FUNDMANAGER.co.uk

Bioceres Crop Solutions Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	0.25180 +0.00	0.26	0.24	0.26	233,456
19 Oct 26	0.25510 -0.02	0.29	0.25	0.29	263,273
16 Oct 26	0.27555 -0.02	0.31	0.26	0.29	196,313
15 Oct 26	0.29395 -0.01	0.32	0.28	0.30	251,226
14 Oct 26	0.30010 -0.02	0.33	0.30	0.33	239,788
13 Oct 26	0.32500 -0.01	0.33	0.32	0.33	31,151
12 Oct 26	0.33100 +0.00	0.33	0.32	0.33	109,433
09 Oct 26	0.32830 +0.00	0.34	0.32	0.33	127,251
08 Oct 26	0.32820 -0.01	0.34	0.32	0.32	55,136
07 Oct 26	0.33450 -0.01	0.35	0.32	0.34	128,373
06 Oct 26	0.34030 -0.01	0.35	0.33	0.33	93,091
05 Oct 26	0.34570 +0.00	0.36	0.31	0.34	271,116
02 Oct 26	0.34180 -0.01	0.36	0.34	0.34	73,306
01 Oct 26	0.34930 +0.00	0.36	0.35	0.35	34,454
30 Sep 26	0.34800 +0.00	0.36	0.33	0.35	56,644
29 Sep 26	0.34550 -0.01	0.37	0.33	0.37	184,982
28 Sep 26	0.35800 -0.02	0.38	0.35	0.36	39,003
25 Sep 26	0.37430 +0.00	0.38	0.36	0.37	73,259
24 Sep 26	0.37110 -0.02	0.39	0.35	0.38	239,123
23 Sep 26	0.39200 +0.03	0.39	0.33	0.35	414,008
22 Sep 26	0.35990 +0.00	0.36	0.32	0.36	635,460
21 Sep 26	0.35900 +0.00	0.38	0.35	0.37	431,983
18 Sep 26	0.36030 -0.01	0.40	0.34	0.40	809,122
17 Sep 26	0.36800 -0.02	0.40	0.35	0.39	313,234
16 Sep 26	0.38600 -0.02	0.41	0.37	0.41	127,227
15 Sep 26	0.40450 -0.02	0.43	0.36	0.41	815,983
14 Sep 26	0.42820 +0.01	0.44	0.41	0.44	274,742
11 Sep 26	0.41910 +0.00	0.44	0.41	0.41	63,477
10 Sep 26	0.42250 +0.00	0.43	0.41	0.41	66,707
09 Sep 26	0.42640 +0.00	0.44	0.43	0.43	74,068
08 Sep 26	0.42200 -0.01	0.45	0.41	0.42	165,022
04 Sep 26	0.43390 +0.01	0.45	0.41	0.43	70,281
03 Sep 26	0.41920 -0.03	0.45	0.41	0.43	162,490
02 Sep 26	0.44700 -0.01	0.47	0.43	0.44	200,408
01 Sep 26	0.45990 +0.03	0.46	0.41	0.41	501,706
31 Aug 26	0.43000 +0.02	0.57	0.40	0.41	5,735,272
28 Aug 26	0.41000 +0.01	0.43	0.40	0.40	148,395
27 Aug 26	0.40410 -0.01	0.43	0.40	0.41	93,413
26 Aug 26	0.41640 +0.00	0.44	0.40	0.41	63,076
25 Aug 26	0.42000 +0.01	0.45	0.40	0.41	253,713
24 Aug 26	0.41200 -0.03	0.45	0.40	0.44	211,391
21 Aug 26	0.44090 -0.01	0.48	0.42	0.46	824,983
20 Aug 26	0.44990 +0.04	0.45	0.40	0.41	123,572
19 Aug 26	0.41470 +0.00	0.42	0.40	0.42	143,229
18 Aug 26	0.41650 -0.02	0.43	0.38	0.42	284,624
17 Aug 26	0.43710 -0.01	0.46	0.41	0.46	57,631
14 Aug 26	0.44900 +0.02	0.47	0.41	0.42	199,749
13 Aug 26	0.43000 +0.05	0.44	0.37	0.38	415,431
12 Aug 26	0.38000 +0.02	0.38	0.36	0.38	384,694
11 Aug 26	0.35880 +0.00	0.37	0.33	0.35	91,443
10 Aug 26	0.35800 +0.01	0.36	0.33	0.34	113,512
07 Aug 26	0.34430 -0.02	0.38	0.34	0.38	226,414
06 Aug 26	0.36000 +0.00	0.39	0.34	0.38	78,971
05 Aug 26	0.36400 -0.01	0.39	0.36	0.39	110,066
04 Aug 26	0.37820 +0.01	0.39	0.34	0.36	46,953
03 Aug 26	0.36930 +0.01	0.40	0.36	0.39	185,256
31 Jul 26	0.35990 +0.02	0.36	0.33	0.33	66,872
30 Jul 26	0.33510 +0.01	0.36	0.31	0.32	58,313
29 Jul 26	0.32260 +0.00	0.34	0.31	0.33	79,222
28 Jul 26	0.32310 -0.01	0.34	0.31	0.32	58,670
27 Jul 26	0.32915 -0.01	0.35	0.31	0.35	87,001
24 Jul 26	0.34300 +0.00	0.35	0.32	0.34	87,340
23 Jul 26	0.34800 +0.01	0.37	0.30	0.34	315,471
22 Jul 26	0.34250 -0.01	0.35	0.33	0.35	36,931
21 Jul 26	0.34800 +0.00	0.36	0.33	0.34	78,008
20 Jul 26	0.34390 -0.01	0.36	0.34	0.35	23,750
17 Jul 26	0.35010 +0.00	0.37	0.33	0.34	52,593
16 Jul 26	0.34870 +0.00	0.37	0.34	0.36	78,238
15 Jul 26	0.35000 +0.00	0.37	0.34	0.36	131,528
14 Jul 26	0.35000 +0.01	0.36	0.34	0.35	95,944
13 Jul 26	0.34100 +0.00	0.37	0.34	0.36	143,765
10 Jul 26	0.34320 +0.01	0.37	0.33	0.33	52,960
09 Jul 26	0.33560 +0.01	0.36	0.34	0.34	80,577
08 Jul 26	0.33000 +0.00	0.35	0.32	0.32	239,767
07 Jul 26	0.32940 -0.03	0.36	0.33	0.35	140,291
06 Jul 26	0.35940 +0.03	0.37	0.32	0.32	164,973
02 Jul 26	0.33100 -0.01	0.37	0.33	0.35	111,170
01 Jul 26	0.34460 -0.01	0.38	0.34	0.36	209,630
30 Jun 26	0.35010 +0.02	0.36	0.32	0.33	244,001
29 Jun 26	0.33240 +0.00	0.36	0.32	0.33	288,043
26 Jun 26	0.33460 +0.01	0.34	0.31	0.32	303,989
25 Jun 26	0.32510 -0.02	0.37	0.31	0.34	390,416
24 Jun 26	0.34360 -0.03	0.38	0.34	0.37	372,144
23 Jun 26	0.37200 -0.01	0.40	0.37	0.37	131,748
22 Jun 26	0.37960 +0.01	0.40	0.38	0.38	157,419
18 Jun 26	0.37290 -0.02	0.41	0.37	0.39	782,912
17 Jun 26	0.39450 -0.01	0.43	0.39	0.41	233,401
16 Jun 26	0.40840 -0.02	0.44	0.40	0.43	429,567
15 Jun 26	0.42510 +0.01	0.44	0.42	0.44	52,592
12 Jun 26	0.42000 -0.01	0.44	0.42	0.43	109,445
11 Jun 26	0.42510 +0.00	0.45	0.42	0.43	172,785
10 Jun 26	0.42810 -0.01	0.46	0.43	0.45	67,149
09 Jun 26	0.43500 +0.01	0.46	0.43	0.45	123,901
08 Jun 26	0.42910 +0.01	0.45	0.42	0.43	259,426
05 Jun 26	0.42020 -0.04	0.46	0.42	0.44	177,725
04 Jun 26	0.45530 +0.00	0.47	0.44	0.45	121,559
03 Jun 26	0.45940 -0.03	0.52	0.46	0.51	345,628
02 Jun 26	0.49050 +0.01	0.53	0.47	0.51	477,277
01 Jun 26	0.48020 +0.03	0.51	0.42	0.44	767,846
29 May 26	0.44590 +0.02	0.46	0.41	0.43	723,795
28 May 26	0.42480 +0.01	0.43	0.40	0.40	261,762
27 May 26	0.41700 +0.00	0.43	0.41	0.41	270,687
26 May 26	0.41570 +0.00	0.44	0.41	0.44	194,166
22 May 26	0.41390 -0.02	0.44	0.41	0.43	122,951
21 May 26	0.43500 +0.00	0.44	0.41	0.44	485,355
20 May 26	0.43010 +0.01	0.44	0.41	0.42	148,558
19 May 26	0.42010 -0.02	0.45	0.41	0.43	226,169
18 May 26	0.43830 +0.01	0.46	0.42	0.46	153,376
15 May 26	0.42900 -0.02	0.48	0.43	0.44	130,929
14 May 26	0.44940 +0.04	0.46	0.40	0.41	274,837
13 May 26	0.40890 -0.04	0.48	0.40	0.46	777,501
12 May 26	0.45100 -0.09	0.52	0.45	0.52	551,917
11 May 26	0.54300 +0.07	0.56	0.49	0.50	321,633
08 May 26	0.47020 +0.00	0.49	0.47	0.48	90,522
07 May 26	0.47280 -0.01	0.50	0.47	0.48	149,962
06 May 26	0.48220 +0.01	0.50	0.47	0.50	205,175
05 May 26	0.46940 +0.02	0.48	0.44	0.44	363,301
04 May 26	0.44660 -0.02	0.47	0.44	0.47	599,202
01 May 26	0.46810 +0.00	0.52	0.47	0.49	104,649
30 Apr 26	0.46710 -0.01	0.52	0.47	0.47	173,366
29 Apr 26	0.47980 -0.02	0.50	0.46	0.49	227,323
28 Apr 26	0.49610 -0.03	0.52	0.48	0.51	324,678
27 Apr 26	0.52290 -0.02	0.58	0.51	0.56	391,061
24 Apr 26	0.54120 -0.05	0.62	0.54	0.59	357,918
23 Apr 26	0.59190 -0.05	0.64	0.56	0.63	490,349
22 Apr 26	0.63820 +0.03	0.65	0.61	0.64	139,846
21 Apr 26	0.60410 -0.06	0.70	0.60	0.69	733,022
20 Apr 26	0.66810 +0.07	0.67	0.58	0.60	308,600
17 Apr 26	0.59430 -0.04	0.66	0.59	0.65	367,236
16 Apr 26	0.63810 +0.06	0.64	0.58	0.58	389,294
15 Apr 26	0.57950 -0.01	0.61	0.56	0.61	391,228
14 Apr 26	0.58630 +0.01	0.62	0.58	0.59	235,372
13 Apr 26	0.57800 +0.03	0.59	0.54	0.55	331,224
10 Apr 26	0.55100 +0.03	0.58	0.54	0.54	276,036
09 Apr 26	0.52490 -0.06	0.59	0.52	0.55	580,484
08 Apr 26	0.58000 +0.06	0.58	0.53	0.55	419,690
07 Apr 26	0.51970 -0.04	0.64	0.51	0.57	872,846
06 Apr 26	0.55790 +0.02	0.58	0.54	0.54	493,744
02 Apr 26	0.54030 +0.07	0.57	0.46	0.49	562,823
01 Apr 26	0.47500 +0.03	0.48	0.44	0.46	334,244
31 Mar 26	0.44490 +0.04	0.45	0.40	0.42	305,979
30 Mar 26	0.40700 +0.02	0.42	0.39	0.40	175,351
27 Mar 26	0.39100 -0.03	0.42	0.39	0.41	234,873
26 Mar 26	0.42180 +0.00	0.44	0.41	0.41	474,263
25 Mar 26	0.41710 +0.01	0.44	0.41	0.42	441,994
24 Mar 26	0.40970 +0.02	0.42	0.38	0.38	363,644
23 Mar 26	0.38970 +0.02	0.40	0.36	0.39	283,045
20 Mar 26	0.37200 -0.02	0.39	0.35	0.39	594,204
19 Mar 26	0.39000 +0.02	0.39	0.35	0.37	1,432,317
18 Mar 26	0.37060 -0.04	0.41	0.37	0.41	1,517,044
17 Mar 26	0.41400 -0.02	0.46	0.40	0.46	1,026,449
16 Mar 26	0.43540 -0.09	0.52	0.41	0.49	2,592,036
13 Mar 26	0.52760 -0.08	0.58	0.52	0.57	1,610,219
12 Mar 26	0.60550 +0.09	0.70	0.53	0.53	12,703,722
11 Mar 26	0.51880 -0.01	0.53	0.50	0.51	282,289
10 Mar 26	0.52510 -0.01	0.55	0.52	0.55	535,615
09 Mar 26	0.53570 +0.00	0.55	0.50	0.54	480,279
06 Mar 26	0.53570 -0.02	0.57	0.51	0.56	449,316
05 Mar 26	0.56000 +0.02	0.59	0.52	0.54	559,971
04 Mar 26	0.54000 +0.02	0.55	0.47	0.52	950,699
03 Mar 26	0.52000 +0.06	0.53	0.40	0.45	1,001,612
02 Mar 26	0.45900 -0.10	0.56	0.45	0.54	1,611,216
27 Feb 26	0.56000 +0.01	0.58	0.54	0.57	746,647
26 Feb 26	0.55000 +0.00	0.58	0.54	0.55	346,825
25 Feb 26	0.55020 -0.02	0.60	0.55	0.57	359,690
24 Feb 26	0.57000 +0.02	0.61	0.54	0.54	543,174
23 Feb 26	0.55130 -0.04	0.62	0.54	0.60	264,062
20 Feb 26	0.59400 -0.02	0.64	0.59	0.62	146,153
19 Feb 26	0.61300 -0.01	0.64	0.59	0.62	211,857
18 Feb 26	0.62500 +0.04	0.67	0.58	0.59	320,969
17 Feb 26	0.58860 +0.00	0.61	0.56	0.59	141,001
13 Feb 26	0.58650 -0.01	0.62	0.58	0.58	319,386
12 Feb 26	0.60000 -0.03	0.63	0.58	0.63	455,693
11 Feb 26	0.62800 +0.04	0.63	0.56	0.60	516,627
10 Feb 26	0.58430 +0.01	0.63	0.57	0.60	667,879
09 Feb 26	0.57380 +0.01	0.61	0.55	0.58	556,170
06 Feb 26	0.56510 +0.03	0.60	0.53	0.55	702,840
05 Feb 26	0.53310 -0.07	0.62	0.53	0.60	1,167,431
04 Feb 26	0.60000 +0.02	0.74	0.58	0.60	4,108,935
03 Feb 26	0.58000 -0.28	0.89	0.56	0.87	1,811,596
02 Feb 26	0.86420 +0.03	0.96	0.86	0.87	541,202
30 Jan 26	0.83780 -0.13	1.00	0.83	0.96	2,101,225
29 Jan 26	0.96810 -0.16	1.14	0.95	1.13	900,366
28 Jan 26	1.13000 -0.03	1.17	1.11	1.16	340,225
27 Jan 26	1.16000 +0.02	1.18	1.12	1.17	714,937
26 Jan 26	1.14000 -0.06	1.27	1.13	1.21	613,994
23 Jan 26	1.20000 -0.01	1.29	1.20	1.21	720,902
22 Jan 26	1.21000 -0.01	1.26	1.19	1.24	478,417
21 Jan 26	1.22000 -0.08	1.33	1.19	1.31	590,452
20 Jan 26	1.30000 +0.01	1.32	1.24	1.26	228,338
16 Jan 26	1.29000 -0.04	1.40	1.29	1.35	219,083
15 Jan 26	1.33000 +0.10	1.36	1.23	1.23	592,582
14 Jan 26	1.23000 +0.01	1.24	1.19	1.22	351,566
13 Jan 26	1.22000 +0.03	1.25	1.18	1.22	351,764
12 Jan 26	1.19000 -0.07	1.27	1.17	1.25	748,475
09 Jan 26	1.26000 -0.09	1.38	1.25	1.35	648,396
08 Jan 26	1.35000 -0.08	1.43	1.35	1.41	621,746
07 Jan 26	1.43000 -0.10	1.56	1.37	1.50	691,234
06 Jan 26	1.53000 +0.09	1.54	1.40	1.44	372,029
05 Jan 26	1.44000 +0.09	1.45	1.31	1.34	785,800
02 Jan 26	1.35000 +0.04	1.38	1.25	1.31	458,503
31 Dec 25	1.31000 +0.01	1.33	1.27	1.31	141,243
30 Dec 25	1.30000 +0.03	1.34	1.25	1.26	264,654
29 Dec 25	1.27000 -0.05	1.33	1.26	1.33	315,696
26 Dec 25	1.32000 -0.04	1.36	1.31	1.35	139,530
24 Dec 25	1.36000 +0.01	1.38	1.33	1.33	61,959
23 Dec 25	1.35000 +0.00	1.39	1.31	1.35	632,245
22 Dec 25	1.35000 -0.05	1.42	1.35	1.40	404,923
19 Dec 25	1.40000 +0.01	1.43	1.35	1.38	1,098,941
18 Dec 25	1.39000 -0.10	1.51	1.38	1.50	628,510
17 Dec 25	1.49000 -0.02	1.54	1.43	1.52	566,404
16 Dec 25	1.51000 -0.04	1.60	1.50	1.55	402,245
15 Dec 25	1.55000 -0.02	1.64	1.55	1.58	646,577
12 Dec 25	1.57000 -0.01	1.65	1.57	1.61	309,710
11 Dec 25	1.58000 -0.03	1.64	1.57	1.59	284,747
10 Dec 25	1.61000 -0.06	1.70	1.55	1.68	419,576
09 Dec 25	1.67000 +0.19	1.68	1.48	1.48	563,397
08 Dec 25	1.48000 -0.02	1.57	1.48	1.53	249,132
05 Dec 25	1.50000 -0.08	1.61	1.50	1.59	255,974
04 Dec 25	1.58000 -0.01	1.61	1.55	1.57	180,501
03 Dec 25	1.59000 -0.03	1.67	1.57	1.61	643,151
02 Dec 25	1.62000 +0.00	1.65	1.60	1.65	141,014
01 Dec 25	1.62000 -0.10	1.73	1.61	1.69	259,643
28 Nov 25	1.72000 +0.10	1.73	1.58	1.62	193,959
26 Nov 25	1.62000 +0.08	1.64	1.53	1.54	504,979
25 Nov 25	1.54000 -0.01	1.58	1.51	1.55	241,687
24 Nov 25	1.55000 +0.06	1.66	1.42	1.50	805,130
21 Nov 25	1.49000 +0.06	1.52	1.40	1.44	229,544
20 Nov 25	1.43000 -0.14	1.61	1.42	1.59	416,626
19 Nov 25	1.57000 -0.06	1.65	1.57	1.60	218,856
18 Nov 25	1.63000 +0.09	1.65	1.50	1.51	455,940
17 Nov 25	1.54500 -0.13	1.68	1.54	1.66	507,815
14 Nov 25	1.68000 -0.03	1.75	1.66	1.71	499,756
13 Nov 25	1.71000 -0.16	1.88	1.70	1.88	636,991
12 Nov 25	1.87000 -0.06	2.03	1.74	1.94	1,185,140
11 Nov 25	1.93000 +0.19	1.97	1.74	1.74	584,210
10 Nov 25	1.74000 -0.05	1.85	1.72	1.82	346,222
07 Nov 25	1.79000 +0.13	1.79	1.64	1.67	442,790
06 Nov 25	1.66000 -0.10	1.84	1.65	1.75	306,630
05 Nov 25	1.76000 -0.01	1.90	1.74	1.77	392,155
04 Nov 25	1.77000 -0.09	1.92	1.77	1.83	368,813
03 Nov 25	1.86000 -0.17	2.04	1.84	2.03	864,160
31 Oct 25	2.03000 +0.31	2.10	1.62	1.70	2,064,397
30 Oct 25	1.72000 -0.20	1.90	1.72	1.85	533,162
29 Oct 25	1.92000 -0.08	1.98	1.80	1.98	1,169,518
28 Oct 25	2.00000 +0.00	2.01	1.88	2.00	724,492
27 Oct 25	2.00000 +0.16	2.19	1.90	1.95	1,866,652
24 Oct 25	1.84000 -0.15	2.01	1.82	1.99	530,943
23 Oct 25	1.99000 +0.08	2.10	1.89	1.90	1,252,820
22 Oct 25	1.91000 +0.15	2.14	1.70	1.71	3,119,159
21 Oct 25	1.76000 +0.12	1.78	1.58	1.64	1,058,915
20 Oct 25	1.64000 -0.06	1.75	1.60	1.70	708,097
17 Oct 25	1.70000 -0.14	1.98	1.70	1.77	1,594,712
16 Oct 25	1.84000 -0.14	2.10	1.72	2.02	2,625,414
15 Oct 25	1.98000 +0.44	2.02	1.58	1.61	4,381,038
14 Oct 25	1.54000 +0.13	1.55	1.34	1.40	1,041,377
13 Oct 25	1.41000 -0.02	1.51	1.38	1.49	1,262,188
10 Oct 25	1.43000 +0.01	1.76	1.38	1.45	3,066,540
09 Oct 25	1.42000 +0.09	1.43	1.30	1.34	900,318
08 Oct 25	1.33000 +0.03	1.37	1.23	1.28	754,532
07 Oct 25	1.30000 -0.08	1.46	1.28	1.39	533,417
06 Oct 25	1.38000 +0.04	1.44	1.30	1.35	751,990
03 Oct 25	1.34000 +0.03	1.39	1.30	1.30	756,711
02 Oct 25	1.31000 -0.06	1.41	1.30	1.40	558,026
01 Oct 25	1.37000 -0.04	1.45	1.34	1.40	447,372
30 Sep 25	1.41000 -0.08	1.51	1.20	1.48	773,965
29 Sep 25	1.49000 -0.01	1.54	1.45	1.52	698,031
26 Sep 25	1.50000 -0.10	1.63	1.48	1.60	451,634
25 Sep 25	1.60000 -0.13	1.78	1.55	1.72	578,176
24 Sep 25	1.73000 +0.06	1.80	1.65	1.71	868,373
23 Sep 25	1.67000 -0.02	1.83	1.66	1.69	534,103
22 Sep 25	1.69000 +0.02	1.79	1.66	1.67	907,398
19 Sep 25	1.67000 -0.10	1.80	1.66	1.76	521,883
18 Sep 25	1.77000 -0.04	1.88	1.76	1.82	879,777
17 Sep 25	1.81000 -0.10	1.95	1.80	1.90	599,523
16 Sep 25	1.91000 -0.04	1.99	1.90	1.94	397,688
15 Sep 25	1.95000 -0.09	2.06	1.94	2.05	732,528
12 Sep 25	2.04000 -0.05	2.09	2.01	2.07	604,428
11 Sep 25	2.09000 +0.03	2.14	2.01	2.09	588,770
10 Sep 25	2.06000 -0.18	2.30	2.01	2.25	942,672
09 Sep 25	2.24000 -0.43	2.46	1.97	2.33	2,054,918
08 Sep 25	2.67000 -0.04	2.85	2.43	2.68	1,305,617
05 Sep 25	2.71000 -0.14	2.94	2.71	2.88	284,293
04 Sep 25	2.85000 +0.03	2.87	2.80	2.82	256,269
03 Sep 25	2.81500 -0.08	2.95	2.81	2.91	312,284
02 Sep 25	2.89000 +0.10	2.91	2.68	2.75	782,485
29 Aug 25	2.79000 -0.08	2.88	2.71	2.88	293,942
