.28	3.41	1,151,976
10 Jun 22	3.57000 -0.29	3.76	3.50	3.74	1,054,093
09 Jun 22	3.86000 +0.36	4.03	3.42	3.59	2,795,925
08 Jun 22	3.50000 -0.10	3.87	3.46	3.85	5,055,262
07 Jun 22	3.60000 +0.39	3.67	3.16	3.16	811,726
06 Jun 22	3.21000 +0.16	3.28	3.07	3.13	535,717
03 Jun 22	3.05000 -0.01	3.18	3.00	3.05	546,429
02 Jun 22	3.06000 +0.12	3.10	2.88	2.93	364,096
01 Jun 22	2.94000 -0.15	3.17	2.86	3.09	437,964
31 May 22	3.09000 -0.01	3.17	3.01	3.10	384,434
27 May 22	3.10000 +0.34	3.11	2.75	2.76	417,099
26 May 22	2.76000 -0.02	2.83	2.73	2.78	371,167
25 May 22	2.78000 +0.09	2.85	2.69	2.70	620,229
24 May 22	2.69000 -0.14	2.83	2.64	2.83	541,906
23 May 22	2.83000 -0.02	2.89	2.69	2.86	490,133
20 May 22	2.85000 +0.23	2.86	2.60	2.68	835,201
19 May 22	2.62000 +0.16	2.64	2.36	2.44	694,413
18 May 22	2.46000 -0.18	2.62	2.45	2.62	629,667
17 May 22	2.64000 +0.14	2.65	2.53	2.58	780,201
16 May 22	2.50000 +0.01	2.56	2.43	2.49	474,230
13 May 22	2.49000 +0.06	2.57	2.48	2.53	518,530
12 May 22	2.43000 -0.01	2.54	2.36	2.41	821,081
11 May 22	2.44000 -0.19	2.81	2.40	2.56	821,810
10 May 22	2.63000 +0.16	2.81	2.55	2.55	1,305,022
09 May 22	2.47000 -0.24	2.70	2.43	2.63	1,107,572
06 May 22	2.71000 -0.07	2.87	2.65	2.78	1,000,556
05 May 22	2.78000 -0.15	3.06	2.74	3.06	1,007,058
04 May 22	2.93000 -0.04	2.99	2.71	2.97	1,090,691
03 May 22	2.97000 -0.08	3.07	2.95	3.05	624,232
02 May 22	3.05000 -0.02	3.11	2.94	3.03	1,419,847
29 Apr 22	3.07000 -0.58	3.52	2.96	3.43	1,941,709
28 Apr 22	3.65000 +0.28	3.74	3.37	3.37	1,031,464
27 Apr 22	3.37000 +0.04	3.48	3.29	3.41	738,121
26 Apr 22	3.33000 -0.22	3.56	3.33	3.49	447,529
25 Apr 22	3.55000 +0.01	3.74	3.45	3.52	364,761
22 Apr 22	3.54000 -0.05	3.62	3.51	3.57	398,976
21 Apr 22	3.59000 -0.13	3.88	3.53	3.79	586,473
20 Apr 22	3.72000 -0.27	4.02	3.68	4.01	748,003
19 Apr 22	3.99000 +0.05	4.09	3.88	3.96	312,334
18 Apr 22	3.94000 -0.62	4.54	3.89	4.52	608,576
14 Apr 22	4.56000 -0.18	4.82	4.54	4.76	526,321
13 Apr 22	4.74000 +0.13	4.81	4.62	4.64	546,605
12 Apr 22	4.61000 -0.05	4.81	4.57	4.76	380,528
11 Apr 22	4.66000 -0.07	4.74	4.53	4.71	631,366
08 Apr 22	4.73000 -0.03	5.04	4.54	4.72	1,001,883
07 Apr 22	4.76000 -0.05	4.95	4.72	4.83	387,984
06 Apr 22	4.81000 +0.00	4.90	4.72	4.73	348,509
05 Apr 22	4.81000 -0.04	4.98	4.76	4.85	435,764
04 Apr 22	4.85000 +0.14	5.04	4.71	4.81	527,138
01 Apr 22	4.71000 +0.26	4.79	4.41	4.46	619,005
31 Mar 22	4.44500 -0.07	4.57	4.37	4.55	513,086
30 Mar 22	4.52000 -0.50	4.97	4.51	4.97	860,201
29 Mar 22	5.02000 -0.15	5.31	4.82	5.23	1,380,605
28 Mar 22	5.17000 +0.32	5.24	4.86	4.88	1,494,483
25 Mar 22	4.85000 +0.03	4.92	4.72	4.79	783,385
24 Mar 22	4.82000 +0.08	4.84	4.57	4.80	720,483
23 Mar 22	4.74000 -0.25	4.98	4.74	4.95	757,980
22 Mar 22	4.99000 +0.20	5.07	4.81	4.85	885,997
21 Mar 22	4.79000 -0.16	5.10	4.76	5.10	802,295
18 Mar 22	4.95000 +0.09	5.21	4.79	4.79	5,183,102
17 Mar 22	4.86000 +0.68	4.88	4.16	4.37	1,392,766
16 Mar 22	4.18000 +0.33	4.18	3.82	3.90	1,057,146
15 Mar 22	3.85000 +0.10	3.89	3.75	3.83	868,145
14 Mar 22	3.75000 -0.35	4.19	3.66	4.09	1,452,891
11 Mar 22	4.10000 -0.11	4.29	4.10	4.27	554,129
10 Mar 22	4.21000 -0.10	4.30	4.07	4.26	354,373
09 Mar 22	4.31000 +0.23	4.36	4.08	4.17	729,936
08 Mar 22	4.08000 +0.33	4.11	3.68	3.77	1,058,714
07 Mar 22	3.75000 +0.25	3.80	3.44	3.48	673,314
04 Mar 22	3.50000 -0.18	3.78	3.48	3.65	569,154
03 Mar 22	3.68000 -0.27	4.02	3.65	3.98	638,658
02 Mar 22	3.95000 +0.05	4.02	3.87	3.95	520,856
01 Mar 22	3.90000 -0.14	4.09	3.86	4.05	584,693
28 Feb 22	4.04000 -0.04	4.13	3.87	4.04	411,241
25 Feb 22	4.08000 -0.01	4.12	3.87	4.09	713,099
24 Feb 22	4.09000 +0.39	4.09	3.53	3.55	1,386,975
23 Feb 22	3.70000 -0.09	3.89	3.67	3.84	590,800
22 Feb 22	3.79000 -0.06	3.91	3.76	3.76	450,250
18 Feb 22	3.85000 -0.04	3.95	3.76	3.85	517,947
17 Feb 22	3.89000 -0.20	4.09	3.85	4.04	482,297
16 Feb 22	4.09000 -0.14	4.20	3.97	4.20	639,125
15 Feb 22	4.23000 +0.48	4.26	3.80	3.80	1,034,665
14 Feb 22	3.75000 -0.10	3.90	3.71	3.90	468,835
11 Feb 22	3.85000 -0.13	4.03	3.83	3.99	561,613
10 Feb 22	3.98000 -0.08	4.28	3.91	3.93	1,096,837
09 Feb 22	4.06000 +0.30	4.13	3.76	3.76	1,526,425
08 Feb 22	3.76000 +0.10	3.77	3.49	3.67	2,202,696
07 Feb 22	3.66000 +0.12	3.76	3.53	3.53	723,188
04 Feb 22	3.54000 +0.10	3.61	3.38	3.59	718,921
03 Feb 22	3.44000 -0.08	3.62	3.41	3.53	619,937
02 Feb 22	3.52000 -0.20	3.73	3.45	3.73	1,180,324
01 Feb 22	3.72000 +0.05	3.88	3.63	3.64	956,556
31 Jan 22	3.67000 +0.24	3.67	3.31	3.40	706,732
28 Jan 22	3.43000 +0.17	3.43	3.17	3.27	758,320
27 Jan 22	3.26000 -0.16	3.54	3.26	3.47	1,011,474
26 Jan 22	3.42000 -0.09	3.72	3.38	3.55	1,097,656
25 Jan 22	3.51000 +0.05	3.65	3.34	3.44	1,053,031
24 Jan 22	3.46000 +0.21	3.50	3.00	3.18	1,723,485
21 Jan 22	3.25000 -0.22	3.52	3.24	3.42	915,192
20 Jan 22	3.47000 -0.07	3.72	3.43	3.52	811,707
19 Jan 22	3.54000 +0.05	3.70	3.52	3.52	944,632
18 Jan 22	3.49000 -0.29	3.76	3.46	3.75	1,236,869
14 Jan 22	3.78000 +0.12	3.78	3.55	3.58	661,878
13 Jan 22	3.66000 -0.07	3.83	3.35	3.76	1,126,935
12 Jan 22	3.73000 -0.08	3.88	3.69	3.80	776,662
11 Jan 22	3.81000 -0.03	3.96	3.70	3.86	1,157,773
10 Jan 22	3.84000 -0.01	3.86	3.64	3.84	900,546
07 Jan 22	3.85000 -0.09	4.09	3.84	3.89	619,108
06 Jan 22	3.94000 +0.04	4.05	3.80	3.94	1,108,900
05 Jan 22	3.90000 -0.34	4.30	3.90	4.17	1,313,278
04 Jan 22	4.24000 -0.03	4.40	4.14	4.30	843,067
03 Jan 22	4.27000 +0.27	4.29	3.93	4.06	1,007,728
31 Dec 21	4.00000 -0.06	4.18	3.94	4.16	1,341,061
30 Dec 21	4.06000 +0.05	4.23	3.94	4.05	1,126,982
29 Dec 21	4.01000 -0.05	4.17	3.95	4.10	1,174,242
28 Dec 21	4.06000 -0.02	4.47	4.04	4.14	1,203,443
27 Dec 21	4.08000 -0.09	4.23	3.98	4.17	1,880,970
23 Dec 21	4.17000 +0.33	4.22	3.82	3.83	2,355,758
22 Dec 21	3.84000 +0.34	3.93	3.37	3.46	6,719,590
21 Dec 21	3.50000 -3.63	4.07	3.40	4.00	13,094,984
20 Dec 21	7.13000 +0.09	7.26	6.84	6.93	1,991,754
17 Dec 21	7.04000 +0.27	7.32	6.69	6.80	2,958,363
16 Dec 21	6.77000 -0.33	7.14	6.66	7.11	826,060
15 Dec 21	7.10000 +0.34	7.15	6.51	6.75	1,050,196
14 Dec 21	6.76000 -0.25	7.05	6.70	6.95	807,347
13 Dec 21	7.01000 +0.08	7.27	6.70	6.89	797,943
10 Dec 21	6.93000 -0.12	7.17	6.89	7.06	478,870
09 Dec 21	7.05000 -0.27	7.43	7.03	7.18	460,426
08 Dec 21	7.32000 -0.01	7.54	7.26	7.40	434,262
07 Dec 21	7.33000 +0.44	7.51	6.72	6.72	1,094,083
06 Dec 21	6.89000 +0.00	7.01	6.57	6.91	591,595
03 Dec 21	6.89000 -0.44	7.40	6.80	7.32	673,324
02 Dec 21	7.33000 -0.05	7.56	7.13	7.47	676,840
01 Dec 21	7.38000 -0.29	7.99	7.35	7.78	1,079,197
30 Nov 21	7.67000 +0.51	7.79	6.97	7.13	921,990
29 Nov 21	7.16000 -0.52	7.86	7.13	7.79	1,134,559
26 Nov 21	7.68000 -0.24	8.25	7.32	8.25	693,281
24 Nov 21	7.92000 +0.00	8.00	7.66	7.83	427,902
23 Nov 21	7.92000 -0.04	8.11	7.71	8.01	574,463
22 Nov 21	7.96000 +0.03	8.05	7.72	8.02	992,039
19 Nov 21	7.93000 -0.23	8.30	7.84	8.11	490,364
18 Nov 21	8.16000 -0.09	8.40	7.95	8.23	571,408
17 Nov 21	8.25000 -0.36	8.62	8.23	8.51	493,497
16 Nov 21	8.61000 -0.05	8.70	8.47	8.57	487,445
15 Nov 21	8.66000 -0.16	8.97	8.62	8.83	376,171
12 Nov 21	8.82000 -0.14	9.06	8.74	9.04	317,960
11 Nov 21	8.96000 -0.13	9.35	8.84	9.12	434,666
10 Nov 21	9.09000 -0.16	9.34	8.93	9.12	456,551
09 Nov 21	9.25000 +0.14	9.40	8.97	9.09	638,045
08 Nov 21	9.11000 +0.17	9.45	8.91	9.05	672,944
05 Nov 21	8.94000 -0.30	9.32	8.83	9.24	492,931
04 Nov 21	9.24000 -0.39	9.69	9.15	9.61	411,835
03 Nov 21	9.63000 +0.82	9.74	8.69	8.84	1,223,722
02 Nov 21	8.81000 -0.43	9.33	8.22	9.24	1,737,971
01 Nov 21	9.24000 +0.14	9.44	9.02	9.16	751,321
29 Oct 21	9.10000 +0.10	9.19	8.89	8.96	612,897
28 Oct 21	9.00000 +0.76	9.09	8.25	8.25	854,650
27 Oct 21	8.24000 +0.23	8.41	7.91	7.97	687,727
26 Oct 21	8.01000 -0.08	8.33	7.96	8.08	497,933
25 Oct 21	8.09000 +0.06	8.15	7.88	7.97	261,870
22 Oct 21	8.03000 -0.11	8.10	7.84	8.10	484,872
21 Oct 21	8.14000 +0.00	8.23	8.00	8.10	529,705
20 Oct 21	8.14000 -0.27	8.46	8.08	8.37	468,387
19 Oct 21	8.41000 +0.03	8.66	8.30	8.34	470,848
18 Oct 21	8.38000 +0.04	8.46	8.20	8.36	592,965
15 Oct 21	8.34000 -0.37	8.86	8.30	8.86	623,390
14 Oct 21	8.71000 +0.09	8.81	8.59	8.69	366,447
13 Oct 21	8.62000 +0.02	8.67	8.48	8.57	395,664
12 Oct 21	8.60000 +0.04	8.67	8.48	8.56	203,573
11 Oct 21	8.56000 +0.12	8.75	8.36	8.41	333,014
08 Oct 21	8.44000 -0.26	8.68	8.27	8.67	361,553
07 Oct 21	8.70000 +0.37	8.72	8.21	8.34	400,614
06 Oct 21	8.33000 -0.64	9.07	8.28	8.91	622,916
05 Oct 21	8.97000 +0.20	9.40	8.76	8.83	855,232
04 Oct 21	8.77000 -0.10	8.95	8.69	8.81	477,432
01 Oct 21	8.87000 +0.09	9.02	8.51	8.87	577,861
30 Sep 21	8.78000 -0.15	9.11	8.64	9.11	943,444
29 Sep 21	8.93000 +0.12	9.09	8.81	8.86	598,015
28 Sep 21	8.81000 +0.05	8.92	8.57	8.68	556,385
27 Sep 21	8.76000 +0.26	8.94	8.44	8.50	754,154
24 Sep 21	8.50000 +0.10	8.67	8.32	8.32	588,869
23 Sep 21	8.40000 +0.26	8.43	8.14	8.14	294,239
22 Sep 21	8.14000 +0.20	8.29	7.90	8.03	535,474
21 Sep 21	7.94000 -0.05	8.15	7.90	8.08	418,964
20 Sep 21	7.99000 -0.58	8.53	7.92	8.37	741,063
17 Sep 21	8.57000 +0.04	8.59	8.18	8.57	1,710,840
16 Sep 21	8.53000 -0.02	8.64	8.38	8.57	489,573
15 Sep 21	8.55000 +0.19	8.62	8.34	8.38	715,845
14 Sep 21	8.36000 -0.10	8.55	8.31	8.45	530,301
13 Sep 21	8.46000 -0.34	8.73	8.40	8.69	438,711
10 Sep 21	8.80000 -0.12	8.96	8.67	8.94	402,648
09 Sep 21	8.92000 -0.01	9.00	8.79	8.92	619,083
08 Sep 21	8.93000 -0.27	9.24	8.88	9.19	749,406
07 Sep 21	9.20000 -0.02	9.43	9.08	9.19	345,330
03 Sep 21	9.22000 -0.28	9.49	9.02	9.39	412,205
02 Sep 21	9.50000 -0.01	9.81	9.43	9.56	498,254
01 Sep 21	9.51000 +0.02	9.63	9.35	9.42	287,833
31 Aug 21	9.49000 +0.36	9.58	9.14	9.15	382,030
30 Aug 21	9.13000 +0.09	9.16	8.81	9.11	390,454
27 Aug 21	9.04000 +0.22	9.24	8.80	8.83	413,508
26 Aug 21	8.82000 -0.24	9.11	8.77	9.00	248,039
25 Aug 21	9.06000 +0.24	9.24	8.73	8.80	434,014
24 Aug 21	8.82000 -0.16	9.08	8.66	8.98	257,095
23 Aug 21	8.98000 +0.68	9.03	8.37	8.37	658,097
20 Aug 21	8.30000 +0.12	8.50	8.02	8.11	1,071,714
19 Aug 21	8.18000 -0.47	8.66	8.17	8.57	640,637
18 Aug 21	8.65000 -0.10	8.93	8.55	8.72	314,007
17 Aug 21	8.75000 -0.01	8.81	8.42	8.60	580,748
16 Aug 21	8.76000 -0.53	9.28	8.73	9.28	724,681
13 Aug 21	9.29000 -0.31	9.64	9.24	9.61	416,801
12 Aug 21	9.60000 +0.13	9.65	9.24	9.35	555,353
11 Aug 21	9.47000 -0.11	9.60	9.33	9.60	377,476
10 Aug 21	9.58000 -0.19	10.02	9.48	9.85	360,343
09 Aug 21	9.77000 -0.05	10.19	9.73	9.78	365,142
06 Aug 21	9.82000 +0.25	9.85	9.24	9.67	523,826
05 Aug 21	9.57000 +0.73	9.58	8.62	8.84	625,952
04 Aug 21	8.84000 -0.11	9.12	8.76	8.89	616,335
03 Aug 21	8.95000 -0.07	9.02	8.65	8.98	753,505
02 Aug 21	9.02000 +0.12	9.18	8.80	8.81	454,071
30 Jul 21	8.90000 -0.12	9.10	8.78	9.01	300,904
29 Jul 21	9.02000 -0.17	9.42	9.01	9.27	312,364
28 Jul 21	9.19000 +0.38	9.30	8.71	8.81	377,864
27 Jul 21	8.81000 +0.18	9.09	8.48	8.60	555,677
26 Jul 21	8.63000 -0.44	9.10	8.61	9.01	594,304
23 Jul 21	9.07000 -0.11	9.27	8.91	9.27	435,648
22 Jul 21	9.18000 -0.25	9.47	9.11	9.33	451,054
21 Jul 21	9.43000 +0.16	9.48	9.04	9.21	440,839
20 Jul 21	9.27000 +0.08	9.65	8.94	9.55	1,050,026
19 Jul 21	9.19000 -0.33	9.73	8.52	8.89	1,012,233
16 Jul 21	9.52000 -0.17	9.75	9.35	9.74	487,951
15 Jul 21	9.69000 -0.13	9.84	9.30	9.80	923,440
14 Jul 21	9.82000 -0.25	10.39	9.77	10.18	1,035,725
13 Jul 21	10.07000 -0.24	10.38	10.01	10.19	1,081,435
12 Jul 21	10.31000 -0.47	10.90	10.22	10.83	784,388
09 Jul 21	10.78000 +0.37	10.85	10.40	10.51	510,362
08 Jul 21	10.41000 +0.02	10.45	9.84	10.15	733,745
07 Jul 21	10.39000 -0.38	10.75	10.11	10.72	747,268
06 Jul 21	10.77000 -0.15	11.24	10.63	11.17	938,938
02 Jul 21	10.92000 -0.39	11.33	10.69	11.31	692,428
01 Jul 21	11.31000 -0.02	11.45	11.11	11.43	762,809
30 Jun 21	11.33000 -0.08	11.53	11.17	11.47	500,923
29 Jun 21	11.41000 -0.51	12.01	11.37	11.98	532,737
28 Jun 21	11.92000 +0.45	11.97	11.53	11.55	656,464
25 Jun 21	11.47000 +0.22	11.71	11.29	11.32	6,824,546
24 Jun 21	11.25000 +0.02	11.35	11.13	11.25	996,121
23 Jun 21	11.23000 -0.08	11.50	11.18	11.34	1,387,002
22 Jun 21	11.31000 -0.61	12.12	11.24	12.12	953,329
21 Jun 21	11.92000 +0.00	12.20	11.80	12.10	806,702
18 Jun 21	11.92000 -0.23	12.23	11.76	11.93	1,436,655
17 Jun 21	12.15000 +0.20	12.29	11.87	11.89	429,678
16 Jun 21	11.95000 -0.09	12.11	11.52	11.96	608,294
15 Jun 21	12.04000 -0.25	12.38	11.91	12.30	604,132
14 Jun 21	12.29000 -0.05	12.54	12.16	12.44	883,495
11 Jun 21	12.34000 -0.07	12.73	12.27	12.53	328,150
10 Jun 21	12.41000 -0.16	12.78	12.30	12.58	493,195
09 Jun 21	12.57000 -0.40	13.18	12.42	13.13	1,253,833
08 Jun 21	12.97000 +0.06	13.06	12.66	13.00	735,689
07 Jun 21	12.91000 +0.27	13.18	12.63	12.72	1,116,228
04 Jun 21	12.64000 +0.15	12.89	12.49	12.59	476,779
03 Jun 21	12.49000 -0.05	12.66	12.33	12.50	386,557
02 Jun 21	12.54000 +0.30	12.54	12.15	12.25	648,144
01 Jun 21	12.24000 -0.28	12.61	12.21	12.53	480,667
28 May 21	12.52000 +0.67	12.68	11.82	11.89	712,500
27 May 21	11.85000 +0.43	11.87	11.09	11.43	675,852
26 May 21	11.42000 +0.06	11.56	11.22	11.34	847,702
25 May 21	11.36000 -0.16	11.69	11.28	11.40	481,377
24 May 21	11.52000 -0.21	11.79	11.39	11.71	503,615
21 May 21	11.73000 -0.09	11.97	11.65	11.89	686,841
20 May 21	11.82000 +0.14	11.85	11.37	11.54	796,217
19 May 21	11.68000 -0.35	12.14	11.44	11.77	952,904
18 May 21	12.03000 -0.07	12.46	11.95	12.08	946,388
17 May 21	12.10000 -0.04	12.39	12.00	12.14	540,927
14 May 21	12.14000 +0.03	12.37	11.93	12.17	672,941
13 May 21	12.11000 -0.37	12.85	11.85	12.59	581,470
12 May 21	12.48000 -0.07	12.75	12.35	12.45	688,990
11 May 21	12.55000 +0.51	12.70	11.29	11.34	1,312,325
10 May 21	12.04000 -0.44	12.65	12.01	12.48	1,107,098
07 May 21	12.48000 +0.43	12.74	12.21	12.43	1,319,170
06 May 21	12.05000 +0.08	12.15	11.28	11.72	1,473,354
05 May 21	11.97000 -0.02	12.80	11.83	12.70	1,663,917
04 May 21	11.99000 -0.50	12.33	11.62	12.27	1,737,131
03 May 21	12.49000 -0.08	13.07	12.28	12.56	1,743,692
30 Apr 21	12.57000 +0.06	12.98	12.29	12.36	1,865,001
29 Apr 21	12.50500 -1.43	13.48	12.33	12.98	7,718,839
28 Apr 21	13.93000 -0.92	14.43	12.98	14.13	5,907,911
27 Apr 21	14.85000 +3.74	15.95	12.79	12.89	83,815,056
26 Apr 21	11.11000 +0.51	11.13	10.50	10.61	694,861
23 Apr 21	10.60000 +0.16	10.80	10.12	10.76	1,633,157
22 Apr 21	10.44000 -1.40	11.79	10.42	11.49	1,473,074
21 Apr 21	11.84000 +0.82	11.84	10.90	11.05	377,010
20 Apr 21	11.02000 +0.12	11.27	10.81	10.90	429,862
19 Apr 21	10.90000 -0.38	11.49	10.89	11.22	362,670
16 Apr 21	11.28000 -0.29	11.52	10.90	11.49	489,411
15 Apr 21	11.57000 -0.18	12.09	11.39	11.85	885,573
14 Apr 21	11.75000 +0.39	12.00	11.08	11.36	492,251
13 Apr 21	11.36000 -0.35	11.78	10.90	11.73	620,874
12 Apr 21	11.71000 -0.33	12.04	11.51	12.01	509,627
09 Apr 21	12.04000 -0.49	12.60	12.02	12.46	386,849
08 Apr 21	12.53000 +0.18	12.78	12.28	12.50	399,290
07 Apr 21	12.35000 -0.15	12.84	12.35	12.44	447,511
06 Apr 21	12.50000 -0.24	12.83	12.42	12.64	446,157
05 Apr 21	12.74000 +0.45	12.85	12.48	12.52	543,521
01 Apr 21	12.29000 +0.41	12.66	11.65	11.91	545,949
31 Mar 21	11.88000 +0.50	11.95	11.28	11.33	394,974
30 Mar 21	11.38000 +0.87	11.50	10.28	10.44	615,043
29 Mar 21	10.51000 -0.65	11.20	10.46	11.13	1,093,168
26 Mar 21	11.16000 -0.18	11.38	10.63	11.38	407,259
25 Mar 21	11.34000 +0.69	11.35	10.12	10.51	687,532
24 Mar 21	10.65000 -0.84	11.65	10.57	11.47	846,257
23 Mar 21	11.49000 -0.75	12.29	11.46	12.09	764,177
22 Mar 21	12.24000 +0.26	12.55	11.68	12.02	621,030
19 Mar 21	11.98000 +0.37	12.12	11.58	11.62	4,212,640
18 Mar 21	11.61000 -0.72	12.39	11.40	12.23	799,625
17 Mar 21	12.33000 +0.62	12.33	11.42	11.48	632,038
16 Mar 21	11.71000 -0.27	12.26	11.43	12.08	464,498
15 Mar 21	11.98000 -0.54	13.09	11.79	12.44	826,843
12 Mar 21	12.52000 +0.45	12.63	11.86	12.00	715,559
11 Mar 21	12.07000 -0.01	12.16	11.72	11.86	603,244
10 Mar 21	12.08000 +0.46	12.14	11.41	11.66	458,427
09 Mar 21	11.62000 +0.96	11.86	10.69	10.75	436,453
08 Mar 21	10.66000 -0.52	11.38	10.62	11.01	455,200
05 Mar 21	11.18000 +0.01	11.24	9.90	11.09	1,233,434
04 Mar 21	11.17000 -0.74	12.12	10.76	11.79	772,651
03 Mar 21	11.91000 -0.52	12.60	11.71	12.32	551,623
02 Mar 21	12.43000 +0.23	12.50	11.80	12.30	612,314
01 Mar 21	12.20000 -0.06	12.83	11.94	12.39	516,974
26 Feb 21	12.26000 +0.56	12.33	11.35	11.69	512,656
25 Feb 21	11.70000 -0.52	12.33	11.48	12.11	626,710
24 Feb 21	12.22000 +0.84	12.58	11.55	12.01	711,177
23 Feb 21	11.38000 -0.81	11.75	10.55	11.74	950,563
22 Feb 21	12.19000 -0.56	13.07	12.08	12.54	592,362
19 Feb 21	12.75000 +0.40	13.35	12.52	12.64	604,443
18 Feb 21	12.35000 -0.85	13.49	12.20	13.32	1,009,047
17 Feb 21	13.20000 -1.22	14.33	12.53	14.08	1,659,187
16 Feb 21	14.42000 +1.72	14.52	12.77	13.00	3,573,259
12 Feb 21	12.70000 +0.87	13.19	11.62	11.97	1,131,840
11 Feb 21	11.83000 +0.17	12.30	11.48	11.90	626,715
10 Feb 21	11.66000 -0.34	12.50	11.55	12.01	672,240
09 Feb 21	12.00000 -0.24	12.62	11.85	12.50	1,125,244
08 Feb 21	12.24000 -0.35	13.20	12.18	13.00	1,547,368
05 Feb 21	12.59000 +0.28	12.75	12.06	12.20	932,129
04 Feb 21	12.31000 +0.68	12.45	11.39	11.80	1,394,014
03 Feb 21	11.63000 +0.28	11.69	10.75	11.31	918,126
02 Feb 21	11.35000 +0.30	11.77	10.33	11.23	2,292,496
01 Feb 21	11.05000 -0.15	11.99	10.89	11.76	783,055
29 Jan 21	11.20000 +0.03	11.60	10.83	11.30	610,454
28 Jan 21	11.17000 +0.07	12.06	11.13	11.27	677,480
27 Jan 21	11.10000 -0.61	11.56	10.81	11.52	919,490
26 Jan 21	11.71000 -0.38	12.37	11.62	12.12	760,580
25 Jan 21	12.09000 -0.20	12.57	11.37	12.31	863,818
22 Jan 21	12.29000 +0.50	12.48	11.91	12.36	1,233,021
21 Jan 21	11.79000 -0.50	13.11	11.75	13.11	1,275,910
20 Jan 21	12.29000 -0.93	13.48	11.71	13.28	2,281,191
19 Jan 21	13.22000 -0.15	14.62	12.92	14.62	2,136,954
15 Jan 21	13.37000 +1.18	13.60	12.31	12.35	3,351,194
14 Jan 21	12.18500 +2.02	12.40	10.62	11.14	6,375,310
13 Jan 21	10.17000 -0.63	10.97	10.03	10.80	987,700
12 Jan 21	10.80000 +0.56	12.75	10.65	11.64	2,171,275
11 Jan 21	10.24000 -0.07	10.46	9.36	10.30	1,463,320
08 Jan 21	10.31000 +1.84	10.45	8.60	8.60	3,459,158
07 Jan 21	8.47000 +1.77	8.54	7.05	7.32	3,962,267
06 Jan 21	6.70000 -0.16	6.90	6.59	6.82	424,383
05 Jan 21	6.86000 +0.33	6.89	6.47	6.61	456,179
04 Jan 21	6.53000 -0.33	7.04	6.50	6.89	551,027
31 Dec 20	6.86000 +0.01	6.94	6.66	6.86	1,644,335
30 Dec 20	6.85000 -0.02	7.01	6.72	6.84	498,810
29 Dec 20	6.87000 -0.13	7.09	6.76	6.98	611,784
28 Dec 20	7.00000 -0.27	7.26	6.93	7.20	706,176
24 Dec 20	7.27000 -0.16	7.44	7.14	7.44	211,205
23 Dec 20	7.43000 -0.08	7.72	7.39	7.61	374,189
22 Dec 20	7.51000 -0.62	8.20	7.44	8.13	707,992
21 Dec 20	8.13000 +0.60	8.25	7.44	7.57	866,404
18 Dec 20	7.53000 +0.00	7.75	7.35	7.59	627,893
17 Dec 20	7.53000 +0.24	7.62	7.23	7.50	727,837
16 Dec 20	7.29000 +0.40	7.50	6.87	7.19	890,035
15 Dec 20	6.89000 +0.07	7.12	6.82	6.86	405,034
14 Dec 20	6.82000 -0.15	7.34	6.79	7.09	320,065
11 Dec 20	6.97000 -0.29	7.33	6.76	7.30	611,822
10 Dec 20	7.26000 +0.15	7.32	7.00	7.10	243,512
09 Dec 20	7.11000 -0.15	7.29	6.81	7.25	276,311
08 Dec 20	7.26000 +0.16	7.43	7.03	7.14	289,977
07 Dec 20	7.10000 -0.08	7.30	6.95	7.25	265,898
04 Dec 20	7.18000 +0.02	7.41	7.11	7.13	246,733
03 Dec 20	7.16000 +0.47	7.18	6.67	6.68	465,616
02 Dec 20	6.69000 -0.02	6.88	6.60	6.75	412,848
01 Dec 20	6.71000 -0.32	7.17	6.69	7.16	363,692
30 Nov 20	7.03000 +0.09	7.18	6.85	7.03	440,713
27 Nov 20	6.94000 +0.20	7.09	6.74	6.78	201,996
25 Nov 20	6.74000 +0.04	6.90	6.65	6.70	365,121
24 Nov 20	6.70000 +0.01	6.85	6.69	6.69	356,422
23 Nov 20	6.69000 -0.07	6.90	6.68	6.80	268,816
20 Nov 20	6.76000 +0.00	7.02	6.70	6.76	248,977
19 Nov 20	6.76000 +0.15	6.84	6.55	6.61	314,890
18 Nov 20	6.61000 -0.09	6.80	6.59	6.70	306,313
17 Nov 20	6.70000 +0.09	6.80	6.60	6.66	267,528
16 Nov 20	6.61000 -0.11	6.78	6.60	6.77	242,979
13 Nov 20	6.72000 -0.12	6.98	6.72	6.87	183,328
12 Nov 20	6.84000 +0.15	7.04	6.70	6.70	467,374
11 Nov 20	6.69000 +0.01	6.78	6.50	6.71	230,723
10 Nov 20	6.68000 +0.02	6.82	6.54	6.70	239,541
09 Nov 20	6.66000 -0.02	6.93	6.56	6.67	313,357
06 Nov 20	6.68000 -0.27	6.98	6.61	6.90	378,659
05 Nov 20	6.95000 +0.16	7.12	6.68	6.89	589,079
04 Nov 20	6.79000 +0.14	6.92	6.58	6.71	360,097
03 Nov 20	6.65000 +0.12	6.84	6.36	6.52	537,502
02 Nov 20	6.53000 -0.15	6.63	6.28	6.60	395,334
30 Oct 20	6.68000 +0.37	6.96	6.30	6.96	666,342
29 Oct 20	6.31000 -0.11	6.61	6.21	6.48	410,354
28 Oct 20	6.42000 -0.56	6.84	6.30	6.83	626,402
27 Oct 20	6.98000 -0.29	7.31	6.75	7.26	401,470
26 Oct 20	7.27000 -0.37	8.10	7.21	7.71	521,768
23 Oct 20	7.64000 +0.05	7.71	7.25	7.66	266,831
22 Oct 20	7.59000 +0.49	7.68	7.03	7.11	753,589
21 Oct 20	7.10000 -0.48	7.64	7.05	7.56	806,820
20 Oct 20	7.58000 -0.37	7.98	7.33	7.95	742,934
19 Oct 20	7.95000 -0.15	8.70	7.84	8.25	970,318
16 Oct 20	8.10000 +1.24	8.49	7.20	7.33	3,219,627
15 Oct 20	6.86000 +0.00	7.00	6.65	6.83	239,417
14 Oct 20	6.86000 -0.30	7.24	6.85	7.21	322,041
13 Oct 20	7.16000 +0.14	7.25	6.92	6.94	233,501
12 Oct 20	7.02000 -0.03	7.09	6.91	7.06	244,925
09 Oct 20	7.05000 +0.03	7.15	6.95	7.06	180,472
08 Oct 20	7.02000 -0.21	7.33	7.01	7.30	231,419
07 Oct 20	7.23000 +0.08	7.37	7.08	7.11	278,022
06 Oct 20	7.15000 -0.01	7.45	7.14	7.24	319,162
05 Oct 20	7.16000 +0.19	7.32	7.02	7.02	324,914
02 Oct 20	6.97000 -0.15	7.24	6.91	7.00	290,975
01 Oct 20	7.12000 -0.29	7.51	7.09	7.36	607,635
30 Sep 20	7.41000 -0.12	7.79	7.26	7.55	1,380,866
29 Sep 20	7.53000 +0.36	7.63	6.99	7.15	939,529
28 Sep 20	7.17000 +0.34	7.24	6.84	6.93	619,264
25 Sep 20	6.83000 +0.06	7.15	6.76	6.80	311,472
24 Sep 20	6.77000 -0.01	6.85	6.61	6.78	447,705
23 Sep 20	6.78000 -0.36	7.26	6.72	7.10	439,141
22 Sep 20	7.14000 +0.16	7.30	6.85	7.30	615,412
21 Sep 20	6.98000 -0.45	7.34	6.78	7.30	479,536
18 Sep 20	7.43000 +0.32	7.49	7.04	7.10	1,515,371
17 Sep 20	7.11000 +0.00	7.23	6.93	7.01	643,266
16 Sep 20	7.11000 +0.11	7.20	6.90	7.10	473,556
15 Sep 20	7.00000 -0.21	7.33	6.96	7.28	913,351
14 Sep 20	7.21000 +0.26	7.33	6.99	7.05	818,988
11 Sep 20	6.95000 +0.17	6.99	6.69	6.76	722,627
10 Sep 20	6.78000 +0.33	6.96	6.46	6.46	528,980
09 Sep 20	6.45000 +0.56	6.47	5.82	6.05	608,888
08 Sep 20	5.89000 +0.04	6.01	5.53	5.70	419,425
04 Sep 20	5.85000 -0.27	6.15	5.54	5.98	834,545
03 Sep 20	6.12000 -0.14	6.30	5.97	6.26	467,007
02 Sep 20	6.26000 -0.21	6.46	6.25	6.39	385,330
01 Sep 20	6.47000 -0.06	6.63	6.15	6.46	734,729
31 Aug 20	6.53000 -0.20	6.79	6.48	6.73	603,033
28 Aug 20	6.73000 -0.07	6.94	6.69	6.77	242,814
27 Aug 20	6.80000 -0.06	6.93	6.63	6.87	579,047
26 Aug 20	6.86000 -0.10	7.15	6.82	6.95	384,393
25 Aug 20	6.96000 +0.06	7.04	6.75	6.82	469,015
24 Aug 20	6.90000 -0.44	7.39	6.83	7.30	1,167,027
21 Aug 20	7.34000 +0.15	7.55	7.11	7.16	858,794
20 Aug 20	7.19000 +0.19	7.22	6.86	6.94	448,777
19 Aug 20	7.00000 +0.01	7.14	6.78	6.90	379,602
18 Aug 20	6.99000 +0.09	7.18	6.81	6.89	724,345
17 Aug 20	6.90000 +0.28	7.14	6.54	6.62	646,411
14 Aug 20	6.62000 -0.12	6.78	6.49	6.71	507,937
13 Aug 20	6.74000 +0.02	6.85	6.57	6.75	372,043
12 Aug 20	6.72000 +0.11	6.91	6.50	6.62	608,559
11 Aug 20	6.61000 -0.28	6.98	6.55	6.91	818,155
10 Aug 20	6.89000 -0.24	7.53	6.83	7.29	702,284
07 Aug 20	7.13000 +0.37	7.36	6.70	6.70	566,673
06 Aug 20	6.76000 -0.70	7.20	6.51	7.01	1,316,441
05 Aug 20	7.46000 +0.69	7.74	6.74	6.74	1,862,199
04 Aug 20	6.77000 +0.22	6.89	6.45	6.49	520,664
03 Aug 20	6.55000 +0.12	6.61	6.29	6.46	552,074
31 Jul 20	6.43000 -0.44	6.95	6.25	6.88	1,418,358
30 Jul 20	6.87000 +0.54	6.93	6.10	6.12	843,867
29 Jul 20	6.33000 -0.17	6.68	6.09	6.55	1,190,010
28 Jul 20	6.50000 -0.27	6.95	6.48	6.71	803,900
27 Jul 20	6.77000 -0.21	7.10	6.32	7.09	1,457,324
24 Jul 20	6.98000 +0.65	7.15	6.30	6.49	2,065,119
23 Jul 20	6.33000 -0.16	6.60	6.01	6.52	956,644
22 Jul 20	6.49000 +0.39	6.77	6.08	6.08	963,984
21 Jul 20	6.10000 -0.43	6.75	6.09	6.66	1,100,532
20 Jul 20	6.53000 -0.15	6.85	6.15	6.70	987,358
17 Jul 20	6.68000 +0.26	7.00	6.45	6.61	1,748,400
16 Jul 20	6.42000 +0.59	6.52	5.66	5.72	1,651,100
15 Jul 20	5.83000 +0.13	5.89	5.46	5.70	1,207,500
14 Jul 20	5.70000 +1.00	6.05	5.02	5.15	4,712,400
13 Jul 20	4.70000 -0.12	5.32	4.68	5.11	1,518,200
10 Jul 20	4.82000 -0.38	5.55	4.79	5.07	2,182,000
09 Jul 20	5.20000 +0.84	5.45	4.36	4.36	9,570,900
08 Jul 20	4.36000 +0.03	4.38	4.20	4.36	533,900
07 Jul 20	4.33000 +0.33	4.60	4.21	4.60	1,877,800
06 Jul 20	4.00000 -0.17	4.23	3.96	4.17	676,500
02 Jul 20	4.17000 +0.00	4.34	4.08	4.28	783,000
01 Jul 20	4.17000 +0.00	4.24	4.06	4.20	450,800
30 Jun 20	4.17000 +0.00	4.33	4.04	4.30	468,900
29 Jun 20	4.17000 -0.13	4.63	4.12	4.58	974,200
26 Jun 20	4.30000 +0.11	4.56	4.10	4.19	3,871,253
25 Jun 20	4.19000 +0.05	4.20	3.96	4.15	1,675,021
24 Jun 20	4.14000 -0.19	4.39	3.95	4.34	836,157
23 Jun 20	4.33000 +0.12	4.39	4.21	4.30	847,619
22 Jun 20	4.21000 -0.31	4.63	4.12	4.52	1,509,302
19 Jun 20	4.52000 -0.08	4.72	4.49	4.67	622,701
18 Jun 20	4.60000 -0.10	4.74	4.57	4.67	423,519
17 Jun 20	4.70000 -0.11	4.90	4.66	4.87	324,386
16 Jun 20	4.81000 +0.07	4.97	4.59	4.93	852,235
15 Jun 20	4.74000 +0.22	4.75	4.21	4.39	712,528
12 Jun 20	4.52000 +0.20	4.72	4.33	4.61	487,766
11 Jun 20	4.32000 -0.52	4.73	4.30	4.70	1,005,143
10 Jun 20	4.84000 -0.18	5.00	4.78	4.98	572,231
09 Jun 20	5.02000 +0.10	5.08	4.73	4.83	1,031,814
08 Jun 20	4.92000 +0.09	4.95	4.61	4.85	1,354,793
05 Jun 20	4.83000 +0.19	4.99	4.79	4.98	1,589,109
04 Jun 20	4.63500 +0.00	5.24	4.62	5.10	2,338,680
03 Jun 20	4.64000 -0.34	5.12	4.59	5.00	1,348,503
02 Jun 20	4.98000 -0.07	5.24	4.90	5.13	1,054,784
01 Jun 20	5.05000 +0.13	5.27	4.71	5.00	1,543,535
29 May 20	4.92000 +0.20	5.22	4.72	4.75	1,918,887
28 May 20	4.72000 +0.53	4.96	4.23	4.30	2,223,255
27 May 20	4.19000 +0.08	4.35	3.78	4.11	1,448,935
26 May 20	4.11000 -0.16	4.50	4.05	4.40	819,627
22 May 20	4.27000 +0.03	4.32	4.00	4.13	675,341
21 May 20	4.24000 -0.13	4.78	4.06	4.76	2,282,927
20 May 20	4.37000 +0.53	4.95	4.15	4.61	5,839,341
19 May 20	3.84000 -0.36	4.40	3.80	4.40	1,226,433
18 May 20	4.20000 -0.30	5.02	4.12	4.83	1,509,690
15 May 20	4.50000 +0.75	4.78	3.74	3.81	1,677,801
14 May 20	3.75000 +0.20	3.90	3.56	3.65	839,508
13 May 20	3.55000 +0.20	3.88	3.41	3.41	976,485
12 May 20	3.35000 +0.39	3.98	3.34	3.50	2,173,995
11 May 20	2.96000 +0.11	3.07	2.80	2.85	422,412
08 May 20	2.85000 +0.02	2.94	2.73	2.80	284,079
07 May 20	2.83000 -0.10	3.03	2.76	3.02	280,907
06 May 20	2.93000 -0.03	3.05	2.90	3.00	142,242
05 May 20	2.96000 +0.06	3.20	2.96	3.10	276,557
04 May 20	2.90000 +0.11	2.91	2.60	2.60	145,305
01 May 20	2.79000 -0.36	3.08	2.67	3.03	297,486
30 Apr 20	3.15000 -0.16	3.44	3.12	3.32	346,531
29 Apr 20	3.31000 +0.28	3.54	3.06	3.08	401,883
28 Apr 20	3.03000 +0.35	3.11	2.68	2.72	349,853
27 Apr 20	2.68000 +0.10	2.71	2.58	2.65	264,709
24 Apr 20	2.58000 -0.09	2.76	2.58	2.67	151,303
23 Apr 20	2.67000 +0.01	2.79	2.57	2.60	148,563
22 Apr 20	2.66000 +0.12	2.72	2.50	2.65	216,504
21 Apr 20	2.54000 -0.22	2.77	2.50	2.75	289,822
20 Apr 20	2.76000 -0.15	3.05	2.75	3.05	199,419
17 Apr 20	2.91000 -0.22	3.16	2.81	3.13	273,046
16 Apr 20	3.13000 +0.08	3.24	2.88	3.06	365,541
15 Apr 20	3.05000 -0.12	3.33	2.84	3.32	451,117
14 Apr 20	3.17000 +0.69	3.25	2.65	2.90	1,303,545
13 Apr 20	2.48000 +0.12	2.63	2.28	2.42	197,984
09 Apr 20	2.36000 +0.12	2.56	2.26	2.31	249,338
08 Apr 20	2.24000 +0.12	2.35	2.15	2.22	201,970
07 Apr 20	2.12000 -0.20	2.44	2.10	2.44	306,596
06 Apr 20	2.32000 +0.35	2.38	2.06	2.06	259,596
03 Apr 20	1.97000 -0.07	2.15	1.94	2.02	136,489
02 Apr 20	2.04000 -0.08	2.18	2.01	2.10	190,619
01 Apr 20	2.12000 -0.35	2.36	2.09	2.31	186,552
31 Mar 20	2.47000 +0.03	2.57	2.33	2.40	153,165
30 Mar 20	2.44000 -0.10	2.58	2.31	2.50	198,315
27 Mar 20	2.54000 +0.21	2.63	2.09	2.09	243,649
26 Mar 20	2.33000 +0.35	2.35	1.93	2.03	378,064
25 Mar 20	1.98000 -0.33	2.44	1.94	2.30	307,516
24 Mar 20	2.31000 +0.43	2.40	1.96	2.25	397,586
23 Mar 20	1.88000 -0.02	2.02	1.81	1.96	219,899
20 Mar 20	1.90000 -0.21	2.40	1.84	2.19	361,529
19 Mar 20	2.11000 +0.40	2.21	1.65	1.71	256,343
18 Mar 20	1.71000 -0.31	2.28	1.68	2.05	325,592
17 Mar 20	2.02000 +0.40	2.14	1.48	1.61	601,525
16 Mar 20	1.62000 -0.89	2.80	1.59	2.75	621,352
13 Mar 20	2.51000 +0.09	3.48	2.38	2.62	353,728
12 Mar 20	2.42000 -0.37	2.75	2.41	2.50	311,123
11 Mar 20	2.79000 -0.24	3.01	2.62	3.00	439,081
10 Mar 20	3.03000 +0.05	3.17	2.82	3.10	238,592
09 Mar 20	2.98000 -0.54	3.40	2.95	3.19	287,170
06 Mar 20	3.52000 -0.05	3.64	3.38	3.50	220,608
05 Mar 20	3.57000 -0.20	3.79	3.54	3.72	262,176
04 Mar 20	3.77000 +0.14	3.85	3.71	3.74	301,041
03 Mar 20	3.63000 -0.15	3.87	3.58	3.80	154,102
02 Mar 20	3.78000 -0.02	3.85	3.60	3.80	339,624
28 Feb 20	3.80000 -0.05	3.81	3.63	3.75	389,725
27 Feb 20	3.85000 -0.28	4.22	3.79	4.04	401,896
26 Feb 20	4.13000 -0.37	4.59	4.05	4.50	470,636
25 Feb 20	4.50000 -0.34	4.90	4.40	4.84	341,656
24 Feb 20	4.84000 -0.21	5.12	4.82	5.10	462,598
21 Feb 20	5.05000 -0.01	5.10	5.03	5.07	119,717
20 Feb 20	5.06000 -0.12	5.23	5.05	5.17	161,472
19 Feb 20	5.18000 +0.01	5.24	5.08	5.18	121,494
18 Feb 20	5.17000 +0.05	5.19	5.06	5.06	79,924
14 Feb 20	5.12000 -0.05	5.20	5.02	5.18	104,392
13 Feb 20	5.17000 -0.15	5.37	5.15	5.29	78,249
12 Feb 20	5.32000 +0.00	5.45	5.31	5.33	94,442
11 Feb 20	5.32000 +0.00	5.45	5.24	5.37	99,921
10 Feb 20	5.32500 -0.01	5.42	5.26	5.31	81,864
07 Feb 20	5.33000 -0.20	5.50	5.25	5.50	75,421
06 Feb 20	5.53000 -0.08	5.66	5.46	5.64	47,900
05 Feb 20	5.61000 +0.09	5.70	5.50	5.56	73,654
04 Feb 20	5.52000 +0.16	5.60	5.37	5.44	94,178
03 Feb 20	5.36000 +0.02	5.41	5.26	5.36	91,302
31 Jan 20	5.34000 -0.08	5.50	5.23	5.37	155,932
30 Jan 20	5.42000 -0.15	5.58	5.32	5.50	134,863
29 Jan 20	5.57000 -0.22	5.87	5.55	5.87	140,979
28 Jan 20	5.79000 -0.06	5.97	5.74	5.94	126,848
27 Jan 20	5.85000 -0.08	5.93	5.61	5.76	118,224
24 Jan 20	5.93000 -0.10	6.18	5.84	6.06	132,406
23 Jan 20	6.03000 -0.22	6.23	5.93	6.21	176,537
22 Jan 20	6.25000 +0.00	6.36	6.18	6.29	90,017
21 Jan 20	6.25000 -0.01	6.36	6.10	6.26	131,648
17 Jan 20	6.26000 -0.14	6.52	6.24	6.45	114,278
16 Jan 20	6.40000 +0.15	6.57	6.36	6.36	157,366
15 Jan 20	6.25000 +0.06	6.30	6.07	6.23	177,691
14 Jan 20	6.19000 +0.04	6.22	6.01	6.19	119,389
13 Jan 20	6.15000 -0.08	6.30	6.05	6.30	125,895
10 Jan 20	6.23000 +0.00	6.36	6.13	6.29	175,129
09 Jan 20	6.23000 -0.07	6.40	6.11	6.30	195,952
08 Jan 20	6.30000 +0.11	6.37	6.08	6.24	259,822
07 Jan 20	6.19000 +0.30	6.27	5.86	5.88	219,540
06 Jan 20	5.89000 +0.01	5.97	5.70	5.82	178,380
03 Jan 20	5.88000 -0.08	6.14	5.83	5.89	211,201
02 Jan 20	5.96000 +0.15	5.96	5.75	5.90	192,700
31 Dec 19	5.81000 -0.14	6.06	5.79	5.92	273,680
30 Dec 19	5.95000 -0.55	6.59	5.85	6.55	256,463
27 Dec 19	6.50000 -0.12	6.71	6.16	6.64	297,388
26 Dec 19	6.62000 +0.94	6.86	5.78	5.79	750,895
24 Dec 19	5.68000 +0.08	5.74	5.53	5.62	195,837
23 Dec 19	5.60000 -0.06	5.76	5.50	5.76	683,064
20 Dec 19	5.66000 -0.13	5.93	5.62	5.80	197,426
19 Dec 19	5.79000 +0.08	5.93	5.53	5.79	210,199
18 Dec 19	5.71000 +0.32	5.99	5.55	5.63	460,936
17 Dec 19	5.39000 +0.32	5.40	5.00	5.09	213,387
16 Dec 19	5.07000 -0.07	5.27	5.04	5.16	236,403
13 Dec 19	5.13500 -0.18	5.44	5.11	5.44	235,459
12 Dec 19	5.32000 -0.04	5.45	5.23	5.30	217,533
11 Dec 19	5.36000 +0.26	5.39	5.06	5.14	283,068
10 Dec 19	5.10000 +0.28	5.20	4.80	4.81	407,551