28 Aug 25	2.87000 +0.17	2.89	2.63	2.72	739,590
27 Aug 25	2.70000 -0.11	2.85	2.67	2.81	280,287
26 Aug 25	2.81000 +0.02	2.88	2.75	2.78	476,184
25 Aug 25	2.79000 -0.14	2.93	2.74	2.91	299,136
22 Aug 25	2.93000 -0.01	3.07	2.89	2.93	319,958
21 Aug 25	2.94000 +0.24	2.95	2.60	2.70	408,047
20 Aug 25	2.70000 -0.25	2.93	2.63	2.93	509,159
19 Aug 25	2.95000 -0.05	3.00	2.92	3.00	125,483
18 Aug 25	3.00000 +0.05	3.05	2.93	2.94	304,481
15 Aug 25	2.95000 -0.05	3.05	2.80	3.00	362,180
14 Aug 25	3.00000 -0.12	3.11	2.87	3.08	320,993
13 Aug 25	3.12000 -0.06	3.24	3.10	3.21	85,413
12 Aug 25	3.18000 +0.08	3.25	3.10	3.13	167,905
11 Aug 25	3.10000 +0.00	3.13	2.98	3.07	129,143
08 Aug 25	3.10000 -0.22	3.33	3.00	3.33	178,975
07 Aug 25	3.32000 -0.05	3.42	3.30	3.41	116,876
06 Aug 25	3.37000 -0.22	3.60	3.36	3.60	160,411
05 Aug 25	3.59000 +0.01	3.75	3.56	3.62	171,952
04 Aug 25	3.58000 +0.11	3.63	3.34	3.49	140,198
01 Aug 25	3.47000 +0.05	3.48	3.30	3.39	129,333
31 Jul 25	3.42000 -0.05	3.51	3.34	3.47	160,982
30 Jul 25	3.47000 -0.18	3.68	3.47	3.63	102,199
29 Jul 25	3.65000 -0.02	3.70	3.55	3.68	60,129
28 Jul 25	3.67000 -0.08	3.84	3.66	3.74	125,733
25 Jul 25	3.75000 +0.05	3.77	3.66	3.76	93,759
24 Jul 25	3.70000 -0.03	3.77	3.66	3.70	144,822
23 Jul 25	3.73000 +0.07	3.81	3.62	3.74	218,962
22 Jul 25	3.66000 +0.10	3.70	3.50	3.53	114,562
21 Jul 25	3.56000 -0.05	3.76	3.51	3.63	122,527
18 Jul 25	3.61000 -0.14	3.90	3.61	3.76	86,524
17 Jul 25	3.75000 -0.06	3.85	3.72	3.81	153,702
16 Jul 25	3.81000 -0.08	3.91	3.79	3.89	41,371
15 Jul 25	3.89000 -0.15	4.08	3.84	4.04	143,048
14 Jul 25	4.04000 -0.19	4.23	4.03	4.22	97,374
11 Jul 25	4.23000 -0.19	4.40	4.14	4.38	157,975
10 Jul 25	4.42000 -0.09	4.50	4.37	4.46	75,615
09 Jul 25	4.51000 +0.00	4.57	4.43	4.51	32,699
08 Jul 25	4.51000 +0.10	4.63	4.38	4.46	81,987
07 Jul 25	4.41000 -0.53	4.89	4.25	4.76	438,431
03 Jul 25	4.94000 -0.05	5.00	4.82	5.00	80,735
02 Jul 25	4.99000 +0.40	5.00	4.57	4.60	180,572
01 Jul 25	4.59000 +0.12	4.70	4.46	4.47	107,385
30 Jun 25	4.47000 -0.02	4.53	4.36	4.53	142,969
27 Jun 25	4.49000 -0.25	4.80	4.22	4.75	391,501
26 Jun 25	4.74000 +0.15	4.74	4.58	4.58	76,190
25 Jun 25	4.59000 -0.09	4.69	4.55	4.66	87,812
24 Jun 25	4.68000 +0.13	4.76	4.40	4.58	178,515
23 Jun 25	4.55000 +0.01	4.63	4.41	4.48	153,701
20 Jun 25	4.54000 -0.19	4.80	4.52	4.73	114,501
18 Jun 25	4.73000 +0.05	4.87	4.62	4.69	60,313
17 Jun 25	4.68000 -0.15	4.76	4.57	4.73	100,113
16 Jun 25	4.83000 +0.45	5.15	4.41	4.41	208,105
13 Jun 25	4.38000 -0.10	4.54	4.30	4.44	103,830
12 Jun 25	4.48000 -0.16	4.64	4.47	4.60	53,771
11 Jun 25	4.64000 -0.11	4.81	4.50	4.81	99,296
10 Jun 25	4.75000 -0.11	4.94	4.64	4.94	165,499
09 Jun 25	4.86000 -0.19	5.16	4.86	5.06	96,625
06 Jun 25	5.05000 +0.16	5.09	4.88	4.94	83,904
05 Jun 25	4.89000 -0.03	5.02	4.85	4.92	77,039
04 Jun 25	4.92000 -0.08	5.09	4.86	5.00	75,551
03 Jun 25	5.00000 +0.20	5.01	4.55	4.83	140,202
02 Jun 25	4.80000 -0.08	4.97	4.75	4.95	76,121
30 May 25	4.88000 -0.08	4.99	4.75	4.98	233,882
29 May 25	4.96000 -0.05	5.07	4.87	5.06	42,493
28 May 25	5.01000 -0.15	5.18	4.72	5.17	154,623
27 May 25	5.16000 +0.53	5.16	4.60	4.70	298,874
23 May 25	4.63000 +0.10	4.93	4.60	4.60	233,621
22 May 25	4.53000 +0.08	4.61	4.31	4.42	114,044
21 May 25	4.45000 -0.20	4.84	4.38	4.61	168,565
20 May 25	4.65000 -0.11	4.78	4.55	4.75	157,598
19 May 25	4.76000 +0.11	4.78	4.59	4.61	125,084
16 May 25	4.65000 +0.12	4.67	4.45	4.60	47,666
15 May 25	4.53000 +0.01	4.61	4.34	4.49	97,246
14 May 25	4.52000 -0.16	4.68	4.33	4.68	73,919
13 May 25	4.68000 +0.03	4.74	4.39	4.69	166,526
12 May 25	4.65000 -0.06	4.85	4.38	4.85	182,888
09 May 25	4.71000 +0.24	4.76	4.48	4.49	134,956
08 May 25	4.47000 +0.36	4.49	4.12	4.12	114,556
07 May 25	4.11000 -0.06	4.27	4.04	4.19	134,303
06 May 25	4.17000 +0.00	4.29	4.00	4.17	157,552
05 May 25	4.17000 -0.42	4.59	4.17	4.50	198,301
02 May 25	4.59000 +0.23	4.67	4.38	4.47	97,406
01 May 25	4.36000 +0.11	4.41	4.12	4.23	59,145
30 Apr 25	4.25000 -0.02	4.37	4.10	4.21	55,864
29 Apr 25	4.27000 +0.04	4.44	4.10	4.35	107,940
28 Apr 25	4.23000 -0.07	4.43	4.14	4.30	58,251
25 Apr 25	4.30000 -0.05	4.49	4.20	4.39	85,141
24 Apr 25	4.35000 +0.12	4.42	4.19	4.25	64,389
23 Apr 25	4.23000 -0.05	4.50	4.04	4.33	98,880
22 Apr 25	4.28000 +0.18	4.41	4.10	4.16	109,948
21 Apr 25	4.10000 -0.04	4.19	3.85	4.14	107,436
17 Apr 25	4.14000 -0.10	4.35	4.11	4.23	41,767
16 Apr 25	4.24000 -0.11	4.53	4.10	4.28	83,918
15 Apr 25	4.35000 -0.09	4.58	4.34	4.40	82,941
14 Apr 25	4.44000 +0.08	4.71	4.32	4.61	89,819
11 Apr 25	4.36000 +0.27	4.49	4.08	4.08	169,305
10 Apr 25	4.09000 -0.06	4.14	3.95	4.12	98,139
09 Apr 25	4.15000 +0.45	4.21	3.51	3.68	238,964
08 Apr 25	3.70000 -0.27	4.14	3.66	3.98	210,372
07 Apr 25	3.97000 -0.16	4.22	3.75	3.95	198,506
04 Apr 25	4.13000 -0.11	4.21	3.83	4.20	281,898
03 Apr 25	4.24000 -0.25	4.63	4.22	4.48	119,461
02 Apr 25	4.49000 +0.03	4.58	4.41	4.46	31,739
01 Apr 25	4.46000 -0.11	4.61	4.30	4.55	90,456
31 Mar 25	4.56500 -0.34	4.86	4.37	4.84	174,422
28 Mar 25	4.90000 +0.06	5.09	4.71	4.93	334,206
27 Mar 25	4.84000 +0.46	5.04	4.33	4.38	620,751
26 Mar 25	4.38000 +0.19	4.39	4.11	4.18	163,361
25 Mar 25	4.19000 +0.10	4.30	4.02	4.09	233,139
24 Mar 25	4.09000 -0.27	4.37	4.08	4.34	80,829
21 Mar 25	4.36000 +0.05	4.40	4.08	4.33	422,612
20 Mar 25	4.31000 -0.28	4.59	4.28	4.59	129,380
19 Mar 25	4.59000 +0.36	4.61	4.20	4.20	294,386
18 Mar 25	4.23000 -0.40	4.77	4.20	4.60	385,232
17 Mar 25	4.63000 +0.00	4.72	4.52	4.62	301,984
14 Mar 25	4.63000 +0.02	4.80	4.58	4.68	124,397
13 Mar 25	4.61000 -0.19	5.01	4.55	4.77	153,290
12 Mar 25	4.80000 -0.42	5.33	4.77	5.21	164,639
11 Mar 25	5.22000 +0.11	5.35	5.04	5.08	430,686
10 Mar 25	5.11000 -0.08	5.40	4.84	5.10	575,158
07 Mar 25	5.19000 +0.21	5.22	4.89	5.00	411,321
06 Mar 25	4.98000 +0.58	5.01	4.52	4.53	1,084,648
05 Mar 25	4.40000 +0.39	4.41	4.08	4.12	553,011
04 Mar 25	4.01000 +0.07	4.02	3.68	3.91	347,725
03 Mar 25	3.94000 -0.08	4.14	3.93	4.03	368,096
28 Feb 25	4.02000 -0.19	4.19	4.00	4.19	493,251
27 Feb 25	4.21000 -0.18	4.51	4.20	4.51	240,379
26 Feb 25	4.39000 -0.08	4.59	4.37	4.47	172,903
25 Feb 25	4.47000 -0.06	4.64	4.37	4.56	223,350
24 Feb 25	4.53000 -0.02	4.62	4.47	4.55	149,390
21 Feb 25	4.55000 -0.19	4.83	4.55	4.77	147,780
20 Feb 25	4.74000 +0.03	4.80	4.52	4.76	256,828
19 Feb 25	4.71000 -0.12	4.98	4.69	4.93	245,114
18 Feb 25	4.83000 -0.13	5.03	4.74	4.90	529,796
14 Feb 25	4.96000 +0.22	4.98	4.42	4.75	946,899
13 Feb 25	4.73500 -0.05	5.14	4.66	4.93	763,682
12 Feb 25	4.78000 -0.77	5.44	4.70	5.41	625,208
11 Feb 25	5.55000 -0.14	5.76	5.51	5.65	326,163
10 Feb 25	5.69000 +0.14	5.72	5.52	5.57	376,493
07 Feb 25	5.55000 -0.03	5.81	5.50	5.55	674,980
06 Feb 25	5.58000 -1.09	6.36	5.50	6.36	801,359
05 Feb 25	6.67000 -0.17	6.86	6.64	6.85	105,717
04 Feb 25	6.84000 +0.29	6.85	6.55	6.55	115,745
03 Feb 25	6.55000 -0.30	6.71	6.52	6.70	100,464
31 Jan 25	6.85000 -0.14	7.12	6.81	7.05	138,554
30 Jan 25	6.99500 -0.01	7.05	6.87	6.96	292,959
29 Jan 25	7.00000 +0.13	7.02	6.78	6.80	71,558
28 Jan 25	6.87000 -0.13	7.04	6.65	6.97	164,844
27 Jan 25	6.99500 -0.18	7.17	6.93	7.13	69,392
24 Jan 25	7.18000 +0.33	7.23	6.77	7.02	155,061
23 Jan 25	6.85000 -0.16	7.00	6.74	6.95	184,571
22 Jan 25	7.00500 -0.21	7.44	6.94	7.15	246,169
21 Jan 25	7.22000 +0.33	7.33	6.79	6.85	209,880
17 Jan 25	6.89000 -0.02	6.99	6.77	6.91	123,341
16 Jan 25	6.91000 -0.07	7.00	6.87	7.00	856,973
15 Jan 25	6.98000 -0.02	7.12	6.85	7.06	150,281
14 Jan 25	7.00000 +0.56	7.07	6.40	6.50	243,465
13 Jan 25	6.44000 -0.10	6.65	6.35	6.53	205,452
10 Jan 25	6.54000 -0.12	6.99	6.47	6.59	116,166
08 Jan 25	6.66000 -0.13	7.11	6.51	6.80	235,216
07 Jan 25	6.79000 +0.18	7.12	6.62	6.63	250,216
06 Jan 25	6.61000 +0.21	6.74	6.40	6.45	63,361
03 Jan 25	6.40000 -0.32	6.73	6.33	6.70	141,216
02 Jan 25	6.72000 +0.64	6.78	6.16	6.16	267,874
31 Dec 24	6.08000 +0.04	6.17	6.00	6.11	116,626
30 Dec 24	6.04000 -0.31	6.34	6.00	6.34	228,122
27 Dec 24	6.35000 +0.02	6.45	6.22	6.26	105,164
26 Dec 24	6.33000 +0.01	6.40	6.23	6.27	69,828
24 Dec 24	6.32000 -0.01	6.43	6.25	6.43	26,044
23 Dec 24	6.33000 +0.14	6.34	6.09	6.20	82,255
20 Dec 24	6.19000 +0.10	6.29	6.09	6.10	100,863
19 Dec 24	6.09000 -0.45	6.64	6.07	6.58	173,739
18 Dec 24	6.54000 -0.26	6.97	6.40	6.92	388,090
17 Dec 24	6.80000 +0.03	7.00	6.61	7.00	142,126
16 Dec 24	6.77000 +0.11	7.06	6.54	6.63	181,854
13 Dec 24	6.66000 +0.05	6.77	6.52	6.56	120,314
12 Dec 24	6.61000 -0.19	6.85	6.59	6.79	1,124,564
11 Dec 24	6.80000 +0.05	6.85	6.63	6.71	136,900
10 Dec 24	6.75000 -0.04	6.89	6.45	6.79	129,694
09 Dec 24	6.79000 +0.30	7.27	6.49	6.49	310,495
06 Dec 24	6.49000 -0.02	6.56	6.41	6.44	78,047
05 Dec 24	6.51000 -0.18	6.68	6.51	6.61	65,341
04 Dec 24	6.69000 -0.10	6.83	6.48	6.78	122,624
03 Dec 24	6.79000 -0.35	7.21	6.78	7.21	84,176
02 Dec 24	7.14000 +0.02	7.21	6.94	7.10	153,591
29 Nov 24	7.12000 +0.12	7.37	6.94	7.06	68,237
27 Nov 24	7.00000 -0.02	7.28	6.94	7.03	141,248
26 Nov 24	7.02000 +0.43	7.27	6.49	6.58	279,319
25 Nov 24	6.59000 +0.46	6.60	6.10	6.14	416,216
22 Nov 24	6.13000 -0.31	6.45	6.12	6.43	218,648
21 Nov 24	6.44000 -0.02	6.55	6.38	6.55	167,014
20 Nov 24	6.46000 +0.10	6.57	6.35	6.51	176,703
19 Nov 24	6.36000 +0.28	6.44	6.05	6.05	194,747
18 Nov 24	6.08000 -0.09	6.18	6.05	6.15	103,271
15 Nov 24	6.17000 -0.25	6.62	6.15	6.42	232,760
14 Nov 24	6.42000 -0.42	6.90	6.41	6.90	248,285
13 Nov 24	6.84000 +0.18	7.37	6.56	6.67	582,746
12 Nov 24	6.65500 +0.18	6.70	5.71	6.30	608,984
11 Nov 24	6.48000 +0.09	6.53	6.32	6.32	153,578
08 Nov 24	6.39000 -0.18	6.57	6.31	6.53	122,336
07 Nov 24	6.57000 +0.14	6.62	6.30	6.50	164,533
06 Nov 24	6.43000 -0.28	6.84	6.40	6.82	125,924
05 Nov 24	6.71000 +0.14	6.76	6.55	6.57	106,338
04 Nov 24	6.57000 +0.08	6.63	6.50	6.50	125,469
01 Nov 24	6.49000 -0.23	6.76	6.48	6.70	348,750
31 Oct 24	6.72000 -0.08	6.85	6.70	6.80	103,767
30 Oct 24	6.80000 -0.05	6.93	6.75	6.85	88,154
29 Oct 24	6.85000 -0.19	7.07	6.83	7.03	145,713
28 Oct 24	7.04000 +0.04	7.06	6.94	6.99	82,041
25 Oct 24	7.00000 +0.02	7.09	6.91	6.95	127,119
24 Oct 24	6.98000 -0.28	7.25	6.98	7.25	120,858
23 Oct 24	7.26000 +0.00	7.36	7.20	7.26	69,677
22 Oct 24	7.26000 -0.16	7.38	7.25	7.36	177,068
21 Oct 24	7.42000 -0.13	7.71	7.37	7.51	294,810
18 Oct 24	7.55000 +0.17	7.80	7.45	7.45	249,442
17 Oct 24	7.38000 +0.12	7.38	7.20	7.22	124,643
16 Oct 24	7.26000 +0.01	7.38	7.21	7.25	84,759
15 Oct 24	7.25000 -0.05	7.33	7.15	7.25	146,412
14 Oct 24	7.30000 -0.21	7.47	7.22	7.47	179,252
11 Oct 24	7.51000 +0.06	7.74	7.40	7.50	128,907
10 Oct 24	7.45000 +0.00	7.47	7.35	7.42	149,787
09 Oct 24	7.45000 +0.00	7.53	7.41	7.45	127,510
08 Oct 24	7.45000 -0.21	7.66	7.43	7.66	558,903
07 Oct 24	7.66000 -0.11	7.81	7.61	7.73	127,940
04 Oct 24	7.77000 +0.02	7.89	7.70	7.88	99,847
03 Oct 24	7.75000 -0.07	7.82	7.71	7.77	82,433
02 Oct 24	7.82000 -0.04	7.94	7.78	7.80	220,728
01 Oct 24	7.86000 -0.01	8.03	7.77	7.83	317,968
30 Sep 24	7.87000 +0.02	7.98	7.70	7.91	135,915
27 Sep 24	7.85000 -0.12	8.23	7.80	8.01	112,554
26 Sep 24	7.97000 +0.12	8.00	7.80	7.90	109,891
25 Sep 24	7.85000 -0.27	8.14	7.74	8.14	151,703
24 Sep 24	8.12000 +0.03	8.19	8.00	8.04	101,360
23 Sep 24	8.09000 -0.15	8.27	8.09	8.23	117,042
20 Sep 24	8.24000 -0.31	8.56	8.24	8.48	85,624
19 Sep 24	8.55000 +0.12	8.78	8.41	8.45	84,205
18 Sep 24	8.43000 -0.05	8.67	8.41	8.47	226,719
17 Sep 24	8.48000 -0.12	8.63	8.42	8.56	72,985
16 Sep 24	8.60000 +0.04	8.72	8.56	8.57	60,941
13 Sep 24	8.56000 -0.04	8.93	8.55	8.72	84,622
12 Sep 24	8.60000 +0.05	8.69	8.51	8.54	139,672
11 Sep 24	8.55000 -0.10	8.64	8.16	8.64	279,459
10 Sep 24	8.65000 -1.34	9.65	8.42	9.51	875,848
09 Sep 24	9.99000 -0.11	10.19	9.95	10.01	137,658
06 Sep 24	10.10000 -0.26	10.40	10.08	10.40	57,662
05 Sep 24	10.36000 -0.27	10.65	10.31	10.65	54,145
04 Sep 24	10.63000 +0.04	10.85	10.61	10.75	71,270
03 Sep 24	10.59000 -0.05	10.72	10.50	10.65	44,719
30 Aug 24	10.64000 -0.43	11.11	10.64	11.10	90,985
29 Aug 24	11.07000 -0.03	11.39	10.99	11.28	52,977
28 Aug 24	11.10000 +1.00	11.41	10.10	10.80	770,554
27 Aug 24	10.10000 +0.07	10.40	9.92	9.94	98,927
26 Aug 24	10.03000 +0.08	10.09	9.91	9.94	119,310
23 Aug 24	9.95000 +0.03	10.09	9.95	9.95	33,985
22 Aug 24	9.92000 -0.20	10.08	9.92	10.08	16,184
21 Aug 24	10.12000 -0.04	10.20	10.09	10.17	12,568
20 Aug 24	10.16000 -0.04	10.21	10.01	10.11	28,900
19 Aug 24	10.20000 +0.02	10.22	10.14	10.18	51,977
16 Aug 24	10.18000 +0.02	10.25	10.10	10.15	22,714
15 Aug 24	10.16000 +0.09	10.24	10.09	10.11	34,764
14 Aug 24	10.07000 -0.05	10.24	10.02	10.18	26,868
13 Aug 24	10.12000 +0.22	10.15	9.92	9.95	43,811
12 Aug 24	9.90000 -0.10	10.11	9.83	10.00	57,936
09 Aug 24	10.00000 -0.16	10.41	9.97	10.18	55,215
08 Aug 24	10.16000 +0.16	10.28	10.09	10.10	36,056
07 Aug 24	10.00000 -0.11	10.25	10.00	10.25	14,271
06 Aug 24	10.11000 +0.16	10.35	9.95	9.95	38,564
05 Aug 24	9.95000 -0.17	10.09	9.71	9.71	110,701
02 Aug 24	10.12000 -0.69	10.91	9.77	10.51	147,981
01 Aug 24	10.81000 -0.29	11.32	10.73	11.32	21,661
31 Jul 24	11.10000 +0.17	11.36	10.93	10.95	31,588
30 Jul 24	10.93000 -0.07	11.03	10.82	11.00	20,026
29 Jul 24	11.00000 -0.05	11.23	10.97	11.08	108,194
26 Jul 24	11.05000 +0.09	11.26	10.99	11.00	41,878
25 Jul 24	10.96000 -0.05	11.13	10.94	11.11	25,691
24 Jul 24	11.01000 -0.01	11.30	11.00	11.03	47,669
23 Jul 24	11.02000 -0.15	11.18	10.94	11.18	42,180
22 Jul 24	11.17000 +0.00	11.25	11.11	11.14	32,759
19 Jul 24	11.17000 +0.00	11.34	11.16	11.31	12,265
18 Jul 24	11.17000 -0.40	11.61	11.15	11.60	28,770
17 Jul 24	11.57000 +0.04	11.78	11.48	11.73	78,416
16 Jul 24	11.53000 +0.38	11.74	11.21	11.21	63,468
15 Jul 24	11.15000 -0.07	11.25	11.09	11.22	32,712
12 Jul 24	11.22000 +0.15	11.25	11.05	11.08	83,815
11 Jul 24	11.07000 +0.05	11.19	10.98	11.08	17,095
10 Jul 24	11.02000 +0.01	11.16	11.00	11.09	24,550
09 Jul 24	11.01000 -0.04	11.14	10.75	10.95	51,938
08 Jul 24	11.05000 -0.15	11.19	10.92	11.17	79,982
05 Jul 24	11.20000 +0.12	11.22	11.04	11.10	37,734
03 Jul 24	11.08000 +0.08	11.12	10.98	11.11	10,934
02 Jul 24	11.00000 -0.13	11.13	10.97	11.01	69,909
01 Jul 24	11.13000 -0.08	11.36	10.94	10.94	70,747
28 Jun 24	11.21000 +0.06	11.31	11.07	11.22	43,634
27 Jun 24	11.15000 +0.20	11.17	10.97	10.98	47,748
26 Jun 24	10.95000 +0.20	11.04	10.65	10.65	48,388
25 Jun 24	10.75000 +0.07	10.76	10.56	10.74	26,271
24 Jun 24	10.68000 +0.08	10.71	10.50	10.59	26,701
21 Jun 24	10.60000 +0.07	10.66	10.52	10.53	37,789
20 Jun 24	10.53000 -0.09	10.74	10.50	10.51	21,540
18 Jun 24	10.62000 +0.06	10.69	10.50	10.51	35,481
17 Jun 24	10.56000 -0.22	10.99	10.52	10.85	42,938
14 Jun 24	10.78500 -0.11	10.99	10.66	10.82	61,654
13 Jun 24	10.89000 +0.07	10.99	10.84	10.93	23,112
12 Jun 24	10.82000 +0.08	11.00	10.76	10.85	55,534
11 Jun 24	10.74000 +0.07	10.85	10.65	10.65	33,224
10 Jun 24	10.67000 -0.01	10.80	10.65	10.65	26,761
07 Jun 24	10.68000 -0.14	11.01	10.66	10.85	101,790
06 Jun 24	10.82000 +0.21	10.83	10.63	10.72	28,423
05 Jun 24	10.61000 -0.15	10.91	10.54	10.81	120,183
04 Jun 24	10.76000 -0.54	11.27	10.70	11.09	62,989
03 Jun 24	11.30000 -0.48	11.86	11.27	11.86	118,542
31 May 24	11.78000 +0.46	11.80	11.38	11.39	174,880
30 May 24	11.32000 +0.22	11.40	11.07	11.07	82,602
29 May 24	11.10000 +0.13	11.15	10.91	10.91	34,661
28 May 24	10.97000 +0.02	11.07	10.87	10.87	28,759
24 May 24	10.95000 +0.05	11.02	10.83	10.83	42,920
23 May 24	10.90000 -0.18	11.23	10.84	11.11	186,915
22 May 24	11.08000 -0.03	11.39	10.97	11.03	96,832
21 May 24	11.11000 -0.37	11.49	11.11	11.40	40,100
20 May 24	11.48000 -0.03	11.68	11.46	11.49	77,494
17 May 24	11.51000 +0.00	11.62	11.47	11.61	40,682
16 May 24	11.51000 +0.01	11.55	11.37	11.50	37,762
15 May 24	11.50000 -0.50	12.09	11.50	11.96	205,685
14 May 24	12.00000 -0.35	12.25	11.71	12.07	101,967
13 May 24	12.35000 -0.56	12.87	12.33	12.87	56,137
10 May 24	12.91000 -0.27	13.10	12.76	13.06	44,848
09 May 24	13.18000 +0.20	13.18	12.68	13.00	27,305
08 May 24	12.98000 +0.18	13.00	12.65	12.71	82,965
07 May 24	12.80000 +0.50	12.80	12.42	12.42	63,563
06 May 24	12.30000 +0.16	12.30	12.10	12.10	47,852
03 May 24	12.14000 +0.31	12.20	11.84	11.84	33,877
02 May 24	11.83000 +0.17	11.84	11.53	11.53	29,928
01 May 24	11.66000 -0.14	11.97	11.53	11.80	28,880
30 Apr 24	11.80000 -0.27	12.05	11.73	11.96	29,041
29 Apr 24	12.07000 +0.02	12.07	11.97	12.02	18,182
26 Apr 24	12.05000 -0.03	12.18	11.88	12.08	50,912
25 Apr 24	12.08000 +0.16	12.09	11.81	11.81	38,331
24 Apr 24	11.92000 -0.02	11.95	11.79	11.87	20,035
23 Apr 24	11.94000 -0.03	12.10	11.90	12.01	33,061
22 Apr 24	11.97000 -0.15	12.20	11.70	11.92	44,000
19 Apr 24	12.12000 -0.11	12.23	12.10	12.15	18,533
18 Apr 24	12.23000 -0.22	12.50	12.09	12.50	39,116
17 Apr 24	12.45000 +0.02	12.49	12.32	12.40	27,639
16 Apr 24	12.43000 -0.07	12.44	12.28	12.38	36,144
15 Apr 24	12.50000 +0.00	12.59	12.33	12.41	40,865
12 Apr 24	12.50000 -0.09	12.62	12.45	12.45	59,886
11 Apr 24	12.59000 +0.04	12.59	12.45	12.56	20,858
10 Apr 24	12.55000 +0.04	12.56	12.32	12.40	26,921
09 Apr 24	12.51000 -0.04	12.59	12.45	12.55	24,605
08 Apr 24	12.55000 -0.10	12.75	12.54	12.70	22,951
05 Apr 24	12.65000 -0.17	12.89	12.65	12.75	26,962
04 Apr 24	12.82000 +0.04	12.90	12.67	12.84	29,054
03 Apr 24	12.78000 +0.16	12.91	12.46	12.58	16,040
02 Apr 24	12.62000 +0.00	12.66	12.43	12.51	15,581
01 Apr 24	12.62000 -0.04	12.69	12.59	12.62	12,026
28 Mar 24	12.66000 +0.01	12.75	12.59	12.59	15,839
27 Mar 24	12.65000 +0.16	12.72	12.51	12.57	32,028
26 Mar 24	12.49000 -0.07	12.56	12.42	12.48	46,271
25 Mar 24	12.56000 -0.04	12.57	12.31	12.44	111,440
22 Mar 24	12.60000 -0.25	13.01	12.54	13.01	32,678
21 Mar 24	12.85000 -0.09	13.07	12.79	13.07	50,666
20 Mar 24	12.94000 +0.19	12.96	12.70	12.77	58,015
19 Mar 24	12.75000 -0.02	12.86	12.70	12.70	17,091
18 Mar 24	12.77000 -0.02	12.95	12.72	12.80	21,082
15 Mar 24	12.79000 -0.02	12.87	12.66	12.87	17,452
14 Mar 24	12.81000 -0.12	12.88	12.71	12.88	21,572
13 Mar 24	12.93000 +0.00	13.14	12.86	12.97	62,924
12 Mar 24	12.93000 -0.17	13.10	12.88	13.07	22,125
11 Mar 24	13.10000 -0.14	13.25	13.10	13.12	12,000
08 Mar 24	13.24000 +0.29	13.50	12.91	13.00	62,778
07 Mar 24	12.95000 -0.08	13.14	12.81	13.05	22,300
06 Mar 24	13.03000 +0.01	13.15	12.73	13.00	34,516
05 Mar 24	13.02000 -0.15	13.28	12.98	13.06	44,778
04 Mar 24	13.17000 -0.19	13.49	13.09	13.30	58,500
01 Mar 24	13.36000 +0.23	13.50	13.20	13.21	40,337
29 Feb 24	13.13000 -0.24	13.54	13.09	13.36	67,270
28 Feb 24	13.37000 +0.20	13.60	12.91	13.15	75,825
27 Feb 24	13.17000 +0.08	13.24	13.15	13.17	67,211
26 Feb 24	13.09000 -0.01	13.22	13.00	13.19	33,600
23 Feb 24	13.10000 +0.39	13.39	12.35	12.66	431,800
22 Feb 24	12.71000 -0.14	13.07	12.68	12.96	71,790
21 Feb 24	12.85000 -0.22	13.14	12.82	13.11	48,588
20 Feb 24	13.07000 -0.11	13.25	13.01	13.25	66,670
16 Feb 24	13.18000 -0.13	13.31	13.08	13.22	66,122
15 Feb 24	13.31000 -0.10	13.64	13.19	13.35	74,499
14 Feb 24	13.41000 -0.05	13.80	13.37	13.47	67,726
13 Feb 24	13.46000 -0.40	13.75	13.30	13.47	75,763
12 Feb 24	13.86000 +0.29	14.05	13.54	13.54	200,387
09 Feb 24	13.57000 +0.85	13.86	12.88	13.05	282,259
08 Feb 24	12.72000 -0.33	12.96	12.53	12.96	42,732
07 Feb 24	13.05000 +0.58	13.05	12.53	12.59	73,855
06 Feb 24	12.47000 -0.14	12.82	12.45	12.62	49,037
05 Feb 24	12.61000 -0.05	12.71	12.50	12.52	140,951
02 Feb 24	12.66000 -0.59	13.09	12.51	13.09	170,059
01 Feb 24	13.25000 -0.10	13.52	13.15	13.35	107,264
31 Jan 24	13.35000 -0.07	13.55	13.29	13.38	138,093
30 Jan 24	13.42000 -0.18	13.60	13.36	13.50	72,078
29 Jan 24	13.60000 -0.05	13.75	13.51	13.58	52,932
26 Jan 24	13.65000 -0.12	13.80	13.55	13.76	54,718
25 Jan 24	13.77000 +0.29	13.85	13.48	13.48	58,436
24 Jan 24	13.48000 -0.02	13.68	13.44	13.53	54,545
23 Jan 24	13.50000 -0.02	13.61	13.43	13.48	33,301
22 Jan 24	13.52000 -0.12	13.81	13.44	13.53	54,616
19 Jan 24	13.64000 +0.30	13.72	13.20	13.30	67,066
18 Jan 24	13.34000 +0.01	13.36	13.11	13.36	26,591
17 Jan 24	13.33000 -0.08	13.42	13.13	13.36	61,833
16 Jan 24	13.41000 -0.44	13.85	13.41	13.85	37,478
12 Jan 24	13.85000 +0.33	13.85	13.50	13.60	90,773
11 Jan 24	13.52000 +0.02	13.66	13.40	13.47	37,268
10 Jan 24	13.50000 +0.01	13.59	13.35	13.44	11,832
09 Jan 24	13.49000 -0.21	13.61	13.44	13.53	31,261
08 Jan 24	13.70000 +0.38	13.70	13.15	13.24	48,934
05 Jan 24	13.32000 +0.07	13.37	13.11	13.11	31,770
04 Jan 24	13.25000 -0.23	13.39	13.10	13.35	45,875
03 Jan 24	13.48000 -0.14	13.62	13.38	13.62	35,616
02 Jan 24	13.62000 -0.11	13.74	13.50	13.62	42,190
29 Dec 23	13.73000 -0.01	13.85	13.65	13.70	51,593
28 Dec 23	13.74000 -0.01	13.77	13.61	13.67	34,863
27 Dec 23	13.75000 -0.09	13.92	13.68	13.85	30,211
26 Dec 23	13.84000 +0.19	13.93	13.61	13.74	42,692
22 Dec 23	13.65000 -0.15	13.92	13.65	13.80	37,974
21 Dec 23	13.80000 +0.19	13.83	13.60	13.72	46,260
20 Dec 23	13.61000 +0.06	13.87	13.49	13.49	73,922
19 Dec 23	13.55000 +0.05	13.65	13.41	13.50	109,993
18 Dec 23	13.50000 -0.02	13.60	13.02	13.59	116,924
15 Dec 23	13.52000 -0.09	13.75	13.46	13.57	161,630
14 Dec 23	13.61000 +0.39	13.70	13.21	13.31	146,778
13 Dec 23	13.22000 +0.18	13.35	12.48	13.04	95,385
12 Dec 23	13.04000 +0.19	13.25	12.39	12.83	135,529
11 Dec 23	12.85000 +0.17	12.89	12.53	12.65	88,668
08 Dec 23	12.68000 +0.11	12.74	12.48	12.57	51,462
07 Dec 23	12.57000 +0.05	12.70	12.32	12.53	59,337
06 Dec 23	12.52000 +0.11	12.69	12.38	12.38	119,700
05 Dec 23	12.41000 +0.06	12.50	12.22	12.35	102,008
04 Dec 23	12.35000 -0.01	12.49	12.28	12.28	80,770
01 Dec 23	12.36000 +0.16	12.39	12.03	12.07	205,379
30 Nov 23	12.20000 -0.14	12.39	12.07	12.21	122,059
29 Nov 23	12.34000 +0.19	12.35	11.90	12.10	68,939
28 Nov 23	12.15000 -0.15	12.34	12.09	12.21	94,641
27 Nov 23	12.30000 +0.12	12.60	11.90	12.08	203,550
24 Nov 23	12.18000 +0.20	12.36	11.81	11.88	69,679
22 Nov 23	11.98000 +0.06	12.10	11.87	11.92	37,237
21 Nov 23	11.92000 -0.31	12.26	11.86	12.12	34,264
20 Nov 23	12.23000 +0.49	12.75	11.61	12.30	156,743
17 Nov 23	11.74000 +0.38	11.89	11.34	11.37	37,035
16 Nov 23	11.36000 -0.31	11.82	11.36	11.69	76,082
15 Nov 23	11.67000 +0.65	11.75	10.72	11.10	126,759
14 Nov 23	11.02000 +0.53	11.10	10.20	10.35	161,345
13 Nov 23	10.49000 +0.16	10.52	10.10	10.30	54,178
10 Nov 23	10.33000 -0.26	10.61	10.33	10.51	87,492
09 Nov 23	10.59000 +0.17	10.65	10.12	10.54	246,465
08 Nov 23	10.42000 -0.33	10.78	10.38	10.70	120,874
07 Nov 23	10.75000 +0.10	10.81	10.51	10.70	93,025
06 Nov 23	10.65000 -0.05	10.73	10.55	10.65	64,125
03 Nov 23	10.69500 +0.10	10.88	10.57	10.65	55,170
02 Nov 23	10.59000 +0.23	10.62	10.33	10.33	73,091
01 Nov 23	10.36000 -0.68	11.11	10.35	11.09	72,912
31 Oct 23	11.04000 -0.02	11.08	10.69	10.94	72,111
30 Oct 23	11.06000 +0.12	11.11	10.81	10.99	58,458
27 Oct 23	10.94000 -0.01	11.08	10.81	11.03	44,756
26 Oct 23	10.95000 +0.36	11.01	10.56	10.59	58,813
25 Oct 23	10.59000 -0.04	10.75	10.29	10.65	70,176
24 Oct 23	10.63000 -0.05	10.80	10.46	10.73	108,565
23 Oct 23	10.68000 +0.08	10.76	10.22	10.56	105,253
20 Oct 23	10.60000 +0.16	10.81	10.50	10.51	54,047
19 Oct 23	10.44000 -0.02	10.59	10.36	10.39	46,712
18 Oct 23	10.46000 -0.05	10.60	10.21	10.41	37,369
17 Oct 23	10.51000 -0.10	10.67	10.49	10.49	27,316
16 Oct 23	10.61000 +0.00	10.68	10.50	10.50	36,902
13 Oct 23	10.61000 -0.06	10.79	10.52	10.74	20,091
12 Oct 23	10.67000 -0.13	10.79	10.49	10.50	21,797
11 Oct 23	10.80000 +0.03	10.87	10.73	10.87	27,998
10 Oct 23	10.77000 +0.12	10.85	10.65	10.74	32,594
09 Oct 23	10.65000 +0.16	10.74	10.38	10.53	35,910
06 Oct 23	10.49000 +0.12	10.55	10.20	10.45	36,566
05 Oct 23	10.37000 -0.13	10.60	10.10	10.58	101,745
04 Oct 23	10.50000 +0.13	10.50	10.12	10.24	94,024
03 Oct 23	10.37000 -0.63	10.88	10.21	10.85	95,330
02 Oct 23	11.00000 -0.29	11.25	10.98	11.17	87,214
29 Sep 23	11.29000 -0.20	11.50	11.11	11.50	23,917
28 Sep 23	11.49000 +0.18	11.52	11.32	11.38	37,838
27 Sep 23	11.31000 +0.10	11.37	11.10	11.10	47,877
26 Sep 23	11.21000 -0.05	11.25	11.10	11.18	58,867
25 Sep 23	11.26000 +0.13	11.26	11.10	11.10	31,202
22 Sep 23	11.13000 -0.08	11.23	11.11	11.15	27,434
21 Sep 23	11.21000 +0.09	11.21	11.10	11.10	79,504
20 Sep 23	11.12000 -0.10	11.22	11.10	11.22	34,805
19 Sep 23	11.22000 -0.07	11.46	11.17	11.31	31,672
18 Sep 23	11.29000 +0.08	11.45	11.20	11.21	51,367
15 Sep 23	11.21000 +0.01	11.30	11.10	11.11	33,882
14 Sep 23	11.20000 -0.03	11.47	11.01	11.36	50,218
13 Sep 23	11.23000 +0.23	11.31	11.00	11.00	73,110
12 Sep 23	11.00000 -0.70	11.12	10.65	11.05	261,882
11 Sep 23	11.70000 +0.44	11.90	11.29	11.29	119,553
08 Sep 23	11.26000 +0.01	11.45	11.06	11.45	26,974
07 Sep 23	11.25000 -0.30	11.40	11.17	11.21	24,194
06 Sep 23	11.55000 -0.22	11.77	11.26	11.75	23,322
05 Sep 23	11.77000 -0.29	12.20	11.61	12.10	55,822
01 Sep 23	12.06000 -0.19	12.40	11.95	12.17	51,679
31 Aug 23	12.25000 +0.61	12.25	11.65	11.65	97,138
30 Aug 23	11.64000 +0.01	11.75	11.35	11.68	39,824
29 Aug 23	11.63000 +0.21	11.74	11.45	11.49	46,737
28 Aug 23	11.42000 +0.25	11.48	11.23	11.25	50,786
25 Aug 23	11.17000 -0.05	11.30	11.15	11.23	21,238
24 Aug 23	11.22000 -0.08	11.30	11.15	11.30	26,824
23 Aug 23	11.30000 +0.11	11.40	11.15	11.29	56,823
22 Aug 23	11.19000 +0.40	11.50	10.78	10.90	119,904
21 Aug 23	10.79000 -0.30	11.12	10.79	11.11	21,265
18 Aug 23	11.09000 +0.03	11.22	10.92	11.00	44,316
17 Aug 23	11.06000 -0.04	11.22	10.91	11.22	32,401
16 Aug 23	11.10000 -0.24	11.42	11.10	11.30	61,902
15 Aug 23	11.34000 -0.47	11.82	11.34	11.78	46,158
14 Aug 23	11.81000 -0.11	12.01	11.52	12.00	54,671
11 Aug 23	11.92000 -0.32	12.13	11.90	12.08	27,200
10 Aug 23	12.24000 +0.23	12.26	12.10	12.10	93,156
09 Aug 23	12.01000 -0.34	12.38	11.94	12.30	44,249
08 Aug 23	12.35000 +0.08	12.48	12.14	12.32	51,154
07 Aug 23	12.27000 -0.03	12.40	12.27	12.30	76,075
04 Aug 23	12.30000 -0.21	12.53	12.28	12.40	70,737
03 Aug 23	12.51000 -0.13	12.76	12.41	12.54	40,643
02 Aug 23	12.64000 -0.07	12.90	12.50	12.67	69,652
01 Aug 23	12.71000 -0.18	12.91	12.65	12.91	40,923
31 Jul 23	12.89000 +0.30	12.99	12.60	12.62	78,856
28 Jul 23	12.59000 -0.13	12.87	12.50	12.69	86,542
27 Jul 23	12.72000 +0.09	12.98	12.65	12.78	46,356
26 Jul 23	12.63000 -0.24	12.90	12.56	12.82	34,222
25 Jul 23	12.87000 -0.08	13.22	12.76	12.91	45,984
24 Jul 23	12.95000 -0.20	13.40	12.81	13.26	51,329
21 Jul 23	13.15000 +0.15	13.25	12.90	13.09	22,824
20 Jul 23	13.00000 -0.06	13.23	12.95	13.07	36,573
19 Jul 23	13.06000 -0.03	13.48	13.03	13.31	43,774
18 Jul 23	13.09000 -0.23	13.64	13.00	13.50	72,734
17 Jul 23	13.32000 +0.86	13.37	12.45	12.59	145,105
14 Jul 23	12.46000 -0.19	12.66	12.35	12.52	29,343
13 Jul 23	12.65000 +0.33	12.95	12.26	12.33	28,449
12 Jul 23	12.32000 -0.17	12.65	12.10	12.10	45,090
11 Jul 23	12.49000 -0.37	12.86	12.47	12.78	37,758
10 Jul 23	12.86000 -0.29	13.28	12.70	13.24	49,913
07 Jul 23	13.15000 +0.05	13.35	13.03	13.10	35,615
06 Jul 23	13.10000 -0.17	13.33	12.77	13.33	41,863
05 Jul 23	13.27000 -0.25	13.47	13.23	13.41	44,585
03 Jul 23	13.52000 +0.16	13.65	13.25	13.25	30,711
30 Jun 23	13.36000 -0.24	13.86	13.35	13.65	89,640
29 Jun 23	13.60000 +0.41	13.66	13.14	13.24	75,149
28 Jun 23	13.19000 -0.09	13.44	13.09	13.33	45,242
27 Jun 23	13.28000 -0.18	13.36	13.00	13.33	65,484
26 Jun 23	13.46000 -0.28	14.00	13.31	13.61	80,327
23 Jun 23	13.74000 +0.14	14.20	13.53	13.60	192,637
22 Jun 23	13.60000 +0.05	13.62	13.34	13.57	64,224
21 Jun 23	13.55000 +0.17	13.56	13.16	13.32	105,158
20 Jun 23	13.38000 +0.62	13.47	12.61	12.78	238,453
16 Jun 23	12.76000 +0.06	12.78	12.44	12.63	162,423
15 Jun 23	12.70000 +0.29	12.79	12.21	12.41	101,988
14 Jun 23	12.41000 +0.02	12.67	12.19	12.32	96,437
13 Jun 23	12.39000 +0.24	12.76	12.13	12.22	209,342
12 Jun 23	12.15000 +0.07	12.22	11.76	11.98	89,602
09 Jun 23	12.08000 -0.05	12.41	11.88	12.18	72,469
08 Jun 23	12.13000 -0.35	12.68	12.09	12.41	54,141
07 Jun 23	12.48000 -0.32	12.91	12.40	12.90	72,316
06 Jun 23	12.80000 +0.03	12.85	12.69	12.81	106,248