09 Dec 19	4.82000 +0.09	4.90	4.67	4.70	262,982
06 Dec 19	4.73000 -0.09	4.97	4.69	4.83	224,914
05 Dec 19	4.82500 +0.05	4.90	4.48	4.72	642,441
04 Dec 19	4.77000 -0.29	5.20	4.61	5.07	1,052,427
03 Dec 19	5.06000 -2.43	5.73	4.90	5.62	2,683,785
02 Dec 19	7.49000 -0.49	7.94	7.30	7.87	344,635
29 Nov 19	7.98000 +0.58	8.05	7.39	7.39	275,571
27 Nov 19	7.40000 +0.29	7.58	7.06	7.21	300,125
26 Nov 19	7.11000 +0.42	7.45	6.70	6.70	662,114
25 Nov 19	6.69000 +0.53	6.73	6.20	6.20	311,334
22 Nov 19	6.16000 +0.31	6.21	5.80	5.81	300,662
21 Nov 19	5.85000 -0.17	6.07	5.82	6.02	281,783
20 Nov 19	6.02000 -0.01	6.25	5.94	5.94	218,875
19 Nov 19	6.03000 +0.17	6.05	5.79	5.90	284,666
18 Nov 19	5.86000 -0.17	6.05	5.80	6.02	116,598
15 Nov 19	6.03000 +0.01	6.11	5.96	6.06	127,321
14 Nov 19	6.02000 -0.06	6.19	5.96	6.08	169,742
13 Nov 19	6.08000 -0.01	6.22	5.95	6.06	202,403
12 Nov 19	6.09000 +0.08	6.21	5.96	6.05	217,348
11 Nov 19	6.01500 +0.09	6.18	5.72	5.85	180,613
08 Nov 19	5.93000 +0.17	5.96	5.56	5.67	163,860
07 Nov 19	5.76000 -0.27	6.30	5.45	6.09	459,524
06 Nov 19	6.03000 -0.05	6.30	6.01	6.10	186,114
05 Nov 19	6.08000 +0.20	6.25	5.82	5.95	192,647
04 Nov 19	5.88000 +0.01	6.12	5.87	5.91	292,308
01 Nov 19	5.87000 +0.28	6.05	5.57	5.64	354,238
31 Oct 19	5.59000 -0.06	5.93	5.49	5.69	347,422
30 Oct 19	5.65000 -0.11	5.85	5.58	5.75	177,657
29 Oct 19	5.76000 -0.12	5.93	5.71	5.93	133,939
28 Oct 19	5.88000 +0.04	6.15	5.74	5.85	286,048
25 Oct 19	5.84000 +0.12	5.85	5.51	5.69	138,509
24 Oct 19	5.72000 -0.21	5.93	5.68	5.89	149,440
23 Oct 19	5.93000 -0.03	6.10	5.81	6.01	145,276
22 Oct 19	5.96000 +0.12	6.10	5.73	6.03	197,182
21 Oct 19	5.84000 +0.18	5.86	5.62	5.71	162,947
18 Oct 19	5.66000 -0.28	5.92	5.56	5.92	127,353
17 Oct 19	5.94000 +0.20	6.04	5.60	5.77	112,123
16 Oct 19	5.74000 +0.08	5.79	5.59	5.66	176,528
15 Oct 19	5.66000 +0.51	5.68	5.07	5.19	214,357
14 Oct 19	5.15000 -0.02	5.37	5.01	5.09	142,821
11 Oct 19	5.17000 -0.08	5.45	5.15	5.33	233,261
10 Oct 19	5.25000 +0.07	5.27	5.05	5.14	136,227
09 Oct 19	5.18000 -0.11	5.45	5.08	5.31	154,077
08 Oct 19	5.29000 -0.32	5.55	5.27	5.55	163,886
07 Oct 19	5.61000 -0.03	5.63	5.36	5.62	229,017
04 Oct 19	5.64000 +0.23	5.71	5.26	5.39	578,574
03 Oct 19	5.41000 -0.04	5.54	5.33	5.47	185,823
02 Oct 19	5.45000 +0.41	5.47	4.86	5.06	214,870
01 Oct 19	5.04000 -0.23	5.46	5.02	5.27	184,209
30 Sep 19	5.27000 -0.47	5.86	5.21	5.69	298,886
27 Sep 19	5.74000 +0.11	5.79	5.46	5.66	197,027
26 Sep 19	5.63000 -0.05	5.86	5.38	5.73	196,677
25 Sep 19	5.68500 -0.03	6.17	5.63	5.78	233,036
24 Sep 19	5.72000 -0.21	6.25	5.63	6.03	347,445
23 Sep 19	5.93000 +0.01	6.04	5.73	6.04	190,049
20 Sep 19	5.92000 +0.16	6.11	5.75	5.79	459,524
19 Sep 19	5.76000 +0.01	5.93	5.64	5.66	109,832
18 Sep 19	5.75000 -0.14	5.98	5.73	5.89	160,233
17 Sep 19	5.89000 +0.04	6.12	5.77	6.03	373,110
16 Sep 19	5.85000 +0.09	6.09	5.48	5.66	275,022
13 Sep 19	5.76000 -0.09	6.30	5.72	6.00	265,170
12 Sep 19	5.85000 +0.10	6.05	5.58	6.05	309,248
11 Sep 19	5.75000 +0.17	6.06	5.53	5.53	417,865
10 Sep 19	5.58000 +0.68	5.64	4.97	5.05	455,191
09 Sep 19	4.90000 -0.03	5.03	4.76	4.93	121,894
06 Sep 19	4.93000 -0.12	5.15	4.90	5.06	130,229
05 Sep 19	5.05000 +0.43	5.08	4.58	4.68	232,777
04 Sep 19	4.62000 +0.13	4.70	4.46	4.53	170,967
03 Sep 19	4.49000 +0.08	4.69	4.36	4.36	271,562
30 Aug 19	4.41000 -0.10	4.62	4.31	4.52	135,945
29 Aug 19	4.51000 +0.10	4.64	4.47	4.47	113,450
28 Aug 19	4.41000 +0.00	4.57	4.33	4.39	218,585
27 Aug 19	4.41000 -0.26	4.74	4.40	4.73	150,936
26 Aug 19	4.67000 -0.04	4.79	4.53	4.79	62,026
23 Aug 19	4.71000 -0.27	5.12	4.64	4.95	121,097
22 Aug 19	4.98000 -0.13	5.14	4.98	5.14	33,163
21 Aug 19	5.11000 +0.01	5.22	4.99	5.05	56,402
20 Aug 19	5.10000 +0.10	5.12	4.94	4.97	43,759
19 Aug 19	5.00000 +0.14	5.13	4.85	4.98	71,789
16 Aug 19	4.86000 -0.04	5.05	4.75	4.95	236,165
15 Aug 19	4.90000 -0.40	5.38	4.84	5.31	192,693
14 Aug 19	5.30000 -0.10	5.43	5.19	5.30	101,339
13 Aug 19	5.40000 +0.19	5.42	5.13	5.18	58,966
12 Aug 19	5.21000 +0.00	5.25	5.05	5.17	70,372
09 Aug 19	5.21000 -0.19	5.46	5.15	5.37	224,503
08 Aug 19	5.40000 -0.04	6.00	5.20	6.00	194,796
07 Aug 19	5.44000 +0.14	5.46	5.23	5.27	94,487
06 Aug 19	5.30000 +0.14	5.32	5.05	5.18	439,509
05 Aug 19	5.16000 -0.28	5.40	5.01	5.34	133,301
02 Aug 19	5.44000 -0.05	5.51	5.34	5.46	111,409
01 Aug 19	5.49000 +0.01	5.62	5.42	5.47	233,114
31 Jul 19	5.48000 -0.01	5.64	5.36	5.52	159,234
30 Jul 19	5.49000 +0.21	5.52	5.20	5.24	112,695
29 Jul 19	5.28000 -0.07	5.39	5.15	5.34	104,510
26 Jul 19	5.35000 +0.07	5.38	5.22	5.32	103,313
25 Jul 19	5.28000 -0.15	5.44	5.22	5.44	61,823
24 Jul 19	5.43000 -0.07	5.55	5.32	5.45	110,259
23 Jul 19	5.50000 +0.22	5.55	5.23	5.30	138,432
22 Jul 19	5.28000 +0.01	5.36	5.08	5.27	290,742
19 Jul 19	5.27000 -0.14	5.50	5.24	5.40	332,281
18 Jul 19	5.41000 -0.07	5.61	5.39	5.47	184,488
17 Jul 19	5.48000 -0.23	5.71	5.39	5.67	306,622
16 Jul 19	5.71000 +0.03	5.78	5.62	5.70	113,442
15 Jul 19	5.68000 +0.08	5.81	5.57	5.57	179,148
12 Jul 19	5.60000 -0.13	5.78	5.54	5.69	163,968
11 Jul 19	5.73000 -0.26	6.03	5.71	6.00	135,079
10 Jul 19	5.99000 -0.03	6.08	5.89	6.01	90,730
09 Jul 19	6.02000 +0.08	6.06	5.86	5.86	147,103
08 Jul 19	5.94000 -0.02	5.96	5.74	5.96	165,481
05 Jul 19	5.96000 -0.05	6.09	5.82	5.97	102,420
03 Jul 19	6.01000 -0.02	6.10	5.86	6.04	97,202
02 Jul 19	6.03000 -0.09	6.14	5.96	6.11	102,760
01 Jul 19	6.12000 +0.12	6.19	5.91	6.14	162,288
28 Jun 19	6.00000 -0.16	6.27	5.92	6.18	751,568
27 Jun 19	6.16000 -0.07	6.37	6.12	6.24	231,966
26 Jun 19	6.23000 +0.02	6.50	6.09	6.27	495,024
25 Jun 19	6.21000 -0.88	6.24	4.99	5.20	3,734,353
24 Jun 19	7.08500 -0.34	7.51	7.03	7.45	229,837
21 Jun 19	7.42000 +0.42	7.59	6.91	6.93	337,601
20 Jun 19	7.00000 -0.07	7.33	6.87	7.15	169,504
19 Jun 19	7.07000 +0.23	7.22	6.89	6.89	256,421
18 Jun 19	6.84000 +0.18	7.08	6.65	6.71	335,851
17 Jun 19	6.66000 +0.12	6.81	6.54	6.55	214,261
14 Jun 19	6.54000 -0.21	6.78	6.34	6.72	482,407
13 Jun 19	6.75000 +0.12	6.78	6.56	6.70	259,401
12 Jun 19	6.63000 -0.04	6.84	6.54	6.68	155,680
11 Jun 19	6.67000 -0.21	6.92	6.58	6.92	90,181
10 Jun 19	6.88000 +0.05	6.99	6.83	6.84	134,850
07 Jun 19	6.83000 +0.12	6.87	6.50	6.71	211,415
06 Jun 19	6.71000 -0.15	6.96	6.57	6.91	185,263
05 Jun 19	6.86000 -0.20	7.17	6.77	7.12	103,872
04 Jun 19	7.06000 +0.34	7.09	6.73	6.82	256,595
03 Jun 19	6.72000 -0.25	7.08	6.68	6.96	157,163
31 May 19	6.97000 -0.02	7.02	6.76	6.86	105,188
30 May 19	6.99000 -0.09	7.22	6.92	7.06	140,669
29 May 19	7.08000 -0.08	7.17	6.98	7.12	226,236
28 May 19	7.16000 -0.17	7.37	7.12	7.33	131,754
24 May 19	7.33000 +0.20	7.41	7.11	7.15	141,995
23 May 19	7.13000 -0.15	7.21	7.02	7.18	124,419
22 May 19	7.28000 -0.03	7.47	7.12	7.28	150,012
21 May 19	7.31000 +0.19	7.43	7.12	7.20	165,033
20 May 19	7.12000 -0.18	7.24	7.10	7.19	155,081
17 May 19	7.30000 -0.06	7.47	7.24	7.26	136,153
16 May 19	7.36000 -0.06	7.55	7.21	7.42	325,657
15 May 19	7.42000 +0.00	7.50	7.18	7.35	173,577
14 May 19	7.42000 -0.01	7.71	7.40	7.50	170,965
13 May 19	7.43000 -0.32	7.71	7.35	7.60	237,064
10 May 19	7.75000 -0.28	7.93	7.65	7.90	262,104
09 May 19	8.03000 +0.05	8.14	7.75	7.76	208,273
08 May 19	7.98000 -0.13	8.22	7.96	8.10	93,227
07 May 19	8.11000 -0.17	8.33	8.02	8.19	110,873
06 May 19	8.28000 +0.18	8.35	7.94	7.96	111,121
03 May 19	8.10000 +0.10	8.11	7.80	7.94	137,549
02 May 19	8.00500 -0.02	8.15	7.84	7.99	191,146
01 May 19	8.03000 -0.24	8.35	8.00	8.31	185,110
30 Apr 19	8.27000 -0.03	8.42	8.16	8.31	168,347
29 Apr 19	8.30500 +0.01	8.47	8.19	8.34	219,073
26 Apr 19	8.30000 +0.16	8.31	8.07	8.14	165,839
25 Apr 19	8.14000 +0.04	8.29	7.99	8.08	202,180
24 Apr 19	8.10000 -0.10	8.31	7.97	8.18	180,671
23 Apr 19	8.20000 +0.49	8.23	7.70	7.71	242,679
22 Apr 19	7.71000 -0.05	7.81	7.65	7.69	198,403
18 Apr 19	7.76000 +0.07	7.82	7.54	7.69	259,009
17 Apr 19	7.69000 -0.17	7.96	7.46	7.89	535,285
16 Apr 19	7.86000 -0.19	8.11	7.85	8.10	360,411
15 Apr 19	8.05000 -0.13	8.17	7.96	8.12	253,841
12 Apr 19	8.18000 -0.14	8.45	8.16	8.42	249,570
11 Apr 19	8.32000 -0.24	8.60	8.25	8.56	286,465
10 Apr 19	8.56000 +0.24	8.79	8.37	8.51	296,214
09 Apr 19	8.32000 -0.31	8.65	8.32	8.62	294,947
08 Apr 19	8.63000 -0.37	9.05	8.53	8.99	256,540
05 Apr 19	9.00000 +0.24	9.07	8.69	8.78	248,838
04 Apr 19	8.76000 +0.02	8.98	8.60	8.75	248,679
03 Apr 19	8.74000 +0.14	9.11	8.34	8.60	466,396
02 Apr 19	8.60000 -0.08	8.80	8.51	8.68	391,804
01 Apr 19	8.68000 -0.35	9.22	8.62	9.04	478,624
29 Mar 19	9.03000 -0.25	9.52	8.89	9.38	606,647
28 Mar 19	9.28000 -0.09	9.72	8.61	9.34	1,313,630
27 Mar 19	9.37000 -0.34	9.63	9.02	9.49	2,182,966
26 Mar 19	9.71000 +2.57	12.79	9.35	12.20	21,772,636
25 Mar 19	7.14000 -0.31	7.62	6.81	7.47	352,224
22 Mar 19	7.45000 -0.46	7.95	7.05	7.77	424,964
21 Mar 19	7.91000 -0.26	8.38	7.88	8.12	144,852
20 Mar 19	8.17000 -0.16	8.35	8.02	8.35	326,626
19 Mar 19	8.33000 +0.07	8.60	8.24	8.26	161,960
18 Mar 19	8.26000 -0.10	8.62	8.21	8.36	196,941
15 Mar 19	8.36000 -0.36	8.90	8.28	8.71	390,128
14 Mar 19	8.72000 -0.68	9.46	8.61	9.40	380,383
13 Mar 19	9.40000 +0.49	9.51	8.91	9.00	520,005
12 Mar 19	8.91000 +0.91	9.00	7.97	8.06	405,252
11 Mar 19	8.00000 +0.47	8.11	7.49	7.55	320,233
08 Mar 19	7.53000 -0.29	7.68	7.05	7.68	471,901
07 Mar 19	7.82000 +0.29	7.94	7.34	7.52	311,058
06 Mar 19	7.53000 -0.52	8.18	7.34	8.07	395,404
05 Mar 19	8.05000 +0.05	8.35	7.90	8.01	190,443
04 Mar 19	8.00000 -0.28	8.64	7.86	8.37	214,080
01 Mar 19	8.28000 +0.20	8.53	7.82	8.14	158,429
28 Feb 19	8.08000 +0.04	8.29	7.61	8.09	284,432
27 Feb 19	8.04000 +0.47	8.32	7.60	7.60	238,925
26 Feb 19	7.57000 -0.07	7.75	7.46	7.60	573,807
25 Feb 19	7.64000 -0.17	8.07	7.59	7.80	291,670
22 Feb 19	7.81000 -0.15	8.22	7.80	8.03	157,638
21 Feb 19	7.96000 +0.21	8.50	7.58	7.75	240,736
20 Feb 19	7.75000 +0.13	7.78	7.50	7.67	459,077
19 Feb 19	7.62000 -0.14	7.86	7.50	7.74	264,756
15 Feb 19	7.76000 -0.21	8.02	7.50	8.02	333,843
14 Feb 19	7.97000 -0.30	8.54	7.86	8.28	218,594
13 Feb 19	8.27000 -0.08	8.58	8.12	8.37	200,439
12 Feb 19	8.35000 +0.31	8.49	8.08	8.10	261,647
11 Feb 19	8.04000 +0.12	8.21	7.84	8.00	404,232
08 Feb 19	7.92000 -0.37	8.40	7.70	8.28	324,409
07 Feb 19	8.29000 -0.36	8.70	8.20	8.58	110,598
06 Feb 19	8.65000 -0.09	8.71	8.41	8.71	143,429
05 Feb 19	8.74000 -0.19	9.10	8.58	8.99	124,774
04 Feb 19	8.93000 -0.07	9.02	8.84	8.98	47,445
01 Feb 19	9.00000 +0.19	9.10	8.52	8.80	164,635
31 Jan 19	8.81000 -0.02	9.28	8.72	8.76	159,983
30 Jan 19	8.83000 +0.37	8.86	8.26	8.50	148,911
29 Jan 19	8.46000 +0.11	8.66	8.02	8.37	208,480
28 Jan 19	8.35000 -0.31	8.71	8.34	8.60	130,439
25 Jan 19	8.66000 +0.13	8.73	8.41	8.53	91,226
24 Jan 19	8.53000 +0.02	8.74	8.25	8.53	101,549
23 Jan 19	8.51000 +0.03	8.64	8.34	8.51	118,880
22 Jan 19	8.48000 -0.42	8.89	8.30	8.87	119,410
18 Jan 19	8.90000 +0.16	9.03	8.30	8.74	198,024
17 Jan 19	8.74000 -0.23	9.14	8.67	8.96	132,847
16 Jan 19	8.97000 -0.33	9.38	8.58	9.36	266,499
15 Jan 19	9.30000 +0.41	9.44	8.81	8.82	116,548
14 Jan 19	8.89000 -0.37	9.33	8.81	9.20	147,619
11 Jan 19	9.26000 -0.25	9.64	8.98	9.45	176,783
10 Jan 19	9.51000 -0.20	9.73	9.28	9.65	223,979
09 Jan 19	9.71000 -0.14	10.05	9.59	9.86	121,785
08 Jan 19	9.85000 +0.08	9.94	9.55	9.88	231,468
07 Jan 19	9.77000 -0.01	10.03	9.65	9.83	194,073
04 Jan 19	9.78000 +0.91	9.87	8.60	8.97	242,348
03 Jan 19	8.87000 +0.36	8.99	8.51	8.51	342,509
02 Jan 19	8.51000 +0.21	8.88	8.09	8.21	166,916
31 Dec 18	8.30000 +0.30	8.49	7.97	8.05	139,265
28 Dec 18	8.00000 +0.13	8.24	7.64	7.88	140,828
27 Dec 18	7.87000 -0.15	8.09	7.58	7.86	154,123
26 Dec 18	8.02000 +0.54	8.11	7.53	7.53	193,663
24 Dec 18	7.48000 +0.22	7.75	7.18	7.25	160,950
21 Dec 18	7.26000 -0.57	7.86	7.15	7.81	709,328
20 Dec 18	7.83000 -0.41	8.25	7.55	8.25	265,190
19 Dec 18	8.24000 -0.33	8.81	8.08	8.60	294,488
18 Dec 18	8.57000 -0.25	8.96	8.42	8.88	193,099
17 Dec 18	8.82000 -0.64	9.41	8.77	9.35	577,744
14 Dec 18	9.46000 -0.03	9.56	9.25	9.43	137,593
13 Dec 18	9.49000 -0.25	9.91	9.47	9.73	87,435
12 Dec 18	9.74000 +0.25	9.88	9.54	9.61	148,990
11 Dec 18	9.49000 +0.16	9.80	9.19	9.48	159,293
10 Dec 18	9.33000 +0.10	9.43	8.90	9.43	237,409
07 Dec 18	9.23000 -0.62	9.88	9.16	9.78	254,664
06 Dec 18	9.85000 -0.19	10.30	9.63	10.10	283,667
04 Dec 18	10.04000 +0.78	10.26	9.56	9.56	499,581
03 Dec 18	9.26000 +0.29	9.29	9.01	9.18	117,874
30 Nov 18	8.97000 +0.24	9.00	8.65	8.66	97,700
29 Nov 18	8.73000 -0.27	9.04	8.62	8.93	147,482
28 Nov 18	9.00000 +0.26	9.17	8.73	8.74	110,749
27 Nov 18	8.74000 -0.41	9.38	8.61	9.04	111,285
26 Nov 18	9.15000 +0.43	9.18	8.65	8.84	182,785
23 Nov 18	8.72000 +0.22	8.86	8.36	8.42	72,026
21 Nov 18	8.50000 +0.05	8.66	7.91	8.44	232,749
20 Nov 18	8.45000 -0.52	9.20	8.43	8.76	401,577
19 Nov 18	8.97000 +0.16	9.12	8.54	8.75	293,740
16 Nov 18	8.81000 +0.04	9.09	8.45	8.61	432,262
15 Nov 18	8.77000 -0.16	9.31	8.74	8.84	236,355
14 Nov 18	8.93000 -1.16	10.75	8.40	9.57	523,739
13 Nov 18	10.09000 -0.16	10.49	9.93	10.31	158,272
12 Nov 18	10.25000 -0.31	10.56	10.02	10.56	157,608
09 Nov 18	10.56000 -0.44	10.86	10.42	10.86	67,584
08 Nov 18	11.00000 -0.05	11.20	10.85	11.05	111,628
07 Nov 18	11.05000 +0.63	11.08	10.43	10.44	176,978
06 Nov 18	10.42000 -0.31	10.77	10.17	10.72	116,904
05 Nov 18	10.73000 -0.27	10.95	10.60	10.90	65,531
02 Nov 18	11.00000 +0.10	11.35	10.51	10.93	93,769
01 Nov 18	10.90000 +0.13	11.33	10.76	10.77	175,862
31 Oct 18	10.77000 +0.12	11.05	10.54	10.85	203,380
30 Oct 18	10.65000 +0.22	10.79	10.17	10.40	268,312
29 Oct 18	10.43000 -0.26	11.02	10.28	10.78	247,979
26 Oct 18	10.69000 -0.28	10.96	10.54	10.75	239,268
25 Oct 18	10.97000 +0.00	11.35	10.65	11.09	270,016
24 Oct 18	10.97000 -0.94	12.15	10.95	11.94	174,248
23 Oct 18	11.91000 +0.08	12.38	11.30	11.58	168,919
22 Oct 18	11.83000 -0.09	12.29	11.39	11.92	170,632
19 Oct 18	11.92000 -0.50	12.64	11.90	12.44	252,015
18 Oct 18	12.42000 -0.51	13.15	12.01	12.91	165,311
17 Oct 18	12.93000 +0.00	13.03	12.55	12.87	160,912
16 Oct 18	12.93000 +0.53	13.32	12.19	12.44	247,720
15 Oct 18	12.40000 -0.09	12.54	11.80	12.43	246,797
12 Oct 18	12.49000 +0.64	12.89	12.04	12.04	853,643
11 Oct 18	11.85000 -0.30	12.05	11.51	12.05	398,711
10 Oct 18	12.15000 -0.60	12.90	11.83	12.69	379,487
09 Oct 18	12.75000 -0.05	13.00	12.52	12.66	153,062
08 Oct 18	12.80000 +0.05	13.26	12.43	12.58	353,628
05 Oct 18	12.75000 +0.20	13.29	12.28	12.63	428,588
04 Oct 18	12.55000 -0.49	13.13	12.10	12.94	599,557
03 Oct 18	13.04000 -0.25	13.50	12.86	13.29	549,713
02 Oct 18	13.29000 +0.24	13.69	12.75	12.93	690,583
01 Oct 18	13.05000 -0.75	13.99	12.77	13.81	1,540,246
28 Sep 18	13.80000 -0.55	14.30	13.35	13.40	4,310,490
27 Sep 18	14.35000 +1.00	14.90	13.26	13.55	4,522,862
26 Sep 18	13.35000 +3.45	16.70	12.00	12.35	21,268,610
25 Sep 18	9.90000 +0.25	10.10	8.65	10.00	291,747
24 Sep 18	9.65000 +0.55	10.64	9.10	9.15	585,248
21 Sep 18	9.10000 +0.60	9.56	8.15	8.45	440,874
20 Sep 18	8.50000 +0.45	8.60	8.05	8.10	259,759
19 Sep 18	8.05000 +0.20	8.25	7.95	7.95	157,436
18 Sep 18	7.85000 +0.20	7.99	7.65	7.75	74,381
17 Sep 18	7.65000 -0.20	7.95	7.60	7.75	38,471
14 Sep 18	7.85000 +0.05	8.05	7.80	7.86	37,606
13 Sep 18	7.80000 -0.20	8.25	7.80	8.20	87,223
12 Sep 18	8.00000 -0.25	8.30	8.00	8.20	26,710
11 Sep 18	8.25000 +0.05	8.35	8.00	8.15	62,889
10 Sep 18	8.20000 +0.30	8.30	7.80	7.95	66,954
07 Sep 18	7.90000 +0.05	7.97	7.78	7.80	46,573
06 Sep 18	7.85000 +0.05	8.70	7.75	8.70	101,504
05 Sep 18	7.80000 -0.35	8.28	7.65	8.20	72,654
04 Sep 18	8.15000 -0.30	8.55	8.01	8.55	80,360
31 Aug 18	8.45000 +0.30	8.45	8.15	8.15	72,949
30 Aug 18	8.15000 +0.40	8.15	7.70	7.75	78,558
29 Aug 18	7.75000 +0.10	7.81	7.55	7.65	95,345
28 Aug 18	7.65000 +0.10	7.75	7.60	7.60	34,258
27 Aug 18	7.55000 -0.05	7.85	7.55	7.85	88,604
24 Aug 18	7.60000 -0.05	7.80	7.40	7.75	50,189
23 Aug 18	7.65000 -0.15	7.85	7.55	7.77	50,704
22 Aug 18	7.80000 +0.35	7.89	7.40	7.45	63,580
21 Aug 18	7.45000 +0.35	7.50	7.05	7.10	79,162
20 Aug 18	7.10000 -0.05	7.40	7.05	7.10	35,102
17 Aug 18	7.15000 -0.10	7.35	7.15	7.25	53,935
16 Aug 18	7.25000 +0.05	7.40	7.15	7.30	50,173
15 Aug 18	7.20000 -0.35	7.55	7.10	7.55	154,149
14 Aug 18	7.55000 -0.15	8.00	7.50	7.65	152,893
13 Aug 18	7.70000 -0.05	7.80	7.45	7.80	56,279
10 Aug 18	7.75000 +0.30	7.89	7.45	7.55	85,382
09 Aug 18	7.45000 +0.30	7.55	7.05	7.20	71,418
08 Aug 18	7.15000 +0.10	7.30	6.95	7.04	65,618
07 Aug 18	7.05000 +0.10	7.10	6.85	7.00	66,022
06 Aug 18	6.95000 +0.00	7.10	6.75	6.95	48,280
03 Aug 18	6.95000 -0.25	7.30	6.90	7.20	58,937
02 Aug 18	7.20000 +0.05	7.45	7.05	7.10	50,122
01 Aug 18	7.15000 +0.20	7.20	6.95	6.95	76,774
31 Jul 18	6.95000 +0.15	7.15	6.83	7.00	77,180
30 Jul 18	6.80000 -0.50	7.45	6.75	7.30	130,200
27 Jul 18	7.30000 -0.15	7.60	7.11	7.50	173,598
26 Jul 18	7.45000 +0.10	7.75	7.11	7.35	104,035
25 Jul 18	7.35000 -0.20	7.65	7.20	7.50	127,328
24 Jul 18	7.55000 -0.35	8.05	7.45	7.95	206,190
23 Jul 18	7.90000 +0.00	8.00	7.70	7.90	74,275
20 Jul 18	7.90000 -0.15	8.10	7.90	8.05	46,104
19 Jul 18	8.05000 +0.00	8.15	8.00	8.05	41,416
18 Jul 18	8.05000 +0.00	8.20	7.80	8.05	53,058
17 Jul 18	8.05000 +0.10	8.10	7.85	7.90	64,419
16 Jul 18	7.95000 -0.60	8.55	7.75	8.50	106,728
13 Jul 18	8.55000 +0.15	8.55	8.35	8.40	100,344
12 Jul 18	8.40000 +0.13	8.40	8.25	8.35	55,036
11 Jul 18	8.27500 +0.07	8.40	8.15	8.20	115,879
10 Jul 18	8.20000 -0.05	8.33	8.15	8.30	116,364
09 Jul 18	8.25000 +0.05	8.35	8.05	8.30	66,899
06 Jul 18	8.20000 +0.00	8.35	8.05	8.15	45,445
05 Jul 18	8.20000 +0.15	8.25	7.80	8.00	77,180
03 Jul 18	8.05000 +0.00	8.30	7.90	8.15	32,313
02 Jul 18	8.05000 +0.10	8.20	7.75	8.00	36,733
29 Jun 18	7.95000 -0.20	8.26	7.80	8.10	77,999
28 Jun 18	8.15000 +0.10	8.20	7.80	8.10	61,206
27 Jun 18	8.05000 -0.43	8.50	7.90	8.50	81,926
26 Jun 18	8.47500 +0.28	8.53	8.15	8.35	97,948
25 Jun 18	8.20000 -0.35	8.65	8.10	8.60	73,215
22 Jun 18	8.55000 +0.05	8.65	8.30	8.50	1,668,937
21 Jun 18	8.50000 +0.07	8.65	8.20	8.50	137,838
20 Jun 18	8.42500 -0.18	8.90	8.30	8.90	153,963
19 Jun 18	8.60000 -0.05	8.80	8.55	8.65	101,252
18 Jun 18	8.65000 -0.20	8.90	8.60	8.75	124,145
15 Jun 18	8.85000 +0.20	8.95	8.70	8.70	120,119
14 Jun 18	8.65000 +0.15	8.70	8.60	8.60	129,135
13 Jun 18	8.50000 -0.10	8.70	8.45	8.55	83,589
12 Jun 18	8.60000 +0.20	8.70	8.41	8.45	144,641
11 Jun 18	8.40000 -0.05	8.50	8.25	8.40	67,823
08 Jun 18	8.45000 +0.10	8.55	8.25	8.35	65,150
07 Jun 18	8.35000 -0.05	8.52	8.15	8.40	77,898
06 Jun 18	8.40000 +0.00	8.50	8.35	8.40	47,220
05 Jun 18	8.40000 +0.10	8.50	8.25	8.35	49,349
04 Jun 18	8.30000 +0.20	8.40	8.10	8.15	72,824
01 Jun 18	8.10000 -0.30	8.50	8.05	8.50	95,456
31 May 18	8.40000 +0.10	8.45	8.25	8.40	61,393
30 May 18	8.30000 +0.05	8.60	8.27	8.40	56,221
29 May 18	8.25000 -0.40	8.60	8.15	8.60	65,282
25 May 18	8.65000 -0.08	8.95	8.40	8.85	120,061
24 May 18	8.72500 +0.03	8.80	8.60	8.75	100,175
23 May 18	8.70000 +0.05	8.75	8.41	8.50	133,255
22 May 18	8.65000 +0.17	8.75	8.45	8.49	37,329
21 May 18	8.47500 -0.32	8.95	8.35	8.80	58,646
18 May 18	8.80000 -0.38	9.30	8.50	9.30	90,617
17 May 18	9.17500 +0.28	9.27	8.87	8.90	219,956
16 May 18	8.90000 +0.45	8.95	8.25	8.55	118,509
15 May 18	8.45000 -0.20	8.75	8.00	8.00	70,132
14 May 18	8.65000 +0.35	8.80	8.15	8.35	182,693
11 May 18	8.30000 +0.55	8.30	7.75	7.80	101,461
10 May 18	7.75000 -0.35	8.40	7.75	7.90	68,735
09 May 18	8.10000 +0.05	8.10	7.85	8.01	70,207
08 May 18	8.05000 +0.25	8.05	7.73	7.80	57,465
07 May 18	7.80000 -0.10	8.10	7.75	7.90	39,876
04 May 18	7.90000 -0.05	8.00	7.55	7.93	46,686
03 May 18	7.95000 -0.05	8.20	7.80	7.95	52,313
02 May 18	8.00000 +0.15	8.10	7.85	7.85	90,443
01 May 18	7.85000 +0.00	8.15	7.70	7.90	59,801
30 Apr 18	7.85000 -0.15	8.19	7.69	7.95	97,580
27 Apr 18	8.00000 +0.65	8.00	7.20	7.40	641,737
26 Apr 18	7.35000 +0.15	7.45	7.10	7.14	105,152
25 Apr 18	7.20000 +0.20	7.20	6.85	6.95	50,020
24 Apr 18	7.00000 -0.15	7.35	6.85	7.20	111,362
23 Apr 18	7.15000 +0.15	7.25	6.90	7.00	75,875
20 Apr 18	7.00000 -0.05	7.15	6.88	7.05	53,249
19 Apr 18	7.05000 -0.10	7.18	7.00	7.15	45,376
18 Apr 18	7.15000 +0.10	7.25	7.05	7.10	38,083
17 Apr 18	7.05000 +0.05	7.24	6.95	7.05	68,060
16 Apr 18	7.00000 -0.10	7.35	6.95	7.05	30,102
13 Apr 18	7.10000 +0.05	7.20	6.90	7.20	51,000
12 Apr 18	7.05000 +0.00	7.40	7.00	7.05	56,033
11 Apr 18	7.05000 +0.00	7.20	6.90	6.95	60,474
10 Apr 18	7.05000 +0.10	7.10	6.90	6.95	47,028
09 Apr 18	6.95000 -0.05	7.15	6.85	7.00	36,738
06 Apr 18	7.00000 -0.05	7.35	6.85	7.00	62,338
05 Apr 18	7.05000 -0.15	7.40	7.05	7.15	50,589
04 Apr 18	7.20000 +0.25	7.20	6.80	6.80	52,199
03 Apr 18	6.95000 -0.05	7.20	6.90	7.10	64,962
02 Apr 18	7.00000 -0.50	7.50	7.00	7.50	89,374
29 Mar 18	7.50000 -0.65	8.15	7.25	8.15	201,624
28 Mar 18	8.15000 +0.30	8.39	7.45	7.90	150,756
27 Mar 18	7.85000 -0.50	8.35	7.70	8.35	98,328
26 Mar 18	8.35000 +0.35	8.35	7.85	8.10	66,913
23 Mar 18	8.00000 -0.20	8.30	7.85	8.30	79,301
22 Mar 18	8.20000 -0.10	8.50	8.13	8.30	85,503
21 Mar 18	8.30000 +0.15	8.35	8.10	8.25	55,543
20 Mar 18	8.15000 -0.30	8.55	8.15	8.35	44,659
19 Mar 18	8.45000 -0.05	8.50	8.20	8.40	48,233
16 Mar 18	8.50000 -0.25	8.70	8.35	8.59	112,808
15 Mar 18	8.75000 -0.10	8.95	8.56	8.85	53,338
14 Mar 18	8.85000 +0.00	8.95	8.65	8.90	100,259
13 Mar 18	8.85000 -0.05	8.95	8.73	8.90	101,184
12 Mar 18	8.90000 +0.10	8.94	8.70	8.75	108,923
09 Mar 18	8.80000 +0.15	8.80	8.68	8.80	75,881
08 Mar 18	8.65000 +0.10	8.71	8.35	8.55	74,581
07 Mar 18	8.55000 -0.05	8.85	8.42	8.71	112,420
06 Mar 18	8.60000 +0.10	8.80	8.40	8.55	62,102
05 Mar 18	8.50000 +0.10	8.55	8.36	8.40	78,457
02 Mar 18	8.40000 +0.05	8.45	7.95	8.25	68,908
01 Mar 18	8.35000 +0.10	8.52	8.00	8.25	96,316
28 Feb 18	8.25000 -0.40	8.95	7.84	8.55	223,435
27 Feb 18	8.65000 +0.95	8.90	7.39	7.95	455,208
26 Feb 18	7.70000 +0.10	7.75	7.55	7.55	97,330
23 Feb 18	7.60000 +0.15	7.65	7.40	7.60	93,455
22 Feb 18	7.44900 -0.05	7.60	7.35	7.50	66,078
21 Feb 18	7.50000 +0.40	7.52	7.10	7.22	104,345
20 Feb 18	7.10000 -0.15	7.34	7.05	7.25	24,462
16 Feb 18	7.25000 +0.15	7.30	7.00	7.05	40,932
15 Feb 18	7.10000 +0.00	7.30	6.90	7.20	52,975
14 Feb 18	7.10000 +0.10	7.25	6.51	7.05	93,165
13 Feb 18	7.00000 +0.00	7.10	6.94	7.00	55,881
12 Feb 18	7.00000 +0.20	7.05	6.65	6.90	40,749
09 Feb 18	6.80000 +0.05	6.89	6.25	6.80	112,751
08 Feb 18	6.75000 -0.28	7.15	6.75	7.10	33,168
07 Feb 18	7.02500 +0.28	7.10	6.70	6.75	45,465
06 Feb 18	6.75000 +0.00	6.85	6.45	6.65	80,210
05 Feb 18	6.75000 -0.35	7.10	6.55	7.00	92,691
02 Feb 18	7.10000 -0.40	7.59	7.05	7.55	118,485
01 Feb 18	7.50000 +0.03	7.69	7.40	7.40	145,493
31 Jan 18	7.47500 -0.10	7.65	7.11	7.65	128,855
30 Jan 18	7.57500 -0.03	7.67	7.45	7.55	80,148
29 Jan 18	7.60000 +0.15	7.64	7.40	7.60	183,184
26 Jan 18	7.45000 +0.20	7.55	7.25	7.40	95,971
25 Jan 18	7.25000 -0.10	7.45	7.15	7.30	41,144
24 Jan 18	7.35000 +0.15	7.45	7.13	7.40	88,105
23 Jan 18	7.20000 -0.20	7.75	7.00	7.45	319,280
22 Jan 18	7.40000 +0.50	7.45	6.85	6.90	254,040
19 Jan 18	6.90000 +0.25	7.00	6.60	6.65	101,993
18 Jan 18	6.65000 +0.00	6.80	6.55	6.65	59,479
17 Jan 18	6.65000 +0.05	6.90	6.60	6.60	41,026
16 Jan 18	6.60000 -0.25	7.04	6.50	6.90	78,312
12 Jan 18	6.85000 -0.05	6.85	6.50	6.75	32,865
11 Jan 18	6.90000 +0.15	7.00	6.60	6.80	148,735
10 Jan 18	6.75000 +0.10	6.85	6.35	6.65	178,915
09 Jan 18	6.65000 +0.10	6.65	6.50	6.59	76,486
08 Jan 18	6.55000 -0.55	7.10	6.55	7.10	277,278
05 Jan 18	7.10000 -0.05	7.15	6.85	7.10	60,983
04 Jan 18	7.15000 +0.15	7.15	6.85	7.10	74,069
03 Jan 18	7.00000 +0.00	7.10	6.90	7.00	46,912
02 Jan 18	7.00000 +0.20	7.10	6.80	6.90	117,169
29 Dec 17	6.80000 +0.25	6.90	6.55	6.55	71,124
28 Dec 17	6.55000 -0.20	6.94	6.50	6.90	69,059
27 Dec 17	6.75000 -0.15	7.25	6.75	6.90	106,249
26 Dec 17	6.90000 +0.20	7.10	6.65	6.70	154,212
22 Dec 17	6.70000 +0.30	6.70	6.25	6.27	62,252
21 Dec 17	6.40000 +0.05	6.45	6.20	6.30	50,765
20 Dec 17	6.35000 -0.10	6.48	6.25	6.45	52,460
19 Dec 17	6.45000 +0.00	6.58	6.25	6.25	40,778
18 Dec 17	6.45000 +0.00	6.56	6.30	6.45	86,851
15 Dec 17	6.45000 -0.05	6.65	6.40	6.55	79,564
14 Dec 17	6.50000 +0.00	6.65	6.45	6.50	32,449
13 Dec 17	6.50000 -0.10	6.64	6.40	6.50	38,240
12 Dec 17	6.60000 -0.20	6.90	6.43	6.85	92,644
11 Dec 17	6.80000 -0.15	7.10	6.60	7.00	49,634
08 Dec 17	6.95000 +0.45	6.95	6.47	6.50	161,835
07 Dec 17	6.50000 +0.10	6.60	6.25	6.35	64,180
06 Dec 17	6.40000 +0.00	6.45	6.20	6.30	99,064
05 Dec 17	6.40000 -0.05	6.50	6.31	6.45	72,833
04 Dec 17	6.45000 -0.05	6.60	6.36	6.50	54,535
01 Dec 17	6.50000 -0.15	6.70	6.30	6.65	87,405
30 Nov 17	6.65000 -0.15	6.89	6.55	6.75	75,797
29 Nov 17	6.80000 +0.00	6.90	6.45	6.90	70,615
28 Nov 17	6.80000 -0.05	7.07	6.40	6.85	135,257
27 Nov 17	6.85000 +0.45	7.00	6.24	6.35	303,253
24 Nov 17	6.40000 +0.05	6.55	6.30	6.40	65,965
22 Nov 17	6.35000 +0.25	6.45	6.00	6.14	93,559
21 Nov 17	6.10000 -0.15	6.40	6.00	6.25	114,629
20 Nov 17	6.25000 +0.10	6.40	6.15	6.15	91,486
17 Nov 17	6.15000 +0.05	6.30	6.10	6.15	38,287
16 Nov 17	6.10000 -0.10	6.30	6.00	6.20	85,155
15 Nov 17	6.20000 +0.15	6.30	5.90	6.05	109,182
14 Nov 17	6.05000 +0.05	6.05	5.75	5.95	105,106
13 Nov 17	6.00000 +0.05	6.15	5.85	6.00	75,545
10 Nov 17	5.95000 +0.25	6.25	5.65	5.70	126,904
09 Nov 17	5.70000 -0.10	5.90	5.55	5.80	232,053
08 Nov 17	5.80000 -0.15	5.95	5.75	5.85	123,989
07 Nov 17	5.95000 -0.15	6.13	5.85	6.05	151,472
06 Nov 17	6.10000 -0.10	6.30	6.05	6.25	67,455
03 Nov 17	6.20000 +0.10	6.30	5.95	6.00	106,887
02 Nov 17	6.10000 -0.20	6.40	6.00	6.25	160,326
01 Nov 17	6.30000 +0.00	6.45	6.20	6.30	51,558
31 Oct 17	6.30000 +0.05	6.35	6.07	6.20	98,308
30 Oct 17	6.25000 -0.10	6.50	6.10	6.45	133,590
27 Oct 17	6.35000 +0.10	6.45	6.07	6.25	163,819
26 Oct 17	6.25000 -0.15	6.60	6.15	6.40	228,412
25 Oct 17	6.40000 +0.20	7.35	6.20	6.90	991,845
24 Oct 17	6.20000 -0.15	6.35	5.75	6.25	324,741
23 Oct 17	6.35000 -0.40	6.85	6.25	6.70	189,660
20 Oct 17	6.75000 +0.00	7.09	6.65	6.85	156,502
19 Oct 17	6.75000 +0.30	6.95	6.25	6.50	220,475
18 Oct 17	6.45000 -0.20	6.85	6.45	6.60	187,322
17 Oct 17	6.65000 -0.35	7.00	6.43	6.95	340,766
16 Oct 17	7.00000 -0.18	7.20	6.80	7.15	219,121
13 Oct 17	7.17500 -0.13	7.39	7.00	7.30	231,153
12 Oct 17	7.30000 -0.25	7.47	7.20	7.45	181,603
11 Oct 17	7.55000 -0.15	7.71	7.20	7.65	493,322
10 Oct 17	7.70000 -0.05	8.30	7.45	7.90	526,216
09 Oct 17	7.75000 +0.40	7.75	7.25	7.30	278,706
06 Oct 17	7.35000 -0.40	7.90	7.30	7.75	394,283
05 Oct 17	7.75000 +0.10	7.95	7.45	7.70	230,378
04 Oct 17	7.65000 +0.15	7.88	7.31	7.45	438,073
03 Oct 17	7.50000 +0.15	7.70	7.25	7.50	478,528
02 Oct 17	7.35000 +0.15	7.40	7.07	7.15	500,106
29 Sep 17	7.20000 -0.10	7.50	7.10	7.35	552,239
28 Sep 17	7.30000 +0.00	7.77	7.10	7.45	436,642
27 Sep 17	7.30000 +0.10	7.70	7.05	7.30	415,987
26 Sep 17	7.20000 -0.45	8.00	7.15	7.80	653,986
25 Sep 17	7.65000 -0.40	8.28	7.60	8.05	621,783
22 Sep 17	8.05000 +0.10	8.65	7.90	8.20	1,301,324
21 Sep 17	7.95000 +0.35	9.05	7.70	7.75	3,220,042
20 Sep 17	7.60000 +0.35	7.75	7.12	7.25	1,689,813
19 Sep 17	7.25000 -1.85	7.90	7.00	7.60	6,087,759
18 Sep 17	9.10000 +0.20	9.55	8.55	8.80	992,790
15 Sep 17	8.90000 -1.90	11.90	8.15	9.80	6,098,514
14 Sep 17	10.80000 +4.45	11.05	6.60	6.80	10,131,532
13 Sep 17	6.35000 +0.70	6.60	6.10	6.35	2,811,492
12 Sep 17	5.65000 +1.45	7.30	5.60	6.90	11,196,177
11 Sep 17	4.20000 +0.05	4.25	4.19	4.22	14,620
08 Sep 17	4.15000 -0.05	4.30	4.10	4.30	29,996
07 Sep 17	4.20000 +0.15	4.27	4.00	4.05	17,134
06 Sep 17	4.05000 -0.25	4.25	4.05	4.25	23,486
05 Sep 17	4.30000 +0.00	4.40	4.16	4.35	14,883
01 Sep 17	4.30000 +0.15	4.30	4.05	4.25	21,340
31 Aug 17	4.15000 -0.10	4.20	4.05	4.05	23,516
30 Aug 17	4.25000 -0.05	4.30	4.25	4.25	9,965
29 Aug 17	4.30000 +0.10	4.30	4.10	4.10	11,243
28 Aug 17	4.20000 +0.00	4.34	4.15	4.15	37,756
25 Aug 17	4.20000 +0.02	4.25	4.10	4.10	19,851
24 Aug 17	4.17500 +0.08	4.20	4.05	4.10	11,475
23 Aug 17	4.10000 -0.05	4.15	4.05	4.06	9,554
22 Aug 17	4.15000 +0.25	4.15	4.00	4.00	13,129
21 Aug 17	3.90000 -0.35	4.25	3.90	4.25	34,751
18 Aug 17	4.25000 -0.05	4.25	4.20	4.25	7,783
17 Aug 17	4.30000 +0.05	4.35	4.20	4.30	5,449
16 Aug 17	4.25000 +0.10	4.35	4.00	4.25	18,793
15 Aug 17	4.15000 -0.15	4.25	4.10	4.25	17,319
14 Aug 17	4.30000 -0.10	4.40	4.28	4.40	17,869
11 Aug 17	4.40000 -0.05	4.50	4.15	4.50	9,278
10 Aug 17	4.45000 +0.10	4.45	4.20	4.35	23,607
09 Aug 17	4.35000 -0.10	4.50	4.26	4.45	7,893
08 Aug 17	4.45000 -0.25	4.75	4.32	4.70	41,183
07 Aug 17	4.70000 +0.30	4.70	4.25	4.25	28,775
04 Aug 17	4.40000 +0.00	4.55	4.35	4.40	16,346
03 Aug 17	4.40000 -0.25	4.60	4.35	4.55	23,354
02 Aug 17	4.65000 -0.05	4.70	4.49	4.65	21,155
01 Aug 17	4.70000 -0.05	4.80	4.40	4.80	74,816
31 Jul 17	4.75000 -0.15	4.95	4.65	4.85	17,781
28 Jul 17	4.90000 +0.15	4.95	4.70	4.80	26,575
27 Jul 17	4.75000 -0.20	5.10	4.70	5.00	74,854
26 Jul 17	4.95000 +0.30	5.05	4.60	4.60	78,847
25 Jul 17	4.65000 -0.05	4.80	4.65	4.75	19,756
24 Jul 17	4.70000 -0.05	4.85	4.60	4.75	46,962
21 Jul 17	4.75000 -0.03	4.85	4.60	4.85	21,592
20 Jul 17	4.78100 -0.09	4.85	4.61	4.85	16,269
19 Jul 17	4.87500 +0.13	4.98	4.70	4.85	46,909
18 Jul 17	4.75000 -0.10	5.00	4.70	5.00	15,022
17 Jul 17	4.85000 -0.10	5.10	4.75	4.90	31,415
14 Jul 17	4.95000 -0.05	5.10	4.90	5.05	21,061
13 Jul 17	5.00000 +0.10	5.10	4.80	4.80	17,983
12 Jul 17	4.90000 +0.05	5.00	4.90	4.90	17,570
11 Jul 17	4.85000 -0.05	4.95	4.75	4.85	41,017
10 Jul 17	4.90000 +0.00	5.10	4.70	5.00	49,185
07 Jul 17	4.90000 +0.20	4.90	4.70	4.85	66,311
06 Jul 17	4.70000 +0.00	4.85	4.70	4.85	36,047
05 Jul 17	4.70000 +0.00	4.80	4.70	4.70	16,798
03 Jul 17	4.70000 +0.05	4.75	4.55	4.65	7,706
30 Jun 17	4.65000 +0.10	4.70	4.50	4.55	311,302
29 Jun 17	4.55000 +0.05	4.65	4.47	4.50	8,173
28 Jun 17	4.50000 +0.05	4.65	4.45	4.50	32,359
27 Jun 17	4.45000 +0.00	4.60	4.35	4.50	35,392
26 Jun 17	4.45000 +0.05	4.65	4.30	4.35	69,838
23 Jun 17	4.40000 +0.15	4.40	4.20	4.32	11,041
22 Jun 17	4.25000 +0.05	4.35	4.20	4.20	24,314
21 Jun 17	4.20000 -0.05	4.30	4.15	4.30	74,053
20 Jun 17	4.25000 -0.20	4.50	4.25	4.50	45,754
19 Jun 17	4.45000 +0.15	4.55	4.35	4.45	95,816
16 Jun 17	4.30000 +0.15	4.45	4.10	4.10	79,648
15 Jun 17	4.15000 -0.50	4.65	4.00	4.60	132,209
14 Jun 17	4.65000 -0.45	4.66	4.18	4.25	460,901
13 Jun 17	5.10000 +0.05	5.25	5.05	5.10	54,496
12 Jun 17	5.05000 +0.00	5.35	5.03	5.10	60,640
09 Jun 17	5.05000 -0.10	5.15	4.95	5.15	163,510
08 Jun 17	5.15000 -0.10	5.40	5.15	5.30	115,263
07 Jun 17	5.25000 +0.00	5.45	5.15	5.25	139,029
06 Jun 17	5.25000 +0.05	5.35	5.13	5.25	68,170
05 Jun 17	5.20000 -0.25	5.25	4.85	5.25	99,232
02 Jun 17	5.45000 +0.15	5.47	5.25	5.30	198,460
01 Jun 17	5.30000 +0.25	5.45	5.05	5.20	93,830
31 May 17	5.05000 +0.15	5.05	4.75	5.00	85,842
30 May 17	4.90000 +0.15	5.10	4.80	4.80	188,488
26 May 17	4.75000 +0.00	4.80	4.67	4.70	42,183
25 May 17	4.75000 +0.13	4.80	4.65	4.65	88,998
24 May 17	4.62500 +0.03	4.70	4.50	4.65	66,350
23 May 17	4.60000 +0.25	4.70	4.25	4.35	158,232
22 May 17	4.35000 -0.10	4.45	4.30	4.40	59,119
19 May 17	4.45000 +0.05	4.55	4.31	4.39	63,632
18 May 17	4.40000 -0.05	4.60	4.34	4.35	36,990
17 May 17	4.45000 +0.20	4.55	4.05	4.25	112,421
16 May 17	4.25000 +0.10	4.25	4.08	4.15	57,438
15 May 17	4.15000 +0.20	4.15	4.00	4.05	28,784