05 Jun 23	12.77000 +0.07	12.82	12.28	12.51	87,803
02 Jun 23	12.70000 +0.50	12.77	12.26	12.30	111,817
01 Jun 23	12.20000 +0.27	12.25	11.84	11.84	56,039
31 May 23	11.93000 +0.29	11.99	11.40	11.53	61,731
30 May 23	11.64000 -0.17	11.97	11.53	11.88	51,766
26 May 23	11.81000 -0.40	12.24	11.75	12.22	61,802
25 May 23	12.21000 +0.11	12.26	11.89	12.24	98,313
24 May 23	12.10000 +0.68	12.25	11.35	11.35	145,436
23 May 23	11.42000 +0.36	11.54	10.78	11.06	59,757
22 May 23	11.06000 -0.38	11.63	11.02	11.25	37,014
19 May 23	11.44000 +0.03	11.60	11.10	11.23	50,651
18 May 23	11.41000 +0.18	11.52	10.98	11.25	42,367
17 May 23	11.23000 -0.32	11.55	11.15	11.53	37,761
16 May 23	11.55000 -0.31	11.91	11.38	11.91	49,174
15 May 23	11.86000 +0.32	12.00	11.34	11.47	85,791
12 May 23	11.54000 +0.44	11.83	11.21	11.69	101,922
11 May 23	11.10000 +0.93	11.27	10.22	10.40	88,395
10 May 23	10.17000 +0.31	10.18	9.80	9.86	54,722
09 May 23	9.86000 -0.24	10.35	9.76	10.22	58,848
08 May 23	10.10000 -0.34	10.81	10.06	10.47	59,857
05 May 23	10.44000 -0.03	10.60	10.43	10.53	13,017
04 May 23	10.47000 -0.17	10.69	10.35	10.69	19,720
03 May 23	10.64000 -0.26	11.05	10.59	10.94	36,665
02 May 23	10.90000 -0.27	11.13	10.58	11.13	18,265
01 May 23	11.17000 -0.04	11.32	10.95	11.22	27,034
28 Apr 23	11.21000 +0.34	11.23	10.68	10.86	22,969
27 Apr 23	10.87000 +0.00	11.10	10.68	10.80	27,403
26 Apr 23	10.87000 +0.12	10.94	10.51	10.69	25,909
25 Apr 23	10.75000 +0.00	11.13	10.61	10.75	17,766
24 Apr 23	10.75000 +0.19	11.08	10.50	10.68	30,991
21 Apr 23	10.56000 -0.40	11.01	10.56	10.87	21,726
20 Apr 23	10.96000 +0.00	11.05	10.73	10.85	49,686
19 Apr 23	10.96000 -0.33	11.32	10.92	11.18	22,569
18 Apr 23	11.29000 +0.27	11.29	10.98	11.04	15,873
17 Apr 23	11.02000 -0.09	11.30	11.01	11.04	17,131
14 Apr 23	11.11000 -0.25	11.40	11.10	11.26	40,353
13 Apr 23	11.36000 +0.26	11.40	11.01	11.04	26,878
12 Apr 23	11.10000 -0.17	11.30	11.05	11.24	25,281
11 Apr 23	11.27000 +0.00	11.45	11.19	11.39	13,448
10 Apr 23	11.27500 +0.36	11.48	10.78	10.84	14,951
06 Apr 23	10.91000 -0.16	11.47	10.91	11.20	37,221
05 Apr 23	11.07000 -0.27	11.34	10.62	11.20	73,100
04 Apr 23	11.34000 -0.19	11.78	11.34	11.48	125,253
03 Apr 23	11.53000 -0.08	11.77	11.44	11.55	42,580
31 Mar 23	11.61000 +0.04	11.71	11.36	11.48	42,597
30 Mar 23	11.57000 +0.32	11.63	11.29	11.29	41,492
29 Mar 23	11.25000 -0.05	11.47	11.15	11.47	32,718
28 Mar 23	11.30000 +0.26	11.34	11.00	11.09	36,243
27 Mar 23	11.04000 +0.33	11.07	10.72	10.72	30,253
24 Mar 23	10.71000 -0.02	10.85	10.62	10.62	31,530
23 Mar 23	10.73000 -0.19	11.06	10.59	10.87	49,238
22 Mar 23	10.92000 +0.03	11.09	10.74	10.88	32,376
21 Mar 23	10.89000 -0.14	11.13	10.69	11.13	51,687
20 Mar 23	11.03000 +0.22	11.12	10.60	10.69	36,822
17 Mar 23	10.81000 -0.29	11.23	10.69	11.07	53,548
16 Mar 23	11.10000 +0.47	11.13	10.52	10.61	46,573
15 Mar 23	10.63000 -0.49	11.15	10.50	10.84	69,998
14 Mar 23	11.12000 -0.01	11.33	10.90	11.33	56,187
13 Mar 23	11.13000 -0.22	11.30	11.11	11.25	92,258
10 Mar 23	11.35000 -0.20	11.53	11.28	11.49	63,819
09 Mar 23	11.55000 -0.10	12.06	11.53	11.66	54,958
08 Mar 23	11.65000 -0.09	11.75	11.57	11.70	41,512
07 Mar 23	11.74000 -0.39	12.17	11.72	12.16	47,742
06 Mar 23	12.13000 +0.28	12.30	11.54	11.81	88,026
03 Mar 23	11.85000 +0.32	11.97	11.60	11.85	105,489
02 Mar 23	11.53000 +0.03	11.60	11.35	11.39	32,340
01 Mar 23	11.50000 -0.03	11.60	11.35	11.53	127,672
28 Feb 23	11.53000 +0.07	11.60	11.39	11.59	48,880
27 Feb 23	11.46000 -0.21	11.99	11.45	11.67	46,857
24 Feb 23	11.67000 +0.10	11.71	11.45	11.52	22,197
23 Feb 23	11.57000 +0.07	11.81	11.46	11.51	19,839
22 Feb 23	11.50000 -0.05	11.80	11.41	11.80	69,122
21 Feb 23	11.55000 -0.05	11.70	11.51	11.51	13,853
17 Feb 23	11.60000 -0.03	11.67	11.26	11.65	33,566
16 Feb 23	11.63000 +0.18	11.76	11.37	11.45	35,782
15 Feb 23	11.45000 -0.21	11.74	11.42	11.61	30,844
14 Feb 23	11.66000 -0.23	12.21	11.50	11.77	19,559
13 Feb 23	11.89000 -0.22	12.18	11.89	12.00	38,659
10 Feb 23	12.11000 +0.95	12.12	11.12	11.16	171,886
09 Feb 23	11.16000 -0.91	12.42	11.12	12.21	110,462
08 Feb 23	12.07000 -0.11	12.42	11.92	12.16	50,243
07 Feb 23	12.18000 -0.14	12.35	11.80	12.25	76,322
06 Feb 23	12.32000 -0.26	12.50	11.90	12.45	48,897
03 Feb 23	12.58000 -0.20	12.68	12.36	12.52	74,095
02 Feb 23	12.78000 +0.29	12.99	12.61	12.63	71,335
01 Feb 23	12.49000 -0.01	12.66	12.20	12.38	57,022
31 Jan 23	12.50000 +0.38	12.56	12.03	12.12	40,568
30 Jan 23	12.12000 -0.38	12.51	12.06	12.34	31,478
27 Jan 23	12.50000 +0.04	12.67	12.38	12.38	47,450
26 Jan 23	12.46000 +0.30	12.72	12.17	12.31	37,329
25 Jan 23	12.16000 +0.02	12.45	11.88	12.01	53,190
24 Jan 23	12.14000 -0.26	12.62	11.76	12.22	35,950
23 Jan 23	12.40000 +0.29	12.47	11.79	12.17	116,051
20 Jan 23	12.11000 +0.50	12.68	11.45	11.73	123,480
19 Jan 23	11.61000 -0.35	11.88	11.16	11.78	133,039
18 Jan 23	11.96000 -0.37	12.72	11.96	12.36	42,836
17 Jan 23	12.33000 -0.29	12.63	12.20	12.51	50,272
13 Jan 23	12.62000 +0.13	12.74	12.23	12.23	51,104
12 Jan 23	12.49000 -0.01	12.59	12.25	12.52	69,051
11 Jan 23	12.50000 +0.22	12.62	12.18	12.38	40,475
10 Jan 23	12.28000 -0.02	12.41	12.23	12.30	37,435
09 Jan 23	12.30000 -0.11	12.67	12.30	12.50	59,784
06 Jan 23	12.41000 +0.36	12.46	12.08	12.19	33,122
05 Jan 23	12.05000 -0.04	12.17	11.99	12.10	34,231
04 Jan 23	12.09000 +0.28	12.18	11.80	11.80	49,067
03 Jan 23	11.81000 -0.22	12.48	11.62	12.19	72,085
30 Dec 22	12.03000 -0.16	12.40	11.77	12.11	120,994
29 Dec 22	12.19000 +0.17	12.50	12.07	12.07	95,819
28 Dec 22	12.02000 +0.33	12.19	11.82	11.82	107,016
27 Dec 22	11.69000 +0.27	11.98	11.35	11.38	80,274
23 Dec 22	11.42000 +0.10	11.50	11.22	11.35	59,788
22 Dec 22	11.32000 -0.42	11.58	11.06	11.58	108,550
21 Dec 22	11.74000 +0.16	11.91	11.49	11.60	96,552
20 Dec 22	11.58000 +0.29	11.61	11.20	11.20	74,861
19 Dec 22	11.29000 +0.18	11.40	11.01	11.11	100,916
16 Dec 22	11.11000 -0.52	11.54	11.09	11.52	414,564
15 Dec 22	11.63000 -0.33	11.81	11.41	11.73	122,411
14 Dec 22	11.96000 +0.07	12.00	11.59	11.90	95,206
13 Dec 22	11.89000 -0.17	12.46	11.83	12.34	67,818
12 Dec 22	12.06000 +0.06	12.17	11.12	11.96	62,560
09 Dec 22	12.00000 -0.19	12.24	11.50	12.17	191,477
08 Dec 22	12.19000 -0.12	12.34	12.02	12.34	65,048
07 Dec 22	12.31000 -0.18	12.76	12.27	12.55	39,547
06 Dec 22	12.49000 -0.42	13.00	12.25	13.00	115,180
05 Dec 22	12.91000 -0.46	13.27	12.88	13.24	61,534
02 Dec 22	13.37000 -0.04	13.45	13.23	13.30	52,719
01 Dec 22	13.41000 -0.40	13.83	13.39	13.80	56,842
30 Nov 22	13.81000 +0.37	13.81	13.32	13.37	73,384
29 Nov 22	13.44000 -0.19	13.71	13.34	13.57	63,923
28 Nov 22	13.63000 -0.41	13.90	13.55	13.84	62,270
25 Nov 22	14.04000 +0.29	14.20	13.74	13.80	43,073
23 Nov 22	13.75000 -0.02	13.82	13.53	13.82	46,626
22 Nov 22	13.77000 +0.09	13.84	13.53	13.79	59,323
21 Nov 22	13.68000 +0.41	13.79	12.95	13.16	86,362
18 Nov 22	13.27000 -0.09	13.55	13.08	13.52	41,665
17 Nov 22	13.36000 -0.08	13.59	13.12	13.12	64,639
16 Nov 22	13.44000 -0.53	14.02	13.27	13.75	63,329
15 Nov 22	13.97000 -0.03	14.33	13.91	14.10	99,175
14 Nov 22	14.00000 -0.05	14.21	13.56	13.80	108,304
11 Nov 22	14.05000 -0.44	15.00	13.95	15.00	121,356
10 Nov 22	14.49000 +1.60	14.80	14.14	14.30	171,921
09 Nov 22	12.89000 -0.85	13.62	12.79	13.55	85,078
08 Nov 22	13.74000 +1.50	14.08	13.56	13.83	76,327
14 Oct 22	12.24000 -0.17	12.83	12.11	12.83	121,905
13 Oct 22	12.41000 -0.02	12.74	12.17	12.22	63,803
12 Oct 22	12.43000 +0.01	12.47	12.15	12.28	45,025
11 Oct 22	12.42000 -0.62	13.05	12.42	12.92	80,253
10 Oct 22	13.04000 -0.07	13.17	12.78	13.05	130,833
07 Oct 22	13.11000 -0.03	13.14	12.71	13.09	54,032
06 Oct 22	13.14000 -0.13	13.55	13.10	13.40	32,256
05 Oct 22	13.27000 -0.25	13.62	13.19	13.56	36,052
04 Oct 22	13.52000 +0.30	13.76	13.31	13.41	65,353
03 Oct 22	13.22000 +0.20	13.31	12.78	13.10	77,819
30 Sep 22	13.02000 +0.41	13.35	12.82	13.10	99,961
29 Sep 22	12.61000 -0.46	13.20	12.53	12.87	75,670
28 Sep 22	13.07000 +0.21	13.18	12.69	12.88	51,386
27 Sep 22	12.86000 +0.31	12.91	12.42	12.45	74,819
26 Sep 22	12.55000 +0.35	12.89	11.98	11.98	86,644
23 Sep 22	12.20000 -0.80	12.74	11.92	12.65	168,098
22 Sep 22	13.00000 +0.00	13.56	12.68	13.25	102,525
21 Sep 22	13.00000 -0.01	13.35	12.57	13.18	130,962
20 Sep 22	13.01000 -1.22	14.04	12.91	14.04	235,074
19 Sep 22	14.23000 +0.02	14.26	13.87	14.19	116,347
16 Sep 22	14.21000 -0.29	14.67	14.01	14.27	141,437
15 Sep 22	14.50000 -0.49	15.13	14.40	15.13	111,047
14 Sep 22	14.99000 +0.80	15.00	13.93	14.06	175,434
13 Sep 22	14.19000 +0.37	14.25	13.70	13.73	117,481
12 Sep 22	13.82000 -0.37	14.19	13.52	14.19	91,681
09 Sep 22	14.19000 +0.13	14.38	13.99	13.99	93,496
08 Sep 22	14.06000 -0.56	15.47	13.79	14.77	231,748
07 Sep 22	14.62000 +0.43	14.77	14.29	14.50	154,181
06 Sep 22	14.19000 +0.62	14.33	13.50	13.50	129,844
02 Sep 22	13.57000 -0.03	13.97	13.52	13.68	73,158
01 Sep 22	13.60000 -0.28	13.75	13.37	13.75	86,753
31 Aug 22	13.88000 -0.23	14.35	13.80	14.15	84,567
30 Aug 22	14.11000 -0.36	14.60	13.76	14.25	160,880
29 Aug 22	14.47000 +0.11	14.74	14.15	14.23	207,004
26 Aug 22	14.36000 +0.19	14.92	13.78	14.34	201,409
25 Aug 22	14.17000 -0.48	15.05	14.00	14.75	262,109
24 Aug 22	14.65000 +1.78	14.88	13.30	14.10	781,842
23 Aug 22	12.87000 +0.17	12.94	12.47	12.80	172,686
22 Aug 22	12.70000 +0.23	13.15	12.02	12.47	213,166
19 Aug 22	12.47000 +0.15	12.49	11.90	12.28	64,946
18 Aug 22	12.32000 +0.13	12.40	12.07	12.27	57,095
17 Aug 22	12.19500 -0.01	12.22	11.74	12.02	41,354
16 Aug 22	12.20000 -0.27	12.54	12.11	12.37	65,855
15 Aug 22	12.47000 +0.22	12.52	12.01	12.35	39,045
12 Aug 22	12.25000 +0.13	12.35	11.96	12.16	51,701
11 Aug 22	12.12000 +0.23	12.25	11.78	11.90	105,053
10 Aug 22	11.89000 +0.44	11.89	11.52	11.52	43,637
09 Aug 22	11.45000 -0.31	11.88	11.22	11.65	61,054
08 Aug 22	11.76000 +0.56	11.85	11.19	11.32	58,720
05 Aug 22	11.20000 +0.12	11.51	10.49	11.17	88,810
04 Aug 22	11.08000 -0.09	11.36	10.99	11.20	116,134
03 Aug 22	11.17000 +0.37	11.17	10.69	10.95	104,875
02 Aug 22	10.80000 +0.18	10.88	10.51	10.51	61,320
01 Aug 22	10.62000 +0.17	10.78	10.33	10.45	80,245
29 Jul 22	10.45000 +0.42	10.52	9.90	10.00	78,816
28 Jul 22	10.03000 +0.20	10.35	9.76	9.98	85,975
27 Jul 22	9.83000 +0.36	10.00	9.48	9.48	125,647
26 Jul 22	9.47000 -0.48	10.02	9.40	10.02	136,425
25 Jul 22	9.95000 +0.19	10.05	9.66	9.66	34,245
22 Jul 22	9.76000 -0.14	9.90	9.38	9.82	92,334
21 Jul 22	9.90000 -0.54	10.29	9.81	10.29	110,005
20 Jul 22	10.44000 +0.46	10.49	9.90	9.98	81,818
19 Jul 22	9.98000 -0.07	10.43	9.76	10.33	118,050
18 Jul 22	10.05000 -0.05	10.59	9.98	10.08	97,970
15 Jul 22	10.10000 -0.07	10.27	9.83	10.06	148,999
14 Jul 22	10.17000 -0.40	10.45	10.07	10.30	139,554
13 Jul 22	10.57000 +1.13	10.57	9.31	9.98	649,362
12 Jul 22	9.44000 -2.08	11.76	9.27	11.50	505,083
11 Jul 22	11.52000 -0.70	12.47	11.41	12.38	101,215
08 Jul 22	12.22000 +0.05	12.47	12.01	12.27	67,501
07 Jul 22	12.17000 +0.20	12.35	11.89	11.90	57,101
06 Jul 22	11.97000 -0.30	12.19	11.76	12.08	123,276
05 Jul 22	12.27000 -0.49	12.69	11.85	12.69	100,924
01 Jul 22	12.76000 -0.95	13.71	12.70	13.47	88,443
30 Jun 22	13.71000 +0.47	13.81	12.96	13.19	101,353
29 Jun 22	13.24000 -0.08	13.40	13.06	13.40	48,514
28 Jun 22	13.32000 +0.18	13.61	13.18	13.40	55,046
27 Jun 22	13.14000 +0.18	13.38	12.90	13.15	59,645
24 Jun 22	12.96000 +0.20	13.13	12.56	12.80	95,220
23 Jun 22	12.76000 +0.58	12.79	11.79	12.22	185,229
22 Jun 22	12.18000 +0.06	12.39	11.93	12.14	65,521
21 Jun 22	12.12000 -0.03	12.37	11.79	12.37	100,245
17 Jun 22	12.15000 -0.97	13.20	11.90	13.17	165,367
16 Jun 22	13.12000 -0.10	13.51	12.71	13.51	117,897
15 Jun 22	13.22000 +0.47	13.22	12.62	13.12	60,039
14 Jun 22	12.75000 -0.90	13.70	12.50	13.56	120,562
13 Jun 22	13.65000 -0.02	13.78	13.14	13.30	82,742
10 Jun 22	13.67000 -0.55	14.10	13.53	14.09	50,799
09 Jun 22	14.22000 -0.58	14.66	14.00	14.66	57,959
08 Jun 22	14.80000 -0.25	15.00	14.67	14.91	60,731
07 Jun 22	15.05000 -0.07	15.49	14.69	15.49	69,766
06 Jun 22	15.12000 +0.07	15.44	15.03	15.10	70,090
03 Jun 22	15.05000 +0.58	15.47	14.53	14.60	212,358
02 Jun 22	14.47000 +0.19	14.50	14.19	14.27	31,363
01 Jun 22	14.28000 -0.40	14.60	14.12	14.60	84,202
31 May 22	14.68000 +0.24	14.89	14.44	14.83	97,502
27 May 22	14.44000 +0.23	14.74	14.29	14.70	63,872
26 May 22	14.21000 +0.36	14.49	13.98	14.00	52,644
25 May 22	13.85000 -0.65	14.24	13.37	14.24	84,040
24 May 22	14.50000 -0.25	14.70	14.06	14.70	29,953
23 May 22	14.75000 +0.48	14.84	14.30	14.40	86,210
20 May 22	14.27000 -0.05	14.51	14.11	14.36	118,293
19 May 22	14.32000 +0.27	14.58	13.80	14.07	123,344
18 May 22	14.05000 +0.00	14.36	13.90	14.16	80,007
17 May 22	14.05000 +0.05	14.50	13.68	14.34	101,997
16 May 22	14.00000 +0.87	14.15	12.92	12.92	107,059
13 May 22	13.13000 -0.05	13.54	12.75	13.38	52,383
12 May 22	13.18000 +0.72	13.62	12.49	12.91	121,959
11 May 22	12.46000 -0.26	13.48	12.25	12.77	80,192
10 May 22	12.72000 -0.50	13.41	12.58	13.04	44,951
09 May 22	13.22000 -0.25	13.53	12.98	13.37	51,578
06 May 22	13.47000 -0.05	13.62	13.00	13.62	39,234
05 May 22	13.52000 -0.07	13.94	13.36	13.62	61,615
04 May 22	13.59000 +0.24	13.67	13.35	13.55	43,541
03 May 22	13.35000 -0.55	14.57	13.09	14.00	49,975
02 May 22	13.90000 -0.70	14.77	13.46	14.60	139,846
29 Apr 22	14.60000 +2.63	15.20	11.19	12.91	553,824
28 Apr 22	11.97000 +0.52	12.17	11.33	11.65	44,302
27 Apr 22	11.45000 +0.06	11.65	11.32	11.48	31,854
26 Apr 22	11.39000 -0.06	11.51	11.12	11.51	32,777
25 Apr 22	11.45000 -0.45	11.94	11.21	11.94	36,544
22 Apr 22	11.90000 -0.09	12.12	11.64	11.64	85,328
21 Apr 22	11.99000 -0.36	12.98	11.92	12.55	35,015
20 Apr 22	12.35000 -0.15	12.73	12.18	12.73	25,227
19 Apr 22	12.50000 +0.52	12.54	11.84	11.87	41,557
18 Apr 22	11.98000 -0.62	12.99	11.82	12.65	64,863
14 Apr 22	12.60000 +0.27	12.66	12.12	12.40	23,579
13 Apr 22	12.33000 +0.22	12.49	12.00	12.29	44,906
12 Apr 22	12.11000 +0.27	12.39	11.55	11.97	68,021