12 May 17	3.95000 -0.05	4.10	3.85	4.02	30,152
11 May 17	4.00000 -0.10	4.05	3.85	4.00	66,653
10 May 17	4.10000 +0.05	4.10	4.00	4.05	30,284
09 May 17	4.05000 +0.10	4.10	3.80	4.00	44,613
08 May 17	3.95000 +0.00	4.05	3.95	4.00	50,861
05 May 17	3.95000 -0.10	4.05	3.95	4.05	33,314
04 May 17	4.05000 -0.07	4.15	3.95	4.10	96,445
03 May 17	4.12500 -0.03	4.20	4.10	4.15	55,615
02 May 17	4.15000 -0.20	4.35	3.97	4.30	284,899
01 May 17	4.35000 +0.00	4.35	4.25	4.30	24,734
28 Apr 17	4.35000 +0.00	4.35	4.20	4.35	51,192
27 Apr 17	4.35000 -0.05	4.45	4.25	4.30	35,864
26 Apr 17	4.40000 +0.10	4.45	4.30	4.35	94,848
25 Apr 17	4.30000 +0.20	4.50	4.20	4.20	238,847
24 Apr 17	4.10000 -0.30	4.45	3.98	4.45	256,343
21 Apr 17	4.40000 +0.05	4.55	4.35	4.45	268,084
20 Apr 17	4.35000 -0.85	5.64	4.20	5.50	1,832,901
19 Apr 17	5.20000 +0.40	5.30	4.80	4.91	183,101
18 Apr 17	4.80000 -0.05	4.95	4.75	4.95	16,776
17 Apr 17	4.85000 +0.01	4.98	4.75	4.80	8,245
13 Apr 17	4.83500 -0.16	4.95	4.75	4.95	6,827
12 Apr 17	5.00000 +0.10	5.00	4.80	5.00	6,638
11 Apr 17	4.90000 +0.00	5.05	4.90	4.95	5,982
10 Apr 17	4.90000 -0.20	5.05	4.90	5.05	4,779
07 Apr 17	5.10000 +0.10	5.10	4.95	4.95	12,068
06 Apr 17	5.00000 +0.05	5.20	4.90	5.01	6,045
05 Apr 17	4.95000 -0.25	5.25	4.95	5.15	21,965
04 Apr 17	5.20000 -0.05	5.30	5.10	5.15	18,424
03 Apr 17	5.25000 +0.25	5.55	5.00	5.05	68,655
31 Mar 17	5.00000 -0.05	5.05	4.90	5.05	20,048
30 Mar 17	5.05000 -0.10	5.15	4.90	5.10	38,581
29 Mar 17	5.15000 +0.15	5.18	5.05	5.10	8,900
28 Mar 17	5.00000 -0.05	5.15	4.90	5.05	12,116
27 Mar 17	5.05000 +0.00	5.20	5.00	5.05	13,916
24 Mar 17	5.05000 +0.10	5.05	4.85	4.90	9,250
23 Mar 17	4.94600 -0.05	5.05	4.90	4.95	2,915
22 Mar 17	5.00000 +0.05	5.14	4.93	5.14	12,137
21 Mar 17	4.95000 -0.30	5.30	4.86	5.20	49,973
20 Mar 17	5.25000 -0.05	5.39	5.25	5.35	10,589
17 Mar 17	5.30000 +0.15	5.30	5.10	5.20	26,869
16 Mar 17	5.15000 -0.20	5.35	5.15	5.20	9,504
15 Mar 17	5.35000 +0.15	5.46	5.20	5.40	24,564
14 Mar 17	5.20000 -0.10	5.35	5.15	5.25	19,124
13 Mar 17	5.30000 +0.05	5.40	5.25	5.35	15,672
10 Mar 17	5.25000 +0.05	5.30	5.15	5.25	15,248
09 Mar 17	5.20000 +0.15	5.30	5.00	5.05	47,916
08 Mar 17	5.05000 +0.15	5.10	4.80	4.95	41,321
07 Mar 17	4.90000 -0.10	5.05	4.80	5.05	53,833
06 Mar 17	5.00000 -0.10	5.20	5.00	5.10	38,059
03 Mar 17	5.10000 +0.00	5.10	5.00	5.10	38,149
02 Mar 17	5.10000 +0.15	5.10	4.95	5.05	45,972
01 Mar 17	4.95000 +0.00	5.10	4.80	5.10	43,763
28 Feb 17	4.95000 +0.00	5.10	4.85	4.85	39,226
27 Feb 17	4.95000 +0.05	5.15	4.90	4.95	112,446
24 Feb 17	4.90000 -0.15	5.05	4.90	4.95	35,446
23 Feb 17	5.05000 +0.05	5.05	4.85	5.05	56,452
22 Feb 17	5.00000 -0.05	5.15	5.00	5.05	88,961
21 Feb 17	5.05000 -0.05	5.15	4.94	5.15	31,220
17 Feb 17	5.10000 +0.15	5.15	4.90	4.90	11,366
16 Feb 17	4.95000 +0.10	5.20	4.85	4.95	77,261
15 Feb 17	4.85000 +0.35	4.85	4.50	4.55	171,662
14 Feb 17	4.50000 -0.24	4.70	4.50	4.65	723,586
13 Feb 17	4.74000 +0.04	4.88	4.65	4.65	22,362
10 Feb 17	4.70000 +0.00	4.85	4.10	4.85	77,016
09 Feb 17	4.70000 -0.15	5.10	4.69	4.85	28,268
08 Feb 17	4.85000 -0.15	5.15	4.80	5.10	35,815
07 Feb 17	5.00000 +0.20	5.15	4.40	4.65	56,693
06 Feb 17	4.80000 -0.20	5.15	4.75	4.90	24,576
03 Feb 17	5.00000 -0.35	5.35	4.80	5.26	63,379
02 Feb 17	5.35000 +0.00	5.50	5.25	5.45	14,705
01 Feb 17	5.35000 -0.10	5.40	5.35	5.35	1,326
31 Jan 17	5.45000 -0.15	5.53	5.10	5.45	26,105
30 Jan 17	5.60000 -0.30	5.85	5.30	5.85	17,385
27 Jan 17	5.90000 +0.20	5.90	5.55	5.75	31,555
26 Jan 17	5.70000 +0.05	5.85	5.48	5.65	48,395
25 Jan 17	5.65000 -0.05	5.90	5.55	5.90	26,144
24 Jan 17	5.70000 +0.15	5.88	5.45	5.45	2,716
23 Jan 17	5.55000 -0.20	5.80	5.40	5.80	11,876
20 Jan 17	5.75000 +0.45	5.75	5.37	5.45	23,155
19 Jan 17	5.30000 +0.00	5.30	5.30	5.30	2
18 Jan 17	5.30000 +0.15	5.30	5.20	5.25	3,789
17 Jan 17	5.15000 -0.20	5.40	5.15	5.39	916
13 Jan 17	5.35000 +0.15	5.50	5.25	5.38	8,867
12 Jan 17	5.20000 -0.10	5.30	5.05	5.30	22,635
11 Jan 17	5.30000 +0.05	5.40	5.30	5.30	4,401
10 Jan 17	5.25000 +0.10	5.35	5.15	5.20	6,841
09 Jan 17	5.15000 -0.30	5.50	5.15	5.50	9,300
06 Jan 17	5.45000 +0.15	5.50	4.65	5.25	20,427
05 Jan 17	5.30000 +0.15	5.30	4.93	5.18	7,491
04 Jan 17	5.15000 +0.05	5.45	5.15	5.20	22,655
03 Jan 17	5.10000 -0.25	5.49	4.66	5.35	8,034
30 Dec 16	5.35000 +0.55	5.35	5.00	5.05	11,260
29 Dec 16	4.80000 -0.20	4.93	4.80	4.90	5,851
28 Dec 16	5.00000 +0.20	5.00	4.82	4.85	7,411
27 Dec 16	4.80000 -0.05	4.90	4.80	4.80	5,235
23 Dec 16	4.85000 +0.15	4.85	4.60	4.70	13,122
22 Dec 16	4.70000 -0.06	4.92	4.70	4.92	9,648
21 Dec 16	4.76480 +0.11	4.90	4.65	4.70	31,644
20 Dec 16	4.65000 +0.00	4.77	4.45	4.72	49,163
19 Dec 16	4.65000 +0.00	4.80	4.65	4.80	7,545
16 Dec 16	4.65000 -0.15	4.84	4.65	4.84	16,358
15 Dec 16	4.80000 -0.10	4.86	4.70	4.85	11,421
14 Dec 16	4.90000 -0.05	5.00	4.80	4.95	6,060
13 Dec 16	4.95000 +0.25	5.02	4.80	4.80	20,499
12 Dec 16	4.70000 -0.10	4.85	4.70	4.85	8,441
09 Dec 16	4.80000 -0.20	5.00	4.80	4.95	23,326
08 Dec 16	5.00000 -0.20	5.25	5.00	5.15	30,788
07 Dec 16	5.20000 -0.25	5.55	5.10	5.40	19,141
06 Dec 16	5.45000 +0.15	5.55	5.20	5.35	9,950
05 Dec 16	5.30000 +0.00	5.60	5.25	5.25	13,377
02 Dec 16	5.30000 +0.25	5.60	5.05	5.10	20,997
01 Dec 16	5.05000 -0.10	5.88	5.05	5.20	42,286
30 Nov 16	5.15000 -0.30	6.00	5.15	5.55	50,904
29 Nov 16	5.45000 -0.10	5.85	5.45	5.65	41,572
28 Nov 16	5.55000 -0.35	5.95	5.55	5.85	71,817
25 Nov 16	5.90000 -0.05	6.10	5.85	5.90	16,464
23 Nov 16	5.95000 +0.05	6.10	5.86	5.90	21,283
22 Nov 16	5.90000 -0.40	6.65	5.90	6.45	125,334
21 Nov 16	6.30000 +0.20	6.90	5.90	6.10	93,432
18 Nov 16	6.10000 +0.35	6.50	5.85	5.85	12,446
17 Nov 16	5.75000 -0.60	6.70	5.51	6.30	20,983
16 Nov 16	6.35000 -0.15	6.70	6.35	6.57	35,332
15 Nov 16	6.50000 -0.35	6.80	6.35	6.80	13,433
14 Nov 16	6.85000 +0.53	6.86	6.36	6.45	19,645
11 Nov 16	6.32500 -0.03	6.35	6.10	6.34	28,632
10 Nov 16	6.35000 +0.15	6.35	5.70	6.35	11,954
09 Nov 16	6.20000 +0.05	6.45	6.05	6.20	23,821
08 Nov 16	6.15000 +0.20	6.25	5.60	6.05	27,245
07 Nov 16	5.95000 +0.65	6.00	5.40	5.40	39,357
04 Nov 16	5.30000 +0.10	5.50	5.20	5.20	13,129
03 Nov 16	5.20000 -0.10	5.39	5.11	5.20	11,320
02 Nov 16	5.30000 -0.10	5.45	5.30	5.40	6,871
01 Nov 16	5.40000 +0.15	5.45	5.25	5.30	17,680
31 Oct 16	5.25000 +0.00	5.39	5.00	5.25	15,584
28 Oct 16	5.25000 -0.45	5.72	5.15	5.68	82,907
27 Oct 16	5.70000 -0.14	6.00	5.55	5.95	58,793
26 Oct 16	5.84000 -0.84	6.98	5.78	6.92	72,310
25 Oct 16	6.68000 -0.18	7.57	6.60	7.30	86,943
24 Oct 16	6.86000 +0.05	7.05	6.66	7.05	76,835
21 Oct 16	6.81000 -0.13	6.97	6.54	6.88	14,524
20 Oct 16	6.94000 -0.07	7.45	6.71	6.83	35,956
19 Oct 16	7.00500 +0.27	7.11	6.43	6.65	56,561
18 Oct 16	6.74000 -0.11	6.97	6.67	6.90	33,673
17 Oct 16	6.85000 -0.08	7.05	6.45	6.88	12,663
14 Oct 16	6.93000 +0.00	7.51	6.38	7.35	47,986
13 Oct 16	6.93000 -0.12	7.11	6.81	7.00	12,872
12 Oct 16	7.05000 -0.18	7.10	6.83	7.10	19,864
11 Oct 16	7.23000 -0.06	7.36	7.04	7.30	16,883
10 Oct 16	7.29000 +0.04	7.61	7.22	7.39	20,729
07 Oct 16	7.25000 +0.17	7.37	7.03	7.15	21,514
06 Oct 16	7.08000 -0.43	7.64	7.02	7.47	29,638
05 Oct 16	7.51000 +0.18	7.52	7.32	7.39	13,505
04 Oct 16	7.33000 -0.15	7.64	7.28	7.57	31,119
03 Oct 16	7.48000 -0.34	7.89	7.38	7.89	64,484
30 Sep 16	7.82000 +0.30	7.98	7.44	7.52	54,092
29 Sep 16	7.52000 +0.03	7.69	7.26	7.47	31,262
28 Sep 16	7.49000 -0.26	8.00	7.23	7.84	58,011
27 Sep 16	7.75000 +0.05	8.19	7.39	7.73	50,748
26 Sep 16	7.70000 +0.25	8.17	7.60	7.60	124,871
23 Sep 16	7.45000 +0.10	7.55	7.34	7.45	97,236
22 Sep 16	7.35000 +0.07	7.43	7.06	7.16	21,238
21 Sep 16	7.28000 -0.07	7.67	7.04	7.45	46,477
20 Sep 16	7.35000 +0.48	7.54	6.82	6.82	105,152
19 Sep 16	6.87000 +0.14	6.89	6.41	6.62	58,110
16 Sep 16	6.73000 +0.62	6.73	5.80	5.82	113,678
15 Sep 16	6.11000 +0.16	6.33	6.04	6.04	100,213
14 Sep 16	5.95000 +0.33	6.25	5.54	5.54	194,863
13 Sep 16	5.62000 +0.09	5.78	5.45	5.45	6,362
12 Sep 16	5.53000 -0.24	5.68	5.40	5.67	29,398
09 Sep 16	5.77000 +0.19	5.88	5.33	5.45	76,125
08 Sep 16	5.58000 +0.00	5.92	5.48	5.56	61,295
07 Sep 16	5.58000 -0.23	5.98	5.57	5.71	11,209
06 Sep 16	5.81000 +0.44	5.97	5.30	5.32	74,970
02 Sep 16	5.37000 +0.00	5.48	5.37	5.41	12,081
01 Sep 16	5.37000 -0.17	5.55	5.37	5.49	7,710
31 Aug 16	5.54000 -0.18	5.83	5.37	5.81	66,180
30 Aug 16	5.71920 +0.23	5.73	5.36	5.44	44,859
29 Aug 16	5.49000 +0.06	5.59	5.35	5.35	11,946
26 Aug 16	5.43000 +0.04	5.63	5.35	5.63	5,211
25 Aug 16	5.39000 -0.07	5.48	5.33	5.45	70,707
24 Aug 16	5.46000 -0.13	5.67	5.39	5.54	107,064
23 Aug 16	5.58990 +0.06	5.67	5.52	5.60	115,214
22 Aug 16	5.53000 +0.02	5.63	5.50	5.56	17,514
19 Aug 16	5.51010 -0.09	5.60	5.38	5.49	8,024
18 Aug 16	5.60000 +0.00	5.60	5.48	5.53	21,386
17 Aug 16	5.60000 -0.14	5.70	5.39	5.69	42,269
16 Aug 16	5.74000 -0.09	5.85	5.66	5.78	48,871
15 Aug 16	5.83000 +0.07	6.00	5.68	5.75	40,978
12 Aug 16	5.76000 -0.26	6.02	5.75	5.99	39,031
11 Aug 16	6.02000 +0.20	6.09	5.64	5.80	78,105
10 Aug 16	5.82000 -0.18	6.33	5.72	5.72	55,844
09 Aug 16	6.00000 +0.12	7.23	5.80	7.22	676,158
08 Aug 16	5.88000 -0.06	6.00	5.80	5.96	31,328
05 Aug 16	5.94000 +0.21	6.13	5.73	5.80	29,944
04 Aug 16	5.73000 -0.27	6.15	5.73	6.03	14,337
03 Aug 16	6.00000 +0.03	6.16	5.92	6.02	15,619
02 Aug 16	5.97000 -0.03	6.25	5.89	5.92	8,894
01 Aug 16	6.00000 -0.15	6.20	5.85	6.12	28,459
29 Jul 16	6.15000 +0.16	6.25	5.75	5.75	19,620
28 Jul 16	5.99000 +0.03	6.06	5.88	6.05	12,887
27 Jul 16	5.96000 +0.06	6.02	5.90	5.91	15,375
26 Jul 16	5.90000 +0.20	5.92	5.42	5.67	13,607
25 Jul 16	5.70000 -0.13	5.95	5.60	5.92	16,813
22 Jul 16	5.83000 +0.13	5.84	5.78	5.80	5,988
21 Jul 16	5.70000 -0.08	5.96	5.65	5.78	9,706
20 Jul 16	5.78000 +0.18	5.88	5.62	5.65	17,303
19 Jul 16	5.60000 -0.27	5.97	5.60	5.95	19,054
18 Jul 16	5.87000 -0.19	6.10	5.75	5.99	21,494
15 Jul 16	6.06000 -0.03	6.27	5.84	6.02	19,742
14 Jul 16	6.09000 +0.21	6.11	5.64	5.92	34,580
13 Jul 16	5.88000 -0.52	6.44	5.76	6.32	25,168
12 Jul 16	6.40000 -0.20	6.60	6.06	6.47	35,823
11 Jul 16	6.60000 -0.20	6.99	6.50	6.86	15,848
08 Jul 16	6.80000 +0.13	6.97	6.62	6.94	31,593
07 Jul 16	6.67000 +0.34	6.75	6.40	6.40	37,719
06 Jul 16	6.33000 +0.19	6.40	6.03	6.19	39,236
05 Jul 16	6.14000 +0.09	6.40	6.10	6.34	20,378
01 Jul 16	6.05000 +0.36	6.45	5.87	5.87	95,335
30 Jun 16	5.69000 +0.19	5.85	5.38	5.53	51,254
29 Jun 16	5.50000 +0.11	5.68	5.26	5.68	29,828
28 Jun 16	5.39000 +0.15	5.40	5.29	5.29	28,232
27 Jun 16	5.24000 -0.06	5.29	5.11	5.14	94,968
24 Jun 16	5.30000 +0.16	5.30	4.94	5.05	15,441
23 Jun 16	5.14000 -0.04	5.28	4.86	5.28	37,085
22 Jun 16	5.18000 +0.16	5.80	5.00	5.08	21,241
21 Jun 16	5.02000 -0.23	5.49	5.02	5.30	19,565
20 Jun 16	5.25000 -0.10	5.80	5.16	5.22	74,725
17 Jun 16	5.35000 +0.10	5.42	5.14	5.16	22,947
16 Jun 16	5.25000 -0.25	5.50	5.05	5.45	19,249
15 Jun 16	5.49900 +0.23	5.58	5.36	5.58	4,771
14 Jun 16	5.27000 -0.49	5.69	5.21	5.69	28,251
13 Jun 16	5.76000 -0.08	5.94	5.61	5.79	11,349
10 Jun 16	5.84000 -0.13	6.01	5.71	5.99	33,343
09 Jun 16	5.97000 +0.24	5.97	5.83	5.87	14,577
08 Jun 16	5.73000 -0.20	6.04	5.73	5.80	30,208
07 Jun 16	5.93000 +0.33	6.00	5.75	5.90	67,862
06 Jun 16	5.60000 -0.02	5.91	5.60	5.91	48,974
03 Jun 16	5.62000 -0.23	5.99	5.51	5.79	61,816
02 Jun 16	5.85000 -0.10	6.05	5.73	6.05	41,999
01 Jun 16	5.95000 +0.14	6.10	5.85	5.85	84,379
31 May 16	5.81000 -0.22	6.19	5.81	6.10	74,486
27 May 16	6.03000 +0.59	6.08	5.40	5.45	77,073
26 May 16	5.44000 -0.14	5.68	5.01	5.10	440,445
25 May 16	5.58000 +0.31	5.60	5.35	5.35	7,258
24 May 16	5.27000 +0.14	5.44	5.11	5.11	2,710
23 May 16	5.13000 -0.12	5.47	5.13	5.39	8,404
20 May 16	5.25000 -0.08	5.39	5.25	5.39	3,468
19 May 16	5.33010 -0.16	5.49	5.26	5.45	31,471
18 May 16	5.49000 +0.09	5.57	5.19	5.22	94,603
17 May 16	5.40000 -0.05	5.67	5.33	5.50	31,881
16 May 16	5.45000 -0.06	5.51	5.40	5.50	7,981
13 May 16	5.51000 -0.01	5.60	5.50	5.50	8,390
12 May 16	5.52000 -0.28	5.67	5.40	5.62	16,146
11 May 16	5.80000 -0.20	5.99	5.75	5.99	38,189
10 May 16	6.00000 -0.20	6.16	5.31	6.16	89,986
09 May 16	6.20000 +0.01	6.69	5.50	6.69	117,445
06 May 16	6.19000 -0.12	6.26	5.73	6.22	58,770
05 May 16	6.31000 -0.19	6.45	6.26	6.43	107,246
04 May 16	6.50000 +0.17	6.50	6.04	6.05	74,064
03 May 16	6.33000 +0.09	6.33	6.09	6.16	14,178
02 May 16	6.24000 -0.06	6.44	6.24	6.25	22,133
29 Apr 16	6.30000 +0.20	6.30	5.87	6.15	27,830
28 Apr 16	6.10000 +0.01	6.13	5.83	6.05	25,867
27 Apr 16	6.09000 +0.23	6.09	5.64	5.95	29,364
26 Apr 16	5.86000 -0.04	5.99	5.60	5.60	23,438
25 Apr 16	5.90000 -0.06	6.11	5.65	5.90	17,191
22 Apr 16	5.96000 +0.11	6.20	5.64	5.83	22,889
21 Apr 16	5.85000 +0.05	5.90	5.68	5.90	29,233
20 Apr 16	5.80000 -0.30	6.15	5.67	6.07	36,064
19 Apr 16	6.10000 +0.22	6.10	5.85	5.95	64,388
18 Apr 16	5.88000 +0.29	5.90	5.65	5.68	34,106
15 Apr 16	5.59000 +0.14	5.70	5.46	5.46	64,363
14 Apr 16	5.45010 +0.12	5.63	5.30	5.33	36,167
13 Apr 16	5.33000 -0.04	5.49	5.20	5.35	44,813
12 Apr 16	5.37000 +0.07	5.37	5.24	5.24	19,971
11 Apr 16	5.30000 +0.01	5.40	5.18	5.18	12,566
08 Apr 16	5.29000 +0.04	5.50	5.02	5.25	72,898
07 Apr 16	5.25000 +0.60	5.70	4.43	4.70	172,498
06 Apr 16	4.65000 +0.05	4.75	4.61	4.69	53,972
05 Apr 16	4.60000 +0.10	4.65	4.31	4.40	71,072
04 Apr 16	4.50000 +0.26	4.52	4.24	4.40	22,326
01 Apr 16	4.24000 +0.05	4.50	4.11	4.12	37,208
31 Mar 16	4.19000 +0.14	4.41	4.19	4.20	19,409
30 Mar 16	4.05000 -0.20	4.27	3.94	4.03	32,605
29 Mar 16	4.25000 +0.15	4.46	3.81	4.16	38,796
28 Mar 16	4.10000 -0.20	4.32	4.04	4.25	4,065
24 Mar 16	4.30000 -0.02	4.32	4.01	4.32	17,307
23 Mar 16	4.32000 -0.18	4.65	4.31	4.47	15,281
22 Mar 16	4.50000 +0.01	4.51	4.40	4.50	13,346
21 Mar 16	4.49000 +0.01	4.80	4.31	4.33	23,678
18 Mar 16	4.48000 +0.03	4.57	4.15	4.45	18,918
17 Mar 16	4.45000 -0.14	4.70	4.21	4.70	42,699
16 Mar 16	4.59000 -0.15	5.40	4.31	4.50	225,480
15 Mar 16	4.74000 -0.19	5.00	4.57	4.82	56,977
14 Mar 16	4.93000 +0.64	5.02	4.27	4.27	20,639
11 Mar 16	4.29000 +0.11	4.57	4.27	4.29	2,304
10 Mar 16	4.18000 -0.09	4.51	4.18	4.50	1,886
09 Mar 16	4.27000 -0.22	4.60	4.27	4.60	5,901
08 Mar 16	4.49000 -0.19	4.90	4.25	4.90	53,344
07 Mar 16	4.68000 +0.18	4.68	4.40	4.43	23,643
04 Mar 16	4.50000 +0.08	4.52	4.46	4.46	20,356
03 Mar 16	4.42000 -0.08	4.59	4.36	4.50	39,776
02 Mar 16	4.50000 -0.05	4.63	4.45	4.60	64,326
01 Mar 16	4.55000 -0.35	5.20	4.06	5.20	96,447
29 Feb 16	4.90000 +1.17	5.82	4.42	5.15	416,222
26 Feb 16	3.73230 +0.15	3.95	3.65	3.95	3,738
25 Feb 16	3.58000 +0.06	3.76	3.58	3.66	11,701
24 Feb 16	3.52000 -0.18	3.52	3.52	3.52	200
23 Feb 16	3.70000 -0.33	4.06	3.53	4.03	27,573
22 Feb 16	4.03000 +0.03	4.51	3.97	4.15	12,486
19 Feb 16	4.00000 +0.00	4.13	4.00	4.07	983
18 Feb 16	4.00000 -0.50	4.61	3.88	4.49	7,866
17 Feb 16	4.50000 +0.68	4.72	3.90	3.90	7,969
16 Feb 16	3.81960 -0.08	3.87	3.69	3.87	1,021
12 Feb 16	3.90000 +0.00	4.05	3.82	3.83	2,641
11 Feb 16	3.90000 -0.10	4.18	3.72	4.18	6,199
10 Feb 16	4.00000 +0.30	4.00	3.59	3.61	9,315
09 Feb 16	3.70000 -0.24	3.91	3.39	3.72	17,742
08 Feb 16	3.93990 -0.21	4.08	3.62	3.65	13,408
05 Feb 16	4.14990 -0.15	4.49	3.97	4.49	5,076
04 Feb 16	4.30000 +0.04	4.80	4.25	4.40	13,610
03 Feb 16	4.26000 -0.26	4.44	4.25	4.40	3,872
02 Feb 16	4.52000 -0.28	4.64	4.35	4.60	6,484
01 Feb 16	4.80000 -0.01	4.80	4.75	4.78	1,845
29 Jan 16	4.81000 -0.07	4.98	4.57	4.92	5,642
28 Jan 16	4.88000 -0.17	5.03	4.71	5.00	10,242
27 Jan 16	5.05000 -0.04	5.51	4.98	5.24	5,553
26 Jan 16	5.09000 -0.30	5.46	4.87	5.12	24,899
25 Jan 16	5.39000 -0.11	6.12	4.97	5.06	9,453
22 Jan 16	5.50000 -0.12	5.74	5.38	5.56	11,405
21 Jan 16	5.62000 -0.17	6.26	5.38	5.79	19,659
20 Jan 16	5.79000 -0.37	6.18	5.66	5.99	34,157
19 Jan 16	6.16000 -0.21	6.43	6.13	6.43	5,324
15 Jan 16	6.37000 -0.34	6.86	5.90	6.85	32,144
14 Jan 16	6.71000 +0.16	6.96	6.58	6.89	8,181
13 Jan 16	6.55000 -0.14	6.74	6.22	6.74	16,611
12 Jan 16	6.69000 -0.07	6.84	6.49	6.70	31,696
11 Jan 16	6.76000 +0.01	6.95	6.66	6.67	19,404
08 Jan 16	6.74830 +0.12	6.79	5.98	6.79	27,852
07 Jan 16	6.63000 +0.13	6.66	6.29	6.51	8,467
06 Jan 16	6.50000 -0.18	6.62	6.23	6.60	5,456
05 Jan 16	6.68000 +0.00	6.72	6.45	6.68	5,465
04 Jan 16	6.68000 -0.10	6.78	6.46	6.59	3,757
31 Dec 15	6.78000 +0.15	6.94	6.61	6.61	13,839
30 Dec 15	6.63000 +0.09	6.90	6.55	6.90	7,323
29 Dec 15	6.53640 -0.21	6.97	6.51	6.86	7,611
28 Dec 15	6.75000 +0.24	6.93	6.56	6.93	2,371
24 Dec 15	6.51000 +0.00	6.51	6.51	6.51	129
23 Dec 15	6.51000 +0.05	7.14	6.51	6.75	3,935
22 Dec 15	6.46000 -0.58	6.66	6.38	6.59	8,933
21 Dec 15	7.04000 +0.29	7.04	6.36	6.54	4,518
18 Dec 15	6.75000 -0.18	7.05	6.75	7.05	6,699
17 Dec 15	6.93000 -0.05	7.54	6.93	7.10	12,899
16 Dec 15	6.98000 +0.15	6.98	6.75	6.75	2,987
15 Dec 15	6.82900 +0.33	6.83	6.54	6.55	4,108
14 Dec 15	6.50000 -0.02	6.85	6.39	6.51	4,502
11 Dec 15	6.52000 +0.03	6.78	5.96	5.96	8,026
10 Dec 15	6.49080 -0.51	6.84	6.03	6.84	41,660
09 Dec 15	6.99900 +0.03	7.00	6.85	6.85	6,862
08 Dec 15	6.97000 -0.30	7.29	6.80	7.25	20,138
07 Dec 15	7.27000 -0.07	7.40	7.25	7.40	2,458
04 Dec 15	7.34000 +0.14	7.45	7.17	7.17	4,778
03 Dec 15	7.20000 -0.29	7.49	7.20	7.49	3,870
02 Dec 15	7.48970 +0.11	7.70	7.21	7.63	14,519
01 Dec 15	7.37500 +0.09	7.46	7.30	7.30	4,793
30 Nov 15	7.28000 +0.26	7.50	7.10	7.10	21,996
27 Nov 15	7.01920 -0.02	7.15	7.01	7.01	8,019
25 Nov 15	7.03500 +0.13	7.07	6.83	6.86	2,013
24 Nov 15	6.90460 -0.08	7.14	6.90	6.96	853
23 Nov 15	6.98000 -0.13	7.19	6.81	7.06	6,849
20 Nov 15	7.11000 -0.02	7.19	6.70	7.04	8,727
19 Nov 15	7.13070 -0.02	7.39	7.09	7.09	6,585
18 Nov 15	7.15000 -0.02	7.50	7.12	7.23	41,801
17 Nov 15	7.17000 -0.18	7.36	7.17	7.36	1,236
16 Nov 15	7.35000 +0.10	7.35	7.16	7.28	3,098
13 Nov 15	7.25000 -0.01	7.31	7.04	7.24	3,316
12 Nov 15	7.26000 -0.23	7.50	7.06	7.32	8,418
11 Nov 15	7.48990 +0.13	7.49	7.32	7.39	7,439
10 Nov 15	7.36000 +0.06	7.49	7.07	7.25	10,406
09 Nov 15	7.30000 -0.18	7.54	7.17	7.41	6,624
06 Nov 15	7.48000 +0.17	7.48	7.00	7.20	8,669
05 Nov 15	7.31000 -0.05	7.41	7.30	7.30	7,481
04 Nov 15	7.35500 -0.03	7.50	7.09	7.32	5,139
03 Nov 15	7.38000 +0.16	7.63	6.75	7.22	16,635
02 Nov 15	7.22000 +0.34	7.68	6.70	6.85	27,254
30 Oct 15	6.88000 -0.06	7.22	6.73	7.20	5,441
29 Oct 15	6.94000 -0.05	7.38	6.68	7.03	23,320
28 Oct 15	6.99000 +0.47	7.45	5.72	6.50	92,548
27 Oct 15	6.52000 +0.09	6.75	6.38	6.38	14,403
26 Oct 15	6.43000 +0.17	6.60	5.86	6.13	61,428
23 Oct 15	6.26000 -0.24	6.72	5.77	6.40	18,470
22 Oct 15	6.50000 +0.00	6.74	5.67	6.44	42,845
21 Oct 15	6.50000 +0.10	6.55	5.67	6.39	85,873
20 Oct 15	6.40000 +0.07	6.75	5.72	6.41	29,195
19 Oct 15	6.33000 -0.03	6.76	5.96	6.32	151,315
16 Oct 15	6.36000 -0.11	6.77	5.81	6.41	13,297
15 Oct 15	6.47000 +0.27	6.60	5.71	6.00	31,363
14 Oct 15	6.19990 +0.26	6.32	5.62	6.08	17,731
13 Oct 15	5.94000 +0.60	6.12	4.84	5.20	89,466
12 Oct 15	5.34000 -0.04	5.84	5.05	5.38	21,561
09 Oct 15	5.38000 +0.23	6.11	5.37	5.37	33,968
08 Oct 15	5.15400 -0.11	6.01	5.15	5.52	55,487
07 Oct 15	5.26000 -0.24	5.84	5.26	5.51	39,713
06 Oct 15	5.50000 -0.25	5.83	5.43	5.83	6,805
05 Oct 15	5.75000 -0.03	6.19	5.40	5.98	8,054
02 Oct 15	5.78000 +0.15	5.86	5.32	5.32	11,395
01 Oct 15	5.63000 -0.20	5.82	5.35	5.71	4,713
30 Sep 15	5.83000 -0.21	7.33	5.35	7.33	34,228
29 Sep 15	6.04000 -0.02	6.44	6.00	6.00	8,286
28 Sep 15	6.06000 -0.67	6.68	5.90	6.65	28,445
25 Sep 15	6.73000 -0.14	7.08	6.55	6.87	6,250
24 Sep 15	6.87000 +0.02	7.12	6.83	6.86	3,893
23 Sep 15	6.85000 -0.01	7.26	6.74	6.75	5,800
22 Sep 15	6.86000 +0.04	7.25	6.50	6.73	32,104
21 Sep 15	6.82000 -0.13	7.07	6.78	6.97	6,080
18 Sep 15	6.95000 +0.17	6.95	6.56	6.57	7,855
17 Sep 15	6.78000 -0.08	6.91	6.69	6.75	6,199
16 Sep 15	6.86000 -0.11	7.34	6.70	6.87	7,886
15 Sep 15	6.97000 +0.13	7.25	6.80	7.11	4,018
14 Sep 15	6.84000 -0.14	7.47	6.75	6.90	4,593
11 Sep 15	6.98000 +0.16	6.98	6.90	6.94	945
10 Sep 15	6.82000 -0.20	7.02	6.82	6.88	2,636
09 Sep 15	7.02000 -0.14	7.70	6.84	7.16	7,255
08 Sep 15	7.16000 +0.08	7.80	7.14	7.50	24,450
04 Sep 15	7.08000 -0.11	7.09	7.08	7.09	388
03 Sep 15	7.19000 +0.00	7.31	7.05	7.21	3,629
02 Sep 15	7.19000 +0.22	7.27	6.75	6.94	10,205
01 Sep 15	6.97000 -0.25	7.17	6.76	7.08	6,858
31 Aug 15	7.22000 +0.16	7.62	6.62	7.10	6,939
28 Aug 15	7.06000 +0.44	7.44	6.46	6.46	20,228
27 Aug 15	6.62000 -0.32	7.26	6.60	6.94	12,644
26 Aug 15	6.93500 +0.17	7.11	6.16	7.11	10,710
25 Aug 15	6.76000 -0.24	7.40	6.61	7.07	27,248
24 Aug 15	7.00000 -0.41	7.42	7.00	7.00	19,477
21 Aug 15	7.41010 -0.18	7.77	7.19	7.45	10,845
20 Aug 15	7.59000 -0.12	7.88	7.40	7.88	13,133
19 Aug 15	7.71000 +0.00	8.30	7.70	7.82	11,052
18 Aug 15	7.71010 -0.18	8.48	7.70	7.97	19,438
17 Aug 15	7.89000 -0.17	8.42	7.81	7.81	16,939
14 Aug 15	8.06000 +0.07	8.17	7.11	7.99	29,785
13 Aug 15	7.99000 +0.30	8.24	7.77	7.77	30,215
12 Aug 15	7.69000 -0.65	8.70	7.63	8.32	62,939
11 Aug 15	8.34000 +0.22	8.77	8.01	8.03	29,372
10 Aug 15	8.12000 -0.16	9.22	8.12	8.20	31,243
07 Aug 15	8.27990 +0.14	8.79	8.03	8.30	12,938
06 Aug 15	8.14000 -0.03	8.73	8.09	8.31	12,701
05 Aug 15	8.17000 +0.13	8.50	8.01	8.50	18,517
04 Aug 15	8.04000 -0.43	8.93	7.98	8.35	28,536
03 Aug 15	8.47000 -0.42	9.00	8.13	8.89	11,583
31 Jul 15	8.89000 -0.27	9.40	8.89	9.13	99,156
30 Jul 15	9.16000 +0.03	9.20	8.98	9.01	11,384
29 Jul 15	9.13000 +0.12	9.24	8.86	8.88	64,661
28 Jul 15	9.01000 -0.04	9.26	9.01	9.20	16,173
27 Jul 15	9.05000 -0.63	9.67	8.77	9.67	35,540
24 Jul 15	9.68000 -0.51	10.02	9.66	10.02	12,998
23 Jul 15	10.19000 -0.44	10.90	10.06	10.63	25,720
22 Jul 15	10.63000 +0.38	10.76	10.14	10.25	41,969
21 Jul 15	10.25000 +0.56	10.25	9.62	9.69	110,357
20 Jul 15	9.69000 +0.70	9.82	8.99	9.05	76,308
17 Jul 15	8.99000 +0.60	9.00	8.40	8.40	58,152
16 Jul 15	8.39000 +0.06	8.44	8.20	8.44	23,476
15 Jul 15	8.33000 +0.02	8.40	8.14	8.29	24,793
14 Jul 15	8.31000 +0.02	8.35	8.02	8.02	9,534
13 Jul 15	8.29000 +0.14	8.30	8.00	8.09	28,177
10 Jul 15	8.15000 +0.14	8.31	7.93	8.01	16,262
09 Jul 15	8.01000 +0.08	8.50	7.81	7.96	15,215
08 Jul 15	7.93000 -0.55	8.49	7.91	8.49	32,811
07 Jul 15	8.48000 +0.11	8.49	8.31	8.34	24,824
06 Jul 15	8.37000 -0.13	8.50	8.32	8.43	16,814
02 Jul 15	8.50000 +0.19	8.50	8.31	8.34	50,256
01 Jul 15	8.31000 +0.55	8.95	8.12	8.34	51,130
30 Jun 15	7.76000 -0.15	7.99	7.55	7.67	9,449
29 Jun 15	7.91000 +0.16	8.00	7.09	7.67	128,998
26 Jun 15	7.75000 -0.34	8.00	7.63	7.63	3,363
25 Jun 15	8.09000 +0.10	8.21	7.66	8.02	8,436
24 Jun 15	7.99000 +0.01	8.02	7.42	7.42	5,400
23 Jun 15	7.98000 -0.46	8.81	7.50	8.35	28,214
22 Jun 15	8.44000 -0.16	8.61	8.08	8.61	13,849
19 Jun 15	8.60000 +0.22	8.60	7.93	8.50	16,533
18 Jun 15	8.38000 -0.22	8.90	8.11	8.85	39,081
17 Jun 15	8.60000 +0.05	9.00	8.32	8.82	72,118
16 Jun 15	8.55000 +0.31	8.82	8.27	8.40	43,881
15 Jun 15	8.24500 +0.07	8.46	8.01	8.05	34,918
12 Jun 15	8.17000 -0.13	8.49	8.04	8.26	21,485
11 Jun 15	8.30000 +0.68	8.95	7.70	7.70	71,500
10 Jun 15	7.62000 -0.12	7.74	7.48	7.50	16,468
09 Jun 15	7.74000 -0.12	7.90	7.44	7.90	10,331
08 Jun 15	7.86000 +0.14	7.87	7.59	7.60	23,074
05 Jun 15	7.72000 +0.05	7.95	7.64	7.64	5,103
04 Jun 15	7.67000 -0.18	7.90	7.63	7.72	35,092
03 Jun 15	7.85000 +0.25	8.10	7.65	7.67	34,646
02 Jun 15	7.60000 +0.03	7.68	7.27	7.32	29,923
01 Jun 15	7.57000 +0.12	7.62	7.50	7.62	15,086
29 May 15	7.45000 -0.04	7.49	7.11	7.45	18,014
28 May 15	7.49000 +0.02	7.73	7.35	7.53	27,209
27 May 15	7.47000 +0.60	7.67	7.05	7.05	91,790
26 May 15	6.87000 -0.26	7.17	6.64	7.07	18,582
22 May 15	7.13000 -0.09	7.36	7.04	7.22	37,355
21 May 15	7.22000 -0.07	7.35	7.15	7.20	5,434
20 May 15	7.29000 -0.02	7.29	7.19	7.20	1,153
19 May 15	7.31000 +0.02	7.38	7.14	7.29	73,314
18 May 15	7.29000 +0.27	7.32	7.14	7.14	38,456
15 May 15	7.02000 -0.41	7.40	7.02	7.39	11,549
14 May 15	7.43000 -0.06	7.54	7.25	7.54	27,340
13 May 15	7.49000 -0.02	7.59	7.17	7.41	128,166
12 May 15	7.51000 +0.01	7.51	7.40	7.40	33,984
11 May 15	7.50000 -0.05	7.62	7.30	7.62	70,270
08 May 15	7.55000 -0.71	7.74	7.15	7.44	505,622
07 May 15	8.26000 -0.09	8.47	8.04	8.04	8,566
06 May 15	8.35000 -0.69	9.00	7.86	9.00	9,061
05 May 15	9.04000 -0.23	9.25	8.90	9.25	1,619
04 May 15	9.27000 -0.06	9.74	9.27	9.74	1,450
01 May 15	9.33000 -0.11	9.45	9.33	9.45	3,512
30 Apr 15	9.44320 +0.12	9.50	9.44	9.50	1,021
29 Apr 15	9.32000 -0.21	9.87	9.32	9.64	4,933
28 Apr 15	9.53000 -0.02	9.98	9.53	9.98	500
27 Apr 15	9.55000 -0.01	9.55	9.45	9.45	1,394
24 Apr 15	9.56000 -0.18	9.80	9.43	9.57	5,974
23 Apr 15	9.74000 +0.44	9.99	9.25	9.25	6,501
22 Apr 15	9.30000 -1.45	10.87	9.15	10.54	22,377
21 Apr 15	10.75000 +0.03	11.19	10.72	11.19	5,080
20 Apr 15	10.72000 -0.25	11.79	10.71	11.00	16,113
17 Apr 15	10.97000 +0.38	11.00	10.45	10.45	3,852
16 Apr 15	10.59000 +0.10	10.61	10.31	10.61	3,931
15 Apr 15	10.49000 +0.04	10.49	10.40	10.41	15,394
14 Apr 15	10.45000 +0.33	10.45	10.25	10.25	18,295
13 Apr 15	10.12000 -0.17	10.63	10.12	10.63	18,109
10 Apr 15	10.28620 +0.04	10.30	10.20	10.27	3,555
09 Apr 15	10.25000 +0.13	10.28	10.17	10.28	8,031
08 Apr 15	10.12000 -0.49	10.59	10.10	10.10	18,278
07 Apr 15	10.61000 -0.03	10.65	10.17	10.34	5,019
06 Apr 15	10.64000 +0.49	10.64	10.00	10.00	14,215
02 Apr 15	10.15000 +0.14	10.50	10.00	10.02	19,881
01 Apr 15	10.01000 -0.17	10.25	10.01	10.15	3,790
31 Mar 15	10.18000 +0.06	10.38	10.15	10.16	1,953
30 Mar 15	10.12000 -0.63	10.93	10.00	10.83	13,697
27 Mar 15	10.75000 +0.34	10.94	10.43	10.67	3,511
26 Mar 15	10.41000 -0.23	10.85	10.00	10.60	22,909
25 Mar 15	10.64130 +0.03	10.75	10.55	10.75	1,670
24 Mar 15	10.61000 -0.01	10.90	10.60	10.90	4,451
23 Mar 15	10.62000 -0.18	10.97	10.50	10.96	7,193
20 Mar 15	10.80000 +0.20	11.17	10.63	10.63	5,977
19 Mar 15	10.60000 -0.62	11.30	10.60	11.29	11,742
18 Mar 15	11.22000 +0.11	11.25	10.51	10.51	2,948
17 Mar 15	11.11000 -0.35	11.24	10.25	10.25	3,694
16 Mar 15	11.46000 +1.05	11.70	10.44	11.45	6,654
13 Mar 15	10.41000 -0.18	10.41	10.38	10.40	494
12 Mar 15	10.59000 -0.03	10.84	10.35	10.43	2,315
11 Mar 15	10.62000 +0.15	10.80	10.38	10.80	1,935
10 Mar 15	10.47010 +0.46	10.98	10.33	10.33	9,283
09 Mar 15	10.01000 -0.51	10.99	9.62	10.56	8,192
06 Mar 15	10.52000 +0.02	10.99	10.50	10.50	4,087
05 Mar 15	10.50000 +0.11	11.00	10.50	11.00	3,483
04 Mar 15	10.39000 -0.21	10.81	10.36	10.60	8,436
03 Mar 15	10.60000 +0.02	11.29	10.60	10.62	9,510
02 Mar 15	10.58000 +0.38	11.25	10.47	10.50	11,096
27 Feb 15	10.20000 -0.07	10.26	10.00	10.25	11,590
26 Feb 15	10.27000 +0.02	10.27	9.83	10.03	6,566
25 Feb 15	10.25000 +0.40	10.27	9.90	9.90	5,038
24 Feb 15	9.85000 -0.46	10.50	9.62	10.25	16,450
23 Feb 15	10.31000 -0.19	10.70	9.71	10.62	17,070
20 Feb 15	10.50000 -1.33	12.28	10.35	12.07	51,336
19 Feb 15	11.83000 +0.78	12.16	11.40	11.45	23,627
18 Feb 15	11.04990 -0.09	11.30	10.70	11.19	6,092
17 Feb 15	11.14000 +0.13	11.19	10.94	10.94	7,788
13 Feb 15	11.01000 -0.25	11.50	10.89	11.50	2,502
12 Feb 15	11.26000 +0.27	11.84	10.98	11.01	9,544
11 Feb 15	10.99010 -0.26	12.07	10.95	11.15	8,247
10 Feb 15	11.25000 +0.10	12.26	11.15	11.15	14,917
09 Feb 15	11.15000 -0.48	11.99	10.91	10.96	12,813
06 Feb 15	11.63000 +0.28	12.10	11.45	11.50	23,795
05 Feb 15	11.35000 +0.26	11.49	11.12	11.12	9,639
04 Feb 15	11.09000 +0.41	11.24	10.62	10.66	10,695
03 Feb 15	10.68000 -0.82	11.97	10.66	11.50	28,364
02 Feb 15	11.49990 -0.60	12.30	11.50	12.30	15,112
30 Jan 15	12.10000 +0.26	12.30	11.80	12.30	25,055
29 Jan 15	11.84000 +0.25	12.19	11.53	12.00	38,099
28 Jan 15	11.58990 +0.62	13.50	10.79	11.62	110,416
27 Jan 15	10.97000 +1.11	11.90	9.81	9.81	78,961
26 Jan 15	9.86000 +1.00	11.00	9.10	9.44	42,526
23 Jan 15	8.86000 -0.74	9.58	8.80	9.58	4,816
22 Jan 15	9.60000 +0.17	9.75	8.55	9.40	44,992
21 Jan 15	9.43000 -1.22	10.68	9.40	10.68	35,035
20 Jan 15	10.65000 +0.48	11.92	9.95	10.10	75,930
16 Jan 15	10.17000 +2.27	10.70	7.52	7.52	86,872
15 Jan 15	7.89700 +0.04	7.95	7.88	7.90	32,545
14 Jan 15	7.86000 -0.01	8.08	7.61	7.85	221,387
13 Jan 15	7.87000 +0.05	7.90	7.31	7.75	14,592
12 Jan 15	7.82000 +0.34	7.88	7.40	7.48	5,555
09 Jan 15	7.48000 -0.16	7.61	7.00	7.34	28,868
08 Jan 15	7.64000 +0.16	7.79	7.43	7.43	7,963
07 Jan 15	7.48000 -0.35	7.83	7.47	7.76	4,417
06 Jan 15	7.83000 +0.22	7.87	7.35	7.56	11,419
05 Jan 15	7.61000 +0.31	7.86	7.33	7.40	10,972
02 Jan 15	7.30000 +0.08	7.65	6.90	7.65	23,048
31 Dec 14	7.22000 +0.21	7.49	7.00	7.08	23,633
30 Dec 14	7.01000 -0.09	7.49	6.79	6.90	9,908
29 Dec 14	7.10000 +0.45	7.34	6.97	7.09	11,839
26 Dec 14	6.65000 -0.87	7.90	6.53	7.89	37,307
24 Dec 14	7.52000 +0.20	7.64	7.29	7.57	16,182
23 Dec 14	7.32000 -0.51	7.90	7.24	7.90	18,157
22 Dec 14	7.83000 +0.39	7.90	7.29	7.86	5,629
19 Dec 14	7.44000 -0.02	7.90	7.29	7.29	3,723
18 Dec 14	7.46000 +0.72	7.90	6.90	7.00	12,728
17 Dec 14	6.74000 -0.31	7.73	6.72	7.27	8,020
16 Dec 14	7.05000 -0.55	7.59	7.02	7.59	9,380
15 Dec 14	7.60000 -0.20	7.70	7.50	7.70	2,860
12 Dec 14	7.80000 -0.10	8.93	7.70	8.38	70,812
11 Dec 14	7.90000 +0.05	7.90	7.75	7.90	6,531
10 Dec 14	7.85000 +0.14	7.95	7.80	7.85	7,707
09 Dec 14	7.71000 -0.09	7.90	7.71	7.80	4,187
08 Dec 14	7.80000 +0.61	7.90	7.25	7.34	46,337
05 Dec 14	7.19000 -0.20	7.51	7.18	7.50	3,350
04 Dec 14	7.39000 -0.16	7.59	7.33	7.34	3,606
03 Dec 14	7.55000 +0.29	7.64	7.32	7.64	4,415
02 Dec 14	7.26000 -0.08	7.26	7.15	7.15	3,000
01 Dec 14	7.34000 +0.12	7.45	7.03	7.08	12,260
28 Nov 14	7.22000 -0.13	7.35	7.05	7.13	1,995
26 Nov 14	7.35030 +0.00	7.35	7.35	7.35	0
25 Nov 14	7.35030 -0.16	7.36	7.20	7.20	2,705
24 Nov 14	7.51000 -0.02	7.57	7.04	7.43	1,610
21 Nov 14	7.53000 +0.28	7.54	7.11	7.11	3,385
20 Nov 14	7.25000 -0.08	7.67	7.03	7.57	6,961
19 Nov 14	7.33000 +0.11	7.44	7.14	7.20	2,178
18 Nov 14	7.22000 -0.43	7.71	7.08	7.46	6,919
17 Nov 14	7.65000 +0.18	7.77	7.47	7.60	6,848
14 Nov 14	7.47000 -0.44	7.79	7.14	7.76	4,450
13 Nov 14	7.90990 +0.39	7.91	7.86	7.86	351
12 Nov 14	7.52000 +0.01	7.91	7.30	7.65	11,796
11 Nov 14	7.51000 -0.40	7.95	7.34	7.70	56,593
10 Nov 14	7.91000 +0.79	7.92	7.02	7.04	35,265
07 Nov 14	7.12000 -0.60	7.73	6.85	7.73	45,115
06 Nov 14	7.72000 +0.34	7.77	6.81	7.15	8,860
05 Nov 14	7.38000 -0.51	7.93	7.30	7.90	16,771
04 Nov 14	7.89000 +1.18	7.99	6.75	6.75	25,983
03 Nov 14	6.71000 -0.19	6.90	6.10	6.65	33,342
31 Oct 14	6.90000 -0.60	7.91	6.84	7.90	31,095
30 Oct 14	7.50000 -2.26	9.00	7.50	7.90	123,503
29 Oct 14	9.76000 +0.77	11.99	8.95	8.95	46,375
28 Oct 14	8.99000 +0.74	9.60	7.81	8.37	11,463
27 Oct 14	8.24500 +0.43	8.24	7.51	7.96	5,271
24 Oct 14	7.81000 -0.04	8.10	7.62	7.63	12,719
23 Oct 14	7.85000 +0.66	8.20	6.54	6.82	18,454
22 Oct 14	7.19100 -0.76	7.95	7.01	7.95	20,378
21 Oct 14	7.94990 +2.06	7.99	5.71	5.92	29,968
20 Oct 14	5.89000 +0.14	5.89	5.70	5.86	5,753
17 Oct 14	5.75000 -0.04	5.88	5.52	5.54	15,876
16 Oct 14	5.79200 -0.19	6.00	5.56	5.99	16,355
15 Oct 14	5.98000 -0.01	5.98	5.78	5.78	4,363
14 Oct 14	5.99000 +0.22	5.99	5.47	5.58	13,760
13 Oct 14	5.77000 -0.11	5.99	5.72	5.84	7,291
10 Oct 14	5.88000 -0.02	6.01	5.55	5.55	7,439
09 Oct 14	5.90000 +0.04	5.90	5.55	5.83	9,297
08 Oct 14	5.86000 +0.12	6.04	5.58	5.85	12,387
07 Oct 14	5.74000 -0.22	5.87	5.39	5.72	5,539
06 Oct 14	5.96000 -0.04	6.00	5.54	5.54	1,843
03 Oct 14	6.00000 +0.00	6.05	5.72	6.01	6,704
02 Oct 14	6.00000 +0.01	6.00	5.50	5.97	4,241
01 Oct 14	5.99000 +0.07	6.00	5.47	5.98	8,406
30 Sep 14	5.92010 +0.15	6.12	5.85	5.85	4,543
29 Sep 14	5.77000 -0.33	6.15	5.77	5.99	7,036
26 Sep 14	6.10000 -0.04	6.11	5.77	5.89	4,407
25 Sep 14	6.14000 -0.40	6.50	5.66	6.50	14,911
24 Sep 14	6.54000 -0.30	6.72	5.81	6.72	21,798
23 Sep 14	6.84000 -0.46	7.15	6.83	6.84	8,404
22 Sep 14	7.29990 -0.10	7.63	6.86	7.49	20,273
19 Sep 14	7.40000 +0.50	7.40	6.92	7.22	74,113
18 Sep 14	6.90000 -0.05	7.10	6.51	7.05	10,950
17 Sep 14	6.95010 +0.07	7.27	5.80	6.63	17,887
16 Sep 14	6.88000 +0.32	7.25	5.45	6.40	65,696
15 Sep 14	6.56500 +1.53	7.40	5.27	5.28	174,070
12 Sep 14	5.03000 +0.88	5.04	4.05	4.05	20,139
11 Sep 14	4.15000 +0.07	4.15	4.10	4.10	1,046
10 Sep 14	4.08000 -0.09	4.25	4.08	4.24	2,945
09 Sep 14	4.17000 +0.12	4.25	4.01	4.25	4,365
08 Sep 14	4.05000 -0.16	4.38	4.05	4.38	1,135
05 Sep 14	4.21000 +0.32	4.49	3.82	4.30	12,401
04 Sep 14	3.89000 +0.29	4.18	3.60	3.90	19,726
03 Sep 14	3.60000 -0.03	3.73	3.58	3.73	3,545
02 Sep 14	3.63000 +0.17	4.18	3.60	4.18	3,065
29 Aug 14	3.46000 +0.11	3.47	3.45	3.47	607
28 Aug 14	3.35000 -0.05	3.55	3.31	3.43	1,825
27 Aug 14	3.40000 -0.20	3.66	3.40	3.59	10,887
26 Aug 14	3.60000 -0.26	3.97	3.59	3.77	24,444
25 Aug 14	3.86000 +0.04	3.90	3.82	3.87	6,566
22 Aug 14	3.82000 -0.07	3.91	3.82	3.82	6,563
21 Aug 14	3.89000 -0.12	4.00	3.80	3.86	4,087
20 Aug 14	4.01000 -0.13	4.17	3.84	3.84	7,965
19 Aug 14	4.14000 +0.02	4.27	3.76	4.26	6,943
18 Aug 14	4.12000 +0.10	4.21	4.00	4.05	16,749
15 Aug 14	4.02000 -0.18	4.15	4.02	4.15	1,603
14 Aug 14	4.20010 +0.16	4.43	4.00	4.15	9,253
13 Aug 14	4.04000 +0.07	4.58	3.77	3.82	8,462
12 Aug 14	3.97000 -0.35	4.41	3.90	4.41	5,226
11 Aug 14	4.32000 +0.17	4.47	4.22	4.40	11,083
08 Aug 14	4.14990 +0.31	4.15	3.85	3.96	5,084
07 Aug 14	3.84000 +0.23	4.74	3.82	4.74	14,209
06 Aug 14	3.61010 +0.33	3.88	3.28	3.64	13,633
05 Aug 14	3.28000 -0.06	3.50	3.25	3.45	12,019
04 Aug 14	3.34000 -0.16	3.50	3.00	3.50	20,521
01 Aug 14	3.50000 -0.07	3.58	3.11	3.58	6,354
31 Jul 14	3.57000 -0.13	3.65	3.28	3.65	19,538
30 Jul 14	3.70000 -0.14	3.94	3.65	3.90	7,114
29 Jul 14	3.84500 +0.21	4.10	3.64	3.64	42,160
28 Jul 14	3.63000 -0.64	4.26	3.54	4.26	55,586
25 Jul 14	4.27000 -0.02	4.37	4.25	4.25	9,504
24 Jul 14	4.29000 -0.21	4.67	4.25	4.67	13,925
23 Jul 14	4.50000 -0.25	4.74	4.45	4.64	17,026
22 Jul 14	4.75000 -0.24	4.95	4.71	4.94	5,710
21 Jul 14	4.99000 +0.16	5.18	4.75	4.86	14,575
18 Jul 14	4.83000 -0.01	5.00	4.60	4.60	12,640
17 Jul 14	4.83990 -0.51	5.35	4.71	5.35	16,468
16 Jul 14	5.34970 -0.65	5.75	4.75	5.58	35,399
15 Jul 14	6.00000 -0.10	6.40	6.00	6.40	7,690
14 Jul 14	6.10000 -0.44	6.50	6.10	6.50	35,351
11 Jul 14	6.54000 +0.23	6.90	6.54	6.54	1,000
10 Jul 14	6.31000 -0.39	6.60	6.31	6.60	6,155
09 Jul 14	6.70000 +0.20	7.00	6.50	6.50	1,716
08 Jul 14	6.50000 -0.09	6.75	6.50	6.74	18,507
07 Jul 14	6.59400 +0.00	6.70	6.51	6.51	4,663
03 Jul 14	6.59000 +0.00	6.59	6.59	6.59	29
02 Jul 14	6.59000 -0.07	7.01	6.55	6.62	4,702
01 Jul 14	6.66000 +0.10	6.76	6.58	6.76	975
30 Jun 14	6.56000 -0.16	7.00	6.50	7.00	9,185
27 Jun 14	6.72000 +0.07	6.95	6.69	6.70	16,273
26 Jun 14	6.65000 -0.05	6.72	6.57	6.72	6,618
25 Jun 14	6.70000 +0.05	6.97	6.70	6.75	2,102
24 Jun 14	6.65000 -0.55	7.19	6.59	7.05	28,976
23 Jun 14	7.20000 +0.25	7.25	6.79	6.95	15,764
20 Jun 14	6.95000 -0.56	7.87	6.95	7.87	50,598
19 Jun 14	7.51000 +0.82	8.22	7.32	7.65	134,905
18 Jun 14	6.69000 -0.51	7.00	6.50	7.00	26,246
17 Jun 14	7.20000 +0.28	7.20	6.51	6.51	7,299
16 Jun 14	6.92000 +0.13	7.00	6.51	6.51	6,784
13 Jun 14	6.79000 +0.12	6.80	6.52	6.80	3,063
12 Jun 14	6.67000 +0.16	6.98	6.13	6.54	11,117
11 Jun 14	6.51000 -0.48	6.99	6.42	6.99	5,925
10 Jun 14	6.99000 +0.42	6.99	6.03	6.03	12,082
09 Jun 14	6.57000 -0.01	6.65	6.00	6.00	5,334
06 Jun 14	6.58000 +0.03	6.64	6.00	6.01	5,550
05 Jun 14	6.55000 +0.46	6.55	6.00	6.00	10,930
04 Jun 14	6.09000 -0.19	6.15	6.01	6.14	5,794
03 Jun 14	6.27990 +0.19	6.28	6.09	6.09	4,500
02 Jun 14	6.09010 -0.01	6.09	6.08	6.09	1,751
30 May 14	6.10280 -0.15	6.26	6.01	6.06	3,091
29 May 14	6.25000 +0.09	6.30	6.02	6.02	2,151
28 May 14	6.16000 -0.20	6.29	6.16	6.29	1,931
27 May 14	6.36000 -0.38	6.72	6.11	6.72	12,550
23 May 14	6.74000 +0.04	7.08	6.60	6.75	7,786
22 May 14	6.70000 -0.03	7.11	6.55	7.11	3,400
21 May 14	6.73010 -0.61	7.78	6.72	7.78	29,866
20 May 14	7.34000 -0.07	7.34	7.34	7.34	600
19 May 14	7.41000 +0.19	7.44	7.05	7.44	5,978
16 May 14	7.22000 -0.22	7.44	6.92	6.92	1,398
15 May 14	7.44000 +0.92	7.44	6.85	6.95	4,266
14 May 14	6.52000 -0.46	6.95	6.52	6.95	225
13 May 14	6.97960 +0.05	6.98	6.50	6.50	1,428
12 May 14	6.93000 +0.38	6.98	6.70	6.98	3,060
09 May 14	6.55000 -0.44	6.98	6.55	6.98	1,260
08 May 14	6.99000 +0.94	6.99	6.49	6.50	24,183
07 May 14	6.05000 -0.05	6.24	6.05	6.12	12,670
06 May 14	6.10000 -0.60	6.85	6.10	6.65	24,840
05 May 14	6.70000 -0.50	7.00	6.30	6.80	41,045
02 May 14	7.20000 +0.00	7.69	6.01	7.50	579,860

Aldeyra Therapeutics Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	0.64530 -0.03	0.73	0.63	0.67	717,364
21 Oct 26	0.67030 -0.06	0.75	0.66	0.74	606,565
20 Oct 26	0.73430 +0.07	0.75	0.65	0.65	1,635,020
19 Oct 26	0.66510 -0.04	0.72	0.66	0.70	861,032
16 Oct 26	0.70010 -0.04	0.74	0.65	0.74	1,808,399
15 Oct 26	0.73730 -0.05	0.80	0.73	0.77	1,135,646
14 Oct 26	0.79040 -0.11	0.90	0.79	0.88	1,573,312
13 Oct 26	0.89980 -0.01	0.91	0.87	0.89	1,453,194
12 Oct 26	0.90580 -0.01	0.94	0.88	0.92	1,334,794
09 Oct 26	0.91630 -0.03	0.97	0.92	0.94	698,974
08 Oct 26	0.94770 -0.01	0.97	0.91	0.96	1,178,187
07 Oct 26	0.95860 +0.04	0.97	0.88	0.91	1,271,717
06 Oct 26	0.91590 -0.01	0.99	0.86	0.95	8,228,890
05 Oct 26	0.92370 -0.25	1.18	0.90	1.18	7,012,025
02 Oct 26	1.17000 -0.12	1.31	1.15	1.31	2,264,465
01 Oct 26	1.29000 +0.06	1.30	1.20	1.26	1,206,425
30 Sep 26	1.23000 -0.09	1.35	1.22	1.34	1,648,821
29 Sep 26	1.32000 +0.16	1.44	1.16	1.17	5,411,595
28 Sep 26	1.16000 -0.05	1.22	1.15	1.18	994,721
25 Sep 26	1.20500 -0.01	1.28	1.20	1.23	644,928
24 Sep 26	1.22000 -0.13	1.35	1.22	1.35	838,696
23 Sep 26	1.35000 -0.04	1.40	1.33	1.40	633,727
22 Sep 26	1.39500 +0.04	1.40	1.35	1.37	429,894
21 Sep 26	1.35000 -0.01	1.39	1.32	1.37	494,768
18 Sep 26	1.36000 -0.02	1.40	1.35	1.40	366,920
17 Sep 26	1.38000 +0.01	1.43	1.37	1.39	394,915
16 Sep 26	1.37000 +0.00	1.40	1.36	1.38	716,851
15 Sep 26	1.37000 -0.09	1.45	1.35	1.45	831,815
14 Sep 26	1.46000 +0.12	1.49	1.35	1.35	1,167,283
11 Sep 26	1.34000 -0.12	1.48	1.33	1.48	1,554,114
10 Sep 26	1.46000 -0.04	1.50	1.46	1.48	550,723
09 Sep 26	1.50000 -0.04	1.53	1.50	1.53	544,001
08 Sep 26	1.54000 +0.06	1.55	1.47	1.47	721,817
04 Sep 26	1.48000 +0.00	1.49	1.46	1.47	486,184
03 Sep 26	1.48000 -0.01	1.51	1.46	1.48	568,928
02 Sep 26	1.49000 +0.00	1.54	1.46	1.51	498,451
01 Sep 26	1.49000 +0.01	1.50	1.46	1.46	462,867
31 Aug 26	1.48000 +0.00	1.51	1.47	1.51	495,386
28 Aug 26	1.48500 -0.05	1.56	1.48	1.52	547,980
27 Aug 26	1.54000 -0.02	1.58	1.52	1.57	277,452
26 Aug 26	1.56000 +0.01	1.58	1.52	1.54	477,054
25 Aug 26	1.55000 +0.03	1.56	1.50	1.52	444,726
24 Aug 26	1.52000 +0.00	1.54	1.46	1.53	531,878
21 Aug 26	1.52000 +0.02	1.60	1.48	1.50	1,098,866
20 Aug 26	1.50000 -0.08	1.58	1.50	1.57	941,942
19 Aug 26	1.58000 +0.03	1.60	1.54	1.59	981,338
18 Aug 26	1.55000 -0.01	1.60	1.50	1.54	702,798
17 Aug 26	1.56000 +0.00	1.58	1.52	1.55	789,777
14 Aug 26	1.56000 +0.12	1.57	1.45	1.49	829,953
13 Aug 26	1.44000 -0.08	1.57	1.44	1.53	1,356,413
12 Aug 26	1.52000 +0.01	1.58	1.50	1.51	936,731
11 Aug 26	1.51000 +0.00	1.54	1.50	1.53	473,882
10 Aug 26	1.51000 -0.04	1.57	1.51	1.55	866,830
07 Aug 26	1.55000 -0.04	1.62	1.52	1.56	1,171,167
06 Aug 26	1.59000 -0.01	1.62	1.53	1.60	573,752
05 Aug 26	1.60000 +0.05	1.63	1.55	1.55	822,587
04 Aug 26	1.55000 +0.02	1.60	1.50	1.52	975,407
03 Aug 26	1.53000 -0.01	1.55	1.49	1.55	782,191
31 Jul 26	1.54000 -0.06	1.63	1.52	1.62	576,169
30 Jul 26	1.60000 -0.01	1.67	1.60	1.63	548,885
29 Jul 26	1.61000 +0.03	1.63	1.53	1.58	741,112
28 Jul 26	1.58000 +0.00	1.62	1.49	1.62	916,756
27 Jul 26	1.58500 +0.07	1.61	1.53	1.53	1,232,044
24 Jul 26	1.52000 -0.03	1.60	1.48	1.60	1,124,932
23 Jul 26	1.55000 -0.15	1.72	1.54	1.70	1,406,063
22 Jul 26	1.70000 -0.05	1.75	1.66	1.75	1,039,111
21 Jul 26	1.75000 +0.05	1.78	1.69	1.71	1,105,004
20 Jul 26	1.70000 +0.01	1.76	1.65	1.70	1,130,775
17 Jul 26	1.69000 -0.03	1.74	1.65	1.70	1,169,884
16 Jul 26	1.72000 -0.20	1.85	1.60	1.84	2,579,544
15 Jul 26	1.92000 -0.01	1.97	1.90	1.92	870,468
14 Jul 26	1.93000 +0.00	1.98	1.90	1.95	836,527
13 Jul 26	1.93000 -0.14	2.06	1.90	2.03	1,373,784
10 Jul 26	2.07000 -0.23	2.29	2.06	2.28	1,224,621
09 Jul 26	2.30000 +0.17	2.31	2.06	2.14	2,078,958
08 Jul 26	2.13000 -0.10	2.24	2.07	2.22	3,090,633
07 Jul 26	2.23000 -0.05	2.35	2.19	2.28	2,136,116
06 Jul 26	2.28000 +0.01	2.36	2.21	2.25	1,199,839
02 Jul 26	2.27000 -0.16	2.53	2.25	2.41	2,114,742
01 Jul 26	2.43000 +0.30	2.53	2.11	2.13	3,406,798
30 Jun 26	2.13000 +0.08	2.16	2.05	2.05	2,182,784
29 Jun 26	2.05000 +0.22	2.09	1.82	1.84	1,907,051
26 Jun 26	1.83000 +0.03	1.88	1.71	1.82	6,056,443
25 Jun 26	1.80000 -0.10	1.96	1.75	1.94	2,046,055
24 Jun 26	1.90000 -0.12	2.09	1.85	2.06	2,115,514
23 Jun 26	2.02000 -0.03	2.21	2.00	2.00	2,433,832
22 Jun 26	2.05000 +0.09	2.15	1.95	1.95	1,687,172
18 Jun 26	1.96000 +0.13	1.99	1.87	1.87	2,181,295
17 Jun 26	1.83000 +0.05	1.92	1.77	1.77	1,289,110
16 Jun 26	1.78000 +0.02	1.84	1.75	1.77	923,585
15 Jun 26	1.76000 +0.00	1.83	1.74	1.81	627,229
12 Jun 26	1.76000 +0.05	1.77	1.70	1.71	831,671
11 Jun 26	1.71000 +0.02	1.73	1.66	1.68	1,178,470
10 Jun 26	1.69000 -0.03	1.80	1.65	1.71	902,889
09 Jun 26	1.72000 -0.02	1.83	1.68	1.76	961,287
08 Jun 26	1.74000 +0.11	1.97	1.73	1.83	1,772,296
05 Jun 26	1.63000 -0.13	1.76	1.62	1.76	935,192
04 Jun 26	1.76000 -0.10	1.93	1.75	1.86	1,059,313
03 Jun 26	1.86000 +0.22	1.87	1.59	1.64	2,012,500
02 Jun 26	1.64000 -0.02	1.69	1.58	1.67	959,471
01 Jun 26	1.66000 -0.09	1.74	1.62	1.74	778,975
29 May 26	1.75000 +0.00	1.75	1.67	1.74	574,919
28 May 26	1.75000 +0.04	1.79	1.69	1.71	1,221,777
27 May 26	1.71000 -0.07	1.78	1.68	1.75	882,700
26 May 26	1.78000 +0.23	1.78	1.53	1.54	1,958,555
22 May 26	1.55000 -0.04	1.62	1.53	1.57	466,152
21 May 26	1.59000 +0.04	1.59	1.51	1.52	625,817
20 May 26	1.55000 +0.01	1.57	1.50	1.54	830,010
19 May 26	1.54000 -0.06	1.58	1.52	1.58	709,197
18 May 26	1.60000 -0.08	1.69	1.58	1.67	1,023,831
15 May 26	1.68000 +0.02	1.71	1.60	1.63	1,308,600
14 May 26	1.66000 -0.04	1.71	1.63	1.71	709,608
13 May 26	1.70000 -0.01	1.72	1.65	1.70	1,328,564
12 May 26	1.71000 -0.05	1.80	1.70	1.75	718,553
11 May 26	1.76000 +0.03	1.77	1.71	1.72	712,600
08 May 26	1.73000 +0.00	1.77	1.70	1.70	819,309
07 May 26	1.73000 -0.01	1.75	1.68	1.73	636,741
06 May 26	1.74000 +0.02	1.86	1.69	1.70	1,146,582
05 May 26	1.72000 +0.10	1.73	1.59	1.63	1,043,710
04 May 26	1.62000 +0.03	1.68	1.57	1.57	787,434
01 May 26	1.59000 +0.07	1.60	1.51	1.52	743,718
30 Apr 26	1.52000 +0.02	1.60	1.49	1.51	1,179,222
29 Apr 26	1.50000 -0.07	1.59	1.47	1.55	702,422
28 Apr 26	1.57000 -0.01	1.62	1.56	1.57	724,956
27 Apr 26	1.58000 +0.03	1.60	1.52	1.54	1,196,799
24 Apr 26	1.55000 -0.05	1.59	1.51	1.58	1,470,448
23 Apr 26	1.60000 -0.10	1.70	1.57	1.70	1,508,582
22 Apr 26	1.70000 +0.02	1.71	1.65	1.68	1,078,003
21 Apr 26	1.68000 -0.10	1.84	1.67	1.79	1,583,120
20 Apr 26	1.78000 -0.02	1.82	1.75	1.79	980,795
17 Apr 26	1.80000 +0.00	1.86	1.79	1.81	1,292,039
16 Apr 26	1.80000 -0.03	1.83	1.71	1.82	1,291,477
15 Apr 26	1.83000 +0.04	1.87	1.77	1.80	1,825,261
14 Apr 26	1.79000 -0.01	1.89	1.75	1.80	2,029,515
13 Apr 26	1.80000 +0.02	1.84	1.70	1.72	1,483,437
10 Apr 26	1.78000 +0.19	1.81	1.60	1.60	2,256,943
09 Apr 26	1.59000 +0.02	1.63	1.52	1.57	2,629,770
08 Apr 26	1.57000 +0.05	1.62	1.55	1.59	1,332,117
07 Apr 26	1.52000 -0.02	1.56	1.48	1.51	1,276,719
06 Apr 26	1.54000 -0.12	1.66	1.52	1.66	2,004,410
02 Apr 26	1.66000 -0.02	1.72	1.63	1.69	1,805,701
01 Apr 26	1.68000 -0.01	1.87	1.68	1.71	4,706,033
31 Mar 26	1.69000 +0.01	1.81	1.67	1.73	2,360,242
30 Mar 26	1.68000 -0.09	1.78	1.68	1.76	1,900,482
27 Mar 26	1.77000 -0.07	1.84	1.75	1.81	2,608,689
26 Mar 26	1.84000 -0.01	1.88	1.73	1.81	2,953,021
25 Mar 26	1.85000 -0.02	2.02	1.76	1.98	4,509,095
24 Mar 26	1.87000 -0.36	2.33	1.86	2.25	7,243,208
23 Mar 26	2.23000 +0.42	2.32	1.82	1.88	7,044,392
20 Mar 26	1.81000 -0.02	2.03	1.79	1.93	10,624,555
19 Mar 26	1.83000 +0.41	1.85	1.37	1.39	11,758,207
18 Mar 26	1.42000 +0.18	1.56	1.16	1.20	16,542,016
17 Mar 26	1.24000 -2.99	1.51	1.07	1.12	51,569,776
16 Mar 26	4.23000 +0.11	4.45	4.07	4.38	3,732,771
13 Mar 26	4.12500 -0.55	4.72	4.01	4.69	3,363,856
12 Mar 26	4.67000 -0.27	4.99	4.51	4.99	2,059,784
11 Mar 26	4.94000 -0.07	5.10	4.74	5.10	1,627,811
10 Mar 26	5.01000 -0.25	5.60	4.98	5.35	1,604,787
09 Mar 26	5.26000 +0.46	5.30	4.75	4.80	1,364,006
06 Mar 26	4.80000 +0.15	4.88	4.41	4.60	1,215,734
05 Mar 26	4.65000 -0.55	5.12	4.36	5.12	2,598,455
04 Mar 26	5.19500 +0.09	5.39	5.15	5.18	764,616
03 Mar 26	5.11000 -0.51	5.52	5.05	5.50	862,993
02 Mar 26	5.62000 +0.16	5.74	5.32	5.40	879,091
27 Feb 26	5.46000 -0.04	5.50	5.30	5.46	1,015,018
26 Feb 26	5.50000 +0.01	5.53	5.35	5.47	937,432
25 Feb 26	5.49000 +0.28	5.62	5.21	5.24	1,266,489
24 Feb 26	5.21000 +0.22	5.34	4.95	4.97	1,043,803
23 Feb 26	4.99000 +0.04	5.10	4.85	4.91	436,366
20 Feb 26	4.95000 -0.13	5.08	4.91	5.02	468,354
19 Feb 26	5.08000 +0.06	5.13	4.92	5.01	726,828
18 Feb 26	5.02000 -0.13	5.19	4.91	5.15	659,662
17 Feb 26	5.15000 -0.13	5.35	5.13	5.24	582,007
13 Feb 26	5.28000 +0.03	5.44	5.15	5.29	830,203
12 Feb 26	5.25000 -0.07	5.56	5.16	5.35	1,067,848
11 Feb 26	5.32000 -0.16	5.52	5.28	5.50	906,018
10 Feb 26	5.48000 -0.08	5.67	5.45	5.57	587,717
09 Feb 26	5.56000 +0.03	5.66	5.41	5.53	365,063
06 Feb 26	5.53000 +0.44	5.61	5.15	5.21	973,376
05 Feb 26	5.09000 -0.13	5.44	5.07	5.19	600,771
04 Feb 26	5.22000 -0.19	5.48	4.92	5.45	935,663
03 Feb 26	5.41000 -0.02	5.60	5.31	5.45	556,405
02 Feb 26	5.43000 +0.07	5.59	5.25	5.32	355,678
30 Jan 26	5.36000 +0.04	5.93	5.26	5.45	742,830
29 Jan 26	5.32000 -0.10	5.44	5.22	5.42	525,356
28 Jan 26	5.42000 -0.12	5.55	5.36	5.55	595,658
27 Jan 26	5.54000 +0.31	5.65	5.25	5.25	865,020
26 Jan 26	5.23000 +0.04	5.31	5.05	5.16	620,218
23 Jan 26	5.19000 -0.03	5.43	5.09	5.21	1,256,130
22 Jan 26	5.22000 +0.23	5.39	4.97	5.01	957,399
21 Jan 26	4.99000 +0.24	5.13	4.74	4.74	1,191,911
20 Jan 26	4.75000 +0.12	4.82	4.39	4.52	1,019,977
16 Jan 26	4.63000 +0.22	4.74	4.22	4.39	1,634,445
15 Jan 26	4.41000 +0.17	4.45	4.20	4.28	835,572
14 Jan 26	4.24000 +0.10	4.30	4.08	4.14	593,671
13 Jan 26	4.14000 +0.01	4.16	3.95	4.15	517,837
12 Jan 26	4.13000 +0.02	4.19	3.94	4.07	616,918
09 Jan 26	4.11000 -0.07	4.33	4.01	4.24	643,792
08 Jan 26	4.18000 +0.02	4.20	4.05	4.11	548,579
07 Jan 26	4.16000 +0.10	4.27	4.06	4.08	882,540
06 Jan 26	4.06000 -0.18	4.31	4.02	4.25	1,118,415
05 Jan 26	4.24000 -0.43	4.76	4.14	4.70	1,213,800
02 Jan 26	4.67000 -0.51	5.20	4.65	5.12	1,116,654
31 Dec 25	5.18000 +0.03	5.26	5.11	5.17	554,142
30 Dec 25	5.15000 -0.02	5.26	5.03	5.16	504,542
29 Dec 25	5.17000 -0.14	5.31	5.13	5.26	418,150
26 Dec 25	5.31000 +0.03	5.33	5.10	5.28	508,355
24 Dec 25	5.28000 +0.23	5.35	4.98	5.05	401,062
23 Dec 25	5.05000 -0.49	5.50	5.01	5.50	1,080,608
22 Dec 25	5.54000 +0.58	5.74	4.90	4.94	1,455,476
19 Dec 25	4.96000 -0.05	5.12	4.93	5.02	821,497
18 Dec 25	5.01000 -0.24	5.68	5.00	5.27	1,766,775
17 Dec 25	5.25000 -0.06	5.43	5.14	5.38	2,215,456
16 Dec 25	5.31000 +1.32	5.42	3.94	3.95	8,488,156
15 Dec 25	3.99000 -0.55	4.70	3.97	4.62	2,560,444
12 Dec 25	4.54000 -0.05	4.91	4.51	4.59	1,298,928
11 Dec 25	4.59000 -0.20	4.84	4.57	4.81	1,136,359
10 Dec 25	4.79000 +0.00	4.81	4.68	4.77	838,365
09 Dec 25	4.79000 -0.16	4.99	4.78	4.94	1,699,389
08 Dec 25	4.95000 +0.25	5.04	4.75	4.75	1,226,690
05 Dec 25	4.70000 -0.18	4.98	4.67	4.88	822,470
04 Dec 25	4.88000 +0.01	5.02	4.81	4.89	894,435
03 Dec 25	4.87000 +0.00	5.05	4.71	4.97	1,495,076
02 Dec 25	4.87000 -0.37	5.25	4.84	5.22	1,679,291
01 Dec 25	5.24000 -0.24	5.46	5.18	5.42	869,359
28 Nov 25	5.48000 -0.11	5.68	5.45	5.60	580,311
26 Nov 25	5.59000 +0.33	5.65	5.23	5.27	1,311,950
25 Nov 25	5.26000 +0.03	5.34	5.18	5.25	1,113,016
24 Nov 25	5.23000 +0.27	5.30	4.95	4.97	828,298
21 Nov 25	4.96000 +0.23	5.07	4.70	4.71	647,708
20 Nov 25	4.73000 -0.13	5.04	4.71	4.99	560,401
19 Nov 25	4.86000 -0.05	4.93	4.72	4.89	504,309
18 Nov 25	4.91000 -0.04	4.99	4.80	4.95	573,104
17 Nov 25	4.95000 -0.10	5.14	4.85	5.05	621,491
14 Nov 25	5.05000 +0.03	5.18	4.92	4.94	579,034
13 Nov 25	5.02000 -0.28	5.27	4.99	5.27	703,876
12 Nov 25	5.30000 +0.07	5.35	5.18	5.21	854,882
11 Nov 25	5.23000 +0.10	5.28	5.00	5.13	504,354
10 Nov 25	5.13000 +0.44	5.15	4.71	4.74	1,083,083
07 Nov 25	4.69000 -0.12	4.84	4.53	4.81	624,918
06 Nov 25	4.81000 -0.12	4.95	4.80	4.94	371,371
05 Nov 25	4.93000 +0.01	5.01	4.84	4.92	370,345
04 Nov 25	4.92000 -0.31	5.27	4.89	5.14	549,315
03 Nov 25	5.23000 +0.16	5.24	5.04	5.07	639,684
31 Oct 25	5.07000 +0.04	5.11	4.85	5.01	568,723
30 Oct 25	5.03000 -0.02	5.15	4.89	5.01	1,044,477
29 Oct 25	5.05500 -0.09	5.22	5.00	5.11	491,625
28 Oct 25	5.14000 -0.09	5.35	4.70	5.13	1,242,780
27 Oct 25	5.23000 -0.01	5.40	5.18	5.28	510,249
24 Oct 25	5.24000 +0.06	5.28	5.18	5.25	310,319
23 Oct 25	5.18000 -0.01	5.26	5.11	5.19	333,405
22 Oct 25	5.19000 -0.32	5.52	5.06	5.49	759,890
21 Oct 25	5.51000 +0.07	5.55	5.24	5.44	638,141
20 Oct 25	5.44000 +0.18	5.46	5.26	5.34	585,049
17 Oct 25	5.26000 -0.13	5.44	5.24	5.36	562,371
16 Oct 25	5.39000 -0.27	5.79	5.39	5.72	600,774
15 Oct 25	5.66000 +0.32	5.68	5.34	5.34	818,633
14 Oct 25	5.34000 +0.09	5.36	5.12	5.18	392,079
13 Oct 25	5.25000 -0.14	5.47	5.12	5.40	781,632
10 Oct 25	5.39000 -0.28	5.71	5.36	5.66	980,128
09 Oct 25	5.67000 +0.05	5.78	5.64	5.68	675,978
08 Oct 25	5.62000 +0.01	5.77	5.45	5.64	923,244
07 Oct 25	5.61000 +0.10	5.66	5.44	5.51	647,308
06 Oct 25	5.51000 -0.23	5.78	5.36	5.78	705,219
03 Oct 25	5.74000 +0.42	5.75	5.28	5.36	1,024,626
02 Oct 25	5.32000 +0.08	5.36	5.18	5.27	410,742
01 Oct 25	5.24000 +0.02	5.43	5.17	5.17	411,331
30 Sep 25	5.22000 +0.01	5.23	5.13	5.22	397,503
29 Sep 25	5.21000 +0.14	5.31	5.13	5.15	500,369
26 Sep 25	5.07000 +0.12	5.13	4.91	4.96	590,517
25 Sep 25	4.95000 -0.06	5.01	4.86	5.01	420,857
24 Sep 25	5.01000 -0.10	5.26	4.97	5.15	558,600
23 Sep 25	5.11000 +0.16	5.16	4.93	4.97	672,042
22 Sep 25	4.95000 +0.02	5.01	4.88	4.93	860,030
19 Sep 25	4.93000 -0.08	5.05	4.78	5.05	1,499,637
18 Sep 25	5.01000 +0.11	5.11	4.94	4.94	745,822
17 Sep 25	4.90000 -0.06	5.11	4.88	4.97	845,881
16 Sep 25	4.96000 -0.13	5.23	4.94	5.14	796,422
15 Sep 25	5.09000 -0.30	5.43	4.96	5.41	1,599,412
12 Sep 25	5.39000 -0.17	5.62	5.38	5.56	661,034
11 Sep 25	5.56000 +0.02	5.82	5.49	5.54	734,921
10 Sep 25	5.54000 -0.22	5.88	5.47	5.81	613,480
09 Sep 25	5.76000 +0.06	5.77	5.62	5.70	1,012,210
08 Sep 25	5.70000 +0.14	5.80	5.41	5.54	673,238
05 Sep 25	5.56000 +0.03	5.70	5.39	5.56	1,063,073
04 Sep 25	5.53000 -0.30	5.88	5.50	5.82	1,550,263
03 Sep 25	5.83000 +0.08	5.93	5.65	5.69	514,291
02 Sep 25	5.75000 -0.09	5.91	5.72	5.82	452,144
29 Aug 25	5.84000 -0.02	5.91	5.69	5.86	453,359
28 Aug 25	5.86000 +0.01	6.18	5.84	5.91	995,768
27 Aug 25	5.85000 -0.04	5.89	5.74	5.87	476,119
26 Aug 25	5.89000 +0.12	5.91	5.75	5.81	521,689
25 Aug 25	5.77000 -0.04	5.89	5.68	5.82	561,896
22 Aug 25	5.81000 -0.07	6.05	5.66	5.89	1,026,475
21 Aug 25	5.88000 +0.25	5.97	5.56	5.57	884,392
20 Aug 25	5.63000 +0.03	5.68	5.50	5.59	501,378
19 Aug 25	5.60000 +0.16	5.73	5.34	5.44	1,185,061
18 Aug 25	5.44000 +0.05	5.65	5.38	5.43	739,004
15 Aug 25	5.39000 +0.09	5.40	5.25	5.31	910,561
14 Aug 25	5.30000 -0.07	5.41	5.20	5.29	574,598
13 Aug 25	5.37000 +0.01	5.49	5.28	5.37	869,020
12 Aug 25	5.36000 +0.11	5.49	5.27	5.30	830,609
11 Aug 25	5.25000 -0.01	5.37	5.04	5.26	1,033,343
08 Aug 25	5.26000 +0.09	5.32	4.99	5.16	1,314,032
07 Aug 25	5.17000 -0.05	5.31	5.08	5.28	606,579
06 Aug 25	5.22000 +0.06	5.29	5.05	5.18	715,815
05 Aug 25	5.16000 +0.08	5.23	4.99	5.07	1,274,506
04 Aug 25	5.08000 +0.27	5.22	4.80	4.90	1,041,052
01 Aug 25	4.81000 -0.18	4.92	4.23	4.90	1,511,276
31 Jul 25	4.99000 -0.06	5.15	4.94	5.06	780,217
30 Jul 25	5.05000 -0.04	5.35	5.00	5.14	965,979
29 Jul 25	5.09000 -0.23	5.32	5.02	5.30	1,220,635
28 Jul 25	5.32000 +0.15	5.37	5.12	5.15	904,745
25 Jul 25	5.17000 -0.27	5.47	5.13	5.42	1,755,343
24 Jul 25	5.44000 -0.09	5.62	5.39	5.53	979,947
23 Jul 25	5.53000 +0.17	5.62	5.37	5.39	880,566
22 Jul 25	5.36000 -0.03	5.40	5.21	5.39	936,795
21 Jul 25	5.39000 +0.00	5.47	5.24	5.37	1,436,566
18 Jul 25	5.39000 +0.36	5.66	5.15	5.17	1,773,504
17 Jul 25	5.03000 -0.13	5.41	4.88	5.20	1,915,637
16 Jul 25	5.16000 +0.19	5.18	4.94	5.00	717,843
15 Jul 25	4.97000 -0.04	5.09	4.81	5.05	973,294
14 Jul 25	5.01000 +0.36	5.04	4.64	4.66	1,220,585
11 Jul 25	4.65000 -0.15	4.81	4.55	4.74	1,383,108
10 Jul 25	4.80000 +0.28	4.92	4.43	4.50	1,410,924
09 Jul 25	4.52000 +0.19	4.60	4.34	4.40	1,754,980
08 Jul 25	4.33000 -0.02	4.44	4.12	4.38	1,099,539
07 Jul 25	4.35000 +0.05	4.43	4.16	4.26	908,729
03 Jul 25	4.30000 +0.30	4.34	4.00	4.02	757,113
02 Jul 25	4.00000 +0.07	4.21	3.94	3.98	1,504,630
01 Jul 25	3.93000 +0.10	4.03	3.73	3.79	922,641
30 Jun 25	3.83000 +0.04	3.97	3.67	3.82	1,514,090
27 Jun 25	3.79000 -0.08	3.99	3.73	3.97	2,538,597
26 Jun 25	3.87000 +0.36	3.93	3.52	3.68	1,954,620
25 Jun 25	3.51000 +0.16	3.64	3.29	3.34	1,248,502
24 Jun 25	3.35000 +0.26	3.37	3.00	3.06	684,462
23 Jun 25	3.08500 +0.04	3.15	2.95	3.04	588,354
20 Jun 25	3.05000 -0.12	3.29	3.01	3.23	803,038
18 Jun 25	3.17000 +0.08	3.20	3.01	3.07	690,724
17 Jun 25	3.09000 +0.07	3.24	2.97	3.05	930,278
16 Jun 25	3.02000 +0.24	3.04	2.60	2.81	1,160,723
13 Jun 25	2.78000 -0.15	2.94	2.75	2.85	1,183,626
12 Jun 25	2.93000 -0.03	3.08	2.90	2.92	744,414
11 Jun 25	2.96000 +0.28	3.04	2.66	2.70	1,043,996
10 Jun 25	2.68500 +0.01	2.87	2.67	2.70	730,142
09 Jun 25	2.67000 +0.01	2.72	2.61	2.68	533,349
06 Jun 25	2.66000 +0.21	2.67	2.47	2.51	662,050
05 Jun 25	2.45000 -0.02	2.54	2.41	2.46	537,208
04 Jun 25	2.47000 +0.12	2.52	2.33	2.33	700,255
03 Jun 25	2.35000 +0.23	2.38	2.12	2.12	915,705
02 Jun 25	2.12000 -0.03	2.21	2.08	2.14	1,001,375
30 May 25	2.15000 -0.13	2.26	2.10	2.26	1,280,996
29 May 25	2.28000 +0.06	2.30	2.17	2.26	601,283
28 May 25	2.22000 +0.02	2.25	2.17	2.20	412,037
27 May 25	2.20000 -0.02	2.30	2.18	2.26	692,744
23 May 25	2.22000 -0.03	2.31	2.15	2.22	705,572
22 May 25	2.25000 +0.00	2.33	2.21	2.25	520,747
21 May 25	2.25000 -0.11	2.39	2.22	2.32	834,952
20 May 25	2.36000 -0.06	2.40	2.23	2.38	783,722
19 May 25	2.42000 +0.26	2.42	2.15	2.15	875,280
16 May 25	2.16000 +0.00	2.17	2.08	2.10	809,747
15 May 25	2.16000 -0.01	2.20	2.05	2.19	516,924
14 May 25	2.17000 +0.09	2.18	1.99	2.09	1,104,177
13 May 25	2.08000 -0.13	2.26	2.08	2.22	1,317,725
12 May 25	2.21000 +0.03	2.31	2.16	2.28	1,161,025
09 May 25	2.18000 +0.02	2.30	2.14	2.17	1,093,390
08 May 25	2.16000 +0.15	2.17	1.93	2.03	1,665,290
07 May 25	2.01000 -0.09	2.17	1.90	2.17	2,248,584
06 May 25	2.10000 -0.60	2.43	2.02	2.41	4,566,499
05 May 25	2.70000 -0.11	2.82	2.66	2.80	1,114,133
02 May 25	2.81000 +0.10	2.89	2.65	2.71	894,973
01 May 25	2.71000 +0.06	2.74	2.38	2.67	1,708,284
30 Apr 25	2.65000 -0.04	2.69	2.57	2.68	746,706
29 Apr 25	2.69000 -0.07	2.77	2.63	2.76	997,651
28 Apr 25	2.76000 +0.10	2.82	2.61	2.67	911,043
25 Apr 25	2.66000 +0.01	2.80	2.58	2.78	1,376,223
24 Apr 25	2.65000 +0.23	2.66	2.38	2.44	1,170,137
23 Apr 25	2.42000 +0.10	2.53	2.36	2.39	1,060,276
22 Apr 25	2.32000 +0.08	2.40	2.25	2.26	1,123,898
21 Apr 25	2.24000 +0.05	2.36	2.13	2.16	1,114,756
17 Apr 25	2.19000 +0.18	2.22	2.03	2.03	1,881,327
16 Apr 25	2.01000 -0.19	2.23	1.99	2.19	1,363,295
15 Apr 25	2.20000 +0.08	2.36	2.09	2.12	2,208,692
14 Apr 25	2.12000 +0.21	2.18	1.94	1.94	2,120,432
11 Apr 25	1.91000 +0.02	1.94	1.79	1.88	1,715,955
10 Apr 25	1.89000 -0.05	1.96	1.80	1.91	1,591,577
09 Apr 25	1.94000 +0.02	2.03	1.72	1.83	2,827,857
08 Apr 25	1.92000 -0.03	2.32	1.87	2.05	3,758,531
07 Apr 25	1.95000 +0.06	1.99	1.60	1.80	4,635,261
04 Apr 25	1.89000 +0.47	2.00	1.38	1.40	12,925,946
03 Apr 25	1.42000 -3.90	1.78	1.14	1.45	21,941,900
02 Apr 25	5.32500 -0.15	5.88	5.22	5.40	1,951,403
01 Apr 25	5.47500 -0.28	5.91	5.04	5.80	2,209,583
31 Mar 25	5.75000 -0.92	6.55	5.62	6.53	2,957,029
28 Mar 25	6.67000 +0.41	6.73	6.15	6.25	1,144,362
27 Mar 25	6.26000 -0.04	6.59	6.20	6.31	1,433,457
26 Mar 25	6.30000 -0.38	6.67	6.26	6.66	780,975
25 Mar 25	6.68000 +0.07	6.81	6.49	6.61	780,829
24 Mar 25	6.61000 +0.03	6.80	6.30	6.61	622,457
21 Mar 25	6.58000 -0.14	6.78	6.52	6.62	675,335
20 Mar 25	6.72000 +0.14	6.87	6.43	6.50	460,774
19 Mar 25	6.58000 -0.09	6.69	6.22	6.69	523,402
18 Mar 25	6.66500 +0.36	6.86	6.27	6.32	678,559
17 Mar 25	6.31000 -0.60	7.01	6.16	6.99	990,936
14 Mar 25	6.91000 +0.10	7.08	6.81	6.83	581,446
13 Mar 25	6.81000 -0.17	7.14	6.78	6.90	754,547
12 Mar 25	6.98000 +0.06	7.20	6.79	7.00	639,773
11 Mar 25	6.92000 +0.30	6.96	6.58	6.66	643,886
10 Mar 25	6.62000 +0.27	6.66	6.18	6.31	747,015
07 Mar 25	6.35000 +0.06	6.61	6.18	6.28	568,224
06 Mar 25	6.29000 +0.14	6.35	5.99	5.99	480,253
05 Mar 25	6.15000 -0.02	6.29	5.85	6.19	520,993
04 Mar 25	6.17000 +0.11	6.39	5.63	5.92	902,320
03 Mar 25	6.06000 +0.95	6.52	5.24	5.24	1,406,892
28 Feb 25	5.11000 -1.23	6.34	4.78	6.29	1,820,353
27 Feb 25	6.34000 -0.25	6.69	6.15	6.59	529,364
26 Feb 25	6.59000 +0.09	6.72	6.41	6.52	252,317
25 Feb 25	6.50000 +0.00	6.59	6.30	6.51	500,481
24 Feb 25	6.50000 -0.19	6.73	6.48	6.73	460,678
21 Feb 25	6.69000 -0.03	6.83	6.61	6.83	369,460
20 Feb 25	6.72000 -0.06	6.82	6.59	6.78	263,941
19 Feb 25	6.78000 +0.17	6.84	6.49	6.59	362,456
18 Feb 25	6.61000 +0.12	6.92	6.52	6.55	569,625
14 Feb 25	6.49000 +0.02	6.61	6.44	6.50	345,233
13 Feb 25	6.47000 +0.44	6.48	5.91	6.06	439,137
12 Feb 25	6.02500 +0.09	6.07	5.81	5.81	246,690
11 Feb 25	5.93500 -0.05	5.99	5.73	5.95	339,031
10 Feb 25	5.99000 +0.06	6.19	5.90	5.97	401,086
07 Feb 25	5.93000 -0.07	6.07	5.79	6.00	408,722
06 Feb 25	6.00000 +0.29	6.15	5.71	5.73	605,270
05 Feb 25	5.71000 +0.36	5.72	5.30	5.38	367,769
04 Feb 25	5.35000 +0.18	5.38	5.15	5.15	189,884
03 Feb 25	5.17000 -0.07	5.30	5.03	5.06	210,241
31 Jan 25	5.24000 -0.16	5.59	5.22	5.39	325,409
30 Jan 25	5.40000 +0.22	5.53	5.25	5.26	283,553
29 Jan 25	5.18000 -0.05	5.30	5.04	5.17	280,534
28 Jan 25	5.23000 +0.20	5.30	4.95	5.04	263,766
27 Jan 25	5.03000 -0.09	5.21	4.98	5.09	356,443
24 Jan 25	5.12000 +0.09	5.15	4.94	4.99	391,987
23 Jan 25	5.03000 +0.00	5.09	4.89	4.99	256,215
22 Jan 25	5.03000 +0.14	5.10	4.84	4.88	312,185
21 Jan 25	4.89000 +0.05	4.93	4.75	4.89	307,982
17 Jan 25	4.84000 +0.06	4.89	4.74	4.82	273,562
16 Jan 25	4.78000 -0.24	5.02	4.76	5.02	283,089
15 Jan 25	5.02500 +0.33	5.05	4.76	4.80	361,059
14 Jan 25	4.70000 -0.07	4.87	4.67	4.80	306,193
13 Jan 25	4.77000 -0.17	4.93	4.66	4.90	360,949
10 Jan 25	4.94000 -0.17	5.05	4.88	5.01	499,137
08 Jan 25	5.11000 +0.00	5.22	4.95	5.10	284,875
07 Jan 25	5.11000 -0.16	5.36	5.07	5.27	387,605
06 Jan 25	5.27000 -0.18	5.51	5.26	5.50	357,729
03 Jan 25	5.45000 +0.23	5.58	5.23	5.23	427,882
02 Jan 25	5.22000 +0.23	5.29	5.01	5.06	463,454
31 Dec 24	4.99000 -0.03	5.16	4.86	5.08	1,143,282
30 Dec 24	5.02000 +0.08	5.11	4.77	4.92	523,924
27 Dec 24	4.94000 -0.08	5.24	4.83	5.10	362,370
26 Dec 24	5.02000 +0.26	5.07	4.69	4.77	437,329
24 Dec 24	4.75500 -0.03	4.83	4.67	4.74	199,231
23 Dec 24	4.79000 -0.09	4.86	4.70	4.86	216,372
20 Dec 24	4.88000 +0.02	5.02	4.79	4.81	430,357
19 Dec 24	4.86000 -0.02	5.08	4.80	4.85	361,068
18 Dec 24	4.88000 -0.45	5.45	4.75	5.35	482,755
17 Dec 24	5.33000 +0.27	5.42	5.03	5.04	557,806
16 Dec 24	5.06000 +0.16	5.18	4.82	4.91	442,118
13 Dec 24	4.90000 -0.11	5.16	4.88	4.95	303,095
12 Dec 24	5.01000 -0.36	5.40	4.96	5.35	368,842
11 Dec 24	5.37000 +0.08	5.46	5.09	5.35	329,715
10 Dec 24	5.29000 +0.06	5.45	5.18	5.22	333,595
09 Dec 24	5.23000 +0.01	5.30	5.05	5.23	352,506
06 Dec 24	5.22000 +0.27	5.33	4.96	4.99	403,516
05 Dec 24	4.95000 -0.01	5.24	4.92	5.00	572,564
04 Dec 24	4.96000 +0.22	4.98	4.69	4.76	507,137
03 Dec 24	4.74000 -0.08	4.92	4.72	4.82	396,535
02 Dec 24	4.82000 -0.08	4.92	4.78	4.91	420,472
29 Nov 24	4.90000 -0.04	5.02	4.85	4.98	229,993
27 Nov 24	4.94000 +0.14	4.95	4.78	4.82	283,933
26 Nov 24	4.80000 -0.17	4.96	4.74	4.95	429,855
25 Nov 24	4.97000 +0.12	5.00	4.81	4.96	608,536
22 Nov 24	4.85000 +0.04	5.00	4.69	4.78	686,224
21 Nov 24	4.81000 +0.05	5.01	4.66	4.81	392,755
20 Nov 24	4.76000 -0.18	5.01	4.70	4.89	604,967
19 Nov 24	4.94000 +0.24	5.00	4.64	4.64	703,033
18 Nov 24	4.70000 +0.49	5.12	4.32	4.90	2,084,777
15 Nov 24	4.21000 -0.06	4.33	4.09	4.29	621,076
14 Nov 24	4.27000 -0.14	4.51	4.16	4.42	683,039
13 Nov 24	4.41000 -0.35	4.83	4.38	4.83	825,298
12 Nov 24	4.75500 -0.73	5.42	4.57	5.42	787,595
11 Nov 24	5.49000 -0.03	5.64	5.43	5.55	350,548
08 Nov 24	5.52000 +0.18	5.57	5.25	5.37	336,741
07 Nov 24	5.34000 -0.06	5.50	5.24	5.39	343,901
06 Nov 24	5.40000 +0.13	5.74	5.24	5.54	568,631
05 Nov 24	5.27000 +0.09	5.28	4.93	5.12	349,577
04 Nov 24	5.18000 -0.18	5.39	5.09	5.34	329,775
01 Nov 24	5.36000 +0.10	5.38	5.21	5.29	223,657
31 Oct 24	5.26000 -0.08	5.34	5.16	5.31	335,933
30 Oct 24	5.34000 -0.08	5.52	5.31	5.38	329,383
29 Oct 24	5.42000 -0.20	5.72	5.37	5.67	508,422
28 Oct 24	5.62000 +0.30	5.65	5.39	5.42	315,267
25 Oct 24	5.32500 -0.05	5.53	5.27	5.40	382,867
24 Oct 24	5.37500 -0.13	5.56	5.36	5.50	237,731
23 Oct 24	5.50000 -0.40	6.07	5.44	5.87	601,953
22 Oct 24	5.90000 +0.37	6.17	5.59	5.59	685,901
21 Oct 24	5.53000 -0.17	5.70	5.48	5.63	408,899
18 Oct 24	5.70000 +0.15	5.82	5.55	5.59	318,660
17 Oct 24	5.55000 -0.01	5.70	5.49	5.60	219,921
16 Oct 24	5.56000 +0.20	5.70	5.34	5.38	430,954
15 Oct 24	5.36000 -0.08	5.51	5.28	5.50	343,766
14 Oct 24	5.44000 +0.07	5.47	5.29	5.41	348,271
11 Oct 24	5.37000 +0.05	5.41	5.26	5.32	417,818
10 Oct 24	5.32000 +0.10	5.34	5.03	5.11	375,835
09 Oct 24	5.22000 -0.03	5.37	5.17	5.30	352,408
08 Oct 24	5.25000 -0.03	5.35	5.17	5.32	361,230
07 Oct 24	5.28000 -0.06	5.48	5.22	5.34	317,616
04 Oct 24	5.34000 +0.11	5.38	5.20	5.27	354,315
03 Oct 24	5.23000 -0.07	5.35	5.12	5.35	422,200
02 Oct 24	5.30000 +0.01	5.42	5.16	5.22	381,932
01 Oct 24	5.29000 -0.10	5.43	5.21	5.36	439,361
30 Sep 24	5.39000 -0.11	5.61	5.26	5.45	1,204,850
27 Sep 24	5.50000 +0.13	5.67	5.37	5.44	509,720
26 Sep 24	5.37000 -0.03	5.62	5.37	5.49	422,810
25 Sep 24	5.40000 -0.25	5.74	5.39	5.67	486,576
24 Sep 24	5.65000 +0.07	5.77	5.59	5.68	529,526
23 Sep 24	5.58000 -0.31	5.90	5.50	5.90	393,969
20 Sep 24	5.89000 -0.15	6.02	5.70	6.02	863,580
19 Sep 24	6.04000 +0.17	6.10	5.86	6.07	277,309
18 Sep 24	5.87000 +0.09	6.05	5.70	5.78	317,727
17 Sep 24	5.78000 -0.13	5.99	5.69	5.99	327,090
16 Sep 24	5.91000 -0.12	6.14	5.88	6.03	495,776
13 Sep 24	6.03000 -0.16	6.36	5.86	6.28	442,494
12 Sep 24	6.19000 +0.00	6.32	6.10	6.24	282,174
11 Sep 24	6.19000 +0.26	6.24	5.72	5.88	495,488
10 Sep 24	5.93000 +0.02	5.99	5.72	5.92	488,632
09 Sep 24	5.91000 -0.22	6.15	5.82	6.15	398,099
06 Sep 24	6.13000 -0.19	6.30	5.92	6.20	514,001
05 Sep 24	6.32000 +0.00	6.55	6.18	6.32	531,353
04 Sep 24	6.32000 +0.53	6.50	5.74	5.78	735,981
03 Sep 24	5.79000 +0.03	6.24	5.70	5.70	846,570
30 Aug 24	5.75500 +0.38	5.85	5.39	5.41	743,437
29 Aug 24	5.37500 +0.13	5.48	5.19	5.26	356,214