11 Apr 22	11.84000 -0.51	12.37	11.83	12.35	32,998
08 Apr 22	12.35000 -0.10	12.93	12.07	12.34	47,376
07 Apr 22	12.45000 +0.10	12.55	12.10	12.54	39,586
06 Apr 22	12.35000 -0.66	13.22	12.35	12.61	86,444
05 Apr 22	13.01000 -0.71	13.57	12.88	13.53	69,967
04 Apr 22	13.72000 -0.03	13.98	13.05	13.98	55,426
01 Apr 22	13.75000 +0.13	13.87	13.51	13.62	30,597
31 Mar 22	13.62000 +0.60	13.64	12.97	12.97	76,304
30 Mar 22	13.02000 -0.10	13.51	12.97	13.26	35,081
29 Mar 22	13.12000 -0.25	13.36	12.64	13.35	73,170
28 Mar 22	13.37000 -0.49	14.10	13.20	13.85	48,468
25 Mar 22	13.86000 +0.02	13.99	13.50	13.76	41,417
24 Mar 22	13.84000 -0.21	14.74	13.70	14.64	69,554
23 Mar 22	14.05000 +0.11	14.65	13.36	14.33	66,483
22 Mar 22	13.94000 -0.12	15.07	13.74	14.30	232,891
21 Mar 22	14.06000 +0.07	14.53	13.56	14.04	105,926
18 Mar 22	13.99000 +0.64	13.99	13.01	13.18	253,439
17 Mar 22	13.35000 -1.52	14.00	12.05	12.05	806,086
16 Mar 22	14.87500 +0.15	15.07	14.37	14.80	25,856
15 Mar 22	14.73000 +0.26	16.00	14.40	14.40	48,980
14 Mar 22	14.47000 -0.42	15.75	14.07	14.99	47,307
11 Mar 22	14.89000 +0.83	14.89	14.29	14.29	34,051
10 Mar 22	14.06000 +0.68	14.48	13.21	13.35	19,847
09 Mar 22	13.38000 -0.74	14.06	13.10	14.06	56,883
08 Mar 22	14.12000 -0.48	15.00	14.10	14.69	30,841
07 Mar 22	14.60000 +0.71	14.99	14.03	14.03	141,761
04 Mar 22	13.89000 +0.01	14.01	13.62	13.86	32,012
03 Mar 22	13.88000 +1.34	13.95	12.60	12.95	91,713
02 Mar 22	12.54000 +0.00	12.54	12.04	12.50	11,942
01 Mar 22	12.54000 -0.05	12.80	12.35	12.80	9,802
28 Feb 22	12.59000 +1.29	12.82	11.31	11.31	18,395
25 Feb 22	11.30000 +0.04	11.98	10.92	11.10	22,759
24 Feb 22	11.26000 +0.19	11.29	10.21	10.75	33,152
23 Feb 22	11.07000 -0.78	11.80	10.75	11.66	25,012
22 Feb 22	11.85000 -0.42	12.38	11.41	12.00	21,145
18 Feb 22	12.27000 -0.27	12.80	11.76	12.80	9,424
17 Feb 22	12.54000 -0.26	12.80	12.40	12.40	7,583
16 Feb 22	12.80000 +0.13	12.95	12.51	12.62	9,348
15 Feb 22	12.67250 -0.03	12.95	12.61	12.88	6,918
14 Feb 22	12.70000 -0.02	12.95	11.49	12.13	27,358
11 Feb 22	12.72000 +0.09	13.15	11.30	12.34	39,067
10 Feb 22	12.63000 +0.13	13.57	11.70	12.58	58,671
09 Feb 22	12.50000 -0.01	12.91	12.39	12.39	20,400
08 Feb 22	12.51000 +0.37	12.51	12.05	12.05	5,995
07 Feb 22	12.14000 +0.05	12.20	12.01	12.19	11,482
04 Feb 22	12.09000 +0.16	12.09	11.65	11.67	19,212
03 Feb 22	11.93000 -0.07	12.05	10.63	11.90	33,500
02 Feb 22	12.00000 -0.65	13.00	12.00	12.98	24,339
01 Feb 22	12.65000 -0.01	13.76	12.55	13.76	7,831
31 Jan 22	12.66000 +0.44	12.93	11.14	11.81	46,296
28 Jan 22	12.22000 +0.01	12.88	12.00	12.27	15,731
27 Jan 22	12.21000 -0.08	12.59	12.00	12.34	15,116
26 Jan 22	12.29000 -0.39	12.88	12.28	12.88	21,610
25 Jan 22	12.68000 -0.23	12.83	12.50	12.73	9,124
24 Jan 22	12.91000 -0.42	12.99	12.00	12.80	72,038
21 Jan 22	13.33000 -0.52	13.76	13.01	13.76	21,788
20 Jan 22	13.85500 -0.14	14.15	13.77	14.03	7,403
19 Jan 22	13.99000 +0.09	14.12	13.57	13.75	15,714
18 Jan 22	13.90000 +0.00	13.90	13.50	13.80	14,073
14 Jan 22	13.90000 +0.00	13.90	13.71	13.80	3,300
13 Jan 22	13.90000 +0.22	13.97	13.70	13.74	6,399
12 Jan 22	13.68000 +0.13	13.89	13.60	13.75	9,190
11 Jan 22	13.55000 +0.28	13.97	13.48	13.48	6,002
10 Jan 22	13.27000 -0.25	13.50	13.02	13.02	16,438
07 Jan 22	13.52000 -0.19	13.71	13.45	13.65	15,973
06 Jan 22	13.71000 -0.12	13.90	13.68	13.86	4,943
05 Jan 22	13.83000 -0.40	14.23	13.65	14.23	6,148
04 Jan 22	14.23000 +0.02	14.34	13.83	14.21	34,975
03 Jan 22	14.21000 +0.07	14.25	13.99	14.06	19,252
31 Dec 21	14.14000 +0.39	14.20	12.60	13.75	140,048
30 Dec 21	13.75000 -0.06	13.99	12.79	13.81	35,381
29 Dec 21	13.81000 -0.19	13.96	13.80	13.94	16,145
28 Dec 21	14.00000 +0.13	14.40	13.90	14.00	24,332
27 Dec 21	13.87000 -0.61	14.52	13.77	14.52	28,072
23 Dec 21	14.48000 +0.79	14.58	13.85	14.00	29,281
22 Dec 21	13.69000 -0.11	13.76	13.61	13.76	14,905
21 Dec 21	13.80000 +0.30	14.09	13.53	13.65	14,708
20 Dec 21	13.50000 +0.00	13.60	12.91	13.01	26,791
17 Dec 21	13.50000 +0.00	13.59	13.42	13.59	14,573
16 Dec 21	13.50000 -0.01	13.75	13.45	13.45	13,624
15 Dec 21	13.51000 -0.23	13.72	12.95	13.61	64,205
14 Dec 21	13.74000 +0.20	13.84	13.41	13.46	14,497
13 Dec 21	13.54000 -0.56	14.10	13.31	14.10	20,985
10 Dec 21	14.10000 +0.11	14.34	13.60	13.92	18,543
09 Dec 21	13.99000 -0.29	14.39	13.68	14.39	28,120
08 Dec 21	14.28000 +0.12	14.53	13.63	14.53	26,379
07 Dec 21	14.16000 +0.05	14.35	14.14	14.15	8,232
06 Dec 21	14.11000 +0.21	14.41	12.86	13.80	41,974
03 Dec 21	13.90000 -1.10	14.90	13.89	14.88	46,967
02 Dec 21	15.00000 +0.76	15.15	14.14	14.26	57,325
01 Dec 21	14.24000 -0.78	15.09	14.12	15.09	34,933
30 Nov 21	15.02000 +0.57	15.12	14.31	14.31	118,805
29 Nov 21	14.45000 -0.59	15.14	14.11	15.14	37,281
26 Nov 21	15.04000 +0.08	15.19	14.27	14.43	59,903
24 Nov 21	14.96000 -0.57	15.70	14.91	15.40	57,935
23 Nov 21	15.53000 +0.25	15.53	14.36	15.18	161,360
22 Nov 21	15.28000 +0.01	15.54	15.15	15.50	43,388
19 Nov 21	15.27000 -0.54	15.71	15.15	15.65	37,326
18 Nov 21	15.81000 -0.19	16.43	15.16	16.39	64,609
17 Nov 21	16.00000 +0.15	16.35	15.75	16.10	74,555
16 Nov 21	15.85000 +0.85	16.35	14.45	14.92	154,514
15 Nov 21	15.00000 +0.21	15.35	14.90	15.00	123,073
12 Nov 21	14.79000 +0.79	14.98	14.11	14.50	174,199
11 Nov 21	14.00000 +0.95	14.39	13.09	13.09	288,407
10 Nov 21	13.05000 +0.11	13.20	12.70	13.00	31,317
09 Nov 21	12.94000 +0.02	13.23	12.81	13.23	17,219
08 Nov 21	12.92000 -0.03	13.15	12.66	12.68	15,975
05 Nov 21	12.95000 +0.15	12.95	12.64	12.80	4,639
04 Nov 21	12.80000 +0.00	13.00	12.60	12.60	7,103
03 Nov 21	12.80000 +0.04	13.00	12.75	12.99	5,646
02 Nov 21	12.76000 -0.14	12.99	12.76	12.86	2,547
01 Nov 21	12.90000 -0.05	13.00	12.62	12.85	8,201
29 Oct 21	12.95000 -0.05	13.21	12.63	13.00	25,504
28 Oct 21	13.00000 +0.00	13.20	12.92	13.15	13,760
27 Oct 21	13.00000 -0.30	13.11	12.84	12.84	9,414
26 Oct 21	13.30000 +0.00	13.45	12.90	13.44	15,702
25 Oct 21	13.30000 -0.15	13.45	12.80	12.80	9,873
22 Oct 21	13.45000 +0.06	13.45	13.01	13.01	9,991
21 Oct 21	13.39000 +0.14	13.39	13.17	13.25	2,570
20 Oct 21	13.25000 -0.05	13.35	13.22	13.33	6,710
19 Oct 21	13.30000 +0.10	13.60	12.95	13.18	17,579
18 Oct 21	13.20000 -0.02	13.35	12.97	13.22	9,691
15 Oct 21	13.22000 +0.01	13.42	13.21	13.42	3,805
14 Oct 21	13.21000 -0.06	13.50	13.21	13.46	10,673
13 Oct 21	13.27000 -0.12	13.50	13.27	13.48	23,794
12 Oct 21	13.39000 -0.11	13.45	13.15	13.32	3,985
11 Oct 21	13.50000 +0.00	13.50	13.43	13.50	4,910
08 Oct 21	13.50000 +0.36	13.97	13.33	13.34	5,206
07 Oct 21	13.14000 +0.09	13.39	13.00	13.16	9,669
06 Oct 21	13.05000 -0.26	13.16	12.85	13.12	6,408
05 Oct 21	13.31000 +0.21	13.31	12.99	13.12	14,828
04 Oct 21	13.10000 -0.16	13.35	13.00	13.16	10,641
01 Oct 21	13.26000 -0.24	13.47	13.10	13.47	4,085
30 Sep 21	13.50000 +0.41	13.66	13.07	13.10	26,357
29 Sep 21	13.09000 +0.06	13.26	12.68	13.08	37,839
28 Sep 21	13.03000 -0.31	13.35	12.62	13.35	40,362
27 Sep 21	13.34000 -0.16	13.50	13.07	13.50	15,418
24 Sep 21	13.50000 -0.05	13.61	13.24	13.51	69,652
23 Sep 21	13.55000 +0.28	13.61	13.25	13.46	22,291
22 Sep 21	13.27000 -0.10	13.45	13.11	13.45	32,085
21 Sep 21	13.37000 +0.97	13.50	12.85	12.85	33,977
20 Sep 21	12.40000 -0.52	12.75	12.20	12.50	27,604
17 Sep 21	12.92000 +0.07	13.27	12.89	12.89	11,938
16 Sep 21	12.85000 +0.30	12.85	12.56	12.63	10,965
15 Sep 21	12.55000 -0.12	12.70	12.42	12.70	23,647
14 Sep 21	12.67000 -0.68	13.32	12.46	13.32	37,360
13 Sep 21	13.35000 +0.45	13.52	13.00	13.10	30,533
10 Sep 21	12.90000 -0.19	13.07	12.78	13.00	16,605
09 Sep 21	13.09000 -0.71	14.30	12.97	14.00	60,381
08 Sep 21	13.80000 +0.17	13.95	13.61	13.95	20,057
07 Sep 21	13.63000 -0.32	14.08	13.61	14.08	10,848
03 Sep 21	13.95000 +0.06	14.17	13.86	14.17	17,461
02 Sep 21	13.89000 -0.01	14.41	13.79	13.90	13,461
01 Sep 21	13.90000 -0.09	14.44	13.70	14.11	10,827
31 Aug 21	13.99000 +0.42	14.18	13.30	13.52	36,742
30 Aug 21	13.57000 -0.13	13.60	13.30	13.59	20,332
27 Aug 21	13.70000 -0.02	13.78	13.42	13.78	19,864
26 Aug 21	13.72000 +0.01	13.82	13.60	13.77	15,402
25 Aug 21	13.71000 -0.09	13.95	13.46	13.84	16,378
24 Aug 21	13.80000 +0.33	13.85	13.40	13.61	24,570
23 Aug 21	13.47000 +0.07	13.65	13.16	13.40	13,726
20 Aug 21	13.40000 +0.50	13.40	12.96	12.99	13,465
19 Aug 21	12.90000 -0.51	13.48	12.90	13.44	16,777
18 Aug 21	13.41000 +0.08	13.63	13.29	13.29	12,562
17 Aug 21	13.33000 +0.13	13.35	12.90	13.09	15,564
16 Aug 21	13.20000 +0.11	13.25	12.50	13.10	18,529
13 Aug 21	13.09000 -0.36	13.40	12.90	13.35	19,220
12 Aug 21	13.45000 +0.15	13.58	13.10	13.30	16,853
11 Aug 21	13.30000 -0.10	13.35	13.16	13.16	13,512
10 Aug 21	13.40000 -0.38	13.91	13.35	13.70	57,097
09 Aug 21	13.78000 -0.42	14.33	13.71	14.26	24,666
06 Aug 21	14.20000 -0.12	14.58	14.15	14.33	19,669
05 Aug 21	14.32000 +0.18	14.50	14.20	14.20	27,270
04 Aug 21	14.14000 +0.16	14.40	13.76	13.84	47,624
03 Aug 21	13.98000 -0.07	14.05	13.71	13.98	26,726
02 Aug 21	14.05000 +0.07	14.34	14.00	14.03	31,054
30 Jul 21	13.98000 -0.22	14.35	13.60	14.20	104,044
29 Jul 21	14.20000 +0.33	14.20	13.03	13.91	34,058
28 Jul 21	13.87000 +0.33	13.90	13.18	13.62	21,002
27 Jul 21	13.54000 -0.36	14.00	13.10	13.83	87,675
26 Jul 21	13.90000 -0.10	14.00	13.30	14.00	17,203
23 Jul 21	14.00000 +0.31	14.03	13.61	14.03	24,178
22 Jul 21	13.69000 +0.34	13.86	13.31	13.48	27,143
21 Jul 21	13.35000 +0.46	13.50	12.89	12.95	20,614
20 Jul 21	12.89000 -0.07	13.10	12.52	13.00	21,197
19 Jul 21	12.96000 -0.43	13.21	12.76	13.16	25,735
16 Jul 21	13.39000 +0.20	13.59	13.10	13.35	16,324
15 Jul 21	13.19000 -0.02	13.33	12.70	13.14	28,292
14 Jul 21	13.21000 -0.24	13.80	13.11	13.62	18,687
13 Jul 21	13.45000 -0.37	14.02	13.45	14.00	31,446
12 Jul 21	13.82000 +0.57	13.90	12.89	13.62	45,186
09 Jul 21	13.25000 +0.31	13.59	12.85	13.07	31,889
08 Jul 21	12.94000 +0.31	13.13	12.42	12.63	52,013
07 Jul 21	12.63000 -1.35	14.00	12.62	14.00	109,878
06 Jul 21	13.98000 -0.12	14.34	13.52	14.20	141,795
02 Jul 21	14.10000 +0.10	14.40	13.92	14.00	27,963
01 Jul 21	14.00000 -0.05	14.33	14.00	14.10	35,574
30 Jun 21	14.05000 -0.09	14.23	13.84	14.22	32,056
29 Jun 21	14.14000 +0.19	14.33	13.82	13.99	1,605,908
28 Jun 21	13.95000 +0.02	14.01	13.51	13.90	49,192
25 Jun 21	13.93000 -0.07	14.05	13.80	14.00	75,525
24 Jun 21	14.00000 -0.11	14.24	13.89	14.24	139,297
23 Jun 21	14.11000 +0.94	14.35	13.28	13.39	135,964
22 Jun 21	13.17000 -0.27	13.65	13.00	13.65	66,850
21 Jun 21	13.44000 -0.89	14.01	12.81	14.01	102,953
18 Jun 21	14.33000 +1.08	14.33	12.64	12.98	224,074
17 Jun 21	13.25000 +1.18	13.57	12.12	12.12	163,719
16 Jun 21	12.07000 +0.05	12.30	11.30	12.00	212,105
15 Jun 21	12.02000 -1.17	13.20	11.72	13.12	294,799
14 Jun 21	13.19000 -0.78	13.95	12.73	13.82	70,721
11 Jun 21	13.97000 -0.02	14.13	13.81	13.99	31,223
10 Jun 21	13.99000 -0.11	14.19	13.99	14.05	46,803
09 Jun 21	14.10000 +0.18	14.19	13.57	13.74	126,893
08 Jun 21	13.92000 -0.22	14.16	13.70	14.16	64,132
07 Jun 21	14.14000 -0.10	14.31	14.02	14.14	111,194
04 Jun 21	14.24000 -0.01	14.56	14.08	14.40	54,277
03 Jun 21	14.25000 -0.26	14.47	14.17	14.31	34,534
02 Jun 21	14.51000 -0.59	15.10	14.17	15.10	79,833
01 Jun 21	15.10000 -0.26	15.41	14.93	15.41	68,762
28 May 21	15.36000 -0.18	15.67	15.05	15.67	40,489
27 May 21	15.54000 +0.13	15.64	15.30	15.61	53,775
26 May 21	15.41000 -0.14	15.79	15.25	15.44	31,840
25 May 21	15.55000 +0.16	15.86	15.44	15.46	34,762
24 May 21	15.39000 -0.31	15.86	15.32	15.74	37,678
21 May 21	15.70000 +0.20	15.89	15.45	15.68	60,577
20 May 21	15.50000 +0.12	15.78	15.26	15.36	41,446
19 May 21	15.38000 -0.19	15.56	15.15	15.40	35,359
18 May 21	15.57000 -0.21	15.99	15.08	15.99	52,967
17 May 21	15.78000 +0.59	16.00	15.29	15.29	83,066
14 May 21	15.19000 +0.07	15.65	15.02	15.37	84,296
13 May 21	15.12000 +0.37	15.27	14.67	15.01	72,777
12 May 21	14.75000 -0.60	15.53	14.19	15.53	82,593
11 May 21	15.35000 +0.33	15.59	14.50	14.64	86,543
10 May 21	15.02000 +0.12	15.45	14.45	15.00	72,037
07 May 21	14.90000 -0.10	15.10	14.37	14.82	228,221
06 May 21	15.00000 -0.16	15.10	14.51	15.10	47,122
05 May 21	15.16500 +0.16	15.42	14.82	14.90	63,917
04 May 21	15.00000 +0.00	15.08	14.60	14.90	71,638
03 May 21	15.00000 +0.00	15.20	14.60	15.00	70,892
30 Apr 21	15.00000 -0.28	15.62	14.38	15.52	144,802
29 Apr 21	15.28000 +0.40	15.30	14.60	14.90	219,622
28 Apr 21	14.88000 +0.29	14.90	14.48	14.75	156,476
27 Apr 21	14.59000 +0.68	14.64	13.95	14.15	148,682
26 Apr 21	13.91000 +0.33	14.13	13.59	13.59	73,602
23 Apr 21	13.58000 +0.17	13.70	13.27	13.48	28,970
22 Apr 21	13.41000 -0.02	13.79	13.12	13.79	41,365
21 Apr 21	13.43000 +0.33	13.88	13.14	13.88	31,974
20 Apr 21	13.10000 -0.05	13.60	12.53	13.12	72,735
19 Apr 21	13.15000 -0.10	13.22	12.95	13.15	32,750
16 Apr 21	13.25000 -0.05	13.55	12.83	13.50	50,701
15 Apr 21	13.30000 +0.25	13.46	12.70	13.02	66,678
14 Apr 21	13.05000 -0.06	13.50	12.51	12.97	70,559
13 Apr 21	13.11000 -0.23	13.34	12.21	13.18	162,810
12 Apr 21	13.34000 -1.27	14.03	12.69	14.00	204,866
09 Apr 21	14.61000 +0.74	14.84	13.06	13.99	209,378
08 Apr 21	13.87000 +2.25	14.00	11.93	12.00	174,327
07 Apr 21	11.62000 +0.41	11.70	11.05	11.14	51,584
06 Apr 21	11.21000 +0.01	11.60	10.99	10.99	60,118
05 Apr 21	11.20000 +0.65	12.00	10.72	11.00	147,114
01 Apr 21	10.55000 +0.37	10.58	10.00	10.17	13,043
31 Mar 21	10.18000 +0.13	10.50	9.85	10.02	25,558
30 Mar 21	10.05000 +0.26	10.18	9.78	10.01	20,892
29 Mar 21	9.79000 -0.40	10.26	9.70	10.13	62,960
26 Mar 21	10.19000 +0.17	10.20	9.60	9.72	65,250
25 Mar 21	10.02000 +0.09	10.10	9.50	9.80	47,203
24 Mar 21	9.93000 -0.08	10.49	9.90	9.98	63,228
23 Mar 21	10.01000 -0.24	10.50	9.66	10.01	50,745
22 Mar 21	10.25000 +0.24	10.60	10.08	10.50	58,664
19 Mar 21	10.01000 -0.22	10.71	9.55	10.33	92,994
18 Mar 21	10.23000 -0.96	11.49	10.15	11.49	101,646
17 Mar 21	11.19000 +0.09	11.71	9.50	10.22	370,130
16 Mar 21	11.10000 +1.13	17.94	10.11	10.11	2,359,808