28 Aug 24	5.25000 -0.12	5.47	5.17	5.36	266,487
27 Aug 24	5.37000 -0.07	5.42	5.25	5.36	200,986
26 Aug 24	5.44000 -0.13	5.65	5.36	5.61	333,869
23 Aug 24	5.57000 +0.34	5.69	5.24	5.26	510,994
22 Aug 24	5.23000 -0.13	5.38	5.11	5.38	311,398
21 Aug 24	5.36000 -0.02	5.53	5.22	5.41	245,882
20 Aug 24	5.38000 -0.01	5.42	5.15	5.33	252,986
19 Aug 24	5.39000 +0.32	5.40	5.02	5.05	392,220
16 Aug 24	5.07000 -0.18	5.45	5.01	5.23	427,772
15 Aug 24	5.25000 +0.56	5.34	4.75	4.77	731,819
14 Aug 24	4.69000 -0.02	4.77	4.53	4.71	334,450
13 Aug 24	4.71000 -0.04	4.88	4.62	4.62	529,253
12 Aug 24	4.75000 -0.35	5.19	4.44	5.10	1,138,880
09 Aug 24	5.10000 +0.91	5.19	4.19	4.19	2,333,130
08 Aug 24	4.19000 +0.93	4.77	3.32	3.65	4,759,059
07 Aug 24	3.26000 -0.18	3.51	3.21	3.47	370,360
06 Aug 24	3.44000 +0.22	3.50	3.21	3.34	318,159
05 Aug 24	3.22500 -0.29	3.41	3.14	3.26	519,382
02 Aug 24	3.51500 -0.19	3.74	3.30	3.49	325,702
01 Aug 24	3.71000 -0.23	3.97	3.66	3.97	264,960
31 Jul 24	3.94000 -0.01	4.08	3.82	3.95	354,785
30 Jul 24	3.95000 +0.01	4.08	3.81	3.96	190,809
29 Jul 24	3.94000 -0.21	4.22	3.94	4.14	154,934
26 Jul 24	4.15000 +0.06	4.21	4.08	4.18	200,009
25 Jul 24	4.09000 +0.18	4.10	3.94	3.94	226,278
24 Jul 24	3.91000 -0.10	4.08	3.89	4.01	249,557
23 Jul 24	4.01000 +0.14	4.11	3.83	3.86	256,560
22 Jul 24	3.87000 +0.05	3.96	3.77	3.87	209,725
19 Jul 24	3.82000 -0.05	3.96	3.81	3.87	185,198
18 Jul 24	3.87000 -0.20	4.20	3.85	4.04	222,909
17 Jul 24	4.07000 -0.23	4.36	3.99	4.21	402,605
16 Jul 24	4.30000 +0.34	4.39	3.99	4.00	600,057
15 Jul 24	3.96000 +0.10	3.97	3.73	3.86	218,653
12 Jul 24	3.86000 +0.22	3.94	3.68	3.70	319,644
11 Jul 24	3.64000 +0.24	3.71	3.42	3.42	335,403
10 Jul 24	3.40000 +0.00	3.45	3.30	3.41	119,745
09 Jul 24	3.40000 +0.09	3.59	3.31	3.31	250,265
08 Jul 24	3.31000 +0.12	3.34	3.20	3.21	240,083
05 Jul 24	3.19000 -0.01	3.20	3.10	3.20	221,582
03 Jul 24	3.20000 -0.05	3.30	3.15	3.22	164,575
02 Jul 24	3.25000 +0.00	3.29	3.16	3.28	238,568
01 Jul 24	3.25000 -0.06	3.38	3.21	3.28	251,745
28 Jun 24	3.31000 -0.09	3.46	3.29	3.41	2,213,753
27 Jun 24	3.40000 +0.15	3.47	3.25	3.25	211,641
26 Jun 24	3.25000 -0.08	3.35	3.17	3.29	390,358
25 Jun 24	3.33000 +0.04	3.39	3.26	3.27	256,161
24 Jun 24	3.29000 -0.19	3.56	3.29	3.53	260,357
21 Jun 24	3.48000 +0.09	3.55	3.39	3.40	321,540
20 Jun 24	3.39500 -0.24	3.60	3.14	3.59	595,421
18 Jun 24	3.63000 -0.05	3.80	3.59	3.68	429,409
17 Jun 24	3.68000 -0.05	3.77	3.65	3.75	336,443
14 Jun 24	3.73000 -0.13	3.88	3.65	3.82	396,962
13 Jun 24	3.86000 -0.03	4.05	3.84	3.94	161,608
12 Jun 24	3.89000 +0.12	4.05	3.85	3.87	377,735
11 Jun 24	3.77000 -0.10	3.87	3.76	3.83	342,937
10 Jun 24	3.87000 +0.01	3.88	3.77	3.85	196,268
07 Jun 24	3.86000 -0.10	4.00	3.85	3.91	223,484
06 Jun 24	3.96000 -0.22	4.21	3.96	4.20	174,491
05 Jun 24	4.18000 +0.09	4.24	4.05	4.09	187,544
04 Jun 24	4.09000 +0.25	4.17	3.78	3.83	426,946
03 Jun 24	3.84000 -0.02	3.98	3.68	3.91	458,171
31 May 24	3.86000 +0.13	3.89	3.69	3.75	273,013
30 May 24	3.73000 +0.03	3.80	3.68	3.73	165,934
29 May 24	3.70000 -0.09	3.81	3.67	3.73	256,001
28 May 24	3.79000 -0.12	3.98	3.70	3.97	310,510
24 May 24	3.91000 +0.12	3.95	3.75	3.82	247,674
23 May 24	3.79000 -0.08	3.92	3.78	3.91	313,687
22 May 24	3.87000 -0.07	3.99	3.84	3.93	227,886
21 May 24	3.94000 -0.09	4.15	3.93	3.96	285,072
20 May 24	4.03000 +0.08	4.08	3.90	3.96	245,450
17 May 24	3.95000 -0.14	4.11	3.93	4.10	214,811
16 May 24	4.09000 -0.08	4.22	4.06	4.17	163,169
15 May 24	4.17000 +0.00	4.38	4.14	4.25	384,595
14 May 24	4.17000 +0.47	4.18	3.72	3.72	611,729
13 May 24	3.70000 -0.07	3.90	3.65	3.83	388,534
10 May 24	3.77000 -0.17	3.99	3.73	3.99	391,126
09 May 24	3.94000 -0.13	4.09	3.93	4.05	329,887
08 May 24	4.07000 -0.10	4.16	4.05	4.16	204,019
07 May 24	4.17000 +0.05	4.24	4.03	4.15	295,694
06 May 24	4.12000 -0.04	4.25	4.09	4.16	305,616
03 May 24	4.16000 -0.05	4.29	4.07	4.23	319,625
02 May 24	4.21000 +0.01	4.24	4.09	4.23	341,823
01 May 24	4.20000 +0.26	4.30	3.96	3.96	539,262
30 Apr 24	3.94000 -0.11	4.10	3.93	4.04	273,885
29 Apr 24	4.05000 +0.12	4.20	3.95	3.97	393,291
26 Apr 24	3.93000 -0.01	3.97	3.83	3.94	267,770
25 Apr 24	3.94000 +0.00	4.05	3.86	3.90	462,606
24 Apr 24	3.94000 +0.03	4.00	3.88	3.94	565,876
23 Apr 24	3.91000 -0.02	4.18	3.89	3.94	452,153
22 Apr 24	3.93000 +0.07	4.04	3.81	3.91	372,045
19 Apr 24	3.86000 -0.12	4.01	3.79	3.96	429,256
18 Apr 24	3.98000 +0.01	4.07	3.89	3.97	432,622
17 Apr 24	3.97000 +0.10	4.14	3.83	3.91	635,402
16 Apr 24	3.87000 -0.29	4.10	3.84	4.02	724,552
15 Apr 24	4.16000 -0.09	4.33	4.05	4.26	496,422
12 Apr 24	4.25000 -0.15	4.47	4.19	4.36	577,137
11 Apr 24	4.40000 +0.15	4.48	4.22	4.30	589,744
10 Apr 24	4.25000 -0.18	4.30	4.09	4.30	640,493
09 Apr 24	4.43000 +0.05	4.68	4.33	4.55	1,050,145
08 Apr 24	4.38000 -0.34	4.95	4.30	4.95	1,025,164
05 Apr 24	4.72000 +0.03	4.97	4.58	4.68	1,466,159
04 Apr 24	4.68500 +0.53	4.88	4.35	4.56	2,518,871
03 Apr 24	4.15000 +0.60	4.22	3.61	3.65	2,288,141
02 Apr 24	3.55000 +0.28	3.56	3.19	3.28	1,063,199
01 Apr 24	3.27000 +0.00	3.37	3.13	3.30	318,773
28 Mar 24	3.27000 +0.19	3.50	3.12	3.12	857,632
27 Mar 24	3.08000 +0.16	3.13	2.88	2.95	309,879
26 Mar 24	2.92000 +0.04	2.96	2.89	2.94	259,514
25 Mar 24	2.88000 -0.02	2.98	2.85	2.93	279,071
22 Mar 24	2.90000 -0.01	2.95	2.87	2.95	204,809
21 Mar 24	2.91000 -0.01	3.03	2.90	2.98	310,468
20 Mar 24	2.92000 +0.07	2.94	2.76	2.84	256,568
19 Mar 24	2.85000 +0.07	2.90	2.75	2.78	365,936
18 Mar 24	2.78000 -0.01	2.86	2.76	2.84	332,988
15 Mar 24	2.79000 +0.02	2.82	2.71	2.71	809,124
14 Mar 24	2.77000 -0.13	2.94	2.73	2.90	692,524
13 Mar 24	2.90000 -0.11	3.01	2.88	2.96	792,592
12 Mar 24	3.00500 -0.24	3.31	2.99	3.27	659,813
11 Mar 24	3.25000 -0.37	3.68	3.25	3.64	761,565
08 Mar 24	3.62000 -0.23	3.85	3.47	3.78	788,769
07 Mar 24	3.85000 -0.08	3.99	3.80	3.94	443,464
06 Mar 24	3.93000 +0.00	3.99	3.88	3.97	279,945
05 Mar 24	3.93000 -0.14	4.15	3.91	4.10	368,095
04 Mar 24	4.07000 -0.15	4.29	3.98	4.25	608,905
01 Mar 24	4.22000 +0.60	4.34	3.62	3.66	1,356,622
29 Feb 24	3.62000 -0.07	3.83	3.52	3.79	405,236
28 Feb 24	3.69000 -0.08	3.85	3.65	3.73	510,528
27 Feb 24	3.77000 +0.11	3.83	3.64	3.73	555,334
26 Feb 24	3.66000 +0.17	3.66	3.47	3.48	355,686
23 Feb 24	3.49000 -0.05	3.54	3.44	3.54	269,054
22 Feb 24	3.54000 +0.19	3.58	3.33	3.35	340,841
21 Feb 24	3.35000 -0.09	3.47	3.28	3.42	246,338
20 Feb 24	3.44000 -0.15	3.70	3.42	3.51	408,714
16 Feb 24	3.59000 -0.01	3.68	3.53	3.58	498,916
15 Feb 24	3.60000 +0.20	3.60	3.39	3.42	554,787
14 Feb 24	3.40000 +0.22	3.41	3.20	3.22	370,614
13 Feb 24	3.18000 -0.21	3.37	3.15	3.36	516,089
12 Feb 24	3.39000 +0.09	3.42	3.29	3.34	374,364
09 Feb 24	3.30000 +0.07	3.35	3.23	3.26	278,311
08 Feb 24	3.23000 -0.01	3.29	3.15	3.24	289,609
07 Feb 24	3.24000 -0.10	3.32	3.19	3.32	333,827
06 Feb 24	3.34000 +0.22	3.34	3.10	3.10	333,348
05 Feb 24	3.12000 -0.06	3.18	3.06	3.15	271,148
02 Feb 24	3.18000 -0.01	3.20	3.07	3.13	352,049
01 Feb 24	3.19000 +0.06	3.24	3.13	3.15	369,582
31 Jan 24	3.13000 -0.10	3.36	3.11	3.25	785,273
30 Jan 24	3.23000 -0.15	3.38	3.21	3.38	418,001
29 Jan 24	3.38000 +0.34	3.43	3.10	3.10	930,338
26 Jan 24	3.04000 +0.00	3.18	3.02	3.05	233,163
25 Jan 24	3.04000 +0.04	3.10	2.96	3.04	524,093
24 Jan 24	3.00000 -0.07	3.14	2.99	3.10	478,646
23 Jan 24	3.07000 -0.02	3.17	2.99	3.15	421,796
22 Jan 24	3.09000 +0.01	3.17	3.01	3.09	617,841
19 Jan 24	3.08000 +0.04	3.13	3.01	3.01	375,113
18 Jan 24	3.04000 -0.16	3.20	3.01	3.20	555,173
17 Jan 24	3.20000 -0.07	3.24	3.13	3.19	527,654
16 Jan 24	3.27000 +0.06	3.31	3.15	3.15	563,926
12 Jan 24	3.21000 +0.01	3.37	3.19	3.25	384,888
11 Jan 24	3.20000 -0.14	3.30	3.13	3.28	505,962
10 Jan 24	3.34000 -0.03	3.49	3.24	3.36	453,438
09 Jan 24	3.37000 +0.02	3.39	3.27	3.31	480,446
08 Jan 24	3.35000 +0.12	3.36	3.09	3.21	901,589
05 Jan 24	3.23000 -0.11	3.32	3.18	3.28	655,254
04 Jan 24	3.34000 -0.01	3.42	3.26	3.38	550,001
03 Jan 24	3.35000 -0.19	3.54	3.30	3.50	755,041
02 Jan 24	3.54000 +0.03	3.69	3.40	3.46	955,968
29 Dec 23	3.51000 -0.10	3.64	3.46	3.57	898,221
28 Dec 23	3.61000 -0.02	3.77	3.51	3.63	922,041
27 Dec 23	3.63000 +0.19	3.71	3.42	3.44	1,229,743
26 Dec 23	3.44000 -0.04	3.55	3.34	3.55	654,429
22 Dec 23	3.48000 +0.13	3.64	3.40	3.47	1,158,496
21 Dec 23	3.35000 -0.01	3.53	3.27	3.37	1,107,213
20 Dec 23	3.36000 -0.15	3.71	3.25	3.34	2,104,011
19 Dec 23	3.51000 +0.55	3.58	3.06	3.44	10,718,134
18 Dec 23	2.96000 -0.06	3.16	2.95	3.06	842,402
15 Dec 23	3.02000 +0.04	3.10	2.92	2.99	4,862,128
14 Dec 23	2.98000 -0.10	3.26	2.93	3.13	1,655,210
13 Dec 23	3.08000 +0.21	3.08	2.73	2.86	1,238,381
12 Dec 23	2.87000 +0.02	2.95	2.75	2.92	1,151,611
11 Dec 23	2.85000 -0.31	3.18	2.84	3.18	1,132,950
08 Dec 23	3.16000 -0.08	3.34	3.15	3.22	792,883
07 Dec 23	3.24000 +0.09	3.27	3.13	3.18	620,685
06 Dec 23	3.15000 +0.03	3.25	3.05	3.21	817,353
05 Dec 23	3.12000 -0.15	3.36	3.09	3.28	1,301,823
04 Dec 23	3.27000 +0.41	3.37	2.84	2.84	2,119,956
01 Dec 23	2.86000 +0.09	2.90	2.69	2.82	909,243
30 Nov 23	2.77000 +0.00	2.90	2.77	2.77	1,890,693
29 Nov 23	2.77000 +0.07	2.96	2.69	2.69	1,124,241
28 Nov 23	2.70000 +0.08	2.73	2.47	2.52	1,442,710
27 Nov 23	2.62000 +0.09	2.63	2.43	2.50	1,295,898
24 Nov 23	2.53000 +0.00	2.65	2.51	2.59	428,967
22 Nov 23	2.53000 +0.09	2.62	2.45	2.45	952,948
21 Nov 23	2.44000 -0.22	2.70	2.44	2.69	1,019,546
20 Nov 23	2.66000 -0.19	2.87	2.63	2.80	1,440,137
17 Nov 23	2.85000 +0.36	2.93	2.48	2.50	2,154,582
16 Nov 23	2.49000 -0.03	2.58	2.43	2.57	1,027,680
15 Nov 23	2.52000 -0.06	2.69	2.51	2.55	1,093,812
14 Nov 23	2.58000 +0.12	2.59	2.46	2.46	1,279,609
13 Nov 23	2.46000 +0.17	2.46	2.23	2.31	830,866
10 Nov 23	2.28500 -0.07	2.37	2.20	2.37	881,146
09 Nov 23	2.35500 -0.25	2.60	2.32	2.58	1,574,209
08 Nov 23	2.61000 -0.16	2.90	2.52	2.67	2,793,560
07 Nov 23	2.77000 +0.52	2.77	2.26	2.28	3,851,190
06 Nov 23	2.25000 +0.04	2.44	2.20	2.22	2,271,551
03 Nov 23	2.21000 +0.12	2.27	2.07	2.11	2,279,513
02 Nov 23	2.09000 -0.45	2.67	2.06	2.50	10,767,653
01 Nov 23	2.54000 +0.83	2.73	1.97	2.00	66,680,192
31 Oct 23	1.71000 +0.17	1.77	1.53	1.53	1,134,157
30 Oct 23	1.54000 +0.07	1.60	1.47	1.47	732,604
27 Oct 23	1.47000 -0.10	1.63	1.46	1.59	941,008
26 Oct 23	1.57000 +0.02	1.59	1.50	1.56	675,247
25 Oct 23	1.55000 -0.04	1.61	1.49	1.57	736,192
24 Oct 23	1.59000 +0.10	1.67	1.46	1.47	1,081,030
23 Oct 23	1.49000 -0.16	1.65	1.47	1.62	1,406,904
20 Oct 23	1.65000 -0.01	1.75	1.58	1.65	2,003,275
19 Oct 23	1.66000 -0.07	1.75	1.62	1.67	1,564,953
18 Oct 23	1.73000 -0.11	1.98	1.67	1.80	4,990,887
17 Oct 23	1.84000 +0.01	1.96	1.75	1.80	4,985,861
16 Oct 23	1.83000 -3.60	2.55	1.42	1.42	21,415,680
13 Oct 23	5.43000 +0.04	5.47	5.22	5.42	479,894
12 Oct 23	5.39000 -0.14	5.57	5.32	5.55	507,074
11 Oct 23	5.53000 -0.41	5.99	5.49	5.95	401,602
10 Oct 23	5.94000 +0.17	6.01	5.76	5.79	416,730
09 Oct 23	5.77000 -0.11	5.85	5.63	5.81	301,552
06 Oct 23	5.88000 +0.06	5.90	5.68	5.69	442,380
05 Oct 23	5.82000 +0.21	5.93	5.56	5.65	923,914
04 Oct 23	5.61000 -0.24	5.84	5.52	5.84	805,692
03 Oct 23	5.85500 -0.20	6.06	5.77	6.04	558,478
02 Oct 23	6.06000 -0.62	6.74	6.00	6.70	1,111,992
29 Sep 23	6.68000 +0.42	6.74	6.26	6.32	2,161,950
28 Sep 23	6.26000 +0.15	6.30	6.03	6.12	507,291
27 Sep 23	6.11000 -0.04	6.30	6.03	6.20	466,963
26 Sep 23	6.15000 +0.00	6.55	6.13	6.15	450,188
25 Sep 23	6.15000 +0.01	6.22	5.95	6.10	583,149
22 Sep 23	6.14000 -0.05	6.37	6.12	6.19	440,307
21 Sep 23	6.19000 -0.13	6.36	6.17	6.29	528,038
20 Sep 23	6.32000 -0.12	6.49	6.32	6.46	449,266
19 Sep 23	6.44000 -0.02	6.50	6.37	6.49	394,819
18 Sep 23	6.46000 -0.07	6.54	6.32	6.50	494,509
15 Sep 23	6.53000 -0.43	6.96	6.45	6.96	906,460
14 Sep 23	6.96000 +0.17	7.10	6.80	6.81	553,566
13 Sep 23	6.79000 -0.42	7.30	6.78	7.18	642,045
12 Sep 23	7.21000 -0.02	7.42	7.18	7.24	403,854
11 Sep 23	7.23000 +0.00	7.34	7.19	7.27	337,983
08 Sep 23	7.23000 +0.01	7.40	7.14	7.22	330,842
07 Sep 23	7.22000 -0.08	7.32	7.15	7.25	341,013
06 Sep 23	7.30000 +0.10	7.33	7.01	7.19	487,052
05 Sep 23	7.20000 -0.37	7.59	7.15	7.53	558,418
01 Sep 23	7.57000 +0.11	7.66	7.47	7.52	443,621
31 Aug 23	7.46000 -0.20	7.67	7.43	7.64	614,217
30 Aug 23	7.66000 +0.05	7.79	7.55	7.61	550,894
29 Aug 23	7.61000 +0.03	7.72	7.46	7.57	377,506
28 Aug 23	7.58000 -0.01	7.81	7.55	7.62	318,178
25 Aug 23	7.59000 +0.24	7.60	7.31	7.40	442,797
24 Aug 23	7.35500 -0.01	7.46	7.28	7.37	393,169
23 Aug 23	7.37000 -0.11	7.61	7.34	7.51	402,279
22 Aug 23	7.48000 +0.03	7.53	7.30	7.50	351,469
21 Aug 23	7.45000 +0.12	7.51	7.21	7.30	466,143
18 Aug 23	7.33000 +0.08	7.42	7.09	7.19	534,197
17 Aug 23	7.25000 -0.20	7.47	7.14	7.46	552,141
16 Aug 23	7.45000 -0.41	7.82	7.44	7.80	434,108
15 Aug 23	7.86000 +0.19	7.88	7.52	7.65	591,523
14 Aug 23	7.67000 -0.02	7.72	7.45	7.70	425,149
11 Aug 23	7.69000 +0.07	7.79	7.50	7.55	325,219
10 Aug 23	7.62000 +0.04	7.76	7.48	7.55	340,743
09 Aug 23	7.58000 +0.14	7.63	7.34	7.43	501,054
08 Aug 23	7.44000 -0.09	7.82	7.35	7.48	1,331,190
07 Aug 23	7.53000 -0.50	8.13	7.30	8.03	941,187
04 Aug 23	8.03000 +0.11	8.38	7.96	8.08	497,573
03 Aug 23	7.92000 -0.05	8.11	7.82	7.90	515,924
02 Aug 23	7.97000 -0.03	8.05	7.80	7.89	491,257
01 Aug 23	8.00000 -0.11	8.10	7.90	8.10	486,675
31 Jul 23	8.11500 +0.14	8.12	7.86	7.97	606,202
28 Jul 23	7.97000 +0.33	8.02	7.70	7.76	700,513
27 Jul 23	7.64000 -0.30	8.02	7.55	8.02	643,401
26 Jul 23	7.94000 +0.13	7.97	7.72	7.81	419,339
25 Jul 23	7.81000 -0.28	8.09	7.80	8.09	410,630
24 Jul 23	8.09000 +0.10	8.15	7.87	7.97	575,034
21 Jul 23	7.99000 +0.00	8.12	7.91	8.08	659,194
20 Jul 23	7.99000 -0.10	8.12	7.95	8.11	499,962
19 Jul 23	8.09000 -0.07	8.31	8.01	8.22	463,922
18 Jul 23	8.16000 +0.14	8.29	7.96	8.02	645,933
17 Jul 23	8.02000 +0.18	8.21	7.87	7.90	709,760
14 Jul 23	7.84000 +0.05	7.95	7.70	7.81	436,734
13 Jul 23	7.79000 -0.06	7.99	7.76	7.87	426,742
12 Jul 23	7.85000 -0.01	8.04	7.78	7.91	819,263
11 Jul 23	7.86000 -0.10	8.00	7.72	7.99	583,777
10 Jul 23	7.96000 +0.25	8.01	7.75	7.75	848,910
07 Jul 23	7.71000 -0.05	7.98	7.66	7.76	689,282
06 Jul 23	7.76000 -0.07	7.79	7.57	7.73	990,119
05 Jul 23	7.83000 -0.15	8.05	7.76	8.02	877,680
03 Jul 23	7.98000 -0.41	8.45	7.83	8.45	812,493
30 Jun 23	8.39000 +0.49	8.54	8.00	8.06	1,765,962
29 Jun 23	7.90000 +0.17	7.96	7.56	7.66	1,209,522
28 Jun 23	7.73000 +0.27	7.86	7.18	7.41	2,203,739
27 Jun 23	7.46000 -0.05	8.00	7.30	7.60	2,229,018
26 Jun 23	7.51000 +0.40	7.76	6.98	7.04	1,556,950
23 Jun 23	7.11000 -0.64	7.75	7.04	7.61	8,739,852
22 Jun 23	7.75000 +0.03	8.01	7.23	7.90	2,913,081
21 Jun 23	7.72000 -2.92	8.94	5.47	5.55	6,443,690
20 Jun 23	10.64000 +0.12	10.78	9.96	10.54	1,684,264
16 Jun 23	10.52000 -0.35	11.17	10.12	10.96	7,236,339
15 Jun 23	10.87000 +0.41	11.97	10.70	10.72	2,923,657
14 Jun 23	10.45500 +0.06	10.72	10.32	10.39	882,300
13 Jun 23	10.39000 -0.22	10.93	10.19	10.69	1,107,100
12 Jun 23	10.61000 -0.48	11.41	10.55	11.29	1,230,662
09 Jun 23	11.09000 -0.80	11.94	11.05	11.90	1,358,083
08 Jun 23	11.89000 +0.41	11.91	11.24	11.46	777,639
07 Jun 23	11.48000 +0.18	11.54	11.14	11.31	580,224
06 Jun 23	11.30000 -0.05	11.52	11.09	11.40	737,985
05 Jun 23	11.35000 +0.70	11.36	10.63	10.66	1,055,991
02 Jun 23	10.65000 +0.28	10.69	10.15	10.42	990,324
01 Jun 23	10.37000 +0.88	10.39	9.36	9.45	946,707
31 May 23	9.49000 +0.15	9.54	9.22	9.25	1,610,520
30 May 23	9.34000 -0.03	9.67	9.18	9.43	571,306
26 May 23	9.37000 +0.17	9.46	9.13	9.15	697,876
25 May 23	9.20000 -0.41	9.66	9.15	9.66	818,872
24 May 23	9.61000 -0.21	9.85	9.53	9.75	731,832
23 May 23	9.82000 +0.06	9.99	9.70	9.76	570,382
22 May 23	9.76000 -0.09	10.07	9.74	9.89	573,514
19 May 23	9.85000 +0.20	9.97	9.72	9.72	832,777
18 May 23	9.65000 -0.20	9.90	9.56	9.81	672,045
17 May 23	9.85000 -0.17	10.06	9.77	10.01	649,360
16 May 23	10.02000 -0.19	10.28	9.93	10.07	576,358
15 May 23	10.21000 +0.05	10.33	10.11	10.19	450,247
12 May 23	10.16000 -0.19	10.39	10.05	10.30	565,034
11 May 23	10.35000 +0.12	10.42	10.11	10.20	653,517
10 May 23	10.23000 -0.03	10.50	10.10	10.36	572,049
09 May 23	10.26000 -0.40	10.71	10.05	10.57	701,174
08 May 23	10.66000 +0.09	10.74	10.35	10.71	690,610
05 May 23	10.57000 +0.18	10.81	10.39	10.46	660,942
04 May 23	10.39000 +0.21	10.47	9.89	10.35	734,070
03 May 23	10.18000 +0.00	10.43	10.11	10.15	451,938
02 May 23	10.18000 +0.10	10.40	10.00	10.11	727,095
01 May 23	10.08000 +0.55	10.16	9.50	9.53	572,181
28 Apr 23	9.53000 +0.48	9.63	9.00	9.07	610,288
27 Apr 23	9.05000 -0.02	9.44	9.00	9.06	916,359
26 Apr 23	9.07000 -0.01	9.26	8.96	9.26	627,572
25 Apr 23	9.08000 -0.37	9.57	8.97	9.48	1,267,799
24 Apr 23	9.45000 -0.57	10.11	8.97	10.02	2,191,114
21 Apr 23	10.02000 -0.18	10.35	10.01	10.20	949,449
20 Apr 23	10.20000 -0.14	10.47	10.10	10.28	594,561
19 Apr 23	10.34000 -0.15	10.48	10.23	10.41	686,786
18 Apr 23	10.49000 +0.10	10.80	10.36	10.59	1,590,094
17 Apr 23	10.39000 -0.05	10.66	10.19	10.59	561,874
14 Apr 23	10.44000 +0.12	10.52	10.22	10.29	512,108
13 Apr 23	10.32000 +0.35	10.89	9.32	10.06	2,155,401
12 Apr 23	9.97000 -0.42	10.64	9.81	10.48	1,263,667
11 Apr 23	10.39000 +0.06	10.81	10.00	10.44	3,128,558
10 Apr 23	10.33000 +0.44	10.33	9.73	9.86	936,095
06 Apr 23	9.89000 +0.16	9.95	9.45	9.73	848,238
05 Apr 23	9.73000 -0.19	9.87	9.38	9.83	832,727
04 Apr 23	9.92000 +0.09	10.00	9.69	9.88	999,841
03 Apr 23	9.83000 -0.10	10.03	9.69	9.88	1,382,560
31 Mar 23	9.93000 +0.43	10.03	9.35	9.55	1,671,430
30 Mar 23	9.50000 +0.05	9.68	9.18	9.45	887,958
29 Mar 23	9.45000 +0.30	9.53	9.13	9.19	1,071,188
28 Mar 23	9.15000 +0.15	9.28	8.86	8.98	1,534,627
27 Mar 23	9.00000 -0.03	9.13	8.41	9.00	1,529,253
24 Mar 23	9.03000 -0.03	9.12	8.65	9.01	1,508,272
23 Mar 23	9.06000 +1.00	9.20	8.30	8.30	2,382,742
22 Mar 23	8.06000 +0.63	8.22	7.42	7.44	1,167,240
21 Mar 23	7.43000 -0.01	7.50	7.31	7.45	320,968
20 Mar 23	7.44000 -0.11	7.75	7.33	7.75	378,746
17 Mar 23	7.55000 -0.41	8.00	7.53	7.96	364,739
16 Mar 23	7.96000 +0.15	8.08	7.61	7.67	464,563
15 Mar 23	7.81000 -0.05	7.95	7.55	7.80	400,547
14 Mar 23	7.86000 +0.84	7.91	7.09	7.12	998,890
13 Mar 23	7.02000 -0.16	7.28	6.89	7.18	557,084
10 Mar 23	7.18000 -0.72	8.00	7.01	8.00	943,203
09 Mar 23	7.90000 +0.53	7.95	7.37	7.77	888,969
08 Mar 23	7.37000 +0.16	7.40	7.08	7.17	356,916
07 Mar 23	7.21000 -0.15	7.44	7.20	7.32	209,927
06 Mar 23	7.36000 -0.12	7.47	7.10	7.46	405,411
03 Mar 23	7.48000 -0.02	7.58	7.36	7.52	428,843
02 Mar 23	7.50000 +0.41	7.65	7.04	7.15	794,902
01 Mar 23	7.09000 +0.33	7.17	6.76	6.80	452,251
28 Feb 23	6.76000 -0.36	7.49	6.71	7.21	609,687
27 Feb 23	7.12000 -0.04	7.21	6.97	7.21	303,684
24 Feb 23	7.16000 -0.19	7.41	7.09	7.22	626,258
23 Feb 23	7.35000 +0.41	7.35	6.98	6.98	538,520
22 Feb 23	6.94000 -0.09	7.09	6.88	6.99	282,812
21 Feb 23	7.03000 -0.08	7.25	6.86	7.05	635,522
17 Feb 23	7.11000 +0.35	7.12	6.61	6.77	440,340
16 Feb 23	6.76000 +0.35	6.89	6.34	6.34	446,725
15 Feb 23	6.41000 +0.13	6.43	6.19	6.24	245,221
14 Feb 23	6.28000 +0.03	6.37	6.20	6.23	280,419
13 Feb 23	6.25000 -0.07	6.37	6.15	6.33	244,557
10 Feb 23	6.32000 -0.11	6.40	6.21	6.40	338,727
09 Feb 23	6.43000 -0.09	6.57	6.30	6.56	314,770
08 Feb 23	6.52000 -0.25	6.91	6.52	6.70	525,487
07 Feb 23	6.77000 +0.58	6.91	6.41	6.64	1,034,769
06 Feb 23	6.19000 +0.01	6.29	6.12	6.15	379,062
03 Feb 23	6.18000 -0.02	6.24	6.09	6.12	266,017
02 Feb 23	6.20000 +0.13	6.21	6.05	6.10	276,965
01 Feb 23	6.07000 +0.17	6.14	5.88	5.97	260,955
31 Jan 23	5.90000 +0.13	6.03	5.84	5.86	273,251
30 Jan 23	5.77000 -0.32	6.09	5.75	6.04	347,258
27 Jan 23	6.09000 +0.01	6.26	5.93	5.93	363,601
26 Jan 23	6.08000 +0.00	6.17	6.01	6.08	260,961
25 Jan 23	6.08000 +0.02	6.14	5.90	6.01	281,524
24 Jan 23	6.06000 -0.05	6.18	5.94	6.07	285,789
23 Jan 23	6.11000 -0.21	6.32	6.07	6.28	257,667
20 Jan 23	6.32000 +0.22	6.36	6.08	6.19	254,174
19 Jan 23	6.10000 +0.03	6.16	5.97	6.03	315,525
18 Jan 23	6.07000 -0.18	6.37	6.05	6.25	380,457
17 Jan 23	6.25000 -0.20	6.52	6.24	6.41	282,380
13 Jan 23	6.45000 -0.32	6.90	6.42	6.70	336,839
12 Jan 23	6.77000 +0.46	6.80	6.28	6.41	239,166
11 Jan 23	6.31000 -0.13	6.44	6.16	6.42	259,287
10 Jan 23	6.44000 +0.07	6.52	6.19	6.36	469,729
09 Jan 23	6.37000 -0.61	7.10	6.26	7.02	533,829
06 Jan 23	6.98000 -0.06	7.19	6.75	6.99	651,079
05 Jan 23	7.04000 +0.13	7.07	6.78	6.79	262,201
04 Jan 23	6.91000 -0.05	7.14	6.82	7.06	435,613
03 Jan 23	6.96000 +0.00	7.08	6.78	7.01	398,290
30 Dec 22	6.96000 -0.13	7.06	6.72	7.06	271,168
29 Dec 22	7.09000 +0.47	7.15	6.64	6.69	444,608
28 Dec 22	6.62000 +0.01	6.75	6.43	6.59	235,085
27 Dec 22	6.61000 +0.01	6.76	6.43	6.69	476,017
23 Dec 22	6.60000 +0.11	6.62	6.38	6.48	278,918
22 Dec 22	6.49000 +0.01	6.51	6.16	6.46	461,498
21 Dec 22	6.48000 +0.38	6.58	5.95	6.15	721,285
20 Dec 22	6.10000 +0.02	6.25	6.07	6.07	137,094
19 Dec 22	6.08000 -0.24	6.40	5.96	6.38	299,468
16 Dec 22	6.32000 +0.10	6.37	6.17	6.21	309,256
15 Dec 22	6.22000 +0.02	6.25	6.03	6.10	233,256
14 Dec 22	6.20000 -0.14	6.36	6.03	6.32	342,666
13 Dec 22	6.34000 +0.12	6.41	6.17	6.41	253,944
12 Dec 22	6.22000 +0.08	6.29	5.79	6.19	434,036
09 Dec 22	6.14000 +0.06	6.21	5.96	6.06	256,665
08 Dec 22	6.08000 +0.04	6.15	5.89	6.15	288,509
07 Dec 22	6.04000 -0.16	6.19	5.91	6.16	368,478
06 Dec 22	6.20000 -0.26	6.54	6.10	6.41	528,268
05 Dec 22	6.46000 -0.06	6.52	6.25	6.52	372,897
02 Dec 22	6.52000 +0.36	6.55	5.99	6.09	519,170
01 Dec 22	6.16000 +0.56	6.19	5.63	5.65	924,761
30 Nov 22	5.60000 +0.14	5.67	5.37	5.50	467,146
29 Nov 22	5.46000 +0.26	5.50	5.18	5.18	287,836
28 Nov 22	5.20000 -0.26	5.61	5.16	5.39	202,300
25 Nov 22	5.46000 +0.08	5.57	5.26	5.31	153,987
23 Nov 22	5.38000 +0.08	5.50	5.11	5.31	414,841
22 Nov 22	5.30000 +0.14	5.32	4.96	5.20	274,369
21 Nov 22	5.16000 -0.03	5.28	5.07	5.19	323,707
18 Nov 22	5.19000 -0.12	5.41	5.15	5.37	196,450
17 Nov 22	5.31000 -0.07	5.45	5.16	5.29	167,463
16 Nov 22	5.38000 -0.29	5.69	5.33	5.66	180,368
15 Nov 22	5.67000 +0.03	5.85	5.60	5.70	260,263
14 Nov 22	5.64000 -0.17	5.90	5.55	5.86	236,107
11 Nov 22	5.81000 +0.31	5.90	5.53	5.57	431,948
10 Nov 22	5.50000 +0.32	5.57	4.96	5.25	675,782
09 Nov 22	5.18000 -0.24	5.41	5.17	5.41	257,662
08 Nov 22	5.42000 +0.10	5.58	5.27	5.35	282,735
07 Nov 22	5.32000 +0.12	5.40	5.24	5.32	219,024
14 Oct 22	5.20000 -0.23	5.46	5.18	5.46	255,214
13 Oct 22	5.43000 +0.18	5.43	5.05	5.15	308,249
12 Oct 22	5.25000 +0.01	5.29	5.06	5.23	357,878
11 Oct 22	5.24000 +0.15	5.39	5.03	5.10	345,275
10 Oct 22	5.09000 -0.25	5.30	5.03	5.30	475,997
07 Oct 22	5.34000 -0.14	5.57	5.28	5.43	448,214
06 Oct 22	5.48000 -0.10	5.79	5.29	5.67	690,211
05 Oct 22	5.58000 +0.11	5.60	5.26	5.39	417,806
04 Oct 22	5.47000 +0.20	5.54	5.38	5.45	418,121
03 Oct 22	5.27000 -0.07	5.43	5.09	5.38	395,536
30 Sep 22	5.34000 +0.05	5.52	5.20	5.26	917,134
29 Sep 22	5.29000 -0.11	5.38	5.11	5.38	334,854
28 Sep 22	5.40000 -0.10	5.58	5.33	5.56	390,985
27 Sep 22	5.50000 +0.18	5.65	5.26	5.41	483,163
26 Sep 22	5.32000 -0.12	5.72	5.31	5.47	379,794
23 Sep 22	5.44000 -0.33	5.72	5.29	5.70	430,211
22 Sep 22	5.77000 -0.03	5.82	5.64	5.75	302,848
21 Sep 22	5.80000 -0.33	6.22	5.77	6.22	370,838
20 Sep 22	6.13000 +0.00	6.28	6.04	6.13	343,108
19 Sep 22	6.13000 -0.16	6.23	5.93	6.21	381,237
16 Sep 22	6.29000 -0.30	6.46	5.92	6.46	714,531
15 Sep 22	6.59000 +0.21	6.66	6.28	6.35	343,138
14 Sep 22	6.38000 -0.08	6.54	6.25	6.46	444,753
13 Sep 22	6.46000 -0.04	6.51	6.32	6.36	370,182
12 Sep 22	6.50000 -0.07	6.57	6.34	6.56	418,056
09 Sep 22	6.57000 -0.04	6.68	6.54	6.60	219,142
08 Sep 22	6.61000 +0.17	6.69	6.32	6.39	294,304
07 Sep 22	6.44000 +0.14	6.49	6.21	6.21	416,029
06 Sep 22	6.30000 -0.64	6.90	6.23	6.87	604,266
02 Sep 22	6.94000 -0.21	7.34	6.88	7.18	502,535
01 Sep 22	7.15000 +0.11	7.15	6.79	7.07	371,574
31 Aug 22	7.04000 -0.03	7.59	7.00	7.10	571,286
30 Aug 22	7.07000 -0.08	7.23	6.95	7.17	479,156
29 Aug 22	7.15000 -0.04	7.32	6.96	7.12	398,627
26 Aug 22	7.19000 -0.18	7.41	7.05	7.40	344,442
25 Aug 22	7.37000 -0.07	7.50	7.22	7.47	214,421
24 Aug 22	7.44000 +0.21	7.52	7.05	7.21	295,739
23 Aug 22	7.23000 +0.37	7.32	6.75	6.85	343,712
22 Aug 22	6.86000 -0.08	7.08	6.75	6.85	288,166
19 Aug 22	6.94000 -0.04	7.30	6.88	6.89	376,599
18 Aug 22	6.98000 -0.18	7.15	6.83	7.10	449,543
17 Aug 22	7.16000 -0.31	7.65	7.09	7.47	584,163
16 Aug 22	7.47000 +0.20	7.66	6.96	7.28	752,078
15 Aug 22	7.27000 -0.20	7.44	7.09	7.44	423,428
12 Aug 22	7.47000 +0.48	7.60	7.15	7.16	629,392
11 Aug 22	6.99000 -0.75	7.80	6.67	7.77	1,496,716
10 Aug 22	7.74000 +0.29	7.99	7.43	7.57	1,126,270
09 Aug 22	7.45000 +0.25	7.67	6.85	7.06	1,248,564
08 Aug 22	7.20000 +0.28	7.48	6.80	7.02	1,223,879
05 Aug 22	6.92000 +0.68	7.38	6.01	6.10	2,078,639
04 Aug 22	6.24000 +0.44	6.32	5.80	5.89	1,546,272
03 Aug 22	5.80000 +0.16	5.93	5.51	5.93	913,183
02 Aug 22	5.64000 +0.55	5.75	5.25	5.30	1,659,346
01 Aug 22	5.09000 +0.05	5.17	4.91	4.98	659,233
29 Jul 22	5.04000 +0.04	5.11	4.87	4.99	522,102
28 Jul 22	5.00000 -0.05	5.08	4.82	5.08	445,960
27 Jul 22	5.05000 +0.10	5.13	4.91	5.01	249,719
26 Jul 22	4.95000 +0.00	5.06	4.88	4.92	339,807
25 Jul 22	4.95000 -0.27	5.28	4.78	5.24	740,300
22 Jul 22	5.22000 +0.14	5.24	4.80	5.09	840,269
21 Jul 22	5.08000 -0.05	5.14	5.00	5.14	403,134
20 Jul 22	5.13000 +0.10	5.39	5.00	5.10	1,292,862
19 Jul 22	5.03000 +0.25	5.15	4.78	4.79	768,493
18 Jul 22	4.78000 +0.06	4.95	4.71	4.80	1,052,918
15 Jul 22	4.72000 -0.59	5.41	4.66	5.39	1,468,897
14 Jul 22	5.31000 +0.08	5.34	4.99	5.30	1,221,095
13 Jul 22	5.23000 +0.09	5.56	4.89	4.95	2,301,777
12 Jul 22	5.14000 +0.67	5.26	4.26	4.55	4,001,103
11 Jul 22	4.47000 -0.02	4.59	4.45	4.50	579,149
08 Jul 22	4.49000 +0.15	4.51	4.22	4.24	749,813
07 Jul 22	4.34000 +0.19	4.43	4.19	4.21	479,984
06 Jul 22	4.15000 +0.12	4.29	4.02	4.03	552,142
05 Jul 22	4.03000 +0.23	4.05	3.68	3.73	547,001
01 Jul 22	3.80000 -0.19	4.07	3.75	3.97	579,695
30 Jun 22	3.99000 +0.06	4.04	3.81	3.81	570,472
29 Jun 22	3.93000 -0.06	4.01	3.81	3.96	655,633
28 Jun 22	3.99000 +0.12	4.04	3.87	3.95	792,155
27 Jun 22	3.87000 +0.19	3.93	3.58	3.78	1,047,262
24 Jun 22	3.68000 +0.09	3.74	3.43	3.62	6,580,842
23 Jun 22	3.59000 +0.42	3.64	3.17	3.17	1,220,978
22 Jun 22	3.17000 -0.01	3.36	3.08	3.14	1,227,896
21 Jun 22	3.18000 -0.17	3.45	3.16	3.44	1,418,963
17 Jun 22	3.35000 +0.05	3.49	3.24	3.30	1,089,713
16 Jun 22	3.30000 -0.07	3.33	3.15	3.28	895,062
15 Jun 22	3.37000 -0.09	3.53	3.27	3.50	834,957
14 Jun 22	3.46000 +0.12	3.55	3.25	3.25	760,144
13 Jun 22	3.34000 -0.23	3.54	3.28	3.41	1,151,976
10 Jun 22	3.57000 -0.29	3.76	3.50	3.74	1,054,093
09 Jun 22	3.86000 +0.36	4.03	3.42	3.59	2,795,925
08 Jun 22	3.50000 -0.10	3.87	3.46	3.85	5,055,262
07 Jun 22	3.60000 +0.39	3.67	3.16	3.16	811,726
06 Jun 22	3.21000 +0.16	3.28	3.07	3.13	535,717
03 Jun 22	3.05000 -0.01	3.18	3.00	3.05	546,429
02 Jun 22	3.06000 +0.12	3.10	2.88	2.93	364,096
01 Jun 22	2.94000 -0.15	3.17	2.86	3.09	437,964
31 May 22	3.09000 -0.01	3.17	3.01	3.10	384,434
27 May 22	3.10000 +0.34	3.11	2.75	2.76	417,099
26 May 22	2.76000 -0.02	2.83	2.73	2.78	371,167
25 May 22	2.78000 +0.09	2.85	2.69	2.70	620,229
24 May 22	2.69000 -0.14	2.83	2.64	2.83	541,906
23 May 22	2.83000 -0.02	2.89	2.69	2.86	490,133
20 May 22	2.85000 +0.23	2.86	2.60	2.68	835,201
19 May 22	2.62000 +0.16	2.64	2.36	2.44	694,413
18 May 22	2.46000 -0.18	2.62	2.45	2.62	629,667
17 May 22	2.64000 +0.14	2.65	2.53	2.58	780,201
16 May 22	2.50000 +0.01	2.56	2.43	2.49	474,230
13 May 22	2.49000 +0.06	2.57	2.48	2.53	518,530
12 May 22	2.43000 -0.01	2.54	2.36	2.41	821,081
11 May 22	2.44000 -0.19	2.81	2.40	2.56	821,810
10 May 22	2.63000 +0.16	2.81	2.55	2.55	1,305,022
09 May 22	2.47000 -0.24	2.70	2.43	2.63	1,107,572
06 May 22	2.71000 -0.07	2.87	2.65	2.78	1,000,556
05 May 22	2.78000 -0.15	3.06	2.74	3.06	1,007,058
04 May 22	2.93000 -0.04	2.99	2.71	2.97	1,090,691
03 May 22	2.97000 -0.08	3.07	2.95	3.05	624,232
02 May 22	3.05000 -0.02	3.11	2.94	3.03	1,419,847
29 Apr 22	3.07000 -0.58	3.52	2.96	3.43	1,941,709
28 Apr 22	3.65000 +0.28	3.74	3.37	3.37	1,031,464
27 Apr 22	3.37000 +0.04	3.48	3.29	3.41	738,121
26 Apr 22	3.33000 -0.22	3.56	3.33	3.49	447,529
25 Apr 22	3.55000 +0.01	3.74	3.45	3.52	364,761
22 Apr 22	3.54000 -0.05	3.62	3.51	3.57	398,976
21 Apr 22	3.59000 -0.13	3.88	3.53	3.79	586,473
20 Apr 22	3.72000 -0.27	4.02	3.68	4.01	748,003
19 Apr 22	3.99000 +0.05	4.09	3.88	3.96	312,334
18 Apr 22	3.94000 -0.62	4.54	3.89	4.52	608,576
14 Apr 22	4.56000 -0.18	4.82	4.54	4.76	526,321
13 Apr 22	4.74000 +0.13	4.81	4.62	4.64	546,605
12 Apr 22	4.61000 -0.05	4.81	4.57	4.76	380,528
11 Apr 22	4.66000 -0.07	4.74	4.53	4.71	631,366
08 Apr 22	4.73000 -0.03	5.04	4.54	4.72	1,001,883
07 Apr 22	4.76000 -0.05	4.95	4.72	4.83	387,984
06 Apr 22	4.81000 +0.00	4.90	4.72	4.73	348,509
05 Apr 22	4.81000 -0.04	4.98	4.76	4.85	435,764
04 Apr 22	4.85000 +0.14	5.04	4.71	4.81	527,138
01 Apr 22	4.71000 +0.26	4.79	4.41	4.46	619,005
31 Mar 22	4.44500 -0.07	4.57	4.37	4.55	513,086
30 Mar 22	4.52000 -0.50	4.97	4.51	4.97	860,201
29 Mar 22	5.02000 -0.15	5.31	4.82	5.23	1,380,605
28 Mar 22	5.17000 +0.32	5.24	4.86	4.88	1,494,483
25 Mar 22	4.85000 +0.03	4.92	4.72	4.79	783,385
24 Mar 22	4.82000 +0.08	4.84	4.57	4.80	720,483
23 Mar 22	4.74000 -0.25	4.98	4.74	4.95	757,980
22 Mar 22	4.99000 +0.20	5.07	4.81	4.85	885,997
21 Mar 22	4.79000 -0.16	5.10	4.76	5.10	802,295
18 Mar 22	4.95000 +0.09	5.21	4.79	4.79	5,183,102
17 Mar 22	4.86000 +0.68	4.88	4.16	4.37	1,392,766
16 Mar 22	4.18000 +0.33	4.18	3.82	3.90	1,057,146
15 Mar 22	3.85000 +0.10	3.89	3.75	3.83	868,145
14 Mar 22	3.75000 -0.35	4.19	3.66	4.09	1,452,891
11 Mar 22	4.10000 -0.11	4.29	4.10	4.27	554,129
10 Mar 22	4.21000 -0.10	4.30	4.07	4.26	354,373
09 Mar 22	4.31000 +0.23	4.36	4.08	4.17	729,936
08 Mar 22	4.08000 +0.33	4.11	3.68	3.77	1,058,714
07 Mar 22	3.75000 +0.25	3.80	3.44	3.48	673,314
04 Mar 22	3.50000 -0.18	3.78	3.48	3.65	569,154
03 Mar 22	3.68000 -0.27	4.02	3.65	3.98	638,658
02 Mar 22	3.95000 +0.05	4.02	3.87	3.95	520,856
01 Mar 22	3.90000 -0.14	4.09	3.86	4.05	584,693
28 Feb 22	4.04000 -0.04	4.13	3.87	4.04	411,241
25 Feb 22	4.08000 -0.01	4.12	3.87	4.09	713,099
24 Feb 22	4.09000 +0.39	4.09	3.53	3.55	1,386,975
23 Feb 22	3.70000 -0.09	3.89	3.67	3.84	590,800
22 Feb 22	3.79000 -0.06	3.91	3.76	3.76	450,250
18 Feb 22	3.85000 -0.04	3.95	3.76	3.85	517,947
17 Feb 22	3.89000 -0.20	4.09	3.85	4.04	482,297
16 Feb 22	4.09000 -0.14	4.20	3.97	4.20	639,125
15 Feb 22	4.23000 +0.48	4.26	3.80	3.80	1,034,665
14 Feb 22	3.75000 -0.10	3.90	3.71	3.90	468,835
11 Feb 22	3.85000 -0.13	4.03	3.83	3.99	561,613
10 Feb 22	3.98000 -0.08	4.28	3.91	3.93	1,096,837
09 Feb 22	4.06000 +0.30	4.13	3.76	3.76	1,526,425
08 Feb 22	3.76000 +0.10	3.77	3.49	3.67	2,202,696
07 Feb 22	3.66000 +0.12	3.76	3.53	3.53	723,188
04 Feb 22	3.54000 +0.10	3.61	3.38	3.59	718,921
03 Feb 22	3.44000 -0.08	3.62	3.41	3.53	619,937
02 Feb 22	3.52000 -0.20	3.73	3.45	3.73	1,180,324
01 Feb 22	3.72000 +0.05	3.88	3.63	3.64	956,556
31 Jan 22	3.67000 +0.24	3.67	3.31	3.40	706,732
28 Jan 22	3.43000 +0.17	3.43	3.17	3.27	758,320
27 Jan 22	3.26000 -0.16	3.54	3.26	3.47	1,011,474
26 Jan 22	3.42000 -0.09	3.72	3.38	3.55	1,097,656
25 Jan 22	3.51000 +0.05	3.65	3.34	3.44	1,053,031
24 Jan 22	3.46000 +0.21	3.50	3.00	3.18	1,723,485
21 Jan 22	3.25000 -0.22	3.52	3.24	3.42	915,192
20 Jan 22	3.47000 -0.07	3.72	3.43	3.52	811,707
19 Jan 22	3.54000 +0.05	3.70	3.52	3.52	944,632
18 Jan 22	3.49000 -0.29	3.76	3.46	3.75	1,236,869
14 Jan 22	3.78000 +0.12	3.78	3.55	3.58	661,878
13 Jan 22	3.66000 -0.07	3.83	3.35	3.76	1,126,935
12 Jan 22	3.73000 -0.08	3.88	3.69	3.80	776,662
11 Jan 22	3.81000 -0.03	3.96	3.70	3.86	1,157,773
10 Jan 22	3.84000 -0.01	3.86	3.64	3.84	900,546
07 Jan 22	3.85000 -0.09	4.09	3.84	3.89	619,108
06 Jan 22	3.94000 +0.04	4.05	3.80	3.94	1,108,900
05 Jan 22	3.90000 -0.34	4.30	3.90	4.17	1,313,278
04 Jan 22	4.24000 -0.03	4.40	4.14	4.30	843,067
03 Jan 22	4.27000 +0.27	4.29	3.93	4.06	1,007,728
31 Dec 21	4.00000 -0.06	4.18	3.94	4.16	1,341,061
30 Dec 21	4.06000 +0.05	4.23	3.94	4.05	1,126,982
29 Dec 21	4.01000 -0.05	4.17	3.95	4.10	1,174,242
28 Dec 21	4.06000 -0.02	4.47	4.04	4.14	1,203,443
27 Dec 21	4.08000 -0.09	4.23	3.98	4.17	1,880,970
23 Dec 21	4.17000 +0.33	4.22	3.82	3.83	2,355,758
22 Dec 21	3.84000 +0.34	3.93	3.37	3.46	6,719,590
21 Dec 21	3.50000 -3.63	4.07	3.40	4.00	13,094,984
20 Dec 21	7.13000 +0.09	7.26	6.84	6.93	1,991,754
17 Dec 21	7.04000 +0.27	7.32	6.69	6.80	2,958,363
16 Dec 21	6.77000 -0.33	7.14	6.66	7.11	826,060
15 Dec 21	7.10000 +0.34	7.15	6.51	6.75	1,050,196
14 Dec 21	6.76000 -0.25	7.05	6.70	6.95	807,347
13 Dec 21	7.01000 +0.08	7.27	6.70	6.89	797,943
10 Dec 21	6.93000 -0.12	7.17	6.89	7.06	478,870
09 Dec 21	7.05000 -0.27	7.43	7.03	7.18	460,426
08 Dec 21	7.32000 -0.01	7.54	7.26	7.40	434,262
07 Dec 21	7.33000 +0.44	7.51	6.72	6.72	1,094,083
06 Dec 21	6.89000 +0.00	7.01	6.57	6.91	591,595
03 Dec 21	6.89000 -0.44	7.40	6.80	7.32	673,324
02 Dec 21	7.33000 -0.05	7.56	7.13	7.47	676,840
01 Dec 21	7.38000 -0.29	7.99	7.35	7.78	1,079,197
30 Nov 21	7.67000 +0.51	7.79	6.97	7.13	921,990
29 Nov 21	7.16000 -0.52	7.86	7.13	7.79	1,134,559
26 Nov 21	7.68000 -0.24	8.25	7.32	8.25	693,281
24 Nov 21	7.92000 +0.00	8.00	7.66	7.83	427,902
23 Nov 21	7.92000 -0.04	8.11	7.71	8.01	574,463
22 Nov 21	7.96000 +0.03	8.05	7.72	8.02	992,039
19 Nov 21	7.93000 -0.23	8.30	7.84	8.11	490,364
18 Nov 21	8.16000 -0.09	8.40	7.95	8.23	571,408
17 Nov 21	8.25000 -0.36	8.62	8.23	8.51	493,497
16 Nov 21	8.61000 -0.05	8.70	8.47	8.57	487,445
15 Nov 21	8.66000 -0.16	8.97	8.62	8.83	376,171
12 Nov 21	8.82000 -0.14	9.06	8.74	9.04	317,960
11 Nov 21	8.96000 -0.13	9.35	8.84	9.12	434,666
10 Nov 21	9.09000 -0.16	9.34	8.93	9.12	456,551
09 Nov 21	9.25000 +0.14	9.40	8.97	9.09	638,045
08 Nov 21	9.11000 +0.17	9.45	8.91	9.05	672,944
05 Nov 21	8.94000 -0.30	9.32	8.83	9.24	492,931
04 Nov 21	9.24000 -0.39	9.69	9.15	9.61	411,835
03 Nov 21	9.63000 +0.82	9.74	8.69	8.84	1,223,722
02 Nov 21	8.81000 -0.43	9.33	8.22	9.24	1,737,971
01 Nov 21	9.24000 +0.14	9.44	9.02	9.16	751,321
29 Oct 21	9.10000 +0.10	9.19	8.89	8.96	612,897
28 Oct 21	9.00000 +0.76	9.09	8.25	8.25	854,650
27 Oct 21	8.24000 +0.23	8.41	7.91	7.97	687,727
26 Oct 21	8.01000 -0.08	8.33	7.96	8.08	497,933
25 Oct 21	8.09000 +0.06	8.15	7.88	7.97	261,870
22 Oct 21	8.03000 -0.11	8.10	7.84	8.10	484,872
21 Oct 21	8.14000 +0.00	8.23	8.00	8.10	529,705
20 Oct 21	8.14000 -0.27	8.46	8.08	8.37	468,387
19 Oct 21	8.41000 +0.03	8.66	8.30	8.34	470,848
18 Oct 21	8.38000 +0.04	8.46	8.20	8.36	592,965
15 Oct 21	8.34000 -0.37	8.86	8.30	8.86	623,390
14 Oct 21	8.71000 +0.09	8.81	8.59	8.69	366,447
13 Oct 21	8.62000 +0.02	8.67	8.48	8.57	395,664
12 Oct 21	8.60000 +0.04	8.67	8.48	8.56	203,573
11 Oct 21	8.56000 +0.12	8.75	8.36	8.41	333,014
08 Oct 21	8.44000 -0.26	8.68	8.27	8.67	361,553
07 Oct 21	8.70000 +0.37	8.72	8.21	8.34	400,614
06 Oct 21	8.33000 -0.64	9.07	8.28	8.91	622,916
05 Oct 21	8.97000 +0.20	9.40	8.76	8.83	855,232
04 Oct 21	8.77000 -0.10	8.95	8.69	8.81	477,432
01 Oct 21	8.87000 +0.09	9.02	8.51	8.87	577,861
30 Sep 21	8.78000 -0.15	9.11	8.64	9.11	943,444
29 Sep 21	8.93000 +0.12	9.09	8.81	8.86	598,015
28 Sep 21	8.81000 +0.05	8.92	8.57	8.68	556,385
27 Sep 21	8.76000 +0.26	8.94	8.44	8.50	754,154
24 Sep 21	8.50000 +0.10	8.67	8.32	8.32	588,869
23 Sep 21	8.40000 +0.26	8.43	8.14	8.14	294,239
22 Sep 21	8.14000 +0.20	8.29	7.90	8.03	535,474
21 Sep 21	7.94000 -0.05	8.15	7.90	8.08	418,964
20 Sep 21	7.99000 -0.58	8.53	7.92	8.37	741,063
17 Sep 21	8.57000 +0.04	8.59	8.18	8.57	1,710,840
16 Sep 21	8.53000 -0.02	8.64	8.38	8.57	489,573
15 Sep 21	8.55000 +0.19	8.62	8.34	8.38	715,845
14 Sep 21	8.36000 -0.10	8.55	8.31	8.45	530,301
13 Sep 21	8.46000 -0.34	8.73	8.40	8.69	438,711
10 Sep 21	8.80000 -0.12	8.96	8.67	8.94	402,648
09 Sep 21	8.92000 -0.01	9.00	8.79	8.92	619,083
08 Sep 21	8.93000 -0.27	9.24	8.88	9.19	749,406
07 Sep 21	9.20000 -0.02	9.43	9.08	9.19	345,330
03 Sep 21	9.22000 -0.28	9.49	9.02	9.39	412,205
02 Sep 21	9.50000 -0.01	9.81	9.43	9.56	498,254
01 Sep 21	9.51000 +0.02	9.63	9.35	9.42	287,833
31 Aug 21	9.49000 +0.36	9.58	9.14	9.15	382,030
30 Aug 21	9.13000 +0.09	9.16	8.81	9.11	390,454
27 Aug 21	9.04000 +0.22	9.24	8.80	8.83	413,508
26 Aug 21	8.82000 -0.24	9.11	8.77	9.00	248,039
25 Aug 21	9.06000 +0.24	9.24	8.73	8.80	434,014
24 Aug 21	8.82000 -0.16	9.08	8.66	8.98	257,095
23 Aug 21	8.98000 +0.68	9.03	8.37	8.37	658,097
20 Aug 21	8.30000 +0.12	8.50	8.02	8.11	1,071,714
19 Aug 21	8.18000 -0.47	8.66	8.17	8.57	640,637
18 Aug 21	8.65000 -0.10	8.93	8.55	8.72	314,007
17 Aug 21	8.75000 -0.01	8.81	8.42	8.60	580,748
16 Aug 21	8.76000 -0.53	9.28	8.73	9.28	724,681
13 Aug 21	9.29000 -0.31	9.64	9.24	9.61	416,801
12 Aug 21	9.60000 +0.13	9.65	9.24	9.35	555,353
11 Aug 21	9.47000 -0.11	9.60	9.33	9.60	377,476
10 Aug 21	9.58000 -0.19	10.02	9.48	9.85	360,343
09 Aug 21	9.77000 -0.05	10.19	9.73	9.78	365,142
06 Aug 21	9.82000 +0.25	9.85	9.24	9.67	523,826
05 Aug 21	9.57000 +0.73	9.58	8.62	8.84	625,952
04 Aug 21	8.84000 -0.11	9.12	8.76	8.89	616,335
03 Aug 21	8.95000 -0.07	9.02	8.65	8.98	753,505
02 Aug 21	9.02000 +0.12	9.18	8.80	8.81	454,071
30 Jul 21	8.90000 -0.12	9.10	8.78	9.01	300,904
29 Jul 21	9.02000 -0.17	9.42	9.01	9.27	312,364
28 Jul 21	9.19000 +0.38	9.30	8.71	8.81	377,864
27 Jul 21	8.81000 +0.18	9.09	8.48	8.60	555,677
26 Jul 21	8.63000 -0.44	9.10	8.61	9.01	594,304
23 Jul 21	9.07000 -0.11	9.27	8.91	9.27	435,648
22 Jul 21	9.18000 -0.25	9.47	9.11	9.33	451,054
21 Jul 21	9.43000 +0.16	9.48	9.04	9.21	440,839
20 Jul 21	9.27000 +0.08	9.65	8.94	9.55	1,050,026
19 Jul 21	9.19000 -0.33	9.73	8.52	8.89	1,012,233
16 Jul 21	9.52000 -0.17	9.75	9.35	9.74	487,951
15 Jul 21	9.69000 -0.13	9.84	9.30	9.80	923,440
14 Jul 21	9.82000 -0.25	10.39	9.77	10.18	1,035,725
13 Jul 21	10.07000 -0.24	10.38	10.01	10.19	1,081,435
12 Jul 21	10.31000 -0.47	10.90	10.22	10.83	784,388
09 Jul 21	10.78000 +0.37	10.85	10.40	10.51	510,362
08 Jul 21	10.41000 +0.02	10.45	9.84	10.15	733,745
07 Jul 21	10.39000 -0.38	10.75	10.11	10.72	747,268
06 Jul 21	10.77000 -0.15	11.24	10.63	11.17	938,938
02 Jul 21	10.92000 -0.39	11.33	10.69	11.31	692,428
01 Jul 21	11.31000 -0.02	11.45	11.11	11.43	762,809
30 Jun 21	11.33000 -0.08	11.53	11.17	11.47	500,923
29 Jun 21	11.41000 -0.51	12.01	11.37	11.98	532,737
28 Jun 21	11.92000 +0.45	11.97	11.53	11.55	656,464
25 Jun 21	11.47000 +0.22	11.71	11.29	11.32	6,824,546
24 Jun 21	11.25000 +0.02	11.35	11.13	11.25	996,121
23 Jun 21	11.23000 -0.08	11.50	11.18	11.34	1,387,002
22 Jun 21	11.31000 -0.61	12.12	11.24	12.12	953,329
21 Jun 21	11.92000 +0.00	12.20	11.80	12.10	806,702
18 Jun 21	11.92000 -0.23	12.23	11.76	11.93	1,436,655
17 Jun 21	12.15000 +0.20	12.29	11.87	11.89	429,678
16 Jun 21	11.95000 -0.09	12.11	11.52	11.96	608,294
15 Jun 21	12.04000 -0.25	12.38	11.91	12.30	604,132
14 Jun 21	12.29000 -0.05	12.54	12.16	12.44	883,495
11 Jun 21	12.34000 -0.07	12.73	12.27	12.53	328,150
10 Jun 21	12.41000 -0.16	12.78	12.30	12.58	493,195
09 Jun 21	12.57000 -0.40	13.18	12.42	13.13	1,253,833
08 Jun 21	12.97000 +0.06	13.06	12.66	13.00	735,689
07 Jun 21	12.91000 +0.27	13.18	12.63	12.72	1,116,228
04 Jun 21	12.64000 +0.15	12.89	12.49	12.59	476,779
03 Jun 21	12.49000 -0.05	12.66	12.33	12.50	386,557
02 Jun 21	12.54000 +0.30	12.54	12.15	12.25	648,144
01 Jun 21	12.24000 -0.28	12.61	12.21	12.53	480,667
28 May 21	12.52000 +0.67	12.68	11.82	11.89	712,500
27 May 21	11.85000 +0.43	11.87	11.09	11.43	675,852
26 May 21	11.42000 +0.06	11.56	11.22	11.34	847,702
25 May 21	11.36000 -0.16	11.69	11.28	11.40	481,377
24 May 21	11.52000 -0.21	11.79	11.39	11.71	503,615
21 May 21	11.73000 -0.09	11.97	11.65	11.89	686,841
20 May 21	11.82000 +0.14	11.85	11.37	11.54	796,217
19 May 21	11.68000 -0.35	12.14	11.44	11.77	952,904
18 May 21	12.03000 -0.07	12.46	11.95	12.08	946,388
17 May 21	12.10000 -0.04	12.39	12.00	12.14	540,927
14 May 21	12.14000 +0.03	12.37	11.93	12.17	672,941
13 May 21	12.11000 -0.37	12.85	11.85	12.59	581,470
12 May 21	12.48000 -0.07	12.75	12.35	12.45	688,990
11 May 21	12.55000 +0.51	12.70	11.29	11.34	1,312,325
10 May 21	12.04000 -0.44	12.65	12.01	12.48	1,107,098
07 May 21	12.48000 +0.43	12.74	12.21	12.43	1,319,170
06 May 21	12.05000 +0.08	12.15	11.28	11.72	1,473,354
05 May 21	11.97000 -0.02	12.80	11.83	12.70	1,663,917
04 May 21	11.99000 -0.50	12.33	11.62	12.27	1,737,131
03 May 21	12.49000 -0.08	13.07	12.28	12.56	1,743,692
30 Apr 21	12.57000 +0.06	12.98	12.29	12.36	1,865,001
29 Apr 21	12.50500 -1.43	13.48	12.33	12.98	7,718,839
28 Apr 21	13.93000 -0.92	14.43	12.98	14.13	5,907,911
27 Apr 21	14.85000 +3.74	15.95	12.79	12.89	83,815,056
26 Apr 21	11.11000 +0.51	11.13	10.50	10.61	694,861
23 Apr 21	10.60000 +0.16	10.80	10.12	10.76	1,633,157
22 Apr 21	10.44000 -1.40	11.79	10.42	11.49	1,473,074
21 Apr 21	11.84000 +0.82	11.84	10.90	11.05	377,010
20 Apr 21	11.02000 +0.12	11.27	10.81	10.90	429,862
19 Apr 21	10.90000 -0.38	11.49	10.89	11.22	362,670
16 Apr 21	11.28000 -0.29	11.52	10.90	11.49	489,411
15 Apr 21	11.57000 -0.18	12.09	11.39	11.85	885,573
14 Apr 21	11.75000 +0.39	12.00	11.08	11.36	492,251
13 Apr 21	11.36000 -0.35	11.78	10.90	11.73	620,874
12 Apr 21	11.71000 -0.33	12.04	11.51	12.01	509,627
09 Apr 21	12.04000 -0.49	12.60	12.02	12.46	386,849
08 Apr 21	12.53000 +0.18	12.78	12.28	12.50	399,290
07 Apr 21	12.35000 -0.15	12.84	12.35	12.44	447,511
06 Apr 21	12.50000 -0.24	12.83	12.42	12.64	446,157
05 Apr 21	12.74000 +0.45	12.85	12.48	12.52	543,521
01 Apr 21	12.29000 +0.41	12.66	11.65	11.91	545,949
31 Mar 21	11.88000 +0.50	11.95	11.28	11.33	394,974
30 Mar 21	11.38000 +0.87	11.50	10.28	10.44	615,043
29 Mar 21	10.51000 -0.65	11.20	10.46	11.13	1,093,168
26 Mar 21	11.16000 -0.18	11.38	10.63	11.38	407,259
25 Mar 21	11.34000 +0.69	11.35	10.12	10.51	687,532
24 Mar 21	10.65000 -0.84	11.65	10.57	11.47	846,257
23 Mar 21	11.49000 -0.75	12.29	11.46	12.09	764,177
22 Mar 21	12.24000 +0.26	12.55	11.68	12.02	621,030
19 Mar 21	11.98000 +0.37	12.12	11.58	11.62	4,212,640
18 Mar 21	11.61000 -0.72	12.39	11.40	12.23	799,625
17 Mar 21	12.33000 +0.62	12.33	11.42	11.48	632,038
16 Mar 21	11.71000 -0.27	12.26	11.43	12.08	464,498
15 Mar 21	11.98000 -0.54	13.09	11.79	12.44	826,843
12 Mar 21	12.52000 +0.45	12.63	11.86	12.00	715,559
11 Mar 21	12.07000 -0.01	12.16	11.72	11.86	603,244
10 Mar 21	12.08000 +0.46	12.14	11.41	11.66	458,427
09 Mar 21	11.62000 +0.96	11.86	10.69	10.75	436,453
08 Mar 21	10.66000 -0.52	11.38	10.62	11.01	455,200
05 Mar 21	11.18000 +0.01	11.24	9.90	11.09	1,233,434
04 Mar 21	11.17000 -0.74	12.12	10.76	11.79	772,651
03 Mar 21	11.91000 -0.52	12.60	11.71	12.32	551,623
02 Mar 21	12.43000 +0.23	12.50	11.80	12.30	612,314
01 Mar 21	12.20000 -0.06	12.83	11.94	12.39	516,974
26 Feb 21	12.26000 +0.56	12.33	11.35	11.69	512,656
25 Feb 21	11.70000 -0.52	12.33	11.48	12.11	626,710
24 Feb 21	12.22000 +0.84	12.58	11.55	12.01	711,177
23 Feb 21	11.38000 -0.81	11.75	10.55	11.74	950,563
22 Feb 21	12.19000 -0.56	13.07	12.08	12.54	592,362
19 Feb 21	12.75000 +0.40	13.35	12.52	12.64	604,443
18 Feb 21	12.35000 -0.85	13.49	12.20	13.32	1,009,047
17 Feb 21	13.20000 -1.22	14.33	12.53	14.08	1,659,187
16 Feb 21	14.42000 +1.72	14.52	12.77	13.00	3,573,259
12 Feb 21	12.70000 +0.87	13.19	11.62	11.97	1,131,840
11 Feb 21	11.83000 +0.17	12.30	11.48	11.90	626,715
10 Feb 21	11.66000 -0.34	12.50	11.55	12.01	672,240
09 Feb 21	12.00000 -0.24	12.62	11.85	12.50	1,125,244
08 Feb 21	12.24000 -0.35	13.20	12.18	13.00	1,547,368
05 Feb 21	12.59000 +0.28	12.75	12.06	12.20	932,129
04 Feb 21	12.31000 +0.68	12.45	11.39	11.80	1,394,014
03 Feb 21	11.63000 +0.28	11.69	10.75	11.31	918,126
02 Feb 21	11.35000 +0.30	11.77	10.33	11.23	2,292,496
01 Feb 21	11.05000 -0.15	11.99	10.89	11.76	783,055
29 Jan 21	11.20000 +0.03	11.60	10.83	11.30	610,454
28 Jan 21	11.17000 +0.07	12.06	11.13	11.27	677,480
27 Jan 21	11.10000 -0.61	11.56	10.81	11.52	919,490
26 Jan 21	11.71000 -0.38	12.37	11.62	12.12	760,580
25 Jan 21	12.09000 -0.20	12.57	11.37	12.31	863,818
22 Jan 21	12.29000 +0.50	12.48	11.91	12.36	1,233,021
21 Jan 21	11.79000 -0.50	13.11	11.75	13.11	1,275,910
20 Jan 21	12.29000 -0.93	13.48	11.71	13.28	2,281,191
19 Jan 21	13.22000 -0.15	14.62	12.92	14.62	2,136,954
15 Jan 21	13.37000 +1.18	13.60	12.31	12.35	3,351,194
14 Jan 21	12.18500 +2.02	12.40	10.62	11.14	6,375,310
13 Jan 21	10.17000 -0.63	10.97	10.03	10.80	987,700
12 Jan 21	10.80000 +0.56	12.75	10.65	11.64	2,171,275
11 Jan 21	10.24000 -0.07	10.46	9.36	10.30	1,463,320
08 Jan 21	10.31000 +1.84	10.45	8.60	8.60	3,459,158
07 Jan 21	8.47000 +1.77	8.54	7.05	7.32	3,962,267
06 Jan 21	6.70000 -0.16	6.90	6.59	6.82	424,383
05 Jan 21	6.86000 +0.33	6.89	6.47	6.61	456,179
04 Jan 21	6.53000 -0.33	7.04	6.50	6.89	551,027
31 Dec 20	6.86000 +0.01	6.94	6.66	6.86	1,644,335
30 Dec 20	6.85000 -0.02	7.01	6.72	6.84	498,810
29 Dec 20	6.87000 -0.13	7.09	6.76	6.98	611,784
28 Dec 20	7.00000 -0.27	7.26	6.93	7.20	706,176
24 Dec 20	7.27000 -0.16	7.44	7.14	7.44	211,205
23 Dec 20	7.43000 -0.08	7.72	7.39	7.61	374,189
22 Dec 20	7.51000 -0.62	8.20	7.44	8.13	707,992
21 Dec 20	8.13000 +0.60	8.25	7.44	7.57	866,404
18 Dec 20	7.53000 +0.00	7.75	7.35	7.59	627,893
17 Dec 20	7.53000 +0.24	7.62	7.23	7.50	727,837
16 Dec 20	7.29000 +0.40	7.50	6.87	7.19	890,035
15 Dec 20	6.89000 +0.07	7.12	6.82	6.86	405,034
14 Dec 20	6.82000 -0.15	7.34	6.79	7.09	320,065
11 Dec 20	6.97000 -0.29	7.33	6.76	7.30	611,822
10 Dec 20	7.26000 +0.15	7.32	7.00	7.10	243,512
09 Dec 20	7.11000 -0.15	7.29	6.81	7.25	276,311
08 Dec 20	7.26000 +0.16	7.43	7.03	7.14	289,977
07 Dec 20	7.10000 -0.08	7.30	6.95	7.25	265,898
04 Dec 20	7.18000 +0.02	7.41	7.11	7.13	246,733
03 Dec 20	7.16000 +0.47	7.18	6.67	6.68	465,616
02 Dec 20	6.69000 -0.02	6.88	6.60	6.75	412,848
01 Dec 20	6.71000 -0.32	7.17	6.69	7.16	363,692
30 Nov 20	7.03000 +0.09	7.18	6.85	7.03	440,713
27 Nov 20	6.94000 +0.20	7.09	6.74	6.78	201,996
25 Nov 20	6.74000 +0.04	6.90	6.65	6.70	365,121
24 Nov 20	6.70000 +0.01	6.85	6.69	6.69	356,422
23 Nov 20	6.69000 -0.07	6.90	6.68	6.80	268,816
20 Nov 20	6.76000 +0.00	7.02	6.70	6.76	248,977
19 Nov 20	6.76000 +0.15	6.84	6.55	6.61	314,890
18 Nov 20	6.61000 -0.09	6.80	6.59	6.70	306,313
17 Nov 20	6.70000 +0.09	6.80	6.60	6.66	267,528
16 Nov 20	6.61000 -0.11	6.78	6.60	6.77	242,979
13 Nov 20	6.72000 -0.12	6.98	6.72	6.87	183,328
12 Nov 20	6.84000 +0.15	7.04	6.70	6.70	467,374
11 Nov 20	6.69000 +0.01	6.78	6.50	6.71	230,723
10 Nov 20	6.68000 +0.02	6.82	6.54	6.70	239,541
09 Nov 20	6.66000 -0.02	6.93	6.56	6.67	313,357
06 Nov 20	6.68000 -0.27	6.98	6.61	6.90	378,659
05 Nov 20	6.95000 +0.16	7.12	6.68	6.89	589,079
04 Nov 20	6.79000 +0.14	6.92	6.58	6.71	360,097
03 Nov 20	6.65000 +0.12	6.84	6.36	6.52	537,502
02 Nov 20	6.53000 -0.15	6.63	6.28	6.60	395,334
30 Oct 20	6.68000 +0.37	6.96	6.30	6.96	666,342
29 Oct 20	6.31000 -0.11	6.61	6.21	6.48	410,354
28 Oct 20	6.42000 -0.56	6.84	6.30	6.83	626,402
27 Oct 20	6.98000 -0.29	7.31	6.75	7.26	401,470
26 Oct 20	7.27000 -0.37	8.10	7.21	7.71	521,768
23 Oct 20	7.64000 +0.05	7.71	7.25	7.66	266,831
22 Oct 20	7.59000 +0.49	7.68	7.03	7.11	753,589
21 Oct 20	7.10000 -0.48	7.64	7.05	7.56	806,820
20 Oct 20	7.58000 -0.37	7.98	7.33	7.95	742,934
19 Oct 20	7.95000 -0.15	8.70	7.84	8.25	970,318
16 Oct 20	8.10000 +1.24	8.49	7.20	7.33	3,219,627
15 Oct 20	6.86000 +0.00	7.00	6.65	6.83	239,417
14 Oct 20	6.86000 -0.30	7.24	6.85	7.21	322,041
13 Oct 20	7.16000 +0.14	7.25	6.92	6.94	233,501
12 Oct 20	7.02000 -0.03	7.09	6.91	7.06	244,925
09 Oct 20	7.05000 +0.03	7.15	6.95	7.06	180,472
08 Oct 20	7.02000 -0.21	7.33	7.01	7.30	231,419
07 Oct 20	7.23000 +0.08	7.37	7.08	7.11	278,022
06 Oct 20	7.15000 -0.01	7.45	7.14	7.24	319,162
05 Oct 20	7.16000 +0.19	7.32	7.02	7.02	324,914
02 Oct 20	6.97000 -0.15	7.24	6.91	7.00	290,975
01 Oct 20	7.12000 -0.29	7.51	7.09	7.36	607,635
30 Sep 20	7.41000 -0.12	7.79	7.26	7.55	1,380,866
29 Sep 20	7.53000 +0.36	7.63	6.99	7.15	939,529
28 Sep 20	7.17000 +0.34	7.24	6.84	6.93	619,264
25 Sep 20	6.83000 +0.06	7.15	6.76	6.80	311,472
24 Sep 20	6.77000 -0.01	6.85	6.61	6.78	447,705
23 Sep 20	6.78000 -0.36	7.26	6.72	7.10	439,141
22 Sep 20	7.14000 +0.16	7.30	6.85	7.30	615,412
21 Sep 20	6.98000 -0.45	7.34	6.78	7.30	479,536
18 Sep 20	7.43000 +0.32	7.49	7.04	7.10	1,515,371
17 Sep 20	7.11000 +0.00	7.23	6.93	7.01	643,266
16 Sep 20	7.11000 +0.11	7.20	6.90	7.10	473,556
15 Sep 20	7.00000 -0.21	7.33	6.96	7.28	913,351
14 Sep 20	7.21000 +0.26	7.33	6.99	7.05	818,988
11 Sep 20	6.95000 +0.17	6.99	6.69	6.76	722,627
10 Sep 20	6.78000 +0.33	6.96	6.46	6.46	528,980
09 Sep 20	6.45000 +0.56	6.47	5.82	6.05	608,888
08 Sep 20	5.89000 +0.04	6.01	5.53	5.70	419,425
04 Sep 20	5.85000 -0.27	6.15	5.54	5.98	834,545
03 Sep 20	6.12000 -0.14	6.30	5.97	6.26	467,007
02 Sep 20	6.26000 -0.21	6.46	6.25	6.39	385,330
01 Sep 20	6.47000 -0.06	6.63	6.15	6.46	734,729
31 Aug 20	6.53000 -0.20	6.79	6.48	6.73	603,033
28 Aug 20	6.73000 -0.07	6.94	6.69	6.77	242,814
27 Aug 20	6.80000 -0.06	6.93	6.63	6.87	579,047
26 Aug 20	6.86000 -0.10	7.15	6.82	6.95	384,393
25 Aug 20	6.96000 +0.06	7.04	6.75	6.82	469,015
24 Aug 20	6.90000 -0.44	7.39	6.83	7.30	1,167,027
21 Aug 20	7.34000 +0.15	7.55	7.11	7.16	858,794
20 Aug 20	7.19000 +0.19	7.22	6.86	6.94	448,777
19 Aug 20	7.00000 +0.01	7.14	6.78	6.90	379,602
18 Aug 20	6.99000 +0.09	7.18	6.81	6.89	724,345
17 Aug 20	6.90000 +0.28	7.14	6.54	6.62	646,411
14 Aug 20	6.62000 -0.12	6.78	6.49	6.71	507,937
13 Aug 20	6.74000 +0.02	6.85	6.57	6.75	372,043
12 Aug 20	6.72000 +0.11	6.91	6.50	6.62	608,559
11 Aug 20	6.61000 -0.28	6.98	6.55	6.91	818,155
10 Aug 20	6.89000 -0.24	7.53	6.83	7.29	702,284
07 Aug 20	7.13000 +0.37	7.36	6.70	6.70	566,673
06 Aug 20	6.76000 -0.70	7.20	6.51	7.01	1,316,441
05 Aug 20	7.46000 +0.69	7.74	6.74	6.74	1,862,199
04 Aug 20	6.77000 +0.22	6.89	6.45	6.49	520,664
03 Aug 20	6.55000 +0.12	6.61	6.29	6.46	552,074
31 Jul 20	6.43000 -0.44	6.95	6.25	6.88	1,418,358
30 Jul 20	6.87000 +0.54	6.93	6.10	6.12	843,867
29 Jul 20	6.33000 -0.17	6.68	6.09	6.55	1,190,010
28 Jul 20	6.50000 -0.27	6.95	6.48	6.71	803,900
27 Jul 20	6.77000 -0.21	7.10	6.32	7.09	1,457,324
24 Jul 20	6.98000 +0.65	7.15	6.30	6.49	2,065,119
23 Jul 20	6.33000 -0.16	6.60	6.01	6.52	956,644
22 Jul 20	6.49000 +0.39	6.77	6.08	6.08	963,984
21 Jul 20	6.10000 -0.43	6.75	6.09	6.66	1,100,532
20 Jul 20	6.53000 -0.15	6.85	6.15	6.70	987,358
17 Jul 20	6.68000 +0.26	7.00	6.45	6.61	1,748,400
16 Jul 20	6.42000 +0.59	6.52	5.66	5.72	1,651,100
15 Jul 20	5.83000 +0.13	5.89	5.46	5.70	1,207,500
14 Jul 20	5.70000 +1.00	6.05	5.02	5.15	4,712,400
13 Jul 20	4.70000 -0.12	5.32	4.68	5.11	1,518,200
10 Jul 20	4.82000 -0.38	5.55	4.79	5.07	2,182,000
09 Jul 20	5.20000 +0.84	5.45	4.36	4.36	9,570,900
08 Jul 20	4.36000 +0.03	4.38	4.20	4.36	533,900
07 Jul 20	4.33000 +0.33	4.60	4.21	4.60	1,877,800
06 Jul 20	4.00000 -0.17	4.23	3.96	4.17	676,500
02 Jul 20	4.17000 +0.00	4.34	4.08	4.28	783,000
01 Jul 20	4.17000 +0.00	4.24	4.06	4.20	450,800
30 Jun 20	4.17000 +0.00	4.33	4.04	4.30	468,900
29 Jun 20	4.17000 -0.13	4.63	4.12	4.58	974,200
26 Jun 20	4.30000 +0.11	4.56	4.10	4.19	3,871,253
25 Jun 20	4.19000 +0.05	4.20	3.96	4.15	1,675,021
24 Jun 20	4.14000 -0.19	4.39	3.95	4.34	836,157
23 Jun 20	4.33000 +0.12	4.39	4.21	4.30	847,619
22 Jun 20	4.21000 -0.31	4.63	4.12	4.52	1,509,302
19 Jun 20	4.52000 -0.08	4.72	4.49	4.67	622,701
18 Jun 20	4.60000 -0.10	4.74	4.57	4.67	423,519
17 Jun 20	4.70000 -0.11	4.90	4.66	4.87	324,386
16 Jun 20	4.81000 +0.07	4.97	4.59	4.93	852,235
15 Jun 20	4.74000 +0.22	4.75	4.21	4.39	712,528
12 Jun 20	4.52000 +0.20	4.72	4.33	4.61	487,766
11 Jun 20	4.32000 -0.52	4.73	4.30	4.70	1,005,143
10 Jun 20	4.84000 -0.18	5.00	4.78	4.98	572,231
09 Jun 20	5.02000 +0.10	5.08	4.73	4.83	1,031,814
08 Jun 20	4.92000 +0.09	4.95	4.61	4.85	1,354,793
05 Jun 20	4.83000 +0.19	4.99	4.79	4.98	1,589,109
04 Jun 20	4.63500 +0.00	5.24	4.62	5.10	2,338,680
03 Jun 20	4.64000 -0.34	5.12	4.59	5.00	1,348,503
02 Jun 20	4.98000 -0.07	5.24	4.90	5.13	1,054,784
01 Jun 20	5.05000 +0.13	5.27	4.71	5.00	1,543,535
29 May 20	4.92000 +0.20	5.22	4.72	4.75	1,918,887
28 May 20	4.72000 +0.53	4.96	4.23	4.30	2,223,255
27 May 20	4.19000 +0.08	4.35	3.78	4.11	1,448,935
26 May 20	4.11000 -0.16	4.50	4.05	4.40	819,627
22 May 20	4.27000 +0.03	4.32	4.00	4.13	675,341
21 May 20	4.24000 -0.13	4.78	4.06	4.76	2,282,927
20 May 20	4.37000 +0.53	4.95	4.15	4.61	5,839,341
19 May 20	3.84000 -0.36	4.40	3.80	4.40	1,226,433
18 May 20	4.20000 -0.30	5.02	4.12	4.83	1,509,690
15 May 20	4.50000 +0.75	4.78	3.74	3.81	1,677,801
14 May 20	3.75000 +0.20	3.90	3.56	3.65	839,508
13 May 20	3.55000 +0.20	3.88	3.41	3.41	976,485
12 May 20	3.35000 +0.39	3.98	3.34	3.50	2,173,995
11 May 20	2.96000 +0.11	3.07	2.80	2.85	422,412
08 May 20	2.85000 +0.02	2.94	2.73	2.80	284,079
07 May 20	2.83000 -0.10	3.03	2.76	3.02	280,907
06 May 20	2.93000 -0.03	3.05	2.90	3.00	142,242
05 May 20	2.96000 +0.06	3.20	2.96	3.10	276,557
04 May 20	2.90000 +0.11	2.91	2.60	2.60	145,305
01 May 20	2.79000 -0.36	3.08	2.67	3.03	297,486
30 Apr 20	3.15000 -0.16	3.44	3.12	3.32	346,531
29 Apr 20	3.31000 +0.28	3.54	3.06	3.08	401,883
28 Apr 20	3.03000 +0.35	3.11	2.68	2.72	349,853
27 Apr 20	2.68000 +0.10	2.71	2.58	2.65	264,709
24 Apr 20	2.58000 -0.09	2.76	2.58	2.67	151,303
23 Apr 20	2.67000 +0.01	2.79	2.57	2.60	148,563
22 Apr 20	2.66000 +0.12	2.72	2.50	2.65	216,504
21 Apr 20	2.54000 -0.22	2.77	2.50	2.75	289,822
20 Apr 20	2.76000 -0.15	3.05	2.75	3.05	199,419
17 Apr 20	2.91000 -0.22	3.16	2.81	3.13	273,046
16 Apr 20	3.13000 +0.08	3.24	2.88	3.06	365,541
15 Apr 20	3.05000 -0.12	3.33	2.84	3.32	451,117
14 Apr 20	3.17000 +0.69	3.25	2.65	2.90	1,303,545
13 Apr 20	2.48000 +0.12	2.63	2.28	2.42	197,984
09 Apr 20	2.36000 +0.12	2.56	2.26	2.31	249,338
08 Apr 20	2.24000 +0.12	2.35	2.15	2.22	201,970
07 Apr 20	2.12000 -0.20	2.44	2.10	2.44	306,596
06 Apr 20	2.32000 +0.35	2.38	2.06	2.06	259,596
03 Apr 20	1.97000 -0.07	2.15	1.94	2.02	136,489
02 Apr 20	2.04000 -0.08	2.18	2.01	2.10	190,619
01 Apr 20	2.12000 -0.35	2.36	2.09	2.31	186,552
31 Mar 20	2.47000 +0.03	2.57	2.33	2.40	153,165
30 Mar 20	2.44000 -0.10	2.58	2.31	2.50	198,315
27 Mar 20	2.54000 +0.21	2.63	2.09	2.09	243,649
26 Mar 20	2.33000 +0.35	2.35	1.93	2.03	378,064
25 Mar 20	1.98000 -0.33	2.44	1.94	2.30	307,516
24 Mar 20	2.31000 +0.43	2.40	1.96	2.25	397,586
23 Mar 20	1.88000 -0.02	2.02	1.81	1.96	219,899
20 Mar 20	1.90000 -0.21	2.40	1.84	2.19	361,529
19 Mar 20	2.11000 +0.40	2.21	1.65	1.71	256,343
18 Mar 20	1.71000 -0.31	2.28	1.68	2.05	325,592
17 Mar 20	2.02000 +0.40	2.14	1.48	1.61	601,525
16 Mar 20	1.62000 -0.89	2.80	1.59	2.75	621,352
13 Mar 20	2.51000 +0.09	3.48	2.38	2.62	353,728
12 Mar 20	2.42000 -0.37	2.75	2.41	2.50	311,123
11 Mar 20	2.79000 -0.24	3.01	2.62	3.00	439,081
10 Mar 20	3.03000 +0.05	3.17	2.82	3.10	238,592
09 Mar 20	2.98000 -0.54	3.40	2.95	3.19	287,170
06 Mar 20	3.52000 -0.05	3.64	3.38	3.50	220,608
05 Mar 20	3.57000 -0.20	3.79	3.54	3.72	262,176
04 Mar 20	3.77000 +0.14	3.85	3.71	3.74	301,041
03 Mar 20	3.63000 -0.15	3.87	3.58	3.80	154,102
02 Mar 20	3.78000 -0.02	3.85	3.60	3.80	339,624
28 Feb 20	3.80000 -0.05	3.81	3.63	3.75	389,725
27 Feb 20	3.85000 -0.28	4.22	3.79	4.04	401,896
26 Feb 20	4.13000 -0.37	4.59	4.05	4.50	470,636
25 Feb 20	4.50000 -0.34	4.90	4.40	4.84	341,656
24 Feb 20	4.84000 -0.21	5.12	4.82	5.10	462,598
21 Feb 20	5.05000 -0.01	5.10	5.03	5.07	119,717
20 Feb 20	5.06000 -0.12	5.23	5.05	5.17	161,472
19 Feb 20	5.18000 +0.01	5.24	5.08	5.18	121,494
18 Feb 20	5.17000 +0.05	5.19	5.06	5.06	79,924
14 Feb 20	5.12000 -0.05	5.20	5.02	5.18	104,392
13 Feb 20	5.17000 -0.15	5.37	5.15	5.29	78,249
12 Feb 20	5.32000 +0.00	5.45	5.31	5.33	94,442
11 Feb 20	5.32000 +0.00	5.45	5.24	5.37	99,921
10 Feb 20	5.32500 -0.01	5.42	5.26	5.31	81,864
07 Feb 20	5.33000 -0.20	5.50	5.25	5.50	75,421
06 Feb 20	5.53000 -0.08	5.66	5.46	5.64	47,900
05 Feb 20	5.61000 +0.09	5.70	5.50	5.56	73,654
04 Feb 20	5.52000 +0.16	5.60	5.37	5.44	94,178
03 Feb 20	5.36000 +0.02	5.41	5.26	5.36	91,302
31 Jan 20	5.34000 -0.08	5.50	5.23	5.37	155,932
30 Jan 20	5.42000 -0.15	5.58	5.32	5.50	134,863
29 Jan 20	5.57000 -0.22	5.87	5.55	5.87	140,979
28 Jan 20	5.79000 -0.06	5.97	5.74	5.94	126,848
27 Jan 20	5.85000 -0.08	5.93	5.61	5.76	118,224
24 Jan 20	5.93000 -0.10	6.18	5.84	6.06	132,406
23 Jan 20	6.03000 -0.22	6.23	5.93	6.21	176,537
22 Jan 20	6.25000 +0.00	6.36	6.18	6.29	90,017
21 Jan 20	6.25000 -0.01	6.36	6.10	6.26	131,648
17 Jan 20	6.26000 -0.14	6.52	6.24	6.45	114,278
16 Jan 20	6.40000 +0.15	6.57	6.36	6.36	157,366
15 Jan 20	6.25000 +0.06	6.30	6.07	6.23	177,691
14 Jan 20	6.19000 +0.04	6.22	6.01	6.19	119,389
13 Jan 20	6.15000 -0.08	6.30	6.05	6.30	125,895
10 Jan 20	6.23000 +0.00	6.36	6.13	6.29	175,129
09 Jan 20	6.23000 -0.07	6.40	6.11	6.30	195,952
08 Jan 20	6.30000 +0.11	6.37	6.08	6.24	259,822
07 Jan 20	6.19000 +0.30	6.27	5.86	5.88	219,540
06 Jan 20	5.89000 +0.01	5.97	5.70	5.82	178,380
03 Jan 20	5.88000 -0.08	6.14	5.83	5.89	211,201
02 Jan 20	5.96000 +0.15	5.96	5.75	5.90	192,700
31 Dec 19	5.81000 -0.14	6.06	5.79	5.92	273,680
30 Dec 19	5.95000 -0.55	6.59	5.85	6.55	256,463
27 Dec 19	6.50000 -0.12	6.71	6.16	6.64	297,388
26 Dec 19	6.62000 +0.94	6.86	5.78	5.79	750,895
24 Dec 19	5.68000 +0.08	5.74	5.53	5.62	195,837
23 Dec 19	5.60000 -0.06	5.76	5.50	5.76	683,064
20 Dec 19	5.66000 -0.13	5.93	5.62	5.80	197,426
19 Dec 19	5.79000 +0.08	5.93	5.53	5.79	210,199
18 Dec 19	5.71000 +0.32	5.99	5.55	5.63	460,936
17 Dec 19	5.39000 +0.32	5.40	5.00	5.09	213,387
16 Dec 19	5.07000 -0.07	5.27	5.04	5.16	236,403
13 Dec 19	5.13500 -0.18	5.44	5.11	5.44	235,459
12 Dec 19	5.32000 -0.04	5.45	5.23	5.30	217,533
11 Dec 19	5.36000 +0.26	5.39	5.06	5.14	283,068
10 Dec 19	5.10000 +0.28	5.20	4.80	4.81	407,551
09 Dec 19	4.82000 +0.09	4.90	4.67	4.70	262,982
06 Dec 19	4.73000 -0.09	4.97	4.69	4.83	224,914
05 Dec 19	4.82500 +0.05	4.90	4.48	4.72	642,441
04 Dec 19	4.77000 -0.29	5.20	4.61	5.07	1,052,427
03 Dec 19	5.06000 -2.43	5.73	4.90	5.62	2,683,785
02 Dec 19	7.49000 -0.49	7.94	7.30	7.87	344,635
29 Nov 19	7.98000 +0.58	8.05	7.39	7.39	275,571
27 Nov 19	7.40000 +0.29	7.58	7.06	7.21	300,125
26 Nov 19	7.11000 +0.42	7.45	6.70	6.70	662,114
25 Nov 19	6.69000 +0.53	6.73	6.20	6.20	311,334
22 Nov 19	6.16000 +0.31	6.21	5.80	5.81	300,662
21 Nov 19	5.85000 -0.17	6.07	5.82	6.02	281,783
20 Nov 19	6.02000 -0.01	6.25	5.94	5.94	218,875
19 Nov 19	6.03000 +0.17	6.05	5.79	5.90	284,666
18 Nov 19	5.86000 -0.17	6.05	5.80	6.02	116,598
15 Nov 19	6.03000 +0.01	6.11	5.96	6.06	127,321
14 Nov 19	6.02000 -0.06	6.19	5.96	6.08	169,742
13 Nov 19	6.08000 -0.01	6.22	5.95	6.06	202,403
12 Nov 19	6.09000 +0.08	6.21	5.96	6.05	217,348
11 Nov 19	6.01500 +0.09	6.18	5.72	5.85	180,613
08 Nov 19	5.93000 +0.17	5.96	5.56	5.67	163,860
07 Nov 19	5.76000 -0.27	6.30	5.45	6.09	459,524
06 Nov 19	6.03000 -0.05	6.30	6.01	6.10	186,114
05 Nov 19	6.08000 +0.20	6.25	5.82	5.95	192,647
04 Nov 19	5.88000 +0.01	6.12	5.87	5.91	292,308
01 Nov 19	5.87000 +0.28	6.05	5.57	5.64	354,238
31 Oct 19	5.59000 -0.06	5.93	5.49	5.69	347,422
30 Oct 19	5.65000 -0.11	5.85	5.58	5.75	177,657
29 Oct 19	5.76000 -0.12	5.93	5.71	5.93	133,939
28 Oct 19	5.88000 +0.04	6.15	5.74	5.85	286,048
25 Oct 19	5.84000 +0.12	5.85	5.51	5.69	138,509
24 Oct 19	5.72000 -0.21	5.93	5.68	5.89	149,440
23 Oct 19	5.93000 -0.03	6.10	5.81	6.01	145,276
22 Oct 19	5.96000 +0.12	6.10	5.73	6.03	197,182
21 Oct 19	5.84000 +0.18	5.86	5.62	5.71	162,947
18 Oct 19	5.66000 -0.28	5.92	5.56	5.92	127,353
17 Oct 19	5.94000 +0.20	6.04	5.60	5.77	112,123
16 Oct 19	5.74000 +0.08	5.79	5.59	5.66	176,528
15 Oct 19	5.66000 +0.51	5.68	5.07	5.19	214,357
14 Oct 19	5.15000 -0.02	5.37	5.01	5.09	142,821
11 Oct 19	5.17000 -0.08	5.45	5.15	5.33	233,261
10 Oct 19	5.25000 +0.07	5.27	5.05	5.14	136,227
09 Oct 19	5.18000 -0.11	5.45	5.08	5.31	154,077
08 Oct 19	5.29000 -0.32	5.55	5.27	5.55	163,886
07 Oct 19	5.61000 -0.03	5.63	5.36	5.62	229,017
04 Oct 19	5.64000 +0.23	5.71	5.26	5.39	578,574
03 Oct 19	5.41000 -0.04	5.54	5.33	5.47	185,823
02 Oct 19	5.45000 +0.41	5.47	4.86	5.06	214,870
01 Oct 19	5.04000 -0.23	5.46	5.02	5.27	184,209
30 Sep 19	5.27000 -0.47	5.86	5.21	5.69	298,886
27 Sep 19	5.74000 +0.11	5.79	5.46	5.66	197,027
26 Sep 19	5.63000 -0.05	5.86	5.38	5.73	196,677
25 Sep 19	5.68500 -0.03	6.17	5.63	5.78	233,036
24 Sep 19	5.72000 -0.21	6.25	5.63	6.03	347,445
23 Sep 19	5.93000 +0.01	6.04	5.73	6.04	190,049
20 Sep 19	5.92000 +0.16	6.11	5.75	5.79	459,524
19 Sep 19	5.76000 +0.01	5.93	5.64	5.66	109,832
18 Sep 19	5.75000 -0.14	5.98	5.73	5.89	160,233
17 Sep 19	5.89000 +0.04	6.12	5.77	6.03	373,110
16 Sep 19	5.85000 +0.09	6.09	5.48	5.66	275,022
13 Sep 19	5.76000 -0.09	6.30	5.72	6.00	265,170
12 Sep 19	5.85000 +0.10	6.05	5.58	6.05	309,248
11 Sep 19	5.75000 +0.17	6.06	5.53	5.53	417,865
10 Sep 19	5.58000 +0.68	5.64	4.97	5.05	455,191
09 Sep 19	4.90000 -0.03	5.03	4.76	4.93	121,894
06 Sep 19	4.93000 -0.12	5.15	4.90	5.06	130,229
05 Sep 19	5.05000 +0.43	5.08	4.58	4.68	232,777
04 Sep 19	4.62000 +0.13	4.70	4.46	4.53	170,967
03 Sep 19	4.49000 +0.08	4.69	4.36	4.36	271,562
30 Aug 19	4.41000 -0.10	4.62	4.31	4.52	135,945
29 Aug 19	4.51000 +0.10	4.64	4.47	4.47	113,450
28 Aug 19	4.41000 +0.00	4.57	4.33	4.39	218,585
27 Aug 19	4.41000 -0.26	4.74	4.40	4.73	150,936
26 Aug 19	4.67000 -0.04	4.79	4.53	4.79	62,026
23 Aug 19	4.71000 -0.27	5.12	4.64	4.95	121,097
22 Aug 19	4.98000 -0.13	5.14	4.98	5.14	33,163
21 Aug 19	5.11000 +0.01	5.22	4.99	5.05	56,402
20 Aug 19	5.10000 +0.10	5.12	4.94	4.97	43,759
19 Aug 19	5.00000 +0.14	5.13	4.85	4.98	71,789
16 Aug 19	4.86000 -0.04	5.05	4.75	4.95	236,165
15 Aug 19	4.90000 -0.40	5.38	4.84	5.31	192,693
14 Aug 19	5.30000 -0.10	5.43	5.19	5.30	101,339
13 Aug 19	5.40000 +0.19	5.42	5.13	5.18	58,966
12 Aug 19	5.21000 +0.00	5.25	5.05	5.17	70,372
09 Aug 19	5.21000 -0.19	5.46	5.15	5.37	224,503
08 Aug 19	5.40000 -0.04	6.00	5.20	6.00	194,796
07 Aug 19	5.44000 +0.14	5.46	5.23	5.27	94,487
06 Aug 19	5.30000 +0.14	5.32	5.05	5.18	439,509
05 Aug 19	5.16000 -0.28	5.40	5.01	5.34	133,301
02 Aug 19	5.44000 -0.05	5.51	5.34	5.46	111,409
01 Aug 19	5.49000 +0.01	5.62	5.42	5.47	233,114
31 Jul 19	5.48000 -0.01	5.64	5.36	5.52	159,234
30 Jul 19	5.49000 +0.21	5.52	5.20	5.24	112,695
29 Jul 19	5.28000 -0.07	5.39	5.15	5.34	104,510
26 Jul 19	5.35000 +0.07	5.38	5.22	5.32	103,313
25 Jul 19	5.28000 -0.15	5.44	5.22	5.44	61,823
24 Jul 19	5.43000 -0.07	5.55	5.32	5.45	110,259
23 Jul 19	5.50000 +0.22	5.55	5.23	5.30	138,432
22 Jul 19	5.28000 +0.01	5.36	5.08	5.27	290,742