15 Mar 21	9.97000 +1.86	10.15	8.15	8.15	238,382
12 Mar 21	8.11000 +0.08	8.13	8.04	8.05	15,230
11 Mar 21	8.03000 +0.07	8.12	7.95	8.12	23,535
10 Mar 21	7.96000 +0.11	8.11	7.83	7.90	16,877
09 Mar 21	7.85000 -0.01	7.97	7.60	7.60	18,974
08 Mar 21	7.86000 +0.41	7.88	7.26	7.26	26,689
05 Mar 21	7.45000 -0.42	8.13	7.40	7.89	36,713
04 Mar 21	7.87000 +0.26	7.89	7.25	7.65	45,190
03 Mar 21	7.61000 -0.36	8.43	7.61	7.92	46,494
02 Mar 21	7.97000 -0.02	8.19	7.89	8.19	25,125
01 Mar 21	7.99000 -0.21	8.45	7.99	8.44	20,440
26 Feb 21	8.20000 -0.08	8.60	8.02	8.28	17,992
25 Feb 21	8.28000 -0.24	8.52	8.08	8.40	15,431
24 Feb 21	8.52000 +0.40	8.58	7.99	8.58	22,594
23 Feb 21	8.12000 -0.50	8.56	7.80	8.55	58,937
22 Feb 21	8.61930 +0.02	8.77	8.56	8.77	12,297
19 Feb 21	8.60000 +0.10	8.82	8.49	8.49	37,367
18 Feb 21	8.50000 +0.23	8.70	8.32	8.70	24,176
17 Feb 21	8.27000 -0.35	8.62	8.21	8.59	50,581
16 Feb 21	8.62000 +0.02	8.95	8.50	8.50	31,857
12 Feb 21	8.60000 +0.20	8.70	7.25	7.55	99,636
11 Feb 21	8.40000 -0.37	8.99	8.11	8.99	45,681
10 Feb 21	8.77000 +0.12	8.98	8.37	8.65	86,839
09 Feb 21	8.65140 -0.34	9.00	8.57	9.00	40,004
08 Feb 21	8.99000 +0.17	9.15	8.63	8.67	57,342
05 Feb 21	8.82000 +0.12	9.06	8.77	9.06	39,499
04 Feb 21	8.70000 +0.35	9.15	8.39	8.40	62,666
03 Feb 21	8.35000 +0.49	8.38	7.91	7.91	41,599
02 Feb 21	7.86000 +0.25	8.00	7.68	7.68	47,606
01 Feb 21	7.61000 +0.50	7.99	7.20	7.29	67,082
29 Jan 21	7.11000 -0.33	7.42	7.10	7.24	83,580
28 Jan 21	7.44000 -0.36	7.81	7.22	7.64	52,029
27 Jan 21	7.80000 -0.29	8.10	7.64	8.10	59,989
26 Jan 21	8.09000 +0.09	8.20	8.00	8.14	16,245
25 Jan 21	8.00000 -0.04	8.43	7.92	8.08	86,679
22 Jan 21	8.04000 +0.09	8.30	7.78	7.91	72,490
21 Jan 21	7.95000 -0.93	9.07	7.77	8.80	166,179
20 Jan 21	8.88000 +0.78	9.10	8.10	8.10	96,799
19 Jan 21	8.10000 +0.20	8.30	7.86	8.00	114,614
15 Jan 21	7.90000 +0.01	8.15	7.65	8.00	58,683
14 Jan 21	7.89000 +0.34	8.00	7.57	7.57	117,002
13 Jan 21	7.55000 +0.58	8.00	7.15	7.50	155,907
12 Jan 21	6.97000 +0.23	7.10	6.63	6.63	180,922
11 Jan 21	6.74000 +0.21	6.75	6.34	6.50	75,985
08 Jan 21	6.53000 +0.29	6.70	6.30	6.38	108,868
07 Jan 21	6.24000 +0.05	6.50	6.15	6.19	126,389
06 Jan 21	6.18500 -0.01	6.20	6.06	6.20	50,824
05 Jan 21	6.20000 +0.05	6.20	6.00	6.14	26,144
04 Jan 21	6.15000 -0.05	6.25	5.81	6.12	96,573
31 Dec 20	6.20000 +0.50	6.21	5.59	5.60	95,378
30 Dec 20	5.69500 +0.01	5.79	5.61	5.79	92,303
29 Dec 20	5.69000 -0.01	5.78	5.57	5.60	35,645
28 Dec 20	5.70000 +0.12	5.80	5.56	5.59	59,127
24 Dec 20	5.58000 -0.14	5.68	5.45	5.58	42,142
23 Dec 20	5.72000 +0.05	5.91	5.64	5.68	31,012
22 Dec 20	5.66500 +0.11	5.69	5.47	5.55	26,925
21 Dec 20	5.55000 +0.05	5.61	5.42	5.55	27,665
18 Dec 20	5.50000 +0.28	5.69	5.30	5.30	77,273
17 Dec 20	5.22000 -0.26	5.46	5.15	5.30	109,227
16 Dec 20	5.48000 +0.04	5.59	5.30	5.45	47,763
15 Dec 20	5.44000 +0.02	5.58	5.43	5.58	24,795
14 Dec 20	5.42000 -0.01	5.74	5.41	5.45	45,812
11 Dec 20	5.43000 -0.09	5.69	5.37	5.37	37,240
10 Dec 20	5.52000 -0.10	5.68	5.45	5.63	33,796
09 Dec 20	5.62000 +0.02	5.62	5.53	5.55	28,099
08 Dec 20	5.60000 +0.03	5.74	5.50	5.55	31,798
07 Dec 20	5.57000 -0.12	5.76	5.57	5.76	18,880
04 Dec 20	5.69000 +0.19	5.69	5.55	5.64	36,588
03 Dec 20	5.50000 -0.16	5.64	5.47	5.60	39,903
02 Dec 20	5.66000 -0.04	5.84	5.31	5.84	44,933
01 Dec 20	5.70200 -0.40	6.10	5.62	6.10	30,280
30 Nov 20	6.10000 +0.38	6.10	5.77	5.88	67,116
27 Nov 20	5.72000 +0.13	5.72	5.53	5.53	11,186
25 Nov 20	5.59000 +0.01	5.66	5.56	5.62	46,200
24 Nov 20	5.58000 -0.05	5.79	5.55	5.66	26,962
23 Nov 20	5.63000 -0.04	5.80	5.61	5.61	26,396
20 Nov 20	5.67000 +0.00	5.79	5.66	5.79	6,785
19 Nov 20	5.67000 +0.02	5.72	5.61	5.65	14,144
18 Nov 20	5.65000 -0.16	5.95	5.60	5.90	52,589
17 Nov 20	5.81000 -0.15	5.95	5.50	5.83	37,548
16 Nov 20	5.96000 +0.12	6.18	5.81	5.84	99,235
13 Nov 20	5.84000 -0.01	5.99	5.82	5.99	36,496
12 Nov 20	5.85000 +0.00	6.00	5.82	5.99	105,547
11 Nov 20	5.85000 -0.04	5.95	5.80	5.95	18,138
10 Nov 20	5.89000 +0.14	5.95	5.55	5.55	35,771
09 Nov 20	5.75000 +0.30	5.85	5.46	5.60	32,132
06 Nov 20	5.45000 -0.10	5.64	5.41	5.49	19,333
05 Nov 20	5.55000 +0.05	5.55	5.27	5.27	31,576
04 Nov 20	5.50000 -0.11	5.62	5.50	5.62	25,272
03 Nov 20	5.61000 +0.02	5.80	5.59	5.79	46,566
02 Nov 20	5.59000 -0.46	5.96	5.39	5.96	25,718
30 Oct 20	6.05000 +0.64	6.10	5.21	5.35	225,519
29 Oct 20	5.41500 +0.13	5.50	5.25	5.25	71,220
28 Oct 20	5.29000 -0.03	5.32	5.20	5.32	24,116
27 Oct 20	5.32500 +0.01	5.39	5.30	5.36	12,246
26 Oct 20	5.31000 -0.12	5.44	5.11	5.33	65,533
23 Oct 20	5.43000 -0.32	5.63	5.43	5.60	47,025
22 Oct 20	5.75000 -0.04	5.78	5.59	5.78	38,362
21 Oct 20	5.79000 -0.02	5.95	5.79	5.91	14,265
20 Oct 20	5.81000 +0.30	5.92	5.64	5.64	25,768
19 Oct 20	5.51000 -0.23	5.82	5.51	5.74	24,127
16 Oct 20	5.74000 -0.04	5.88	5.70	5.70	10,872
15 Oct 20	5.78000 -0.12	5.93	5.71	5.75	27,723
14 Oct 20	5.90000 -0.25	6.10	5.90	6.00	52,267
13 Oct 20	6.15000 -0.34	6.49	6.15	6.49	51,531
12 Oct 20	6.48930 +0.10	6.56	6.30	6.56	43,169
09 Oct 20	6.39000 +0.03	6.68	6.38	6.50	103,512
08 Oct 20	6.36000 +0.50	6.50	6.11	6.20	141,729
07 Oct 20	5.86000 +0.03	6.00	5.74	5.98	44,260
06 Oct 20	5.83000 +0.23	6.00	5.59	5.61	43,396
05 Oct 20	5.60000 +0.32	5.88	5.23	5.35	113,409
02 Oct 20	5.28000 -0.08	5.37	5.08	5.25	21,452
01 Oct 20	5.36000 +0.00	5.38	5.30	5.34	75,996
30 Sep 20	5.36000 +0.11	5.68	5.30	5.36	48,586
29 Sep 20	5.25000 -0.10	5.30	5.25	5.30	26,787
28 Sep 20	5.35000 +0.01	5.50	5.30	5.50	24,120
25 Sep 20	5.34000 -0.05	5.42	5.24	5.25	26,987
24 Sep 20	5.39000 -0.05	5.55	5.18	5.55	7,102
23 Sep 20	5.44000 +0.18	5.44	5.31	5.31	2,201
22 Sep 20	5.26500 -0.28	5.52	5.26	5.52	3,061
21 Sep 20	5.54000 -0.10	5.69	5.54	5.69	11,735
18 Sep 20	5.64000 -0.01	5.64	5.63	5.63	414
17 Sep 20	5.64500 -0.05	5.66	5.50	5.61	33,629
16 Sep 20	5.70000 -0.10	6.00	5.70	5.99	10,996
15 Sep 20	5.80000 -0.15	6.03	5.71	6.03	9,477
14 Sep 20	5.95000 +0.27	6.05	5.65	5.70	64,219
11 Sep 20	5.68000 -0.01	5.74	5.65	5.73	4,518
10 Sep 20	5.69000 +0.27	5.75	5.47	5.58	37,922
09 Sep 20	5.42000 +0.12	5.49	5.30	5.39	27,783
08 Sep 20	5.30000 -0.10	5.38	5.30	5.38	12,136
04 Sep 20	5.40000 -0.01	5.43	5.21	5.36	10,222
03 Sep 20	5.41000 -0.25	5.52	5.36	5.43	10,821
02 Sep 20	5.66000 +0.00	5.71	5.46	5.70	35,225
01 Sep 20	5.66000 +0.12	5.75	5.37	5.37	65,036
31 Aug 20	5.54000 +0.03	5.69	5.37	5.37	94,217
28 Aug 20	5.51000 -0.57	5.86	5.05	5.50	200,155
27 Aug 20	6.08000 -0.02	6.24	5.79	6.24	36,133
26 Aug 20	6.10000 +0.84	6.18	5.15	5.15	64,756
25 Aug 20	5.26000 +0.06	5.35	5.06	5.35	34,907
24 Aug 20	5.20000 +0.17	5.37	5.00	5.01	48,093
21 Aug 20	5.03000 -0.26	5.45	5.02	5.42	35,685
20 Aug 20	5.29000 -0.12	5.59	5.15	5.59	21,598
19 Aug 20	5.41000 -0.20	5.74	5.41	5.73	11,010
18 Aug 20	5.61000 -0.26	6.00	5.56	6.00	6,611
17 Aug 20	5.86990 -0.13	5.99	5.80	5.99	3,193
14 Aug 20	6.00000 +0.00	6.18	5.73	6.18	11,939
13 Aug 20	6.00000 +0.05	6.00	5.96	6.00	13,687
12 Aug 20	5.95000 +0.05	6.00	5.87	5.87	10,483
11 Aug 20	5.90000 +0.08	6.25	5.80	5.89	33,023
10 Aug 20	5.82000 -0.03	6.39	5.77	5.77	46,924
07 Aug 20	5.85500 -0.14	6.50	5.78	6.50	13,566
06 Aug 20	6.00000 +0.30	6.25	5.55	5.76	42,685
05 Aug 20	5.70000 -0.20	6.10	5.57	6.10	56,235
04 Aug 20	5.90000 +0.60	6.10	5.40	6.10	76,468
03 Aug 20	5.30060 -0.12	5.54	5.23	5.45	38,169
31 Jul 20	5.42000 +0.38	5.42	5.00	5.16	46,945
30 Jul 20	5.04000 +0.09	5.08	4.90	4.94	32,784
29 Jul 20	4.95000 -0.07	5.18	4.95	5.00	41,743
28 Jul 20	5.02000 -0.72	5.66	4.86	5.66	185,024
27 Jul 20	5.74000 +0.11	5.87	5.70	5.81	3,286
24 Jul 20	5.62500 -0.24	5.99	5.63	5.77	20,291
23 Jul 20	5.86000 -0.08	6.05	5.86	6.05	9,481
22 Jul 20	5.94000 -0.04	6.05	5.94	6.05	808
21 Jul 20	5.98000 +0.33	6.09	5.76	5.84	11,020
20 Jul 20	5.65000 +0.09	5.78	5.45	5.45	5,229
17 Jul 20	5.56000 -0.22	5.75	5.49	5.75	14,100
16 Jul 20	5.78000 +0.07	5.78	5.72	5.75	1,700
15 Jul 20	5.71000 -0.21	6.00	5.68	6.00	22,700
14 Jul 20	5.92000 -0.06	5.99	5.90	5.91	4,200
13 Jul 20	5.98000 -0.02	6.02	5.97	6.02	3,400
10 Jul 20	6.00000 -0.02	6.02	5.90	5.90	11,300
09 Jul 20	6.02000 -0.14	6.17	5.91	5.95	17,400
08 Jul 20	6.16000 +0.02	6.28	5.95	6.18	32,600
07 Jul 20	6.14000 -0.21	6.25	6.00	6.25	7,300
06 Jul 20	6.35000 +0.33	6.39	5.90	5.90	18,200
02 Jul 20	6.02000 -0.28	6.24	6.00	6.16	12,100
01 Jul 20	6.30000 +0.24	6.43	6.13	6.13	10,100
30 Jun 20	6.06000 -0.13	6.44	6.03	6.12	40,000
29 Jun 20	6.19000 -0.53	6.73	6.15	6.73	31,800
26 Jun 20	6.72000 -0.27	7.24	6.68	7.24	28,141
25 Jun 20	6.99000 +0.63	7.15	6.34	6.36	86,508
24 Jun 20	6.35500 -0.13	6.63	6.05	6.05	47,349
23 Jun 20	6.48000 +0.27	6.48	6.00	6.24	307,885
22 Jun 20	6.21000 -0.03	6.54	6.21	6.39	34,569
19 Jun 20	6.24000 +0.30	6.25	5.98	5.98	7,132
18 Jun 20	5.94000 +0.17	6.50	5.63	6.30	11,364
17 Jun 20	5.77000 -0.04	5.88	5.71	5.71	1,288
16 Jun 20	5.81000 -0.13	6.30	5.81	6.09	4,301
15 Jun 20	5.94000 -0.02	6.00	5.60	5.81	3,938
12 Jun 20	5.96400 +0.12	6.29	5.84	6.29	2,841
11 Jun 20	5.84000 -0.28	6.17	5.84	6.17	5,123
10 Jun 20	6.12000 -0.02	6.15	5.84	6.15	8,177
09 Jun 20	6.14000 -0.18	6.37	5.82	6.30	43,278
08 Jun 20	6.32000 +0.12	6.62	6.32	6.51	22,659
05 Jun 20	6.20340 +0.20	6.52	6.13	6.41	10,842
04 Jun 20	6.00000 -0.50	6.64	5.86	6.45	17,557
03 Jun 20	6.50000 -0.19	7.00	6.20	6.98	18,466
02 Jun 20	6.69000 -0.15	7.06	6.22	7.06	12,770
01 Jun 20	6.84000 +0.15	7.00	6.75	6.95	17,883
29 May 20	6.69000 +0.19	6.83	6.26	6.82	48,714
28 May 20	6.50000 +0.55	6.64	6.14	6.15	74,893
27 May 20	5.95000 +0.05	6.00	5.90	6.00	3,578
26 May 20	5.90000 +0.00	5.96	5.82	5.93	5,398
22 May 20	5.89850 +0.09	5.90	5.50	5.85	8,364
21 May 20	5.81000 -0.17	5.97	5.75	5.86	4,990
20 May 20	5.98240 -0.11	6.07	5.98	6.00	3,436
19 May 20	6.09000 -0.20	6.35	5.97	6.35	33,337
18 May 20	6.29000 +0.32	6.35	6.00	6.35	40,484
15 May 20	5.97000 +0.01	6.30	5.78	5.88	18,847
14 May 20	5.96300 +0.27	6.24	5.62	5.62	61,723
13 May 20	5.69270 +0.00	5.69	5.69	5.69	84
12 May 20	5.69270 -0.39	6.00	5.66	6.00	7,804
11 May 20	6.08500 +0.24	6.22	5.65	6.04	25,091
08 May 20	5.85000 +0.80	5.85	5.30	5.30	40,995
07 May 20	5.05000 -0.05	5.39	5.05	5.12	6,518
06 May 20	5.10000 -0.22	5.16	5.01	5.16	1,455
05 May 20	5.32000 -0.18	5.86	5.04	5.50	34,964
04 May 20	5.50000 -0.11	5.93	5.48	5.90	34,766
01 May 20	5.61460 -0.81	6.42	5.59	6.40	12,812
30 Apr 20	6.42000 +0.67	6.42	5.35	5.50	110,015
29 Apr 20	5.75000 +0.85	5.99	4.99	5.00	199,509
28 Apr 20	4.90000 -0.05	4.98	4.79	4.79	14,015
27 Apr 20	4.95000 +0.11	4.95	4.60	4.60	25,943
24 Apr 20	4.84160 +0.12	4.95	4.72	4.80	6,201
23 Apr 20	4.72280 +0.05	4.75	4.72	4.75	600
22 Apr 20	4.67000 +0.07	4.79	4.67	4.75	1,052
21 Apr 20	4.60000 -0.05	4.66	4.60	4.60	3,452
20 Apr 20	4.65000 -0.09	4.65	4.65	4.65	851
17 Apr 20	4.74000 -0.06	4.79	4.74	4.74	1,012
16 Apr 20	4.80000 +0.13	4.80	4.78	4.78	503
15 Apr 20	4.67000 +0.00	4.67	4.67	4.67	49
14 Apr 20	4.67000 -0.03	4.67	4.52	4.58	1,084
13 Apr 20	4.70000 -0.20	4.75	4.60	4.60	1,623
09 Apr 20	4.90000 +0.00	4.90	4.90	4.90	264
08 Apr 20	4.90000 +0.00	4.90	4.90	4.90	0
07 Apr 20	4.90000 +0.00	4.90	4.90	4.90	244
06 Apr 20	4.90000 +0.04	4.96	4.90	4.94	835
03 Apr 20	4.86420 +0.12	4.99	4.84	4.99	1,484
02 Apr 20	4.74000 +0.11	4.74	4.56	4.63	970
01 Apr 20	4.63000 -0.27	4.90	4.63	4.72	821
31 Mar 20	4.90000 -0.05	4.90	4.90	4.90	275
30 Mar 20	4.95000 -0.03	4.95	4.95	4.95	560
27 Mar 20	4.97500 +0.32	4.97	4.97	4.97	263
26 Mar 20	4.65000 -0.20	4.86	4.53	4.70	9,133
25 Mar 20	4.85000 +0.12	4.93	4.35	4.51	10,219
24 Mar 20	4.73000 -0.01	4.93	4.42	4.75	8,374
23 Mar 20	4.74000 +0.02	4.81	4.48	4.81	4,351
20 Mar 20	4.72000 -0.13	4.89	4.71	4.86	11,716
19 Mar 20	4.85000 +0.25	4.88	4.61	4.88	4,583
18 Mar 20	4.60000 -0.27	5.29	4.46	5.29	10,282
17 Mar 20	4.87000 +0.08	5.19	4.76	5.19	3,755
16 Mar 20	4.79000 +0.29	5.35	4.59	5.32	5,347
13 Mar 20	4.50010 +0.03	5.11	4.50	4.90	1,906
12 Mar 20	4.46930 -0.73	5.01	4.47	4.90	6,944
11 Mar 20	5.20000 -0.32	5.45	4.91	5.45	5,174
10 Mar 20	5.52000 +0.81	5.52	4.33	4.71	9,532
09 Mar 20	4.71000 -0.29	4.92	4.67	4.90	43,507
06 Mar 20	5.00010 -0.42	5.41	5.00	5.20	18,016
05 Mar 20	5.42000 -0.49	5.53	5.14	5.45	22,459
04 Mar 20	5.90970 +0.00	5.91	5.91	5.91	138
03 Mar 20	5.90970 +0.25	5.91	5.67	5.69	2,534
02 Mar 20	5.66000 +0.00	5.66	5.66	5.66	25
28 Feb 20	5.66000 +0.00	5.66	5.66	5.66	3
27 Feb 20	5.66000 +0.17	5.66	5.41	5.50	4,767
26 Feb 20	5.49000 +0.22	5.72	5.29	5.29	401
25 Feb 20	5.26840 -0.37	5.63	5.26	5.26	1,524
24 Feb 20	5.63570 -0.26	5.80	5.60	5.75	2,061
21 Feb 20	5.90000 +0.05	5.90	5.80	5.80	4,272
20 Feb 20	5.84600 +0.05	5.85	5.50	5.74	4,873
19 Feb 20	5.80000 -0.32	6.15	5.80	5.84	28,511
18 Feb 20	6.12000 +0.32	6.37	5.80	5.80	30,300
14 Feb 20	5.80000 +0.31	5.80	5.49	5.49	24,051
13 Feb 20	5.49000 +0.14	5.49	5.33	5.35	14,318
12 Feb 20	5.35000 +0.20	5.35	5.10	5.15	13,092
11 Feb 20	5.15000 +0.04	5.15	5.11	5.11	5,819
10 Feb 20	5.11000 -0.02	5.15	5.10	5.15	2,979
07 Feb 20	5.13250 +0.07	5.15	5.13	5.15	3,065
06 Feb 20	5.06010 +0.06	5.10	5.06	5.10	1,903
05 Feb 20	5.00000 +0.05	5.14	5.00	5.04	1,512
04 Feb 20	4.95000 -0.13	5.06	4.90	5.06	3,506
03 Feb 20	5.08200 -0.10	5.19	5.03	5.12	3,601
31 Jan 20	5.18000 +0.00	5.18	5.18	5.18	203
30 Jan 20	5.18000 -0.02	5.18	5.17	5.17	2,859
29 Jan 20	5.20000 +0.10	5.20	5.04	5.08	6,217
28 Jan 20	5.10000 +0.00	5.10	5.10	5.10	15
27 Jan 20	5.10000 -0.10	5.10	5.10	5.10	2,965
24 Jan 20	5.20000 +0.00	5.20	5.20	5.20	9
23 Jan 20	5.20000 -0.01	5.20	5.20	5.20	566
22 Jan 20	5.21000 +0.11	5.22	5.14	5.14	2,894
21 Jan 20	5.10000 -0.20	5.13	5.10	5.10	3,997
17 Jan 20	5.30000 +0.00	5.39	5.29	5.33	3,871
16 Jan 20	5.30000 +0.16	5.30	5.12	5.17	13,424
15 Jan 20	5.13500 -0.10	5.24	5.07	5.24	8,520
14 Jan 20	5.24000 -0.06	5.26	5.09	5.26	6,947
13 Jan 20	5.30000 +0.00	5.30	5.30	5.30	5
10 Jan 20	5.30000 +0.00	5.30	4.94	4.94	1,562
09 Jan 20	5.30000 +0.18	5.30	5.17	5.17	7,242
08 Jan 20	5.12000 -0.04	5.31	4.86	5.06	26,315
07 Jan 20	5.15500 -0.14	5.29	5.08	5.29	33,436