19 Jul 19	5.27000 -0.14	5.50	5.24	5.40	332,281
18 Jul 19	5.41000 -0.07	5.61	5.39	5.47	184,488
17 Jul 19	5.48000 -0.23	5.71	5.39	5.67	306,622
16 Jul 19	5.71000 +0.03	5.78	5.62	5.70	113,442
15 Jul 19	5.68000 +0.08	5.81	5.57	5.57	179,148
12 Jul 19	5.60000 -0.13	5.78	5.54	5.69	163,968
11 Jul 19	5.73000 -0.26	6.03	5.71	6.00	135,079
10 Jul 19	5.99000 -0.03	6.08	5.89	6.01	90,730
09 Jul 19	6.02000 +0.08	6.06	5.86	5.86	147,103
08 Jul 19	5.94000 -0.02	5.96	5.74	5.96	165,481
05 Jul 19	5.96000 -0.05	6.09	5.82	5.97	102,420
03 Jul 19	6.01000 -0.02	6.10	5.86	6.04	97,202
02 Jul 19	6.03000 -0.09	6.14	5.96	6.11	102,760
01 Jul 19	6.12000 +0.12	6.19	5.91	6.14	162,288
28 Jun 19	6.00000 -0.16	6.27	5.92	6.18	751,568
27 Jun 19	6.16000 -0.07	6.37	6.12	6.24	231,966
26 Jun 19	6.23000 +0.02	6.50	6.09	6.27	495,024
25 Jun 19	6.21000 -0.88	6.24	4.99	5.20	3,734,353
24 Jun 19	7.08500 -0.34	7.51	7.03	7.45	229,837
21 Jun 19	7.42000 +0.42	7.59	6.91	6.93	337,601
20 Jun 19	7.00000 -0.07	7.33	6.87	7.15	169,504
19 Jun 19	7.07000 +0.23	7.22	6.89	6.89	256,421
18 Jun 19	6.84000 +0.18	7.08	6.65	6.71	335,851
17 Jun 19	6.66000 +0.12	6.81	6.54	6.55	214,261
14 Jun 19	6.54000 -0.21	6.78	6.34	6.72	482,407
13 Jun 19	6.75000 +0.12	6.78	6.56	6.70	259,401
12 Jun 19	6.63000 -0.04	6.84	6.54	6.68	155,680
11 Jun 19	6.67000 -0.21	6.92	6.58	6.92	90,181
10 Jun 19	6.88000 +0.05	6.99	6.83	6.84	134,850
07 Jun 19	6.83000 +0.12	6.87	6.50	6.71	211,415
06 Jun 19	6.71000 -0.15	6.96	6.57	6.91	185,263
05 Jun 19	6.86000 -0.20	7.17	6.77	7.12	103,872
04 Jun 19	7.06000 +0.34	7.09	6.73	6.82	256,595
03 Jun 19	6.72000 -0.25	7.08	6.68	6.96	157,163
31 May 19	6.97000 -0.02	7.02	6.76	6.86	105,188
30 May 19	6.99000 -0.09	7.22	6.92	7.06	140,669
29 May 19	7.08000 -0.08	7.17	6.98	7.12	226,236
28 May 19	7.16000 -0.17	7.37	7.12	7.33	131,754
24 May 19	7.33000 +0.20	7.41	7.11	7.15	141,995
23 May 19	7.13000 -0.15	7.21	7.02	7.18	124,419
22 May 19	7.28000 -0.03	7.47	7.12	7.28	150,012
21 May 19	7.31000 +0.19	7.43	7.12	7.20	165,033
20 May 19	7.12000 -0.18	7.24	7.10	7.19	155,081
17 May 19	7.30000 -0.06	7.47	7.24	7.26	136,153
16 May 19	7.36000 -0.06	7.55	7.21	7.42	325,657
15 May 19	7.42000 +0.00	7.50	7.18	7.35	173,577
14 May 19	7.42000 -0.01	7.71	7.40	7.50	170,965
13 May 19	7.43000 -0.32	7.71	7.35	7.60	237,064
10 May 19	7.75000 -0.28	7.93	7.65	7.90	262,104
09 May 19	8.03000 +0.05	8.14	7.75	7.76	208,273
08 May 19	7.98000 -0.13	8.22	7.96	8.10	93,227
07 May 19	8.11000 -0.17	8.33	8.02	8.19	110,873
06 May 19	8.28000 +0.18	8.35	7.94	7.96	111,121
03 May 19	8.10000 +0.10	8.11	7.80	7.94	137,549
02 May 19	8.00500 -0.02	8.15	7.84	7.99	191,146
01 May 19	8.03000 -0.24	8.35	8.00	8.31	185,110
30 Apr 19	8.27000 -0.03	8.42	8.16	8.31	168,347
29 Apr 19	8.30500 +0.01	8.47	8.19	8.34	219,073
26 Apr 19	8.30000 +0.16	8.31	8.07	8.14	165,839
25 Apr 19	8.14000 +0.04	8.29	7.99	8.08	202,180
24 Apr 19	8.10000 -0.10	8.31	7.97	8.18	180,671
23 Apr 19	8.20000 +0.49	8.23	7.70	7.71	242,679
22 Apr 19	7.71000 -0.05	7.81	7.65	7.69	198,403
18 Apr 19	7.76000 +0.07	7.82	7.54	7.69	259,009
17 Apr 19	7.69000 -0.17	7.96	7.46	7.89	535,285
16 Apr 19	7.86000 -0.19	8.11	7.85	8.10	360,411
15 Apr 19	8.05000 -0.13	8.17	7.96	8.12	253,841
12 Apr 19	8.18000 -0.14	8.45	8.16	8.42	249,570
11 Apr 19	8.32000 -0.24	8.60	8.25	8.56	286,465
10 Apr 19	8.56000 +0.24	8.79	8.37	8.51	296,214
09 Apr 19	8.32000 -0.31	8.65	8.32	8.62	294,947
08 Apr 19	8.63000 -0.37	9.05	8.53	8.99	256,540
05 Apr 19	9.00000 +0.24	9.07	8.69	8.78	248,838
04 Apr 19	8.76000 +0.02	8.98	8.60	8.75	248,679
03 Apr 19	8.74000 +0.14	9.11	8.34	8.60	466,396
02 Apr 19	8.60000 -0.08	8.80	8.51	8.68	391,804
01 Apr 19	8.68000 -0.35	9.22	8.62	9.04	478,624
29 Mar 19	9.03000 -0.25	9.52	8.89	9.38	606,647
28 Mar 19	9.28000 -0.09	9.72	8.61	9.34	1,313,630
27 Mar 19	9.37000 -0.34	9.63	9.02	9.49	2,182,966
26 Mar 19	9.71000 +2.57	12.79	9.35	12.20	21,772,636
25 Mar 19	7.14000 -0.31	7.62	6.81	7.47	352,224
22 Mar 19	7.45000 -0.46	7.95	7.05	7.77	424,964
21 Mar 19	7.91000 -0.26	8.38	7.88	8.12	144,852
20 Mar 19	8.17000 -0.16	8.35	8.02	8.35	326,626
19 Mar 19	8.33000 +0.07	8.60	8.24	8.26	161,960
18 Mar 19	8.26000 -0.10	8.62	8.21	8.36	196,941
15 Mar 19	8.36000 -0.36	8.90	8.28	8.71	390,128
14 Mar 19	8.72000 -0.68	9.46	8.61	9.40	380,383
13 Mar 19	9.40000 +0.49	9.51	8.91	9.00	520,005
12 Mar 19	8.91000 +0.91	9.00	7.97	8.06	405,252
11 Mar 19	8.00000 +0.47	8.11	7.49	7.55	320,233
08 Mar 19	7.53000 -0.29	7.68	7.05	7.68	471,901
07 Mar 19	7.82000 +0.29	7.94	7.34	7.52	311,058
06 Mar 19	7.53000 -0.52	8.18	7.34	8.07	395,404
05 Mar 19	8.05000 +0.05	8.35	7.90	8.01	190,443
04 Mar 19	8.00000 -0.28	8.64	7.86	8.37	214,080
01 Mar 19	8.28000 +0.20	8.53	7.82	8.14	158,429
28 Feb 19	8.08000 +0.04	8.29	7.61	8.09	284,432
27 Feb 19	8.04000 +0.47	8.32	7.60	7.60	238,925
26 Feb 19	7.57000 -0.07	7.75	7.46	7.60	573,807
25 Feb 19	7.64000 -0.17	8.07	7.59	7.80	291,670
22 Feb 19	7.81000 -0.15	8.22	7.80	8.03	157,638
21 Feb 19	7.96000 +0.21	8.50	7.58	7.75	240,736
20 Feb 19	7.75000 +0.13	7.78	7.50	7.67	459,077
19 Feb 19	7.62000 -0.14	7.86	7.50	7.74	264,756
15 Feb 19	7.76000 -0.21	8.02	7.50	8.02	333,843
14 Feb 19	7.97000 -0.30	8.54	7.86	8.28	218,594
13 Feb 19	8.27000 -0.08	8.58	8.12	8.37	200,439
12 Feb 19	8.35000 +0.31	8.49	8.08	8.10	261,647
11 Feb 19	8.04000 +0.12	8.21	7.84	8.00	404,232
08 Feb 19	7.92000 -0.37	8.40	7.70	8.28	324,409
07 Feb 19	8.29000 -0.36	8.70	8.20	8.58	110,598
06 Feb 19	8.65000 -0.09	8.71	8.41	8.71	143,429
05 Feb 19	8.74000 -0.19	9.10	8.58	8.99	124,774
04 Feb 19	8.93000 -0.07	9.02	8.84	8.98	47,445
01 Feb 19	9.00000 +0.19	9.10	8.52	8.80	164,635
31 Jan 19	8.81000 -0.02	9.28	8.72	8.76	159,983
30 Jan 19	8.83000 +0.37	8.86	8.26	8.50	148,911
29 Jan 19	8.46000 +0.11	8.66	8.02	8.37	208,480
28 Jan 19	8.35000 -0.31	8.71	8.34	8.60	130,439
25 Jan 19	8.66000 +0.13	8.73	8.41	8.53	91,226
24 Jan 19	8.53000 +0.02	8.74	8.25	8.53	101,549
23 Jan 19	8.51000 +0.03	8.64	8.34	8.51	118,880
22 Jan 19	8.48000 -0.42	8.89	8.30	8.87	119,410
18 Jan 19	8.90000 +0.16	9.03	8.30	8.74	198,024
17 Jan 19	8.74000 -0.23	9.14	8.67	8.96	132,847
16 Jan 19	8.97000 -0.33	9.38	8.58	9.36	266,499
15 Jan 19	9.30000 +0.41	9.44	8.81	8.82	116,548
14 Jan 19	8.89000 -0.37	9.33	8.81	9.20	147,619
11 Jan 19	9.26000 -0.25	9.64	8.98	9.45	176,783
10 Jan 19	9.51000 -0.20	9.73	9.28	9.65	223,979
09 Jan 19	9.71000 -0.14	10.05	9.59	9.86	121,785
08 Jan 19	9.85000 +0.08	9.94	9.55	9.88	231,468
07 Jan 19	9.77000 -0.01	10.03	9.65	9.83	194,073
04 Jan 19	9.78000 +0.91	9.87	8.60	8.97	242,348
03 Jan 19	8.87000 +0.36	8.99	8.51	8.51	342,509
02 Jan 19	8.51000 +0.21	8.88	8.09	8.21	166,916
31 Dec 18	8.30000 +0.30	8.49	7.97	8.05	139,265
28 Dec 18	8.00000 +0.13	8.24	7.64	7.88	140,828
27 Dec 18	7.87000 -0.15	8.09	7.58	7.86	154,123
26 Dec 18	8.02000 +0.54	8.11	7.53	7.53	193,663
24 Dec 18	7.48000 +0.22	7.75	7.18	7.25	160,950
21 Dec 18	7.26000 -0.57	7.86	7.15	7.81	709,328
20 Dec 18	7.83000 -0.41	8.25	7.55	8.25	265,190
19 Dec 18	8.24000 -0.33	8.81	8.08	8.60	294,488
18 Dec 18	8.57000 -0.25	8.96	8.42	8.88	193,099
17 Dec 18	8.82000 -0.64	9.41	8.77	9.35	577,744
14 Dec 18	9.46000 -0.03	9.56	9.25	9.43	137,593
13 Dec 18	9.49000 -0.25	9.91	9.47	9.73	87,435
12 Dec 18	9.74000 +0.25	9.88	9.54	9.61	148,990
11 Dec 18	9.49000 +0.16	9.80	9.19	9.48	159,293
10 Dec 18	9.33000 +0.10	9.43	8.90	9.43	237,409
07 Dec 18	9.23000 -0.62	9.88	9.16	9.78	254,664
06 Dec 18	9.85000 -0.19	10.30	9.63	10.10	283,667
04 Dec 18	10.04000 +0.78	10.26	9.56	9.56	499,581
03 Dec 18	9.26000 +0.29	9.29	9.01	9.18	117,874
30 Nov 18	8.97000 +0.24	9.00	8.65	8.66	97,700
29 Nov 18	8.73000 -0.27	9.04	8.62	8.93	147,482
28 Nov 18	9.00000 +0.26	9.17	8.73	8.74	110,749
27 Nov 18	8.74000 -0.41	9.38	8.61	9.04	111,285
26 Nov 18	9.15000 +0.43	9.18	8.65	8.84	182,785
23 Nov 18	8.72000 +0.22	8.86	8.36	8.42	72,026
21 Nov 18	8.50000 +0.05	8.66	7.91	8.44	232,749
20 Nov 18	8.45000 -0.52	9.20	8.43	8.76	401,577
19 Nov 18	8.97000 +0.16	9.12	8.54	8.75	293,740
16 Nov 18	8.81000 +0.04	9.09	8.45	8.61	432,262
15 Nov 18	8.77000 -0.16	9.31	8.74	8.84	236,355
14 Nov 18	8.93000 -1.16	10.75	8.40	9.57	523,739
13 Nov 18	10.09000 -0.16	10.49	9.93	10.31	158,272
12 Nov 18	10.25000 -0.31	10.56	10.02	10.56	157,608
09 Nov 18	10.56000 -0.44	10.86	10.42	10.86	67,584
08 Nov 18	11.00000 -0.05	11.20	10.85	11.05	111,628
07 Nov 18	11.05000 +0.63	11.08	10.43	10.44	176,978
06 Nov 18	10.42000 -0.31	10.77	10.17	10.72	116,904
05 Nov 18	10.73000 -0.27	10.95	10.60	10.90	65,531
02 Nov 18	11.00000 +0.10	11.35	10.51	10.93	93,769
01 Nov 18	10.90000 +0.13	11.33	10.76	10.77	175,862
31 Oct 18	10.77000 +0.12	11.05	10.54	10.85	203,380
30 Oct 18	10.65000 +0.22	10.79	10.17	10.40	268,312
29 Oct 18	10.43000 -0.26	11.02	10.28	10.78	247,979
26 Oct 18	10.69000 -0.28	10.96	10.54	10.75	239,268
25 Oct 18	10.97000 +0.00	11.35	10.65	11.09	270,016
24 Oct 18	10.97000 -0.94	12.15	10.95	11.94	174,248
23 Oct 18	11.91000 +0.08	12.38	11.30	11.58	168,919
22 Oct 18	11.83000 -0.09	12.29	11.39	11.92	170,632
19 Oct 18	11.92000 -0.50	12.64	11.90	12.44	252,015
18 Oct 18	12.42000 -0.51	13.15	12.01	12.91	165,311
17 Oct 18	12.93000 +0.00	13.03	12.55	12.87	160,912
16 Oct 18	12.93000 +0.53	13.32	12.19	12.44	247,720
15 Oct 18	12.40000 -0.09	12.54	11.80	12.43	246,797
12 Oct 18	12.49000 +0.64	12.89	12.04	12.04	853,643
11 Oct 18	11.85000 -0.30	12.05	11.51	12.05	398,711
10 Oct 18	12.15000 -0.60	12.90	11.83	12.69	379,487
09 Oct 18	12.75000 -0.05	13.00	12.52	12.66	153,062
08 Oct 18	12.80000 +0.05	13.26	12.43	12.58	353,628
05 Oct 18	12.75000 +0.20	13.29	12.28	12.63	428,588
04 Oct 18	12.55000 -0.49	13.13	12.10	12.94	599,557
03 Oct 18	13.04000 -0.25	13.50	12.86	13.29	549,713
02 Oct 18	13.29000 +0.24	13.69	12.75	12.93	690,583
01 Oct 18	13.05000 -0.75	13.99	12.77	13.81	1,540,246
28 Sep 18	13.80000 -0.55	14.30	13.35	13.40	4,310,490
27 Sep 18	14.35000 +1.00	14.90	13.26	13.55	4,522,862
26 Sep 18	13.35000 +3.45	16.70	12.00	12.35	21,268,610
25 Sep 18	9.90000 +0.25	10.10	8.65	10.00	291,747
24 Sep 18	9.65000 +0.55	10.64	9.10	9.15	585,248
21 Sep 18	9.10000 +0.60	9.56	8.15	8.45	440,874
20 Sep 18	8.50000 +0.45	8.60	8.05	8.10	259,759
19 Sep 18	8.05000 +0.20	8.25	7.95	7.95	157,436
18 Sep 18	7.85000 +0.20	7.99	7.65	7.75	74,381
17 Sep 18	7.65000 -0.20	7.95	7.60	7.75	38,471
14 Sep 18	7.85000 +0.05	8.05	7.80	7.86	37,606
13 Sep 18	7.80000 -0.20	8.25	7.80	8.20	87,223
12 Sep 18	8.00000 -0.25	8.30	8.00	8.20	26,710
11 Sep 18	8.25000 +0.05	8.35	8.00	8.15	62,889
10 Sep 18	8.20000 +0.30	8.30	7.80	7.95	66,954
07 Sep 18	7.90000 +0.05	7.97	7.78	7.80	46,573
06 Sep 18	7.85000 +0.05	8.70	7.75	8.70	101,504
05 Sep 18	7.80000 -0.35	8.28	7.65	8.20	72,654
04 Sep 18	8.15000 -0.30	8.55	8.01	8.55	80,360
31 Aug 18	8.45000 +0.30	8.45	8.15	8.15	72,949
30 Aug 18	8.15000 +0.40	8.15	7.70	7.75	78,558
29 Aug 18	7.75000 +0.10	7.81	7.55	7.65	95,345
28 Aug 18	7.65000 +0.10	7.75	7.60	7.60	34,258
27 Aug 18	7.55000 -0.05	7.85	7.55	7.85	88,604
24 Aug 18	7.60000 -0.05	7.80	7.40	7.75	50,189
23 Aug 18	7.65000 -0.15	7.85	7.55	7.77	50,704
22 Aug 18	7.80000 +0.35	7.89	7.40	7.45	63,580
21 Aug 18	7.45000 +0.35	7.50	7.05	7.10	79,162
20 Aug 18	7.10000 -0.05	7.40	7.05	7.10	35,102
17 Aug 18	7.15000 -0.10	7.35	7.15	7.25	53,935
16 Aug 18	7.25000 +0.05	7.40	7.15	7.30	50,173
15 Aug 18	7.20000 -0.35	7.55	7.10	7.55	154,149
14 Aug 18	7.55000 -0.15	8.00	7.50	7.65	152,893
13 Aug 18	7.70000 -0.05	7.80	7.45	7.80	56,279
10 Aug 18	7.75000 +0.30	7.89	7.45	7.55	85,382
09 Aug 18	7.45000 +0.30	7.55	7.05	7.20	71,418
08 Aug 18	7.15000 +0.10	7.30	6.95	7.04	65,618
07 Aug 18	7.05000 +0.10	7.10	6.85	7.00	66,022
06 Aug 18	6.95000 +0.00	7.10	6.75	6.95	48,280
03 Aug 18	6.95000 -0.25	7.30	6.90	7.20	58,937
02 Aug 18	7.20000 +0.05	7.45	7.05	7.10	50,122
01 Aug 18	7.15000 +0.20	7.20	6.95	6.95	76,774
31 Jul 18	6.95000 +0.15	7.15	6.83	7.00	77,180
30 Jul 18	6.80000 -0.50	7.45	6.75	7.30	130,200
27 Jul 18	7.30000 -0.15	7.60	7.11	7.50	173,598
26 Jul 18	7.45000 +0.10	7.75	7.11	7.35	104,035
25 Jul 18	7.35000 -0.20	7.65	7.20	7.50	127,328
24 Jul 18	7.55000 -0.35	8.05	7.45	7.95	206,190
23 Jul 18	7.90000 +0.00	8.00	7.70	7.90	74,275
20 Jul 18	7.90000 -0.15	8.10	7.90	8.05	46,104
19 Jul 18	8.05000 +0.00	8.15	8.00	8.05	41,416
18 Jul 18	8.05000 +0.00	8.20	7.80	8.05	53,058
17 Jul 18	8.05000 +0.10	8.10	7.85	7.90	64,419
16 Jul 18	7.95000 -0.60	8.55	7.75	8.50	106,728
13 Jul 18	8.55000 +0.15	8.55	8.35	8.40	100,344
12 Jul 18	8.40000 +0.13	8.40	8.25	8.35	55,036
11 Jul 18	8.27500 +0.07	8.40	8.15	8.20	115,879
10 Jul 18	8.20000 -0.05	8.33	8.15	8.30	116,364
09 Jul 18	8.25000 +0.05	8.35	8.05	8.30	66,899
06 Jul 18	8.20000 +0.00	8.35	8.05	8.15	45,445
05 Jul 18	8.20000 +0.15	8.25	7.80	8.00	77,180
03 Jul 18	8.05000 +0.00	8.30	7.90	8.15	32,313
02 Jul 18	8.05000 +0.10	8.20	7.75	8.00	36,733
29 Jun 18	7.95000 -0.20	8.26	7.80	8.10	77,999
28 Jun 18	8.15000 +0.10	8.20	7.80	8.10	61,206
27 Jun 18	8.05000 -0.43	8.50	7.90	8.50	81,926
26 Jun 18	8.47500 +0.28	8.53	8.15	8.35	97,948
25 Jun 18	8.20000 -0.35	8.65	8.10	8.60	73,215
22 Jun 18	8.55000 +0.05	8.65	8.30	8.50	1,668,937
21 Jun 18	8.50000 +0.07	8.65	8.20	8.50	137,838
20 Jun 18	8.42500 -0.18	8.90	8.30	8.90	153,963
19 Jun 18	8.60000 -0.05	8.80	8.55	8.65	101,252
18 Jun 18	8.65000 -0.20	8.90	8.60	8.75	124,145
15 Jun 18	8.85000 +0.20	8.95	8.70	8.70	120,119
14 Jun 18	8.65000 +0.15	8.70	8.60	8.60	129,135
13 Jun 18	8.50000 -0.10	8.70	8.45	8.55	83,589
12 Jun 18	8.60000 +0.20	8.70	8.41	8.45	144,641
11 Jun 18	8.40000 -0.05	8.50	8.25	8.40	67,823
08 Jun 18	8.45000 +0.10	8.55	8.25	8.35	65,150
07 Jun 18	8.35000 -0.05	8.52	8.15	8.40	77,898
06 Jun 18	8.40000 +0.00	8.50	8.35	8.40	47,220
05 Jun 18	8.40000 +0.10	8.50	8.25	8.35	49,349
04 Jun 18	8.30000 +0.20	8.40	8.10	8.15	72,824
01 Jun 18	8.10000 -0.30	8.50	8.05	8.50	95,456
31 May 18	8.40000 +0.10	8.45	8.25	8.40	61,393
30 May 18	8.30000 +0.05	8.60	8.27	8.40	56,221
29 May 18	8.25000 -0.40	8.60	8.15	8.60	65,282
25 May 18	8.65000 -0.08	8.95	8.40	8.85	120,061
24 May 18	8.72500 +0.03	8.80	8.60	8.75	100,175
23 May 18	8.70000 +0.05	8.75	8.41	8.50	133,255
22 May 18	8.65000 +0.17	8.75	8.45	8.49	37,329
21 May 18	8.47500 -0.32	8.95	8.35	8.80	58,646
18 May 18	8.80000 -0.38	9.30	8.50	9.30	90,617
17 May 18	9.17500 +0.28	9.27	8.87	8.90	219,956
16 May 18	8.90000 +0.45	8.95	8.25	8.55	118,509
15 May 18	8.45000 -0.20	8.75	8.00	8.00	70,132
14 May 18	8.65000 +0.35	8.80	8.15	8.35	182,693
11 May 18	8.30000 +0.55	8.30	7.75	7.80	101,461
10 May 18	7.75000 -0.35	8.40	7.75	7.90	68,735
09 May 18	8.10000 +0.05	8.10	7.85	8.01	70,207
08 May 18	8.05000 +0.25	8.05	7.73	7.80	57,465
07 May 18	7.80000 -0.10	8.10	7.75	7.90	39,876
04 May 18	7.90000 -0.05	8.00	7.55	7.93	46,686
03 May 18	7.95000 -0.05	8.20	7.80	7.95	52,313
02 May 18	8.00000 +0.15	8.10	7.85	7.85	90,443
01 May 18	7.85000 +0.00	8.15	7.70	7.90	59,801
30 Apr 18	7.85000 -0.15	8.19	7.69	7.95	97,580
27 Apr 18	8.00000 +0.65	8.00	7.20	7.40	641,737
26 Apr 18	7.35000 +0.15	7.45	7.10	7.14	105,152
25 Apr 18	7.20000 +0.20	7.20	6.85	6.95	50,020
24 Apr 18	7.00000 -0.15	7.35	6.85	7.20	111,362
23 Apr 18	7.15000 +0.15	7.25	6.90	7.00	75,875
20 Apr 18	7.00000 -0.05	7.15	6.88	7.05	53,249
19 Apr 18	7.05000 -0.10	7.18	7.00	7.15	45,376
18 Apr 18	7.15000 +0.10	7.25	7.05	7.10	38,083
17 Apr 18	7.05000 +0.05	7.24	6.95	7.05	68,060
16 Apr 18	7.00000 -0.10	7.35	6.95	7.05	30,102
13 Apr 18	7.10000 +0.05	7.20	6.90	7.20	51,000
12 Apr 18	7.05000 +0.00	7.40	7.00	7.05	56,033
11 Apr 18	7.05000 +0.00	7.20	6.90	6.95	60,474
10 Apr 18	7.05000 +0.10	7.10	6.90	6.95	47,028
09 Apr 18	6.95000 -0.05	7.15	6.85	7.00	36,738
06 Apr 18	7.00000 -0.05	7.35	6.85	7.00	62,338
05 Apr 18	7.05000 -0.15	7.40	7.05	7.15	50,589
04 Apr 18	7.20000 +0.25	7.20	6.80	6.80	52,199
03 Apr 18	6.95000 -0.05	7.20	6.90	7.10	64,962
02 Apr 18	7.00000 -0.50	7.50	7.00	7.50	89,374
29 Mar 18	7.50000 -0.65	8.15	7.25	8.15	201,624
28 Mar 18	8.15000 +0.30	8.39	7.45	7.90	150,756
27 Mar 18	7.85000 -0.50	8.35	7.70	8.35	98,328
26 Mar 18	8.35000 +0.35	8.35	7.85	8.10	66,913
23 Mar 18	8.00000 -0.20	8.30	7.85	8.30	79,301
22 Mar 18	8.20000 -0.10	8.50	8.13	8.30	85,503
21 Mar 18	8.30000 +0.15	8.35	8.10	8.25	55,543
20 Mar 18	8.15000 -0.30	8.55	8.15	8.35	44,659
19 Mar 18	8.45000 -0.05	8.50	8.20	8.40	48,233
16 Mar 18	8.50000 -0.25	8.70	8.35	8.59	112,808
15 Mar 18	8.75000 -0.10	8.95	8.56	8.85	53,338
14 Mar 18	8.85000 +0.00	8.95	8.65	8.90	100,259
13 Mar 18	8.85000 -0.05	8.95	8.73	8.90	101,184
12 Mar 18	8.90000 +0.10	8.94	8.70	8.75	108,923
09 Mar 18	8.80000 +0.15	8.80	8.68	8.80	75,881
08 Mar 18	8.65000 +0.10	8.71	8.35	8.55	74,581
07 Mar 18	8.55000 -0.05	8.85	8.42	8.71	112,420
06 Mar 18	8.60000 +0.10	8.80	8.40	8.55	62,102
05 Mar 18	8.50000 +0.10	8.55	8.36	8.40	78,457
02 Mar 18	8.40000 +0.05	8.45	7.95	8.25	68,908
01 Mar 18	8.35000 +0.10	8.52	8.00	8.25	96,316
28 Feb 18	8.25000 -0.40	8.95	7.84	8.55	223,435
27 Feb 18	8.65000 +0.95	8.90	7.39	7.95	455,208
26 Feb 18	7.70000 +0.10	7.75	7.55	7.55	97,330
23 Feb 18	7.60000 +0.15	7.65	7.40	7.60	93,455
22 Feb 18	7.44900 -0.05	7.60	7.35	7.50	66,078
21 Feb 18	7.50000 +0.40	7.52	7.10	7.22	104,345
20 Feb 18	7.10000 -0.15	7.34	7.05	7.25	24,462
16 Feb 18	7.25000 +0.15	7.30	7.00	7.05	40,932
15 Feb 18	7.10000 +0.00	7.30	6.90	7.20	52,975
14 Feb 18	7.10000 +0.10	7.25	6.51	7.05	93,165
13 Feb 18	7.00000 +0.00	7.10	6.94	7.00	55,881
12 Feb 18	7.00000 +0.20	7.05	6.65	6.90	40,749
09 Feb 18	6.80000 +0.05	6.89	6.25	6.80	112,751
08 Feb 18	6.75000 -0.28	7.15	6.75	7.10	33,168
07 Feb 18	7.02500 +0.28	7.10	6.70	6.75	45,465
06 Feb 18	6.75000 +0.00	6.85	6.45	6.65	80,210
05 Feb 18	6.75000 -0.35	7.10	6.55	7.00	92,691
02 Feb 18	7.10000 -0.40	7.59	7.05	7.55	118,485
01 Feb 18	7.50000 +0.03	7.69	7.40	7.40	145,493
31 Jan 18	7.47500 -0.10	7.65	7.11	7.65	128,855
30 Jan 18	7.57500 -0.03	7.67	7.45	7.55	80,148
29 Jan 18	7.60000 +0.15	7.64	7.40	7.60	183,184
26 Jan 18	7.45000 +0.20	7.55	7.25	7.40	95,971
25 Jan 18	7.25000 -0.10	7.45	7.15	7.30	41,144
24 Jan 18	7.35000 +0.15	7.45	7.13	7.40	88,105
23 Jan 18	7.20000 -0.20	7.75	7.00	7.45	319,280
22 Jan 18	7.40000 +0.50	7.45	6.85	6.90	254,040
19 Jan 18	6.90000 +0.25	7.00	6.60	6.65	101,993
18 Jan 18	6.65000 +0.00	6.80	6.55	6.65	59,479
17 Jan 18	6.65000 +0.05	6.90	6.60	6.60	41,026
16 Jan 18	6.60000 -0.25	7.04	6.50	6.90	78,312
12 Jan 18	6.85000 -0.05	6.85	6.50	6.75	32,865
11 Jan 18	6.90000 +0.15	7.00	6.60	6.80	148,735
10 Jan 18	6.75000 +0.10	6.85	6.35	6.65	178,915
09 Jan 18	6.65000 +0.10	6.65	6.50	6.59	76,486
08 Jan 18	6.55000 -0.55	7.10	6.55	7.10	277,278
05 Jan 18	7.10000 -0.05	7.15	6.85	7.10	60,983
04 Jan 18	7.15000 +0.15	7.15	6.85	7.10	74,069
03 Jan 18	7.00000 +0.00	7.10	6.90	7.00	46,912
02 Jan 18	7.00000 +0.20	7.10	6.80	6.90	117,169
29 Dec 17	6.80000 +0.25	6.90	6.55	6.55	71,124
28 Dec 17	6.55000 -0.20	6.94	6.50	6.90	69,059
27 Dec 17	6.75000 -0.15	7.25	6.75	6.90	106,249
26 Dec 17	6.90000 +0.20	7.10	6.65	6.70	154,212
22 Dec 17	6.70000 +0.30	6.70	6.25	6.27	62,252
21 Dec 17	6.40000 +0.05	6.45	6.20	6.30	50,765
20 Dec 17	6.35000 -0.10	6.48	6.25	6.45	52,460
19 Dec 17	6.45000 +0.00	6.58	6.25	6.25	40,778
18 Dec 17	6.45000 +0.00	6.56	6.30	6.45	86,851
15 Dec 17	6.45000 -0.05	6.65	6.40	6.55	79,564
14 Dec 17	6.50000 +0.00	6.65	6.45	6.50	32,449
13 Dec 17	6.50000 -0.10	6.64	6.40	6.50	38,240
12 Dec 17	6.60000 -0.20	6.90	6.43	6.85	92,644
11 Dec 17	6.80000 -0.15	7.10	6.60	7.00	49,634
08 Dec 17	6.95000 +0.45	6.95	6.47	6.50	161,835
07 Dec 17	6.50000 +0.10	6.60	6.25	6.35	64,180
06 Dec 17	6.40000 +0.00	6.45	6.20	6.30	99,064
05 Dec 17	6.40000 -0.05	6.50	6.31	6.45	72,833
04 Dec 17	6.45000 -0.05	6.60	6.36	6.50	54,535
01 Dec 17	6.50000 -0.15	6.70	6.30	6.65	87,405
30 Nov 17	6.65000 -0.15	6.89	6.55	6.75	75,797
29 Nov 17	6.80000 +0.00	6.90	6.45	6.90	70,615
28 Nov 17	6.80000 -0.05	7.07	6.40	6.85	135,257
27 Nov 17	6.85000 +0.45	7.00	6.24	6.35	303,253
24 Nov 17	6.40000 +0.05	6.55	6.30	6.40	65,965
22 Nov 17	6.35000 +0.25	6.45	6.00	6.14	93,559
21 Nov 17	6.10000 -0.15	6.40	6.00	6.25	114,629
20 Nov 17	6.25000 +0.10	6.40	6.15	6.15	91,486
17 Nov 17	6.15000 +0.05	6.30	6.10	6.15	38,287
16 Nov 17	6.10000 -0.10	6.30	6.00	6.20	85,155
15 Nov 17	6.20000 +0.15	6.30	5.90	6.05	109,182
14 Nov 17	6.05000 +0.05	6.05	5.75	5.95	105,106
13 Nov 17	6.00000 +0.05	6.15	5.85	6.00	75,545
10 Nov 17	5.95000 +0.25	6.25	5.65	5.70	126,904
09 Nov 17	5.70000 -0.10	5.90	5.55	5.80	232,053
08 Nov 17	5.80000 -0.15	5.95	5.75	5.85	123,989
07 Nov 17	5.95000 -0.15	6.13	5.85	6.05	151,472
06 Nov 17	6.10000 -0.10	6.30	6.05	6.25	67,455
03 Nov 17	6.20000 +0.10	6.30	5.95	6.00	106,887
02 Nov 17	6.10000 -0.20	6.40	6.00	6.25	160,326
01 Nov 17	6.30000 +0.00	6.45	6.20	6.30	51,558
31 Oct 17	6.30000 +0.05	6.35	6.07	6.20	98,308
30 Oct 17	6.25000 -0.10	6.50	6.10	6.45	133,590
27 Oct 17	6.35000 +0.10	6.45	6.07	6.25	163,819
26 Oct 17	6.25000 -0.15	6.60	6.15	6.40	228,412
25 Oct 17	6.40000 +0.20	7.35	6.20	6.90	991,845
24 Oct 17	6.20000 -0.15	6.35	5.75	6.25	324,741
23 Oct 17	6.35000 -0.40	6.85	6.25	6.70	189,660
20 Oct 17	6.75000 +0.00	7.09	6.65	6.85	156,502
19 Oct 17	6.75000 +0.30	6.95	6.25	6.50	220,475
18 Oct 17	6.45000 -0.20	6.85	6.45	6.60	187,322
17 Oct 17	6.65000 -0.35	7.00	6.43	6.95	340,766
16 Oct 17	7.00000 -0.18	7.20	6.80	7.15	219,121
13 Oct 17	7.17500 -0.13	7.39	7.00	7.30	231,153
12 Oct 17	7.30000 -0.25	7.47	7.20	7.45	181,603
11 Oct 17	7.55000 -0.15	7.71	7.20	7.65	493,322
10 Oct 17	7.70000 -0.05	8.30	7.45	7.90	526,216
09 Oct 17	7.75000 +0.40	7.75	7.25	7.30	278,706
06 Oct 17	7.35000 -0.40	7.90	7.30	7.75	394,283
05 Oct 17	7.75000 +0.10	7.95	7.45	7.70	230,378
04 Oct 17	7.65000 +0.15	7.88	7.31	7.45	438,073
03 Oct 17	7.50000 +0.15	7.70	7.25	7.50	478,528
02 Oct 17	7.35000 +0.15	7.40	7.07	7.15	500,106
29 Sep 17	7.20000 -0.10	7.50	7.10	7.35	552,239
28 Sep 17	7.30000 +0.00	7.77	7.10	7.45	436,642
27 Sep 17	7.30000 +0.10	7.70	7.05	7.30	415,987
26 Sep 17	7.20000 -0.45	8.00	7.15	7.80	653,986
25 Sep 17	7.65000 -0.40	8.28	7.60	8.05	621,783
22 Sep 17	8.05000 +0.10	8.65	7.90	8.20	1,301,324
21 Sep 17	7.95000 +0.35	9.05	7.70	7.75	3,220,042
20 Sep 17	7.60000 +0.35	7.75	7.12	7.25	1,689,813
19 Sep 17	7.25000 -1.85	7.90	7.00	7.60	6,087,759
18 Sep 17	9.10000 +0.20	9.55	8.55	8.80	992,790
15 Sep 17	8.90000 -1.90	11.90	8.15	9.80	6,098,514
14 Sep 17	10.80000 +4.45	11.05	6.60	6.80	10,131,532
13 Sep 17	6.35000 +0.70	6.60	6.10	6.35	2,811,492
12 Sep 17	5.65000 +1.45	7.30	5.60	6.90	11,196,177
11 Sep 17	4.20000 +0.05	4.25	4.19	4.22	14,620
08 Sep 17	4.15000 -0.05	4.30	4.10	4.30	29,996
07 Sep 17	4.20000 +0.15	4.27	4.00	4.05	17,134
06 Sep 17	4.05000 -0.25	4.25	4.05	4.25	23,486
05 Sep 17	4.30000 +0.00	4.40	4.16	4.35	14,883
01 Sep 17	4.30000 +0.15	4.30	4.05	4.25	21,340
31 Aug 17	4.15000 -0.10	4.20	4.05	4.05	23,516
30 Aug 17	4.25000 -0.05	4.30	4.25	4.25	9,965
29 Aug 17	4.30000 +0.10	4.30	4.10	4.10	11,243
28 Aug 17	4.20000 +0.00	4.34	4.15	4.15	37,756
25 Aug 17	4.20000 +0.02	4.25	4.10	4.10	19,851
24 Aug 17	4.17500 +0.08	4.20	4.05	4.10	11,475
23 Aug 17	4.10000 -0.05	4.15	4.05	4.06	9,554
22 Aug 17	4.15000 +0.25	4.15	4.00	4.00	13,129
21 Aug 17	3.90000 -0.35	4.25	3.90	4.25	34,751
18 Aug 17	4.25000 -0.05	4.25	4.20	4.25	7,783
17 Aug 17	4.30000 +0.05	4.35	4.20	4.30	5,449
16 Aug 17	4.25000 +0.10	4.35	4.00	4.25	18,793
15 Aug 17	4.15000 -0.15	4.25	4.10	4.25	17,319
14 Aug 17	4.30000 -0.10	4.40	4.28	4.40	17,869
11 Aug 17	4.40000 -0.05	4.50	4.15	4.50	9,278
10 Aug 17	4.45000 +0.10	4.45	4.20	4.35	23,607
09 Aug 17	4.35000 -0.10	4.50	4.26	4.45	7,893
08 Aug 17	4.45000 -0.25	4.75	4.32	4.70	41,183
07 Aug 17	4.70000 +0.30	4.70	4.25	4.25	28,775
04 Aug 17	4.40000 +0.00	4.55	4.35	4.40	16,346
03 Aug 17	4.40000 -0.25	4.60	4.35	4.55	23,354
02 Aug 17	4.65000 -0.05	4.70	4.49	4.65	21,155
01 Aug 17	4.70000 -0.05	4.80	4.40	4.80	74,816
31 Jul 17	4.75000 -0.15	4.95	4.65	4.85	17,781
28 Jul 17	4.90000 +0.15	4.95	4.70	4.80	26,575
27 Jul 17	4.75000 -0.20	5.10	4.70	5.00	74,854
26 Jul 17	4.95000 +0.30	5.05	4.60	4.60	78,847
25 Jul 17	4.65000 -0.05	4.80	4.65	4.75	19,756
24 Jul 17	4.70000 -0.05	4.85	4.60	4.75	46,962
21 Jul 17	4.75000 -0.03	4.85	4.60	4.85	21,592
20 Jul 17	4.78100 -0.09	4.85	4.61	4.85	16,269
19 Jul 17	4.87500 +0.13	4.98	4.70	4.85	46,909
18 Jul 17	4.75000 -0.10	5.00	4.70	5.00	15,022
17 Jul 17	4.85000 -0.10	5.10	4.75	4.90	31,415
14 Jul 17	4.95000 -0.05	5.10	4.90	5.05	21,061
13 Jul 17	5.00000 +0.10	5.10	4.80	4.80	17,983
12 Jul 17	4.90000 +0.05	5.00	4.90	4.90	17,570
11 Jul 17	4.85000 -0.05	4.95	4.75	4.85	41,017
10 Jul 17	4.90000 +0.00	5.10	4.70	5.00	49,185
07 Jul 17	4.90000 +0.20	4.90	4.70	4.85	66,311
06 Jul 17	4.70000 +0.00	4.85	4.70	4.85	36,047
05 Jul 17	4.70000 +0.00	4.80	4.70	4.70	16,798
03 Jul 17	4.70000 +0.05	4.75	4.55	4.65	7,706
30 Jun 17	4.65000 +0.10	4.70	4.50	4.55	311,302
29 Jun 17	4.55000 +0.05	4.65	4.47	4.50	8,173
28 Jun 17	4.50000 +0.05	4.65	4.45	4.50	32,359
27 Jun 17	4.45000 +0.00	4.60	4.35	4.50	35,392
26 Jun 17	4.45000 +0.05	4.65	4.30	4.35	69,838
23 Jun 17	4.40000 +0.15	4.40	4.20	4.32	11,041
22 Jun 17	4.25000 +0.05	4.35	4.20	4.20	24,314
21 Jun 17	4.20000 -0.05	4.30	4.15	4.30	74,053
20 Jun 17	4.25000 -0.20	4.50	4.25	4.50	45,754
19 Jun 17	4.45000 +0.15	4.55	4.35	4.45	95,816
16 Jun 17	4.30000 +0.15	4.45	4.10	4.10	79,648
15 Jun 17	4.15000 -0.50	4.65	4.00	4.60	132,209
14 Jun 17	4.65000 -0.45	4.66	4.18	4.25	460,901
13 Jun 17	5.10000 +0.05	5.25	5.05	5.10	54,496
12 Jun 17	5.05000 +0.00	5.35	5.03	5.10	60,640
09 Jun 17	5.05000 -0.10	5.15	4.95	5.15	163,510
08 Jun 17	5.15000 -0.10	5.40	5.15	5.30	115,263
07 Jun 17	5.25000 +0.00	5.45	5.15	5.25	139,029
06 Jun 17	5.25000 +0.05	5.35	5.13	5.25	68,170
05 Jun 17	5.20000 -0.25	5.25	4.85	5.25	99,232
02 Jun 17	5.45000 +0.15	5.47	5.25	5.30	198,460
01 Jun 17	5.30000 +0.25	5.45	5.05	5.20	93,830
31 May 17	5.05000 +0.15	5.05	4.75	5.00	85,842
30 May 17	4.90000 +0.15	5.10	4.80	4.80	188,488
26 May 17	4.75000 +0.00	4.80	4.67	4.70	42,183
25 May 17	4.75000 +0.13	4.80	4.65	4.65	88,998
24 May 17	4.62500 +0.03	4.70	4.50	4.65	66,350
23 May 17	4.60000 +0.25	4.70	4.25	4.35	158,232
22 May 17	4.35000 -0.10	4.45	4.30	4.40	59,119
19 May 17	4.45000 +0.05	4.55	4.31	4.39	63,632
18 May 17	4.40000 -0.05	4.60	4.34	4.35	36,990
17 May 17	4.45000 +0.20	4.55	4.05	4.25	112,421
16 May 17	4.25000 +0.10	4.25	4.08	4.15	57,438
15 May 17	4.15000 +0.20	4.15	4.00	4.05	28,784
12 May 17	3.95000 -0.05	4.10	3.85	4.02	30,152
11 May 17	4.00000 -0.10	4.05	3.85	4.00	66,653
10 May 17	4.10000 +0.05	4.10	4.00	4.05	30,284
09 May 17	4.05000 +0.10	4.10	3.80	4.00	44,613
08 May 17	3.95000 +0.00	4.05	3.95	4.00	50,861
05 May 17	3.95000 -0.10	4.05	3.95	4.05	33,314
04 May 17	4.05000 -0.07	4.15	3.95	4.10	96,445
03 May 17	4.12500 -0.03	4.20	4.10	4.15	55,615
02 May 17	4.15000 -0.20	4.35	3.97	4.30	284,899
01 May 17	4.35000 +0.00	4.35	4.25	4.30	24,734
28 Apr 17	4.35000 +0.00	4.35	4.20	4.35	51,192
27 Apr 17	4.35000 -0.05	4.45	4.25	4.30	35,864
26 Apr 17	4.40000 +0.10	4.45	4.30	4.35	94,848
25 Apr 17	4.30000 +0.20	4.50	4.20	4.20	238,847
24 Apr 17	4.10000 -0.30	4.45	3.98	4.45	256,343
21 Apr 17	4.40000 +0.05	4.55	4.35	4.45	268,084
20 Apr 17	4.35000 -0.85	5.64	4.20	5.50	1,832,901
19 Apr 17	5.20000 +0.40	5.30	4.80	4.91	183,101
18 Apr 17	4.80000 -0.05	4.95	4.75	4.95	16,776
17 Apr 17	4.85000 +0.01	4.98	4.75	4.80	8,245
13 Apr 17	4.83500 -0.16	4.95	4.75	4.95	6,827
12 Apr 17	5.00000 +0.10	5.00	4.80	5.00	6,638
11 Apr 17	4.90000 +0.00	5.05	4.90	4.95	5,982
10 Apr 17	4.90000 -0.20	5.05	4.90	5.05	4,779
07 Apr 17	5.10000 +0.10	5.10	4.95	4.95	12,068
06 Apr 17	5.00000 +0.05	5.20	4.90	5.01	6,045
05 Apr 17	4.95000 -0.25	5.25	4.95	5.15	21,965
04 Apr 17	5.20000 -0.05	5.30	5.10	5.15	18,424
03 Apr 17	5.25000 +0.25	5.55	5.00	5.05	68,655
31 Mar 17	5.00000 -0.05	5.05	4.90	5.05	20,048
30 Mar 17	5.05000 -0.10	5.15	4.90	5.10	38,581
29 Mar 17	5.15000 +0.15	5.18	5.05	5.10	8,900
28 Mar 17	5.00000 -0.05	5.15	4.90	5.05	12,116
27 Mar 17	5.05000 +0.00	5.20	5.00	5.05	13,916
24 Mar 17	5.05000 +0.10	5.05	4.85	4.90	9,250
23 Mar 17	4.94600 -0.05	5.05	4.90	4.95	2,915
22 Mar 17	5.00000 +0.05	5.14	4.93	5.14	12,137
21 Mar 17	4.95000 -0.30	5.30	4.86	5.20	49,973
20 Mar 17	5.25000 -0.05	5.39	5.25	5.35	10,589
17 Mar 17	5.30000 +0.15	5.30	5.10	5.20	26,869
16 Mar 17	5.15000 -0.20	5.35	5.15	5.20	9,504
15 Mar 17	5.35000 +0.15	5.46	5.20	5.40	24,564
14 Mar 17	5.20000 -0.10	5.35	5.15	5.25	19,124
13 Mar 17	5.30000 +0.05	5.40	5.25	5.35	15,672
10 Mar 17	5.25000 +0.05	5.30	5.15	5.25	15,248
09 Mar 17	5.20000 +0.15	5.30	5.00	5.05	47,916
08 Mar 17	5.05000 +0.15	5.10	4.80	4.95	41,321
07 Mar 17	4.90000 -0.10	5.05	4.80	5.05	53,833
06 Mar 17	5.00000 -0.10	5.20	5.00	5.10	38,059
03 Mar 17	5.10000 +0.00	5.10	5.00	5.10	38,149
02 Mar 17	5.10000 +0.15	5.10	4.95	5.05	45,972
01 Mar 17	4.95000 +0.00	5.10	4.80	5.10	43,763
28 Feb 17	4.95000 +0.00	5.10	4.85	4.85	39,226
27 Feb 17	4.95000 +0.05	5.15	4.90	4.95	112,446
24 Feb 17	4.90000 -0.15	5.05	4.90	4.95	35,446
23 Feb 17	5.05000 +0.05	5.05	4.85	5.05	56,452
22 Feb 17	5.00000 -0.05	5.15	5.00	5.05	88,961
21 Feb 17	5.05000 -0.05	5.15	4.94	5.15	31,220
17 Feb 17	5.10000 +0.15	5.15	4.90	4.90	11,366
16 Feb 17	4.95000 +0.10	5.20	4.85	4.95	77,261
15 Feb 17	4.85000 +0.35	4.85	4.50	4.55	171,662
14 Feb 17	4.50000 -0.24	4.70	4.50	4.65	723,586
13 Feb 17	4.74000 +0.04	4.88	4.65	4.65	22,362
10 Feb 17	4.70000 +0.00	4.85	4.10	4.85	77,016
09 Feb 17	4.70000 -0.15	5.10	4.69	4.85	28,268
08 Feb 17	4.85000 -0.15	5.15	4.80	5.10	35,815
07 Feb 17	5.00000 +0.20	5.15	4.40	4.65	56,693
06 Feb 17	4.80000 -0.20	5.15	4.75	4.90	24,576
03 Feb 17	5.00000 -0.35	5.35	4.80	5.26	63,379
02 Feb 17	5.35000 +0.00	5.50	5.25	5.45	14,705
01 Feb 17	5.35000 -0.10	5.40	5.35	5.35	1,326
31 Jan 17	5.45000 -0.15	5.53	5.10	5.45	26,105
30 Jan 17	5.60000 -0.30	5.85	5.30	5.85	17,385
27 Jan 17	5.90000 +0.20	5.90	5.55	5.75	31,555
26 Jan 17	5.70000 +0.05	5.85	5.48	5.65	48,395
25 Jan 17	5.65000 -0.05	5.90	5.55	5.90	26,144
24 Jan 17	5.70000 +0.15	5.88	5.45	5.45	2,716
23 Jan 17	5.55000 -0.20	5.80	5.40	5.80	11,876
20 Jan 17	5.75000 +0.45	5.75	5.37	5.45	23,155
19 Jan 17	5.30000 +0.00	5.30	5.30	5.30	2
18 Jan 17	5.30000 +0.15	5.30	5.20	5.25	3,789
17 Jan 17	5.15000 -0.20	5.40	5.15	5.39	916
13 Jan 17	5.35000 +0.15	5.50	5.25	5.38	8,867
12 Jan 17	5.20000 -0.10	5.30	5.05	5.30	22,635
11 Jan 17	5.30000 +0.05	5.40	5.30	5.30	4,401
10 Jan 17	5.25000 +0.10	5.35	5.15	5.20	6,841
09 Jan 17	5.15000 -0.30	5.50	5.15	5.50	9,300
06 Jan 17	5.45000 +0.15	5.50	4.65	5.25	20,427
05 Jan 17	5.30000 +0.15	5.30	4.93	5.18	7,491
04 Jan 17	5.15000 +0.05	5.45	5.15	5.20	22,655
03 Jan 17	5.10000 -0.25	5.49	4.66	5.35	8,034
30 Dec 16	5.35000 +0.55	5.35	5.00	5.05	11,260
29 Dec 16	4.80000 -0.20	4.93	4.80	4.90	5,851
28 Dec 16	5.00000 +0.20	5.00	4.82	4.85	7,411
27 Dec 16	4.80000 -0.05	4.90	4.80	4.80	5,235
23 Dec 16	4.85000 +0.15	4.85	4.60	4.70	13,122
22 Dec 16	4.70000 -0.06	4.92	4.70	4.92	9,648
21 Dec 16	4.76480 +0.11	4.90	4.65	4.70	31,644
20 Dec 16	4.65000 +0.00	4.77	4.45	4.72	49,163
19 Dec 16	4.65000 +0.00	4.80	4.65	4.80	7,545
16 Dec 16	4.65000 -0.15	4.84	4.65	4.84	16,358
15 Dec 16	4.80000 -0.10	4.86	4.70	4.85	11,421