06 Jan 20	5.29390 -0.01	5.34	4.96	4.96	7,889
03 Jan 20	5.30000 +0.25	5.35	5.22	5.28	9,900
02 Jan 20	5.04900 +0.00	5.05	5.05	5.05	34
31 Dec 19	5.04900 -0.09	5.18	5.00	5.18	2,454
30 Dec 19	5.14010 +0.00	5.14	5.14	5.14	130
27 Dec 19	5.14010 -0.20	5.26	5.14	5.26	3,803
26 Dec 19	5.34000 -0.05	5.39	5.20	5.36	19,609
24 Dec 19	5.38920 +0.12	5.43	5.27	5.27	3,522
23 Dec 19	5.26700 +0.08	5.27	5.15	5.20	22,429
20 Dec 19	5.18500 -0.26	5.60	5.16	5.54	12,100
19 Dec 19	5.44000 +0.00	5.60	5.44	5.60	7,289
18 Dec 19	5.44000 +0.09	5.49	5.41	5.49	9,702
17 Dec 19	5.35500 -0.13	5.50	4.90	5.41	28,665
16 Dec 19	5.48150 +0.13	5.54	5.39	5.40	11,776
13 Dec 19	5.35000 +0.03	5.35	5.31	5.31	1,072
12 Dec 19	5.32000 -0.05	5.46	5.32	5.33	10,253
11 Dec 19	5.37000 -0.15	5.43	5.32	5.35	17,610
10 Dec 19	5.52000 +0.02	5.52	5.52	5.52	160
09 Dec 19	5.50000 +0.08	5.50	5.35	5.36	9,758
06 Dec 19	5.42000 -0.05	5.46	5.36	5.46	15,238
05 Dec 19	5.47000 +0.00	5.48	5.47	5.48	10,173
04 Dec 19	5.47000 -0.12	5.64	5.45	5.64	8,871
03 Dec 19	5.59000 +0.15	5.89	5.59	5.89	4,894
02 Dec 19	5.44000 -0.29	5.70	5.44	5.70	10,130
29 Nov 19	5.73000 -0.07	5.81	5.67	5.81	12,099
27 Nov 19	5.80000 +0.20	6.03	5.71	5.74	7,368
26 Nov 19	5.60080 -0.36	5.80	5.46	5.80	7,345
25 Nov 19	5.96000 +0.11	6.05	5.89	5.89	27,976
22 Nov 19	5.85000 +0.07	5.95	5.84	5.85	19,286
21 Nov 19	5.78000 +0.16	5.80	5.62	5.77	21,706
20 Nov 19	5.61640 -0.10	5.65	5.61	5.61	13,823
19 Nov 19	5.71850 -0.04	5.78	5.72	5.75	689
18 Nov 19	5.76000 -0.02	5.76	5.76	5.76	139
15 Nov 19	5.78000 +0.20	5.90	5.71	5.75	5,446
14 Nov 19	5.58000 -0.07	5.76	5.58	5.63	2,825
13 Nov 19	5.64850 +0.15	5.66	5.64	5.64	1,275
12 Nov 19	5.50050 -0.31	5.74	5.50	5.50	10,058
11 Nov 19	5.81000 -0.01	6.27	5.60	5.60	15,949
08 Nov 19	5.82000 +0.07	5.90	5.82	5.90	2,652
07 Nov 19	5.75000 -0.25	6.00	5.75	6.00	4,253
06 Nov 19	6.00000 -0.16	6.02	5.80	5.94	2,687
05 Nov 19	6.16010 +0.00	6.16	6.16	6.16	2
04 Nov 19	6.16010 -0.03	6.20	5.70	5.70	790
01 Nov 19	6.19000 +0.01	6.31	6.16	6.31	2,881
31 Oct 19	6.18000 +0.48	6.19	5.70	5.70	21,241
30 Oct 19	5.70200 +0.23	5.70	5.36	5.36	29,265
29 Oct 19	5.47530 -0.06	5.54	5.29	5.53	17,828
28 Oct 19	5.54000 -0.16	5.88	5.54	5.86	14,715
25 Oct 19	5.70000 -0.29	5.94	5.70	5.94	3,126
24 Oct 19	5.99000 +0.04	6.00	5.85	5.95	6,676
23 Oct 19	5.95000 -0.28	6.05	5.95	6.02	3,840
22 Oct 19	6.22880 -0.16	6.37	6.23	6.37	748
21 Oct 19	6.38500 +0.07	6.50	6.20	6.40	3,159
18 Oct 19	6.31520 -0.06	6.37	6.32	6.37	1,030
17 Oct 19	6.38000 +0.03	6.38	6.22	6.26	9,279
16 Oct 19	6.35000 -0.26	6.60	6.20	6.20	4,621
15 Oct 19	6.61000 -0.09	6.87	6.61	6.75	13,613
14 Oct 19	6.69590 +0.35	6.96	6.30	6.30	17,813
11 Oct 19	6.35000 -0.05	6.42	6.21	6.40	6,522
10 Oct 19	6.40000 -0.09	6.58	6.34	6.58	2,520
09 Oct 19	6.49000 +0.28	6.49	6.45	6.49	2,910
08 Oct 19	6.20720 -0.24	6.55	6.21	6.53	4,044
07 Oct 19	6.44910 +0.21	6.64	6.26	6.26	31,481
04 Oct 19	6.24000 +0.14	6.30	6.10	6.10	6,845
03 Oct 19	6.10000 +0.10	6.12	5.99	6.12	1,276
02 Oct 19	6.00100 -0.40	6.44	6.00	6.40	16,326
01 Oct 19	6.40000 -0.05	6.40	6.15	6.35	5,510
30 Sep 19	6.45000 +0.05	6.55	6.40	6.40	14,845
27 Sep 19	6.40000 +0.10	6.50	6.25	6.25	4,155
26 Sep 19	6.30000 +0.05	6.30	5.81	6.10	20,920
25 Sep 19	6.25000 +0.00	6.25	6.25	6.25	99
24 Sep 19	6.25000 -0.28	6.60	6.25	6.60	3,908
23 Sep 19	6.53000 -0.01	6.60	6.45	6.59	20,594
20 Sep 19	6.54000 +0.14	6.94	6.35	6.94	3,300
19 Sep 19	6.40000 +0.10	6.69	6.30	6.36	7,154
18 Sep 19	6.30000 -0.50	6.43	6.10	6.14	23,679
17 Sep 19	6.80000 +0.00	7.00	6.80	6.90	6,413
16 Sep 19	6.80000 +0.01	7.11	6.68	7.08	8,872
13 Sep 19	6.79000 -0.01	7.00	6.75	7.00	16,640
12 Sep 19	6.80000 -0.23	7.00	6.80	6.97	10,975
11 Sep 19	7.03000 +0.36	7.08	6.90	7.05	13,290
10 Sep 19	6.67000 +0.15	6.67	6.23	6.23	2,381
09 Sep 19	6.52000 +0.02	6.70	6.40	6.62	16,113
06 Sep 19	6.50000 +0.30	6.65	6.00	6.01	12,265
05 Sep 19	6.20000 -0.08	6.37	6.20	6.28	4,986
04 Sep 19	6.28000 +0.28	6.28	6.00	6.00	7,614
03 Sep 19	6.00000 +0.18	6.02	5.68	5.68	5,054
30 Aug 19	5.82000 +0.13	5.90	5.69	5.69	6,649
29 Aug 19	5.69000 +0.02	5.80	5.63	5.64	5,349
28 Aug 19	5.67000 +0.00	5.86	5.51	5.71	12,755
27 Aug 19	5.67000 -0.40	6.01	5.67	5.87	11,373
26 Aug 19	6.07100 +0.08	6.21	5.99	6.02	5,299
23 Aug 19	5.99000 -0.37	6.30	5.90	6.30	10,548
22 Aug 19	6.36000 -0.19	6.65	6.26	6.62	5,593
21 Aug 19	6.55000 +0.30	6.55	6.27	6.30	15,405
20 Aug 19	6.25000 -0.30	6.64	6.16	6.20	13,234
19 Aug 19	6.55000 +0.04	6.74	6.00	6.28	3,925
16 Aug 19	6.51000 +0.35	6.73	6.17	6.34	39,263
15 Aug 19	6.16000 -0.02	6.59	6.15	6.56	14,040
14 Aug 19	6.18000 -0.32	6.49	6.00	6.49	21,742
13 Aug 19	6.50000 +0.33	6.50	6.19	6.21	25,539
12 Aug 19	6.17000 -1.03	7.02	5.55	7.02	146,578
09 Aug 19	7.20000 +0.50	7.65	6.59	6.70	175,234
08 Aug 19	6.70000 +0.61	7.00	6.25	6.30	82,094
07 Aug 19	6.09010 +0.04	6.30	6.07	6.10	23,961
06 Aug 19	6.05000 +0.13	6.15	5.95	5.95	16,435
05 Aug 19	5.92000 -0.21	6.23	5.79	6.09	35,780
02 Aug 19	6.13000 +0.11	6.14	6.07	6.14	1,605
01 Aug 19	6.02000 -0.01	6.25	5.74	5.74	11,207
31 Jul 19	6.03000 +0.02	6.25	5.96	5.96	16,181
30 Jul 19	6.01000 -0.27	6.24	6.00	6.17	17,897
29 Jul 19	6.28000 +0.22	6.44	6.15	6.44	12,356
26 Jul 19	6.06000 -0.29	6.26	5.98	6.26	18,089
25 Jul 19	6.35000 +0.15	6.44	6.13	6.20	26,571
24 Jul 19	6.20000 +0.06	6.20	5.50	5.52	46,294
23 Jul 19	6.14000 -0.05	6.15	5.70	6.11	148,238
22 Jul 19	6.19000 -0.09	6.28	6.09	6.28	143,100
19 Jul 19	6.28000 +0.21	6.29	6.07	6.07	260,355
18 Jul 19	6.07000 +0.02	6.07	6.02	6.03	137,170
17 Jul 19	6.05000 +0.06	6.07	6.00	6.07	86,441
16 Jul 19	5.99000 +0.09	6.15	5.77	5.90	56,836
15 Jul 19	5.90000 +0.23	6.35	5.43	6.00	34,166
12 Jul 19	5.67000 +0.11	5.75	5.60	5.63	23,539
11 Jul 19	5.56000 +0.07	5.64	4.83	5.56	16,456
10 Jul 19	5.48500 +0.16	5.55	5.42	5.42	11,877
09 Jul 19	5.32110 +0.00	5.32	5.32	5.32	51
08 Jul 19	5.32110 -0.08	5.44	5.32	5.32	40,576
05 Jul 19	5.40000 -0.07	5.46	5.32	5.46	12,688
03 Jul 19	5.47000 +0.17	5.50	5.36	5.45	10,282
02 Jul 19	5.30000 +0.05	5.49	5.30	5.31	6,933
01 Jul 19	5.25000 -0.05	5.49	5.22	5.45	15,613
28 Jun 19	5.30000 -0.08	5.50	5.27	5.45	14,645
27 Jun 19	5.38100 +0.08	5.45	5.38	5.45	601
26 Jun 19	5.30000 +0.08	5.45	5.30	5.39	25,401
25 Jun 19	5.22000 -0.12	5.33	5.19	5.32	16,706
24 Jun 19	5.34000 +0.17	5.37	5.06	5.10	17,201
21 Jun 19	5.17470 +0.17	5.24	5.05	5.11	1,780
20 Jun 19	5.00000 -0.10	5.29	4.90	5.20	22,055
19 Jun 19	5.10000 +0.10	5.10	4.89	4.89	1,377
18 Jun 19	5.00000 -0.06	5.18	4.80	4.94	32,321
17 Jun 19	5.06000 +0.17	5.06	4.60	5.06	34,121
14 Jun 19	4.88500 +0.24	5.00	4.49	4.85	68,791
13 Jun 19	4.65000 +0.37	4.67	4.21	4.27	18,460
12 Jun 19	4.28000 +0.11	4.79	4.24	4.38	73,047
11 Jun 19	4.17000 -0.13	4.25	4.12	4.25	20,397
10 Jun 19	4.30000 +0.00	4.52	4.19	4.52	5,127
07 Jun 19	4.30000 +0.15	4.40	4.30	4.38	3,070
06 Jun 19	4.15000 +0.04	4.24	4.10	4.15	9,837
05 Jun 19	4.11000 -0.04	4.18	4.11	4.18	518
04 Jun 19	4.15000 +0.05	4.30	4.11	4.30	16,091
03 Jun 19	4.10000 -0.05	4.15	4.07	4.15	15,855
31 May 19	4.15000 -0.32	4.43	4.15	4.42	19,215
30 May 19	4.47000 -0.21	4.59	4.32	4.32	1,395
29 May 19	4.68000 -0.30	4.98	4.60	4.80	13,539
28 May 19	4.98000 +0.20	5.25	4.85	5.00	60,030
24 May 19	4.78450 +0.57	5.55	4.65	4.71	27,118
23 May 19	4.21000 -0.19	4.35	4.21	4.35	4,823
22 May 19	4.40000 +0.07	4.40	4.35	4.35	691
21 May 19	4.33000 +0.17	4.60	4.26	4.54	6,617
20 May 19	4.15620 +0.06	4.16	4.10	4.10	1,608
17 May 19	4.10000 -0.32	4.45	4.10	4.45	1,882
16 May 19	4.42000 +0.13	4.80	4.25	4.44	14,878
15 May 19	4.29000 +0.09	4.52	4.26	4.52	5,134
14 May 19	4.20500 -0.37	4.50	4.01	4.50	22,726
13 May 19	4.57000 -0.04	4.69	4.55	4.55	9,273
10 May 19	4.61000 +0.04	4.80	4.57	4.80	13,761
09 May 19	4.57000 -0.23	4.80	4.55	4.80	30,212
08 May 19	4.80000 +0.15	4.81	4.65	4.65	4,206
07 May 19	4.65000 +0.03	4.67	4.65	4.67	1,001
06 May 19	4.61700 -0.02	4.85	4.54	4.85	13,789
03 May 19	4.64000 +0.06	4.89	4.64	4.75	8,848
02 May 19	4.57720 +0.03	4.72	4.50	4.72	14,746
01 May 19	4.55000 +0.03	4.57	4.52	4.52	1,258
30 Apr 19	4.52010 +0.07	4.59	4.45	4.47	7,981
29 Apr 19	4.45000 +0.10	4.51	4.30	4.51	13,512
26 Apr 19	4.35000 -0.15	4.70	4.35	4.65	22,503
25 Apr 19	4.50000 -0.06	4.59	4.50	4.57	5,957
24 Apr 19	4.56000 -0.34	4.85	4.50	4.85	9,966
23 Apr 19	4.90000 +0.10	4.99	4.84	4.84	23,053
22 Apr 19	4.80000 +0.00	4.88	4.80	4.82	17,827
18 Apr 19	4.80000 -0.06	4.90	4.80	4.82	24,157
17 Apr 19	4.86500 +0.06	4.90	4.80	4.82	4,738
16 Apr 19	4.80000 -0.07	4.87	4.76	4.80	27,813
15 Apr 19	4.87000 +0.34	4.95	4.80	4.87	17,889
12 Apr 19	4.53000 -0.12	4.75	4.50	4.75	29,177
11 Apr 19	4.65000 -0.15	4.75	4.65	4.75	1,396
10 Apr 19	4.80000 +0.04	4.98	4.65	4.98	6,813
09 Apr 19	4.76500 -0.24	4.97	4.56	4.56	20,631
08 Apr 19	5.00000 +0.47	5.00	4.58	4.58	31,924
05 Apr 19	4.53000 -0.37	5.12	4.53	5.12	16,459
04 Apr 19	4.90000 +0.05	5.00	4.52	4.98	16,190
03 Apr 19	4.85000 -0.15	5.03	4.62	5.03	32,873
02 Apr 19	5.00000 -0.17	5.25	4.81	4.95	30,797
01 Apr 19	5.17000 -0.05	5.24	5.00	5.24	18,348
29 Mar 19	5.22000 +0.14	5.46	5.00	5.46	73,382
28 Mar 19	5.08000 -0.62	5.95	5.05	5.50	80,301
27 Mar 19	5.70000 +0.66	7.00	4.95	5.01	333,238
26 Mar 19	5.04000 +0.04	5.25	4.92	5.20	29,214
25 Mar 19	5.00000 -0.11	5.32	4.90	5.12	37,075
22 Mar 19	5.11500 -0.34	5.72	4.80	5.20	88,191
21 Mar 19	5.45000 +0.25	5.49	5.16	5.21	60,937
20 Mar 19	5.20000 +0.05	5.82	5.10	5.22	175,990
19 Mar 19	5.15000 +0.27	5.50	4.55	4.75	275,596
18 Mar 19	4.88000 -0.02	5.15	4.30	4.89	81,573
15 Mar 19	4.90000 -0.45	5.77	4.61	5.50	60,133
14 Mar 19	5.35000 -4.08	9.10	5.25	9.10	214,489
13 Mar 19	9.43000 +0.43	9.43	8.79	9.00	5,427
12 Mar 19	9.00000 +1.30	9.23	7.80	7.80	16,717
11 Mar 19	7.70000 +0.02	7.80	7.39	7.51	15,620
08 Mar 19	7.68200 -0.07	7.76	7.10	7.10	5,641
07 Mar 19	7.75000 +0.70	7.75	7.11	7.49	22,107
06 Mar 19	7.05000 +0.89	7.09	6.35	6.35	17,212
05 Mar 19	6.16000 +0.09	6.50	5.37	6.00	52,305
04 Mar 19	6.07000 +0.77	6.10	5.35	5.67	45,248
01 Mar 19	5.30000 -0.31	6.00	5.25	5.66	20,619
28 Feb 19	5.61000 -0.04	6.62	5.49	5.87	37,979
27 Feb 19	5.65000 -0.49	6.14	5.53	6.14	15,440
26 Feb 19	6.14000 +0.82	6.49	5.34	5.48	91,202
25 Feb 19	5.32000 -0.48	7.47	5.30	5.87	133,589
22 Feb 19	5.80000 -1.31	6.85	5.31	6.85	129,758
21 Feb 19	7.11000 -1.84	8.89	7.11	8.89	60,460
20 Feb 19	8.95000 -0.21	9.25	8.94	9.25	49,084
19 Feb 19	9.16000 -0.86	10.02	8.88	10.02	202,019
15 Feb 19	10.02000 +0.00	10.02	10.02	10.02	0
14 Feb 19	10.02010 -0.06	10.02	10.02	10.02	200
13 Feb 19	10.08000 +0.00	10.08	10.08	10.08	0
12 Feb 19	10.08000 +0.00	10.08	10.08	10.08	0
11 Feb 19	10.08000 +0.00	10.08	10.08	10.08	1
08 Feb 19	10.08000 +0.00	10.15	10.02	10.07	159,050
07 Feb 19	10.08000 -0.01	10.08	10.08	10.08	10,000
06 Feb 19	10.08520 +0.00	10.09	10.09	10.09	1,000
05 Feb 19	10.09000 +0.00	10.09	10.09	10.09	0
04 Feb 19	10.09000 +0.00	10.09	10.09	10.09	0
01 Feb 19	10.09000 +0.00	10.09	10.09	10.09	0
31 Jan 19	10.09000 +0.02	10.09	10.09	10.09	5,000
30 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
29 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
28 Jan 19	10.07000 +0.00	10.07	10.07	10.07	48,300
25 Jan 19	10.07000 +0.00	10.08	10.05	10.07	18,000
24 Jan 19	10.07000 +0.00	10.07	10.07	10.07	1,000
23 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
22 Jan 19	10.07000 +0.01	10.07	10.07	10.07	2,700
18 Jan 19	10.05800 +0.00	10.06	10.06	10.06	0
17 Jan 19	10.05800 +0.00	10.06	10.06	10.06	0
16 Jan 19	10.05800 +0.00	10.06	10.06	10.06	0
15 Jan 19	10.05820 +0.01	10.06	10.06	10.06	120
14 Jan 19	10.05000 -0.02	10.05	10.05	10.05	660
11 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
10 Jan 19	10.07000 -0.02	10.07	10.07	10.07	13,126
09 Jan 19	10.09000 +0.04	10.10	10.08	10.10	17,140
08 Jan 19	10.05000 -0.02	10.05	10.04	10.04	187,904
07 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
04 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
03 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
31 Dec 18	10.07000 +0.07	10.07	10.05	10.05	48,240
27 Dec 18	10.00240 -0.01	10.00	10.00	10.00	150
26 Dec 18	10.01000 -0.03	10.05	10.01	10.05	315,025
24 Dec 18	10.04000 -0.01	10.05	10.00	10.01	8,713
21 Dec 18	10.05000 +0.00	10.05	10.05	10.05	1,000
20 Dec 18	10.05000 +0.00	10.05	10.05	10.05	675
18 Dec 18	10.05000 +0.00	10.05	10.05	10.05	1,500
14 Dec 18	10.05000 -0.01	10.05	10.05	10.05	180
13 Dec 18	10.06000 -0.04	10.06	10.00	10.00	1,575
12 Dec 18	10.10000 +0.00	10.10	10.10	10.10	0
11 Dec 18	10.10000 +0.10	10.10	10.10	10.10	600
10 Dec 18	10.00000 +0.00	10.00	10.00	10.00	0
07 Dec 18	10.00000 +0.00	10.00	10.00	10.00	0
04 Dec 18	10.00000 +0.00	10.00	10.00	10.00	0
03 Dec 18	10.00000 +0.00	10.00	10.00	10.00	0
30 Nov 18	10.00000 +0.00	10.00	10.00	10.00	0
29 Nov 18	10.00000 -0.01	10.00	10.00	10.00	1,000
28 Nov 18	10.01000 +0.00	10.01	10.01	10.01	0
27 Nov 18	10.01000 +0.01	10.01	10.00	10.00	54,117
26 Nov 18	10.00000 -0.04	10.02	10.00	10.02	5,300
23 Nov 18	10.04000 +0.04	10.04	10.04	10.04	1,519
21 Nov 18	10.00000 +0.00	10.00	10.00	10.00	0
20 Nov 18	10.00000 +0.00	10.00	10.00	10.00	193,525
19 Nov 18	10.00000 +0.00	10.00	10.00	10.00	575,000
16 Nov 18	10.00000 -0.03	10.00	10.00	10.00	1,500
15 Nov 18	10.03000 +0.01	10.03	10.00	10.00	770
14 Nov 18	10.02000 +0.00	10.02	10.02	10.02	0
13 Nov 18	10.02000 +0.02	10.02	10.02	10.02	1,900
12 Nov 18	10.00000 -0.02	10.03	10.00	10.03	28,486
09 Nov 18	10.02000 +0.29	10.11	10.00	10.02	1,304,972
08 Nov 18	9.73000 -0.02	9.74	9.73	9.74	700
07 Nov 18	9.75000 +0.00	9.75	9.75	9.75	0
06 Nov 18	9.75000 +0.00	9.75	9.75	9.75	0
05 Nov 18	9.75010 +0.00	9.75	9.75	9.75	1,525
02 Nov 18	9.75000 +0.00	9.75	9.75	9.75	0
01 Nov 18	9.75000 +0.00	9.75	9.75	9.75	0
31 Oct 18	9.75000 +0.00	9.75	9.75	9.75	0
30 Oct 18	9.75000 +0.00	9.75	9.75	9.75	0
29 Oct 18	9.75000 +0.00	9.75	9.75	9.75	0
26 Oct 18	9.75000 +0.01	9.75	9.75	9.75	300
25 Oct 18	9.74000 +0.00	9.74	9.74	9.74	0
24 Oct 18	9.74000 +0.00	9.74	9.74	9.74	0