14 Dec 16	4.90000 -0.05	5.00	4.80	4.95	6,060
13 Dec 16	4.95000 +0.25	5.02	4.80	4.80	20,499
12 Dec 16	4.70000 -0.10	4.85	4.70	4.85	8,441
09 Dec 16	4.80000 -0.20	5.00	4.80	4.95	23,326
08 Dec 16	5.00000 -0.20	5.25	5.00	5.15	30,788
07 Dec 16	5.20000 -0.25	5.55	5.10	5.40	19,141
06 Dec 16	5.45000 +0.15	5.55	5.20	5.35	9,950
05 Dec 16	5.30000 +0.00	5.60	5.25	5.25	13,377
02 Dec 16	5.30000 +0.25	5.60	5.05	5.10	20,997
01 Dec 16	5.05000 -0.10	5.88	5.05	5.20	42,286
30 Nov 16	5.15000 -0.30	6.00	5.15	5.55	50,904
29 Nov 16	5.45000 -0.10	5.85	5.45	5.65	41,572
28 Nov 16	5.55000 -0.35	5.95	5.55	5.85	71,817
25 Nov 16	5.90000 -0.05	6.10	5.85	5.90	16,464
23 Nov 16	5.95000 +0.05	6.10	5.86	5.90	21,283
22 Nov 16	5.90000 -0.40	6.65	5.90	6.45	125,334
21 Nov 16	6.30000 +0.20	6.90	5.90	6.10	93,432
18 Nov 16	6.10000 +0.35	6.50	5.85	5.85	12,446
17 Nov 16	5.75000 -0.60	6.70	5.51	6.30	20,983
16 Nov 16	6.35000 -0.15	6.70	6.35	6.57	35,332
15 Nov 16	6.50000 -0.35	6.80	6.35	6.80	13,433
14 Nov 16	6.85000 +0.53	6.86	6.36	6.45	19,645
11 Nov 16	6.32500 -0.03	6.35	6.10	6.34	28,632
10 Nov 16	6.35000 +0.15	6.35	5.70	6.35	11,954
09 Nov 16	6.20000 +0.05	6.45	6.05	6.20	23,821
08 Nov 16	6.15000 +0.20	6.25	5.60	6.05	27,245
07 Nov 16	5.95000 +0.65	6.00	5.40	5.40	39,357
04 Nov 16	5.30000 +0.10	5.50	5.20	5.20	13,129
03 Nov 16	5.20000 -0.10	5.39	5.11	5.20	11,320
02 Nov 16	5.30000 -0.10	5.45	5.30	5.40	6,871
01 Nov 16	5.40000 +0.15	5.45	5.25	5.30	17,680
31 Oct 16	5.25000 +0.00	5.39	5.00	5.25	15,584
28 Oct 16	5.25000 -0.45	5.72	5.15	5.68	82,907
27 Oct 16	5.70000 -0.14	6.00	5.55	5.95	58,793
26 Oct 16	5.84000 -0.84	6.98	5.78	6.92	72,310
25 Oct 16	6.68000 -0.18	7.57	6.60	7.30	86,943
24 Oct 16	6.86000 +0.05	7.05	6.66	7.05	76,835
21 Oct 16	6.81000 -0.13	6.97	6.54	6.88	14,524
20 Oct 16	6.94000 -0.07	7.45	6.71	6.83	35,956
19 Oct 16	7.00500 +0.27	7.11	6.43	6.65	56,561
18 Oct 16	6.74000 -0.11	6.97	6.67	6.90	33,673
17 Oct 16	6.85000 -0.08	7.05	6.45	6.88	12,663
14 Oct 16	6.93000 +0.00	7.51	6.38	7.35	47,986
13 Oct 16	6.93000 -0.12	7.11	6.81	7.00	12,872
12 Oct 16	7.05000 -0.18	7.10	6.83	7.10	19,864
11 Oct 16	7.23000 -0.06	7.36	7.04	7.30	16,883
10 Oct 16	7.29000 +0.04	7.61	7.22	7.39	20,729
07 Oct 16	7.25000 +0.17	7.37	7.03	7.15	21,514
06 Oct 16	7.08000 -0.43	7.64	7.02	7.47	29,638
05 Oct 16	7.51000 +0.18	7.52	7.32	7.39	13,505
04 Oct 16	7.33000 -0.15	7.64	7.28	7.57	31,119
03 Oct 16	7.48000 -0.34	7.89	7.38	7.89	64,484
30 Sep 16	7.82000 +0.30	7.98	7.44	7.52	54,092
29 Sep 16	7.52000 +0.03	7.69	7.26	7.47	31,262
28 Sep 16	7.49000 -0.26	8.00	7.23	7.84	58,011
27 Sep 16	7.75000 +0.05	8.19	7.39	7.73	50,748
26 Sep 16	7.70000 +0.25	8.17	7.60	7.60	124,871
23 Sep 16	7.45000 +0.10	7.55	7.34	7.45	97,236
22 Sep 16	7.35000 +0.07	7.43	7.06	7.16	21,238
21 Sep 16	7.28000 -0.07	7.67	7.04	7.45	46,477
20 Sep 16	7.35000 +0.48	7.54	6.82	6.82	105,152
19 Sep 16	6.87000 +0.14	6.89	6.41	6.62	58,110
16 Sep 16	6.73000 +0.62	6.73	5.80	5.82	113,678
15 Sep 16	6.11000 +0.16	6.33	6.04	6.04	100,213
14 Sep 16	5.95000 +0.33	6.25	5.54	5.54	194,863
13 Sep 16	5.62000 +0.09	5.78	5.45	5.45	6,362
12 Sep 16	5.53000 -0.24	5.68	5.40	5.67	29,398
09 Sep 16	5.77000 +0.19	5.88	5.33	5.45	76,125
08 Sep 16	5.58000 +0.00	5.92	5.48	5.56	61,295
07 Sep 16	5.58000 -0.23	5.98	5.57	5.71	11,209
06 Sep 16	5.81000 +0.44	5.97	5.30	5.32	74,970
02 Sep 16	5.37000 +0.00	5.48	5.37	5.41	12,081
01 Sep 16	5.37000 -0.17	5.55	5.37	5.49	7,710
31 Aug 16	5.54000 -0.18	5.83	5.37	5.81	66,180
30 Aug 16	5.71920 +0.23	5.73	5.36	5.44	44,859
29 Aug 16	5.49000 +0.06	5.59	5.35	5.35	11,946
26 Aug 16	5.43000 +0.04	5.63	5.35	5.63	5,211
25 Aug 16	5.39000 -0.07	5.48	5.33	5.45	70,707
24 Aug 16	5.46000 -0.13	5.67	5.39	5.54	107,064
23 Aug 16	5.58990 +0.06	5.67	5.52	5.60	115,214
22 Aug 16	5.53000 +0.02	5.63	5.50	5.56	17,514
19 Aug 16	5.51010 -0.09	5.60	5.38	5.49	8,024
18 Aug 16	5.60000 +0.00	5.60	5.48	5.53	21,386
17 Aug 16	5.60000 -0.14	5.70	5.39	5.69	42,269
16 Aug 16	5.74000 -0.09	5.85	5.66	5.78	48,871
15 Aug 16	5.83000 +0.07	6.00	5.68	5.75	40,978
12 Aug 16	5.76000 -0.26	6.02	5.75	5.99	39,031
11 Aug 16	6.02000 +0.20	6.09	5.64	5.80	78,105
10 Aug 16	5.82000 -0.18	6.33	5.72	5.72	55,844
09 Aug 16	6.00000 +0.12	7.23	5.80	7.22	676,158
08 Aug 16	5.88000 -0.06	6.00	5.80	5.96	31,328
05 Aug 16	5.94000 +0.21	6.13	5.73	5.80	29,944
04 Aug 16	5.73000 -0.27	6.15	5.73	6.03	14,337
03 Aug 16	6.00000 +0.03	6.16	5.92	6.02	15,619
02 Aug 16	5.97000 -0.03	6.25	5.89	5.92	8,894
01 Aug 16	6.00000 -0.15	6.20	5.85	6.12	28,459
29 Jul 16	6.15000 +0.16	6.25	5.75	5.75	19,620
28 Jul 16	5.99000 +0.03	6.06	5.88	6.05	12,887
27 Jul 16	5.96000 +0.06	6.02	5.90	5.91	15,375
26 Jul 16	5.90000 +0.20	5.92	5.42	5.67	13,607
25 Jul 16	5.70000 -0.13	5.95	5.60	5.92	16,813
22 Jul 16	5.83000 +0.13	5.84	5.78	5.80	5,988
21 Jul 16	5.70000 -0.08	5.96	5.65	5.78	9,706
20 Jul 16	5.78000 +0.18	5.88	5.62	5.65	17,303
19 Jul 16	5.60000 -0.27	5.97	5.60	5.95	19,054
18 Jul 16	5.87000 -0.19	6.10	5.75	5.99	21,494
15 Jul 16	6.06000 -0.03	6.27	5.84	6.02	19,742
14 Jul 16	6.09000 +0.21	6.11	5.64	5.92	34,580
13 Jul 16	5.88000 -0.52	6.44	5.76	6.32	25,168
12 Jul 16	6.40000 -0.20	6.60	6.06	6.47	35,823
11 Jul 16	6.60000 -0.20	6.99	6.50	6.86	15,848
08 Jul 16	6.80000 +0.13	6.97	6.62	6.94	31,593
07 Jul 16	6.67000 +0.34	6.75	6.40	6.40	37,719
06 Jul 16	6.33000 +0.19	6.40	6.03	6.19	39,236
05 Jul 16	6.14000 +0.09	6.40	6.10	6.34	20,378
01 Jul 16	6.05000 +0.36	6.45	5.87	5.87	95,335
30 Jun 16	5.69000 +0.19	5.85	5.38	5.53	51,254
29 Jun 16	5.50000 +0.11	5.68	5.26	5.68	29,828
28 Jun 16	5.39000 +0.15	5.40	5.29	5.29	28,232
27 Jun 16	5.24000 -0.06	5.29	5.11	5.14	94,968
24 Jun 16	5.30000 +0.16	5.30	4.94	5.05	15,441
23 Jun 16	5.14000 -0.04	5.28	4.86	5.28	37,085
22 Jun 16	5.18000 +0.16	5.80	5.00	5.08	21,241
21 Jun 16	5.02000 -0.23	5.49	5.02	5.30	19,565
20 Jun 16	5.25000 -0.10	5.80	5.16	5.22	74,725
17 Jun 16	5.35000 +0.10	5.42	5.14	5.16	22,947
16 Jun 16	5.25000 -0.25	5.50	5.05	5.45	19,249
15 Jun 16	5.49900 +0.23	5.58	5.36	5.58	4,771
14 Jun 16	5.27000 -0.49	5.69	5.21	5.69	28,251
13 Jun 16	5.76000 -0.08	5.94	5.61	5.79	11,349
10 Jun 16	5.84000 -0.13	6.01	5.71	5.99	33,343
09 Jun 16	5.97000 +0.24	5.97	5.83	5.87	14,577
08 Jun 16	5.73000 -0.20	6.04	5.73	5.80	30,208
07 Jun 16	5.93000 +0.33	6.00	5.75	5.90	67,862
06 Jun 16	5.60000 -0.02	5.91	5.60	5.91	48,974
03 Jun 16	5.62000 -0.23	5.99	5.51	5.79	61,816
02 Jun 16	5.85000 -0.10	6.05	5.73	6.05	41,999
01 Jun 16	5.95000 +0.14	6.10	5.85	5.85	84,379
31 May 16	5.81000 -0.22	6.19	5.81	6.10	74,486
27 May 16	6.03000 +0.59	6.08	5.40	5.45	77,073
26 May 16	5.44000 -0.14	5.68	5.01	5.10	440,445
25 May 16	5.58000 +0.31	5.60	5.35	5.35	7,258
24 May 16	5.27000 +0.14	5.44	5.11	5.11	2,710
23 May 16	5.13000 -0.12	5.47	5.13	5.39	8,404
20 May 16	5.25000 -0.08	5.39	5.25	5.39	3,468
19 May 16	5.33010 -0.16	5.49	5.26	5.45	31,471
18 May 16	5.49000 +0.09	5.57	5.19	5.22	94,603
17 May 16	5.40000 -0.05	5.67	5.33	5.50	31,881
16 May 16	5.45000 -0.06	5.51	5.40	5.50	7,981
13 May 16	5.51000 -0.01	5.60	5.50	5.50	8,390
12 May 16	5.52000 -0.28	5.67	5.40	5.62	16,146
11 May 16	5.80000 -0.20	5.99	5.75	5.99	38,189
10 May 16	6.00000 -0.20	6.16	5.31	6.16	89,986
09 May 16	6.20000 +0.01	6.69	5.50	6.69	117,445
06 May 16	6.19000 -0.12	6.26	5.73	6.22	58,770
05 May 16	6.31000 -0.19	6.45	6.26	6.43	107,246
04 May 16	6.50000 +0.17	6.50	6.04	6.05	74,064
03 May 16	6.33000 +0.09	6.33	6.09	6.16	14,178
02 May 16	6.24000 -0.06	6.44	6.24	6.25	22,133
29 Apr 16	6.30000 +0.20	6.30	5.87	6.15	27,830
28 Apr 16	6.10000 +0.01	6.13	5.83	6.05	25,867
27 Apr 16	6.09000 +0.23	6.09	5.64	5.95	29,364
26 Apr 16	5.86000 -0.04	5.99	5.60	5.60	23,438
25 Apr 16	5.90000 -0.06	6.11	5.65	5.90	17,191
22 Apr 16	5.96000 +0.11	6.20	5.64	5.83	22,889
21 Apr 16	5.85000 +0.05	5.90	5.68	5.90	29,233
20 Apr 16	5.80000 -0.30	6.15	5.67	6.07	36,064
19 Apr 16	6.10000 +0.22	6.10	5.85	5.95	64,388
18 Apr 16	5.88000 +0.29	5.90	5.65	5.68	34,106
15 Apr 16	5.59000 +0.14	5.70	5.46	5.46	64,363
14 Apr 16	5.45010 +0.12	5.63	5.30	5.33	36,167
13 Apr 16	5.33000 -0.04	5.49	5.20	5.35	44,813
12 Apr 16	5.37000 +0.07	5.37	5.24	5.24	19,971
11 Apr 16	5.30000 +0.01	5.40	5.18	5.18	12,566
08 Apr 16	5.29000 +0.04	5.50	5.02	5.25	72,898
07 Apr 16	5.25000 +0.60	5.70	4.43	4.70	172,498
06 Apr 16	4.65000 +0.05	4.75	4.61	4.69	53,972
05 Apr 16	4.60000 +0.10	4.65	4.31	4.40	71,072
04 Apr 16	4.50000 +0.26	4.52	4.24	4.40	22,326
01 Apr 16	4.24000 +0.05	4.50	4.11	4.12	37,208
31 Mar 16	4.19000 +0.14	4.41	4.19	4.20	19,409
30 Mar 16	4.05000 -0.20	4.27	3.94	4.03	32,605
29 Mar 16	4.25000 +0.15	4.46	3.81	4.16	38,796
28 Mar 16	4.10000 -0.20	4.32	4.04	4.25	4,065
24 Mar 16	4.30000 -0.02	4.32	4.01	4.32	17,307
23 Mar 16	4.32000 -0.18	4.65	4.31	4.47	15,281
22 Mar 16	4.50000 +0.01	4.51	4.40	4.50	13,346
21 Mar 16	4.49000 +0.01	4.80	4.31	4.33	23,678
18 Mar 16	4.48000 +0.03	4.57	4.15	4.45	18,918
17 Mar 16	4.45000 -0.14	4.70	4.21	4.70	42,699
16 Mar 16	4.59000 -0.15	5.40	4.31	4.50	225,480
15 Mar 16	4.74000 -0.19	5.00	4.57	4.82	56,977
14 Mar 16	4.93000 +0.64	5.02	4.27	4.27	20,639
11 Mar 16	4.29000 +0.11	4.57	4.27	4.29	2,304
10 Mar 16	4.18000 -0.09	4.51	4.18	4.50	1,886
09 Mar 16	4.27000 -0.22	4.60	4.27	4.60	5,901
08 Mar 16	4.49000 -0.19	4.90	4.25	4.90	53,344
07 Mar 16	4.68000 +0.18	4.68	4.40	4.43	23,643
04 Mar 16	4.50000 +0.08	4.52	4.46	4.46	20,356
03 Mar 16	4.42000 -0.08	4.59	4.36	4.50	39,776
02 Mar 16	4.50000 -0.05	4.63	4.45	4.60	64,326
01 Mar 16	4.55000 -0.35	5.20	4.06	5.20	96,447
29 Feb 16	4.90000 +1.17	5.82	4.42	5.15	416,222
26 Feb 16	3.73230 +0.15	3.95	3.65	3.95	3,738
25 Feb 16	3.58000 +0.06	3.76	3.58	3.66	11,701
24 Feb 16	3.52000 -0.18	3.52	3.52	3.52	200
23 Feb 16	3.70000 -0.33	4.06	3.53	4.03	27,573
22 Feb 16	4.03000 +0.03	4.51	3.97	4.15	12,486
19 Feb 16	4.00000 +0.00	4.13	4.00	4.07	983
18 Feb 16	4.00000 -0.50	4.61	3.88	4.49	7,866
17 Feb 16	4.50000 +0.68	4.72	3.90	3.90	7,969
16 Feb 16	3.81960 -0.08	3.87	3.69	3.87	1,021
12 Feb 16	3.90000 +0.00	4.05	3.82	3.83	2,641
11 Feb 16	3.90000 -0.10	4.18	3.72	4.18	6,199
10 Feb 16	4.00000 +0.30	4.00	3.59	3.61	9,315
09 Feb 16	3.70000 -0.24	3.91	3.39	3.72	17,742
08 Feb 16	3.93990 -0.21	4.08	3.62	3.65	13,408
05 Feb 16	4.14990 -0.15	4.49	3.97	4.49	5,076
04 Feb 16	4.30000 +0.04	4.80	4.25	4.40	13,610
03 Feb 16	4.26000 -0.26	4.44	4.25	4.40	3,872
02 Feb 16	4.52000 -0.28	4.64	4.35	4.60	6,484
01 Feb 16	4.80000 -0.01	4.80	4.75	4.78	1,845
29 Jan 16	4.81000 -0.07	4.98	4.57	4.92	5,642
28 Jan 16	4.88000 -0.17	5.03	4.71	5.00	10,242
27 Jan 16	5.05000 -0.04	5.51	4.98	5.24	5,553
26 Jan 16	5.09000 -0.30	5.46	4.87	5.12	24,899
25 Jan 16	5.39000 -0.11	6.12	4.97	5.06	9,453
22 Jan 16	5.50000 -0.12	5.74	5.38	5.56	11,405
21 Jan 16	5.62000 -0.17	6.26	5.38	5.79	19,659
20 Jan 16	5.79000 -0.37	6.18	5.66	5.99	34,157
19 Jan 16	6.16000 -0.21	6.43	6.13	6.43	5,324
15 Jan 16	6.37000 -0.34	6.86	5.90	6.85	32,144
14 Jan 16	6.71000 +0.16	6.96	6.58	6.89	8,181
13 Jan 16	6.55000 -0.14	6.74	6.22	6.74	16,611
12 Jan 16	6.69000 -0.07	6.84	6.49	6.70	31,696
11 Jan 16	6.76000 +0.01	6.95	6.66	6.67	19,404
08 Jan 16	6.74830 +0.12	6.79	5.98	6.79	27,852
07 Jan 16	6.63000 +0.13	6.66	6.29	6.51	8,467
06 Jan 16	6.50000 -0.18	6.62	6.23	6.60	5,456
05 Jan 16	6.68000 +0.00	6.72	6.45	6.68	5,465
04 Jan 16	6.68000 -0.10	6.78	6.46	6.59	3,757
31 Dec 15	6.78000 +0.15	6.94	6.61	6.61	13,839
30 Dec 15	6.63000 +0.09	6.90	6.55	6.90	7,323
29 Dec 15	6.53640 -0.21	6.97	6.51	6.86	7,611
28 Dec 15	6.75000 +0.24	6.93	6.56	6.93	2,371
24 Dec 15	6.51000 +0.00	6.51	6.51	6.51	129
23 Dec 15	6.51000 +0.05	7.14	6.51	6.75	3,935
22 Dec 15	6.46000 -0.58	6.66	6.38	6.59	8,933
21 Dec 15	7.04000 +0.29	7.04	6.36	6.54	4,518
18 Dec 15	6.75000 -0.18	7.05	6.75	7.05	6,699
17 Dec 15	6.93000 -0.05	7.54	6.93	7.10	12,899
16 Dec 15	6.98000 +0.15	6.98	6.75	6.75	2,987
15 Dec 15	6.82900 +0.33	6.83	6.54	6.55	4,108
14 Dec 15	6.50000 -0.02	6.85	6.39	6.51	4,502
11 Dec 15	6.52000 +0.03	6.78	5.96	5.96	8,026
10 Dec 15	6.49080 -0.51	6.84	6.03	6.84	41,660
09 Dec 15	6.99900 +0.03	7.00	6.85	6.85	6,862
08 Dec 15	6.97000 -0.30	7.29	6.80	7.25	20,138
07 Dec 15	7.27000 -0.07	7.40	7.25	7.40	2,458
04 Dec 15	7.34000 +0.14	7.45	7.17	7.17	4,778
03 Dec 15	7.20000 -0.29	7.49	7.20	7.49	3,870
02 Dec 15	7.48970 +0.11	7.70	7.21	7.63	14,519
01 Dec 15	7.37500 +0.09	7.46	7.30	7.30	4,793
30 Nov 15	7.28000 +0.26	7.50	7.10	7.10	21,996
27 Nov 15	7.01920 -0.02	7.15	7.01	7.01	8,019
25 Nov 15	7.03500 +0.13	7.07	6.83	6.86	2,013
24 Nov 15	6.90460 -0.08	7.14	6.90	6.96	853
23 Nov 15	6.98000 -0.13	7.19	6.81	7.06	6,849
20 Nov 15	7.11000 -0.02	7.19	6.70	7.04	8,727
19 Nov 15	7.13070 -0.02	7.39	7.09	7.09	6,585
18 Nov 15	7.15000 -0.02	7.50	7.12	7.23	41,801
17 Nov 15	7.17000 -0.18	7.36	7.17	7.36	1,236
16 Nov 15	7.35000 +0.10	7.35	7.16	7.28	3,098
13 Nov 15	7.25000 -0.01	7.31	7.04	7.24	3,316
12 Nov 15	7.26000 -0.23	7.50	7.06	7.32	8,418
11 Nov 15	7.48990 +0.13	7.49	7.32	7.39	7,439
10 Nov 15	7.36000 +0.06	7.49	7.07	7.25	10,406
09 Nov 15	7.30000 -0.18	7.54	7.17	7.41	6,624
06 Nov 15	7.48000 +0.17	7.48	7.00	7.20	8,669
05 Nov 15	7.31000 -0.05	7.41	7.30	7.30	7,481
04 Nov 15	7.35500 -0.03	7.50	7.09	7.32	5,139
03 Nov 15	7.38000 +0.16	7.63	6.75	7.22	16,635
02 Nov 15	7.22000 +0.34	7.68	6.70	6.85	27,254
30 Oct 15	6.88000 -0.06	7.22	6.73	7.20	5,441
29 Oct 15	6.94000 -0.05	7.38	6.68	7.03	23,320
28 Oct 15	6.99000 +0.47	7.45	5.72	6.50	92,548
27 Oct 15	6.52000 +0.09	6.75	6.38	6.38	14,403
26 Oct 15	6.43000 +0.17	6.60	5.86	6.13	61,428
23 Oct 15	6.26000 -0.24	6.72	5.77	6.40	18,470
22 Oct 15	6.50000 +0.00	6.74	5.67	6.44	42,845
21 Oct 15	6.50000 +0.10	6.55	5.67	6.39	85,873
20 Oct 15	6.40000 +0.07	6.75	5.72	6.41	29,195
19 Oct 15	6.33000 -0.03	6.76	5.96	6.32	151,315
16 Oct 15	6.36000 -0.11	6.77	5.81	6.41	13,297
15 Oct 15	6.47000 +0.27	6.60	5.71	6.00	31,363
14 Oct 15	6.19990 +0.26	6.32	5.62	6.08	17,731
13 Oct 15	5.94000 +0.60	6.12	4.84	5.20	89,466
12 Oct 15	5.34000 -0.04	5.84	5.05	5.38	21,561
09 Oct 15	5.38000 +0.23	6.11	5.37	5.37	33,968
08 Oct 15	5.15400 -0.11	6.01	5.15	5.52	55,487
07 Oct 15	5.26000 -0.24	5.84	5.26	5.51	39,713
06 Oct 15	5.50000 -0.25	5.83	5.43	5.83	6,805
05 Oct 15	5.75000 -0.03	6.19	5.40	5.98	8,054
02 Oct 15	5.78000 +0.15	5.86	5.32	5.32	11,395
01 Oct 15	5.63000 -0.20	5.82	5.35	5.71	4,713
30 Sep 15	5.83000 -0.21	7.33	5.35	7.33	34,228
29 Sep 15	6.04000 -0.02	6.44	6.00	6.00	8,286
28 Sep 15	6.06000 -0.67	6.68	5.90	6.65	28,445
25 Sep 15	6.73000 -0.14	7.08	6.55	6.87	6,250
24 Sep 15	6.87000 +0.02	7.12	6.83	6.86	3,893
23 Sep 15	6.85000 -0.01	7.26	6.74	6.75	5,800
22 Sep 15	6.86000 +0.04	7.25	6.50	6.73	32,104
21 Sep 15	6.82000 -0.13	7.07	6.78	6.97	6,080
18 Sep 15	6.95000 +0.17	6.95	6.56	6.57	7,855
17 Sep 15	6.78000 -0.08	6.91	6.69	6.75	6,199
16 Sep 15	6.86000 -0.11	7.34	6.70	6.87	7,886
15 Sep 15	6.97000 +0.13	7.25	6.80	7.11	4,018
14 Sep 15	6.84000 -0.14	7.47	6.75	6.90	4,593
11 Sep 15	6.98000 +0.16	6.98	6.90	6.94	945
10 Sep 15	6.82000 -0.20	7.02	6.82	6.88	2,636
09 Sep 15	7.02000 -0.14	7.70	6.84	7.16	7,255
08 Sep 15	7.16000 +0.08	7.80	7.14	7.50	24,450
04 Sep 15	7.08000 -0.11	7.09	7.08	7.09	388
03 Sep 15	7.19000 +0.00	7.31	7.05	7.21	3,629
02 Sep 15	7.19000 +0.22	7.27	6.75	6.94	10,205
01 Sep 15	6.97000 -0.25	7.17	6.76	7.08	6,858
31 Aug 15	7.22000 +0.16	7.62	6.62	7.10	6,939
28 Aug 15	7.06000 +0.44	7.44	6.46	6.46	20,228
27 Aug 15	6.62000 -0.32	7.26	6.60	6.94	12,644
26 Aug 15	6.93500 +0.17	7.11	6.16	7.11	10,710
25 Aug 15	6.76000 -0.24	7.40	6.61	7.07	27,248
24 Aug 15	7.00000 -0.41	7.42	7.00	7.00	19,477
21 Aug 15	7.41010 -0.18	7.77	7.19	7.45	10,845
20 Aug 15	7.59000 -0.12	7.88	7.40	7.88	13,133
19 Aug 15	7.71000 +0.00	8.30	7.70	7.82	11,052
18 Aug 15	7.71010 -0.18	8.48	7.70	7.97	19,438
17 Aug 15	7.89000 -0.17	8.42	7.81	7.81	16,939
14 Aug 15	8.06000 +0.07	8.17	7.11	7.99	29,785
13 Aug 15	7.99000 +0.30	8.24	7.77	7.77	30,215
12 Aug 15	7.69000 -0.65	8.70	7.63	8.32	62,939
11 Aug 15	8.34000 +0.22	8.77	8.01	8.03	29,372
10 Aug 15	8.12000 -0.16	9.22	8.12	8.20	31,243
07 Aug 15	8.27990 +0.14	8.79	8.03	8.30	12,938
06 Aug 15	8.14000 -0.03	8.73	8.09	8.31	12,701
05 Aug 15	8.17000 +0.13	8.50	8.01	8.50	18,517
04 Aug 15	8.04000 -0.43	8.93	7.98	8.35	28,536
03 Aug 15	8.47000 -0.42	9.00	8.13	8.89	11,583
31 Jul 15	8.89000 -0.27	9.40	8.89	9.13	99,156
30 Jul 15	9.16000 +0.03	9.20	8.98	9.01	11,384
29 Jul 15	9.13000 +0.12	9.24	8.86	8.88	64,661
28 Jul 15	9.01000 -0.04	9.26	9.01	9.20	16,173
27 Jul 15	9.05000 -0.63	9.67	8.77	9.67	35,540
24 Jul 15	9.68000 -0.51	10.02	9.66	10.02	12,998
23 Jul 15	10.19000 -0.44	10.90	10.06	10.63	25,720
22 Jul 15	10.63000 +0.38	10.76	10.14	10.25	41,969
21 Jul 15	10.25000 +0.56	10.25	9.62	9.69	110,357
20 Jul 15	9.69000 +0.70	9.82	8.99	9.05	76,308
17 Jul 15	8.99000 +0.60	9.00	8.40	8.40	58,152
16 Jul 15	8.39000 +0.06	8.44	8.20	8.44	23,476
15 Jul 15	8.33000 +0.02	8.40	8.14	8.29	24,793
14 Jul 15	8.31000 +0.02	8.35	8.02	8.02	9,534
13 Jul 15	8.29000 +0.14	8.30	8.00	8.09	28,177
10 Jul 15	8.15000 +0.14	8.31	7.93	8.01	16,262
09 Jul 15	8.01000 +0.08	8.50	7.81	7.96	15,215
08 Jul 15	7.93000 -0.55	8.49	7.91	8.49	32,811
07 Jul 15	8.48000 +0.11	8.49	8.31	8.34	24,824
06 Jul 15	8.37000 -0.13	8.50	8.32	8.43	16,814
02 Jul 15	8.50000 +0.19	8.50	8.31	8.34	50,256
01 Jul 15	8.31000 +0.55	8.95	8.12	8.34	51,130
30 Jun 15	7.76000 -0.15	7.99	7.55	7.67	9,449
29 Jun 15	7.91000 +0.16	8.00	7.09	7.67	128,998
26 Jun 15	7.75000 -0.34	8.00	7.63	7.63	3,363
25 Jun 15	8.09000 +0.10	8.21	7.66	8.02	8,436
24 Jun 15	7.99000 +0.01	8.02	7.42	7.42	5,400
23 Jun 15	7.98000 -0.46	8.81	7.50	8.35	28,214
22 Jun 15	8.44000 -0.16	8.61	8.08	8.61	13,849
19 Jun 15	8.60000 +0.22	8.60	7.93	8.50	16,533
18 Jun 15	8.38000 -0.22	8.90	8.11	8.85	39,081
17 Jun 15	8.60000 +0.05	9.00	8.32	8.82	72,118
16 Jun 15	8.55000 +0.31	8.82	8.27	8.40	43,881
15 Jun 15	8.24500 +0.07	8.46	8.01	8.05	34,918
12 Jun 15	8.17000 -0.13	8.49	8.04	8.26	21,485
11 Jun 15	8.30000 +0.68	8.95	7.70	7.70	71,500
10 Jun 15	7.62000 -0.12	7.74	7.48	7.50	16,468
09 Jun 15	7.74000 -0.12	7.90	7.44	7.90	10,331
08 Jun 15	7.86000 +0.14	7.87	7.59	7.60	23,074
05 Jun 15	7.72000 +0.05	7.95	7.64	7.64	5,103
04 Jun 15	7.67000 -0.18	7.90	7.63	7.72	35,092
03 Jun 15	7.85000 +0.25	8.10	7.65	7.67	34,646
02 Jun 15	7.60000 +0.03	7.68	7.27	7.32	29,923
01 Jun 15	7.57000 +0.12	7.62	7.50	7.62	15,086
29 May 15	7.45000 -0.04	7.49	7.11	7.45	18,014
28 May 15	7.49000 +0.02	7.73	7.35	7.53	27,209
27 May 15	7.47000 +0.60	7.67	7.05	7.05	91,790
26 May 15	6.87000 -0.26	7.17	6.64	7.07	18,582
22 May 15	7.13000 -0.09	7.36	7.04	7.22	37,355
21 May 15	7.22000 -0.07	7.35	7.15	7.20	5,434
20 May 15	7.29000 -0.02	7.29	7.19	7.20	1,153
19 May 15	7.31000 +0.02	7.38	7.14	7.29	73,314
18 May 15	7.29000 +0.27	7.32	7.14	7.14	38,456
15 May 15	7.02000 -0.41	7.40	7.02	7.39	11,549
14 May 15	7.43000 -0.06	7.54	7.25	7.54	27,340
13 May 15	7.49000 -0.02	7.59	7.17	7.41	128,166
12 May 15	7.51000 +0.01	7.51	7.40	7.40	33,984
11 May 15	7.50000 -0.05	7.62	7.30	7.62	70,270
08 May 15	7.55000 -0.71	7.74	7.15	7.44	505,622
07 May 15	8.26000 -0.09	8.47	8.04	8.04	8,566
06 May 15	8.35000 -0.69	9.00	7.86	9.00	9,061
05 May 15	9.04000 -0.23	9.25	8.90	9.25	1,619
04 May 15	9.27000 -0.06	9.74	9.27	9.74	1,450
01 May 15	9.33000 -0.11	9.45	9.33	9.45	3,512
30 Apr 15	9.44320 +0.12	9.50	9.44	9.50	1,021
29 Apr 15	9.32000 -0.21	9.87	9.32	9.64	4,933
28 Apr 15	9.53000 -0.02	9.98	9.53	9.98	500
27 Apr 15	9.55000 -0.01	9.55	9.45	9.45	1,394
24 Apr 15	9.56000 -0.18	9.80	9.43	9.57	5,974
23 Apr 15	9.74000 +0.44	9.99	9.25	9.25	6,501
22 Apr 15	9.30000 -1.45	10.87	9.15	10.54	22,377
21 Apr 15	10.75000 +0.03	11.19	10.72	11.19	5,080
20 Apr 15	10.72000 -0.25	11.79	10.71	11.00	16,113
17 Apr 15	10.97000 +0.38	11.00	10.45	10.45	3,852
16 Apr 15	10.59000 +0.10	10.61	10.31	10.61	3,931
15 Apr 15	10.49000 +0.04	10.49	10.40	10.41	15,394
14 Apr 15	10.45000 +0.33	10.45	10.25	10.25	18,295
13 Apr 15	10.12000 -0.17	10.63	10.12	10.63	18,109
10 Apr 15	10.28620 +0.04	10.30	10.20	10.27	3,555
09 Apr 15	10.25000 +0.13	10.28	10.17	10.28	8,031
08 Apr 15	10.12000 -0.49	10.59	10.10	10.10	18,278
07 Apr 15	10.61000 -0.03	10.65	10.17	10.34	5,019
06 Apr 15	10.64000 +0.49	10.64	10.00	10.00	14,215
02 Apr 15	10.15000 +0.14	10.50	10.00	10.02	19,881
01 Apr 15	10.01000 -0.17	10.25	10.01	10.15	3,790
31 Mar 15	10.18000 +0.06	10.38	10.15	10.16	1,953
30 Mar 15	10.12000 -0.63	10.93	10.00	10.83	13,697
27 Mar 15	10.75000 +0.34	10.94	10.43	10.67	3,511
26 Mar 15	10.41000 -0.23	10.85	10.00	10.60	22,909
25 Mar 15	10.64130 +0.03	10.75	10.55	10.75	1,670
24 Mar 15	10.61000 -0.01	10.90	10.60	10.90	4,451
23 Mar 15	10.62000 -0.18	10.97	10.50	10.96	7,193
20 Mar 15	10.80000 +0.20	11.17	10.63	10.63	5,977
19 Mar 15	10.60000 -0.62	11.30	10.60	11.29	11,742
18 Mar 15	11.22000 +0.11	11.25	10.51	10.51	2,948
17 Mar 15	11.11000 -0.35	11.24	10.25	10.25	3,694
16 Mar 15	11.46000 +1.05	11.70	10.44	11.45	6,654
13 Mar 15	10.41000 -0.18	10.41	10.38	10.40	494
12 Mar 15	10.59000 -0.03	10.84	10.35	10.43	2,315
11 Mar 15	10.62000 +0.15	10.80	10.38	10.80	1,935
10 Mar 15	10.47010 +0.46	10.98	10.33	10.33	9,283
09 Mar 15	10.01000 -0.51	10.99	9.62	10.56	8,192
06 Mar 15	10.52000 +0.02	10.99	10.50	10.50	4,087
05 Mar 15	10.50000 +0.11	11.00	10.50	11.00	3,483
04 Mar 15	10.39000 -0.21	10.81	10.36	10.60	8,436
03 Mar 15	10.60000 +0.02	11.29	10.60	10.62	9,510
02 Mar 15	10.58000 +0.38	11.25	10.47	10.50	11,096
27 Feb 15	10.20000 -0.07	10.26	10.00	10.25	11,590
26 Feb 15	10.27000 +0.02	10.27	9.83	10.03	6,566
25 Feb 15	10.25000 +0.40	10.27	9.90	9.90	5,038
24 Feb 15	9.85000 -0.46	10.50	9.62	10.25	16,450
23 Feb 15	10.31000 -0.19	10.70	9.71	10.62	17,070
20 Feb 15	10.50000 -1.33	12.28	10.35	12.07	51,336
19 Feb 15	11.83000 +0.78	12.16	11.40	11.45	23,627
18 Feb 15	11.04990 -0.09	11.30	10.70	11.19	6,092
17 Feb 15	11.14000 +0.13	11.19	10.94	10.94	7,788
13 Feb 15	11.01000 -0.25	11.50	10.89	11.50	2,502
12 Feb 15	11.26000 +0.27	11.84	10.98	11.01	9,544
11 Feb 15	10.99010 -0.26	12.07	10.95	11.15	8,247
10 Feb 15	11.25000 +0.10	12.26	11.15	11.15	14,917
09 Feb 15	11.15000 -0.48	11.99	10.91	10.96	12,813
06 Feb 15	11.63000 +0.28	12.10	11.45	11.50	23,795
05 Feb 15	11.35000 +0.26	11.49	11.12	11.12	9,639
04 Feb 15	11.09000 +0.41	11.24	10.62	10.66	10,695
03 Feb 15	10.68000 -0.82	11.97	10.66	11.50	28,364
02 Feb 15	11.49990 -0.60	12.30	11.50	12.30	15,112
30 Jan 15	12.10000 +0.26	12.30	11.80	12.30	25,055
29 Jan 15	11.84000 +0.25	12.19	11.53	12.00	38,099
28 Jan 15	11.58990 +0.62	13.50	10.79	11.62	110,416
27 Jan 15	10.97000 +1.11	11.90	9.81	9.81	78,961
26 Jan 15	9.86000 +1.00	11.00	9.10	9.44	42,526
23 Jan 15	8.86000 -0.74	9.58	8.80	9.58	4,816
22 Jan 15	9.60000 +0.17	9.75	8.55	9.40	44,992
21 Jan 15	9.43000 -1.22	10.68	9.40	10.68	35,035
20 Jan 15	10.65000 +0.48	11.92	9.95	10.10	75,930
16 Jan 15	10.17000 +2.27	10.70	7.52	7.52	86,872
15 Jan 15	7.89700 +0.04	7.95	7.88	7.90	32,545
14 Jan 15	7.86000 -0.01	8.08	7.61	7.85	221,387
13 Jan 15	7.87000 +0.05	7.90	7.31	7.75	14,592
12 Jan 15	7.82000 +0.34	7.88	7.40	7.48	5,555
09 Jan 15	7.48000 -0.16	7.61	7.00	7.34	28,868
08 Jan 15	7.64000 +0.16	7.79	7.43	7.43	7,963
07 Jan 15	7.48000 -0.35	7.83	7.47	7.76	4,417
06 Jan 15	7.83000 +0.22	7.87	7.35	7.56	11,419
05 Jan 15	7.61000 +0.31	7.86	7.33	7.40	10,972
02 Jan 15	7.30000 +0.08	7.65	6.90	7.65	23,048
31 Dec 14	7.22000 +0.21	7.49	7.00	7.08	23,633
30 Dec 14	7.01000 -0.09	7.49	6.79	6.90	9,908
29 Dec 14	7.10000 +0.45	7.34	6.97	7.09	11,839
26 Dec 14	6.65000 -0.87	7.90	6.53	7.89	37,307
24 Dec 14	7.52000 +0.20	7.64	7.29	7.57	16,182
23 Dec 14	7.32000 -0.51	7.90	7.24	7.90	18,157
22 Dec 14	7.83000 +0.39	7.90	7.29	7.86	5,629
19 Dec 14	7.44000 -0.02	7.90	7.29	7.29	3,723
18 Dec 14	7.46000 +0.72	7.90	6.90	7.00	12,728
17 Dec 14	6.74000 -0.31	7.73	6.72	7.27	8,020
16 Dec 14	7.05000 -0.55	7.59	7.02	7.59	9,380
15 Dec 14	7.60000 -0.20	7.70	7.50	7.70	2,860
12 Dec 14	7.80000 -0.10	8.93	7.70	8.38	70,812
11 Dec 14	7.90000 +0.05	7.90	7.75	7.90	6,531
10 Dec 14	7.85000 +0.14	7.95	7.80	7.85	7,707
09 Dec 14	7.71000 -0.09	7.90	7.71	7.80	4,187
08 Dec 14	7.80000 +0.61	7.90	7.25	7.34	46,337
05 Dec 14	7.19000 -0.20	7.51	7.18	7.50	3,350
04 Dec 14	7.39000 -0.16	7.59	7.33	7.34	3,606
03 Dec 14	7.55000 +0.29	7.64	7.32	7.64	4,415
02 Dec 14	7.26000 -0.08	7.26	7.15	7.15	3,000
01 Dec 14	7.34000 +0.12	7.45	7.03	7.08	12,260
28 Nov 14	7.22000 -0.13	7.35	7.05	7.13	1,995
26 Nov 14	7.35030 +0.00	7.35	7.35	7.35	0
25 Nov 14	7.35030 -0.16	7.36	7.20	7.20	2,705
24 Nov 14	7.51000 -0.02	7.57	7.04	7.43	1,610
21 Nov 14	7.53000 +0.28	7.54	7.11	7.11	3,385
20 Nov 14	7.25000 -0.08	7.67	7.03	7.57	6,961
19 Nov 14	7.33000 +0.11	7.44	7.14	7.20	2,178
18 Nov 14	7.22000 -0.43	7.71	7.08	7.46	6,919
17 Nov 14	7.65000 +0.18	7.77	7.47	7.60	6,848
14 Nov 14	7.47000 -0.44	7.79	7.14	7.76	4,450
13 Nov 14	7.90990 +0.39	7.91	7.86	7.86	351
12 Nov 14	7.52000 +0.01	7.91	7.30	7.65	11,796
11 Nov 14	7.51000 -0.40	7.95	7.34	7.70	56,593
10 Nov 14	7.91000 +0.79	7.92	7.02	7.04	35,265
07 Nov 14	7.12000 -0.60	7.73	6.85	7.73	45,115
06 Nov 14	7.72000 +0.34	7.77	6.81	7.15	8,860
05 Nov 14	7.38000 -0.51	7.93	7.30	7.90	16,771
04 Nov 14	7.89000 +1.18	7.99	6.75	6.75	25,983
03 Nov 14	6.71000 -0.19	6.90	6.10	6.65	33,342
31 Oct 14	6.90000 -0.60	7.91	6.84	7.90	31,095
30 Oct 14	7.50000 -2.26	9.00	7.50	7.90	123,503
29 Oct 14	9.76000 +0.77	11.99	8.95	8.95	46,375
28 Oct 14	8.99000 +0.74	9.60	7.81	8.37	11,463
27 Oct 14	8.24500 +0.43	8.24	7.51	7.96	5,271
24 Oct 14	7.81000 -0.04	8.10	7.62	7.63	12,719
23 Oct 14	7.85000 +0.66	8.20	6.54	6.82	18,454
22 Oct 14	7.19100 -0.76	7.95	7.01	7.95	20,378
21 Oct 14	7.94990 +2.06	7.99	5.71	5.92	29,968
20 Oct 14	5.89000 +0.14	5.89	5.70	5.86	5,753
17 Oct 14	5.75000 -0.04	5.88	5.52	5.54	15,876
16 Oct 14	5.79200 -0.19	6.00	5.56	5.99	16,355
15 Oct 14	5.98000 -0.01	5.98	5.78	5.78	4,363
14 Oct 14	5.99000 +0.22	5.99	5.47	5.58	13,760
13 Oct 14	5.77000 -0.11	5.99	5.72	5.84	7,291
10 Oct 14	5.88000 -0.02	6.01	5.55	5.55	7,439
09 Oct 14	5.90000 +0.04	5.90	5.55	5.83	9,297
08 Oct 14	5.86000 +0.12	6.04	5.58	5.85	12,387
07 Oct 14	5.74000 -0.22	5.87	5.39	5.72	5,539
06 Oct 14	5.96000 -0.04	6.00	5.54	5.54	1,843
03 Oct 14	6.00000 +0.00	6.05	5.72	6.01	6,704
02 Oct 14	6.00000 +0.01	6.00	5.50	5.97	4,241
01 Oct 14	5.99000 +0.07	6.00	5.47	5.98	8,406
30 Sep 14	5.92010 +0.15	6.12	5.85	5.85	4,543
29 Sep 14	5.77000 -0.33	6.15	5.77	5.99	7,036
26 Sep 14	6.10000 -0.04	6.11	5.77	5.89	4,407
25 Sep 14	6.14000 -0.40	6.50	5.66	6.50	14,911
24 Sep 14	6.54000 -0.30	6.72	5.81	6.72	21,798
23 Sep 14	6.84000 -0.46	7.15	6.83	6.84	8,404
22 Sep 14	7.29990 -0.10	7.63	6.86	7.49	20,273
19 Sep 14	7.40000 +0.50	7.40	6.92	7.22	74,113
18 Sep 14	6.90000 -0.05	7.10	6.51	7.05	10,950
17 Sep 14	6.95010 +0.07	7.27	5.80	6.63	17,887
16 Sep 14	6.88000 +0.32	7.25	5.45	6.40	65,696
15 Sep 14	6.56500 +1.53	7.40	5.27	5.28	174,070
12 Sep 14	5.03000 +0.88	5.04	4.05	4.05	20,139
11 Sep 14	4.15000 +0.07	4.15	4.10	4.10	1,046
10 Sep 14	4.08000 -0.09	4.25	4.08	4.24	2,945
09 Sep 14	4.17000 +0.12	4.25	4.01	4.25	4,365
08 Sep 14	4.05000 -0.16	4.38	4.05	4.38	1,135
05 Sep 14	4.21000 +0.32	4.49	3.82	4.30	12,401
04 Sep 14	3.89000 +0.29	4.18	3.60	3.90	19,726
03 Sep 14	3.60000 -0.03	3.73	3.58	3.73	3,545
02 Sep 14	3.63000 +0.17	4.18	3.60	4.18	3,065
29 Aug 14	3.46000 +0.11	3.47	3.45	3.47	607
28 Aug 14	3.35000 -0.05	3.55	3.31	3.43	1,825
27 Aug 14	3.40000 -0.20	3.66	3.40	3.59	10,887
26 Aug 14	3.60000 -0.26	3.97	3.59	3.77	24,444
25 Aug 14	3.86000 +0.04	3.90	3.82	3.87	6,566
22 Aug 14	3.82000 -0.07	3.91	3.82	3.82	6,563
21 Aug 14	3.89000 -0.12	4.00	3.80	3.86	4,087
20 Aug 14	4.01000 -0.13	4.17	3.84	3.84	7,965
19 Aug 14	4.14000 +0.02	4.27	3.76	4.26	6,943
18 Aug 14	4.12000 +0.10	4.21	4.00	4.05	16,749
15 Aug 14	4.02000 -0.18	4.15	4.02	4.15	1,603
14 Aug 14	4.20010 +0.16	4.43	4.00	4.15	9,253
13 Aug 14	4.04000 +0.07	4.58	3.77	3.82	8,462
12 Aug 14	3.97000 -0.35	4.41	3.90	4.41	5,226
11 Aug 14	4.32000 +0.17	4.47	4.22	4.40	11,083
08 Aug 14	4.14990 +0.31	4.15	3.85	3.96	5,084
07 Aug 14	3.84000 +0.23	4.74	3.82	4.74	14,209
06 Aug 14	3.61010 +0.33	3.88	3.28	3.64	13,633
05 Aug 14	3.28000 -0.06	3.50	3.25	3.45	12,019
04 Aug 14	3.34000 -0.16	3.50	3.00	3.50	20,521
01 Aug 14	3.50000 -0.07	3.58	3.11	3.58	6,354
31 Jul 14	3.57000 -0.13	3.65	3.28	3.65	19,538
30 Jul 14	3.70000 -0.14	3.94	3.65	3.90	7,114
29 Jul 14	3.84500 +0.21	4.10	3.64	3.64	42,160
28 Jul 14	3.63000 -0.64	4.26	3.54	4.26	55,586
25 Jul 14	4.27000 -0.02	4.37	4.25	4.25	9,504
24 Jul 14	4.29000 -0.21	4.67	4.25	4.67	13,925
23 Jul 14	4.50000 -0.25	4.74	4.45	4.64	17,026
22 Jul 14	4.75000 -0.24	4.95	4.71	4.94	5,710
21 Jul 14	4.99000 +0.16	5.18	4.75	4.86	14,575
18 Jul 14	4.83000 -0.01	5.00	4.60	4.60	12,640
17 Jul 14	4.83990 -0.51	5.35	4.71	5.35	16,468
16 Jul 14	5.34970 -0.65	5.75	4.75	5.58	35,399
15 Jul 14	6.00000 -0.10	6.40	6.00	6.40	7,690
14 Jul 14	6.10000 -0.44	6.50	6.10	6.50	35,351
11 Jul 14	6.54000 +0.23	6.90	6.54	6.54	1,000
10 Jul 14	6.31000 -0.39	6.60	6.31	6.60	6,155
09 Jul 14	6.70000 +0.20	7.00	6.50	6.50	1,716
08 Jul 14	6.50000 -0.09	6.75	6.50	6.74	18,507
07 Jul 14	6.59400 +0.00	6.70	6.51	6.51	4,663
03 Jul 14	6.59000 +0.00	6.59	6.59	6.59	29
02 Jul 14	6.59000 -0.07	7.01	6.55	6.62	4,702
01 Jul 14	6.66000 +0.10	6.76	6.58	6.76	975
30 Jun 14	6.56000 -0.16	7.00	6.50	7.00	9,185
27 Jun 14	6.72000 +0.07	6.95	6.69	6.70	16,273
26 Jun 14	6.65000 -0.05	6.72	6.57	6.72	6,618
25 Jun 14	6.70000 +0.05	6.97	6.70	6.75	2,102
24 Jun 14	6.65000 -0.55	7.19	6.59	7.05	28,976
23 Jun 14	7.20000 +0.25	7.25	6.79	6.95	15,764
20 Jun 14	6.95000 -0.56	7.87	6.95	7.87	50,598
19 Jun 14	7.51000 +0.82	8.22	7.32	7.65	134,905
18 Jun 14	6.69000 -0.51	7.00	6.50	7.00	26,246
17 Jun 14	7.20000 +0.28	7.20	6.51	6.51	7,299
16 Jun 14	6.92000 +0.13	7.00	6.51	6.51	6,784
13 Jun 14	6.79000 +0.12	6.80	6.52	6.80	3,063
12 Jun 14	6.67000 +0.16	6.98	6.13	6.54	11,117
11 Jun 14	6.51000 -0.48	6.99	6.42	6.99	5,925
10 Jun 14	6.99000 +0.42	6.99	6.03	6.03	12,082
09 Jun 14	6.57000 -0.01	6.65	6.00	6.00	5,334
06 Jun 14	6.58000 +0.03	6.64	6.00	6.01	5,550
05 Jun 14	6.55000 +0.46	6.55	6.00	6.00	10,930
04 Jun 14	6.09000 -0.19	6.15	6.01	6.14	5,794
03 Jun 14	6.27990 +0.19	6.28	6.09	6.09	4,500
02 Jun 14	6.09010 -0.01	6.09	6.08	6.09	1,751
30 May 14	6.10280 -0.15	6.26	6.01	6.06	3,091
29 May 14	6.25000 +0.09	6.30	6.02	6.02	2,151
28 May 14	6.16000 -0.20	6.29	6.16	6.29	1,931
27 May 14	6.36000 -0.38	6.72	6.11	6.72	12,550
23 May 14	6.74000 +0.04	7.08	6.60	6.75	7,786
22 May 14	6.70000 -0.03	7.11	6.55	7.11	3,400
21 May 14	6.73010 -0.61	7.78	6.72	7.78	29,866
20 May 14	7.34000 -0.07	7.34	7.34	7.34	600
19 May 14	7.41000 +0.19	7.44	7.05	7.44	5,978
16 May 14	7.22000 -0.22	7.44	6.92	6.92	1,398
15 May 14	7.44000 +0.92	7.44	6.85	6.95	4,266
14 May 14	6.52000 -0.46	6.95	6.52	6.95	225
13 May 14	6.97960 +0.05	6.98	6.50	6.50	1,428
12 May 14	6.93000 +0.38	6.98	6.70	6.98	3,060
09 May 14	6.55000 -0.44	6.98	6.55	6.98	1,260
08 May 14	6.99000 +0.94	6.99	6.49	6.50	24,183
07 May 14	6.05000 -0.05	6.24	6.05	6.12	12,670
06 May 14	6.10000 -0.60	6.85	6.10	6.65	24,840
05 May 14	6.70000 -0.50	7.00	6.30	6.80	41,045
02 May 14	7.20000 +0.00	7.69	6.01	7.50	579,860