23 Oct 18	9.74000 +0.00	9.74	9.73	9.73	1,159
22 Oct 18	9.74000 +0.01	9.74	9.74	9.74	1,140
19 Oct 18	9.73000 +0.00	9.73	9.73	9.73	0
18 Oct 18	9.73000 +0.01	9.73	9.72	9.73	1,600
17 Oct 18	9.72000 +0.02	9.73	9.72	9.73	4,093
16 Oct 18	9.70000 +0.04	9.70	9.70	9.70	10,591
15 Oct 18	9.66000 +0.00	9.66	9.66	9.66	0
12 Oct 18	9.66000 -0.07	9.66	9.66	9.66	180
11 Oct 18	9.73000 +0.01	9.73	9.66	9.66	14,350
10 Oct 18	9.72000 +0.00	9.72	9.72	9.72	3,500
09 Oct 18	9.72000 +0.00	9.72	9.72	9.72	0
08 Oct 18	9.72000 +0.00	9.72	9.72	9.72	0
05 Oct 18	9.72000 -0.03	9.72	9.72	9.72	615
04 Oct 18	9.75000 +0.02	9.75	9.75	9.75	100
03 Oct 18	9.73000 +0.00	9.73	9.73	9.73	0
02 Oct 18	9.73000 +0.00	9.73	9.73	9.73	0
01 Oct 18	9.73000 -0.02	10.68	9.73	10.68	3,700
28 Sep 18	9.75000 +0.04	9.75	9.75	9.75	140
27 Sep 18	9.71000 +0.00	9.71	9.71	9.71	0
26 Sep 18	9.71000 -0.19	9.75	9.66	9.75	2,141
25 Sep 18	9.90000 +0.05	9.90	9.90	9.90	100
24 Sep 18	9.85000 +0.15	10.67	9.85	10.67	7,093
21 Sep 18	9.70000 +0.00	9.70	9.70	9.70	48,013
20 Sep 18	9.70000 -0.03	9.71	9.70	9.71	10,300
19 Sep 18	9.73000 +0.00	9.73	9.73	9.73	100
18 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
17 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
14 Sep 18	9.73000 +0.00	9.73	9.73	9.73	200
13 Sep 18	9.73000 +0.01	9.73	9.73	9.73	4,400
12 Sep 18	9.71900 -0.01	9.72	9.70	9.70	1,400
11 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
10 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
07 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
06 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
05 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
04 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
31 Aug 18	9.73000 +0.03	9.73	9.72	9.72	100,500
30 Aug 18	9.70000 +0.00	9.70	9.70	9.70	0
29 Aug 18	9.70000 +0.00	9.70	9.70	9.70	0
28 Aug 18	9.70000 +0.00	9.70	9.70	9.70	0
27 Aug 18	9.70000 -0.02	9.70	9.70	9.70	4,900
24 Aug 18	9.72000 +0.00	9.72	9.72	9.72	0
23 Aug 18	9.72000 +0.00	9.72	9.72	9.72	0
22 Aug 18	9.72000 +0.02	9.72	9.72	9.72	100,000
21 Aug 18	9.70000 +0.02	9.70	9.70	9.70	12,452
20 Aug 18	9.68000 +0.00	9.68	9.68	9.68	0
17 Aug 18	9.68000 +0.00	9.68	9.68	9.68	0
16 Aug 18	9.68000 -0.02	9.68	9.68	9.68	100,000
15 Aug 18	9.70000 +0.00	9.70	9.70	9.70	0
14 Aug 18	9.70000 -0.02	9.70	9.70	9.70	425
13 Aug 18	9.72000 +0.00	9.72	9.72	9.72	0
10 Aug 18	9.72000 +0.00	9.72	9.72	9.72	0
09 Aug 18	9.72000 +0.00	9.72	9.72	9.72	0
08 Aug 18	9.72000 +0.00	9.72	9.72	9.72	0
07 Aug 18	9.72000 +0.04	9.72	9.72	9.72	1,200
06 Aug 18	9.68000 +0.00	9.68	9.68	9.68	0
03 Aug 18	9.68000 -0.02	9.69	9.68	9.69	4,500
02 Aug 18	9.70000 +0.00	9.70	9.70	9.70	0
01 Aug 18	9.70000 +0.01	9.70	9.69	9.69	139,195
31 Jul 18	9.69250 +0.01	9.70	9.69	9.70	7,250
30 Jul 18	9.68000 +0.00	9.68	9.68	9.68	0
27 Jul 18	9.68000 -0.02	9.68	9.68	9.68	100,000
26 Jul 18	9.70000 +0.00	9.70	9.70	9.70	0
25 Jul 18	9.70000 +0.00	9.70	9.70	9.70	0
24 Jul 18	9.70000 +0.01	9.70	9.70	9.70	8,400
23 Jul 18	9.69010 +0.02	9.70	9.69	9.70	916
20 Jul 18	9.67000 +0.00	9.67	9.67	9.67	0
19 Jul 18	9.67000 +0.00	9.67	9.67	9.67	0
18 Jul 18	9.67000 -0.02	9.69	9.67	9.69	4,902
17 Jul 18	9.69000 +0.00	9.69	9.69	9.69	0
16 Jul 18	9.69000 +0.00	9.69	9.69	9.69	300
13 Jul 18	9.69000 -0.01	9.69	9.69	9.69	2,560
12 Jul 18	9.70000 +0.03	9.70	9.70	9.70	150,000
11 Jul 18	9.67000 +0.00	9.67	9.67	9.67	0
10 Jul 18	9.67000 +0.00	9.67	9.67	9.67	0
09 Jul 18	9.67000 +0.00	9.67	9.67	9.67	140
06 Jul 18	9.67000 +0.00	9.67	9.67	9.67	0
05 Jul 18	9.67000 +0.00	9.67	9.67	9.67	0
03 Jul 18	9.67000 +0.00	9.67	9.67	9.67	200,000
02 Jul 18	9.67000 -0.02	9.67	9.67	9.67	50,000
29 Jun 18	9.69000 -0.01	9.69	9.66	9.67	975
28 Jun 18	9.70000 +0.00	9.70	9.70	9.70	0
27 Jun 18	9.70000 +0.00	9.70	9.70	9.70	600
26 Jun 18	9.70000 +0.03	9.70	9.69	9.69	25,000
25 Jun 18	9.67000 +0.04	9.67	9.66	9.66	250,100
22 Jun 18	9.63010 +0.00	9.63	9.63	9.63	0
21 Jun 18	9.63010 +0.00	9.63	9.63	9.63	0
20 Jun 18	9.63010 +0.00	9.63	9.63	9.63	0
19 Jun 18	9.63000 -0.01	9.63	9.63	9.63	600
18 Jun 18	9.64000 +0.00	9.64	9.64	9.64	0
15 Jun 18	9.64000 +0.00	9.64	9.64	9.64	0
14 Jun 18	9.64000 +0.00	9.64	9.64	9.64	0
13 Jun 18	9.64000 +0.00	9.64	9.64	9.64	0
12 Jun 18	9.64000 -0.01	9.64	9.64	9.64	100,000
11 Jun 18	9.65300 +0.00	9.65	9.65	9.65	0
08 Jun 18	9.65300 +0.00	9.65	9.65	9.65	0
07 Jun 18	9.65300 +0.00	9.65	9.65	9.65	0
06 Jun 18	9.65300 +0.00	9.65	9.65	9.65	0
05 Jun 18	9.65300 +0.00	9.65	9.65	9.65	0
04 Jun 18	9.65300 -0.05	9.68	9.60	9.60	17,350
01 Jun 18	9.70000 +0.00	9.70	9.70	9.70	0
31 May 18	9.70000 +0.00	9.70	9.69	9.69	925
30 May 18	9.70000 +0.06	9.70	9.63	9.63	89,500
29 May 18	9.64000 -0.03	9.70	9.64	9.67	1,100
25 May 18	9.67000 +0.00	9.67	9.67	9.67	0
24 May 18	9.67000 +0.12	9.67	9.60	9.63	6,525
23 May 18	9.55000 +0.00	9.55	9.55	9.55	0
22 May 18	9.55000 -0.11	9.55	9.55	9.55	100
21 May 18	9.66000 +0.00	9.66	9.66	9.66	0
18 May 18	9.66000 +0.01	9.67	9.66	9.67	426
17 May 18	9.65000 +0.00	9.65	9.65	9.65	900
16 May 18	9.65000 +0.00	9.67	9.60	9.67	34,200
15 May 18	9.65000 -0.03	9.67	9.65	9.67	363,716
14 May 18	9.68000 -0.02	9.69	9.60	9.69	7,400
11 May 18	9.70000 -0.02	9.70	9.70	9.70	100
10 May 18	9.72000 +0.00	9.72	9.72	9.72	0
09 May 18	9.72000 +0.00	9.72	9.72	9.72	197,111
08 May 18	9.72000 +0.00	9.72	9.72	9.72	2
07 May 18	9.72000 +0.00	9.72	9.69	9.70	1,122
04 May 18	9.72000 +0.02	9.72	9.72	9.72	500
03 May 18	9.70000 +0.05	9.75	9.70	9.75	300
02 May 18	9.65000 +0.00	9.65	9.65	9.65	0
01 May 18	9.65000 +0.00	9.65	9.65	9.65	0
30 Apr 18	9.65000 +0.00	9.65	9.65	9.65	900
27 Apr 18	9.65000 +0.00	9.68	9.65	9.68	1,550
26 Apr 18	9.65000 -0.03	9.73	9.60	9.60	11,900
25 Apr 18	9.68000 +0.04	9.68	9.62	9.62	2,005
24 Apr 18	9.64000 -0.01	9.72	9.64	9.69	13,425
23 Apr 18	9.65000 +0.00	9.65	9.65	9.65	0
20 Apr 18	9.65000 +0.00	9.65	9.65	9.65	1,100
19 Apr 18	9.65000 +0.04	9.65	9.62	9.62	600
18 Apr 18	9.61000 -0.07	9.67	9.61	9.61	180,400
17 Apr 18	9.68000 +0.00	9.68	9.68	9.68	0
16 Apr 18	9.68000 +0.03	9.68	9.63	9.65	55,300
13 Apr 18	9.64580 +0.00	9.65	9.65	9.65	500
12 Apr 18	9.65000 -0.05	9.65	9.65	9.65	6,600
11 Apr 18	9.70000 +0.00	9.70	9.65	9.67	52,700
10 Apr 18	9.70000 +0.03	9.70	9.63	9.66	64,542
09 Apr 18	9.67000 +0.02	9.67	9.67	9.67	300
06 Apr 18	9.65000 +0.00	9.68	9.65	9.68	303
05 Apr 18	9.65000 +0.00	9.65	9.65	9.65	0
04 Apr 18	9.65000 +0.07	9.65	9.59	9.60	402,100
03 Apr 18	9.58000 -0.04	9.58	9.58	9.58	50,000
02 Apr 18	9.62000 +0.04	9.62	9.62	9.62	1,500
29 Mar 18	9.58000 -0.02	9.65	9.58	9.65	5,400
28 Mar 18	9.60000 +0.00	9.60	9.60	9.60	0
27 Mar 18	9.60000 -0.04	9.62	9.60	9.62	5,400
26 Mar 18	9.64000 +0.00	9.64	9.64	9.64	0
23 Mar 18	9.64000 +0.04	9.64	9.60	9.60	152,000
22 Mar 18	9.60000 +0.00	9.70	9.60	9.70	1,102,400

Bioceres Crop Solutions Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	0.25180 +0.00	0.26	0.24	0.26	233,456
19 Oct 26	0.25510 -0.02	0.29	0.25	0.29	263,273
16 Oct 26	0.27555 -0.02	0.31	0.26	0.29	196,313
15 Oct 26	0.29395 -0.01	0.32	0.28	0.30	251,226
14 Oct 26	0.30010 -0.02	0.33	0.30	0.33	239,788
13 Oct 26	0.32500 -0.01	0.33	0.32	0.33	31,151
12 Oct 26	0.33100 +0.00	0.33	0.32	0.33	109,433
09 Oct 26	0.32830 +0.00	0.34	0.32	0.33	127,251
08 Oct 26	0.32820 -0.01	0.34	0.32	0.32	55,136
07 Oct 26	0.33450 -0.01	0.35	0.32	0.34	128,373
06 Oct 26	0.34030 -0.01	0.35	0.33	0.33	93,091
05 Oct 26	0.34570 +0.00	0.36	0.31	0.34	271,116
02 Oct 26	0.34180 -0.01	0.36	0.34	0.34	73,306
01 Oct 26	0.34930 +0.00	0.36	0.35	0.35	34,454
30 Sep 26	0.34800 +0.00	0.36	0.33	0.35	56,644
29 Sep 26	0.34550 -0.01	0.37	0.33	0.37	184,982
28 Sep 26	0.35800 -0.02	0.38	0.35	0.36	39,003
25 Sep 26	0.37430 +0.00	0.38	0.36	0.37	73,259
24 Sep 26	0.37110 -0.02	0.39	0.35	0.38	239,123
23 Sep 26	0.39200 +0.03	0.39	0.33	0.35	414,008
22 Sep 26	0.35990 +0.00	0.36	0.32	0.36	635,460
21 Sep 26	0.35900 +0.00	0.38	0.35	0.37	431,983
18 Sep 26	0.36030 -0.01	0.40	0.34	0.40	809,122
17 Sep 26	0.36800 -0.02	0.40	0.35	0.39	313,234
16 Sep 26	0.38600 -0.02	0.41	0.37	0.41	127,227
15 Sep 26	0.40450 -0.02	0.43	0.36	0.41	815,983
14 Sep 26	0.42820 +0.01	0.44	0.41	0.44	274,742
11 Sep 26	0.41910 +0.00	0.44	0.41	0.41	63,477
10 Sep 26	0.42250 +0.00	0.43	0.41	0.41	66,707
09 Sep 26	0.42640 +0.00	0.44	0.43	0.43	74,068
08 Sep 26	0.42200 -0.01	0.45	0.41	0.42	165,022
04 Sep 26	0.43390 +0.01	0.45	0.41	0.43	70,281
03 Sep 26	0.41920 -0.03	0.45	0.41	0.43	162,490
02 Sep 26	0.44700 -0.01	0.47	0.43	0.44	200,408
01 Sep 26	0.45990 +0.03	0.46	0.41	0.41	501,706
31 Aug 26	0.43000 +0.02	0.57	0.40	0.41	5,735,272
28 Aug 26	0.41000 +0.01	0.43	0.40	0.40	148,395
27 Aug 26	0.40410 -0.01	0.43	0.40	0.41	93,413
26 Aug 26	0.41640 +0.00	0.44	0.40	0.41	63,076
25 Aug 26	0.42000 +0.01	0.45	0.40	0.41	253,713
24 Aug 26	0.41200 -0.03	0.45	0.40	0.44	211,391
21 Aug 26	0.44090 -0.01	0.48	0.42	0.46	824,983
20 Aug 26	0.44990 +0.04	0.45	0.40	0.41	123,572
19 Aug 26	0.41470 +0.00	0.42	0.40	0.42	143,229
18 Aug 26	0.41650 -0.02	0.43	0.38	0.42	284,624
17 Aug 26	0.43710 -0.01	0.46	0.41	0.46	57,631
14 Aug 26	0.44900 +0.02	0.47	0.41	0.42	199,749
13 Aug 26	0.43000 +0.05	0.44	0.37	0.38	415,431
12 Aug 26	0.38000 +0.02	0.38	0.36	0.38	384,694
11 Aug 26	0.35880 +0.00	0.37	0.33	0.35	91,443
10 Aug 26	0.35800 +0.01	0.36	0.33	0.34	113,512
07 Aug 26	0.34430 -0.02	0.38	0.34	0.38	226,414
06 Aug 26	0.36000 +0.00	0.39	0.34	0.38	78,971
05 Aug 26	0.36400 -0.01	0.39	0.36	0.39	110,066
04 Aug 26	0.37820 +0.01	0.39	0.34	0.36	46,953
03 Aug 26	0.36930 +0.01	0.40	0.36	0.39	185,256
31 Jul 26	0.35990 +0.02	0.36	0.33	0.33	66,872
30 Jul 26	0.33510 +0.01	0.36	0.31	0.32	58,313
29 Jul 26	0.32260 +0.00	0.34	0.31	0.33	79,222
28 Jul 26	0.32310 -0.01	0.34	0.31	0.32	58,670
27 Jul 26	0.32915 -0.01	0.35	0.31	0.35	87,001
24 Jul 26	0.34300 +0.00	0.35	0.32	0.34	87,340
23 Jul 26	0.34800 +0.01	0.37	0.30	0.34	315,471
22 Jul 26	0.34250 -0.01	0.35	0.33	0.35	36,931
21 Jul 26	0.34800 +0.00	0.36	0.33	0.34	78,008
20 Jul 26	0.34390 -0.01	0.36	0.34	0.35	23,750
17 Jul 26	0.35010 +0.00	0.37	0.33	0.34	52,593
16 Jul 26	0.34870 +0.00	0.37	0.34	0.36	78,238
15 Jul 26	0.35000 +0.00	0.37	0.34	0.36	131,528
14 Jul 26	0.35000 +0.01	0.36	0.34	0.35	95,944
13 Jul 26	0.34100 +0.00	0.37	0.34	0.36	143,765
10 Jul 26	0.34320 +0.01	0.37	0.33	0.33	52,960
09 Jul 26	0.33560 +0.01	0.36	0.34	0.34	80,577
08 Jul 26	0.33000 +0.00	0.35	0.32	0.32	239,767
07 Jul 26	0.32940 -0.03	0.36	0.33	0.35	140,291
06 Jul 26	0.35940 +0.03	0.37	0.32	0.32	164,973
02 Jul 26	0.33100 -0.01	0.37	0.33	0.35	111,170
01 Jul 26	0.34460 -0.01	0.38	0.34	0.36	209,630
30 Jun 26	0.35010 +0.02	0.36	0.32	0.33	244,001
29 Jun 26	0.33240 +0.00	0.36	0.32	0.33	288,043
26 Jun 26	0.33460 +0.01	0.34	0.31	0.32	303,989
25 Jun 26	0.32510 -0.02	0.37	0.31	0.34	390,416
24 Jun 26	0.34360 -0.03	0.38	0.34	0.37	372,144
23 Jun 26	0.37200 -0.01	0.40	0.37	0.37	131,748
22 Jun 26	0.37960 +0.01	0.40	0.38	0.38	157,419
18 Jun 26	0.37290 -0.02	0.41	0.37	0.39	782,912
17 Jun 26	0.39450 -0.01	0.43	0.39	0.41	233,401
16 Jun 26	0.40840 -0.02	0.44	0.40	0.43	429,567
15 Jun 26	0.42510 +0.01	0.44	0.42	0.44	52,592
12 Jun 26	0.42000 -0.01	0.44	0.42	0.43	109,445
11 Jun 26	0.42510 +0.00	0.45	0.42	0.43	172,785
10 Jun 26	0.42810 -0.01	0.46	0.43	0.45	67,149
09 Jun 26	0.43500 +0.01	0.46	0.43	0.45	123,901
08 Jun 26	0.42910 +0.01	0.45	0.42	0.43	259,426
05 Jun 26	0.42020 -0.04	0.46	0.42	0.44	177,725
04 Jun 26	0.45530 +0.00	0.47	0.44	0.45	121,559
03 Jun 26	0.45940 -0.03	0.52	0.46	0.51	345,628
02 Jun 26	0.49050 +0.01	0.53	0.47	0.51	477,277
01 Jun 26	0.48020 +0.03	0.51	0.42	0.44	767,846
29 May 26	0.44590 +0.02	0.46	0.41	0.43	723,795
28 May 26	0.42480 +0.01	0.43	0.40	0.40	261,762
27 May 26	0.41700 +0.00	0.43	0.41	0.41	270,687
26 May 26	0.41570 +0.00	0.44	0.41	0.44	194,166
22 May 26	0.41390 -0.02	0.44	0.41	0.43	122,951
21 May 26	0.43500 +0.00	0.44	0.41	0.44	485,355
20 May 26	0.43010 +0.01	0.44	0.41	0.42	148,558
19 May 26	0.42010 -0.02	0.45	0.41	0.43	226,169
18 May 26	0.43830 +0.01	0.46	0.42	0.46	153,376
15 May 26	0.42900 -0.02	0.48	0.43	0.44	130,929
14 May 26	0.44940 +0.04	0.46	0.40	0.41	274,837
13 May 26	0.40890 -0.04	0.48	0.40	0.46	777,501
12 May 26	0.45100 -0.09	0.52	0.45	0.52	551,917
11 May 26	0.54300 +0.07	0.56	0.49	0.50	321,633
08 May 26	0.47020 +0.00	0.49	0.47	0.48	90,522
07 May 26	0.47280 -0.01	0.50	0.47	0.48	149,962
06 May 26	0.48220 +0.01	0.50	0.47	0.50	205,175
05 May 26	0.46940 +0.02	0.48	0.44	0.44	363,301
04 May 26	0.44660 -0.02	0.47	0.44	0.47	599,202
01 May 26	0.46810 +0.00	0.52	0.47	0.49	104,649
30 Apr 26	0.46710 -0.01	0.52	0.47	0.47	173,366
29 Apr 26	0.47980 -0.02	0.50	0.46	0.49	227,323
28 Apr 26	0.49610 -0.03	0.52	0.48	0.51	324,678
27 Apr 26	0.52290 -0.02	0.58	0.51	0.56	391,061
24 Apr 26	0.54120 -0.05	0.62	0.54	0.59	357,918
23 Apr 26	0.59190 -0.05	0.64	0.56	0.63	490,349
22 Apr 26	0.63820 +0.03	0.65	0.61	0.64	139,846
21 Apr 26	0.60410 -0.06	0.70	0.60	0.69	733,022
20 Apr 26	0.66810 +0.07	0.67	0.58	0.60	308,600
17 Apr 26	0.59430 -0.04	0.66	0.59	0.65	367,236
16 Apr 26	0.63810 +0.06	0.64	0.58	0.58	389,294
15 Apr 26	0.57950 -0.01	0.61	0.56	0.61	391,228
14 Apr 26	0.58630 +0.01	0.62	0.58	0.59	235,372
13 Apr 26	0.57800 +0.03	0.59	0.54	0.55	331,224
10 Apr 26	0.55100 +0.03	0.58	0.54	0.54	276,036
09 Apr 26	0.52490 -0.06	0.59	0.52	0.55	580,484
08 Apr 26	0.58000 +0.06	0.58	0.53	0.55	419,690
07 Apr 26	0.51970 -0.04	0.64	0.51	0.57	872,846
06 Apr 26	0.55790 +0.02	0.58	0.54	0.54	493,744
02 Apr 26	0.54030 +0.07	0.57	0.46	0.49	562,823
01 Apr 26	0.47500 +0.03	0.48	0.44	0.46	334,244
31 Mar 26	0.44490 +0.04	0.45	0.40	0.42	305,979
30 Mar 26	0.40700 +0.02	0.42	0.39	0.40	175,351
27 Mar 26	0.39100 -0.03	0.42	0.39	0.41	234,873
26 Mar 26	0.42180 +0.00	0.44	0.41	0.41	474,263
25 Mar 26	0.41710 +0.01	0.44	0.41	0.42	441,994
24 Mar 26	0.40970 +0.02	0.42	0.38	0.38	363,644
23 Mar 26	0.38970 +0.02	0.40	0.36	0.39	283,045
20 Mar 26	0.37200 -0.02	0.39	0.35	0.39	594,204
19 Mar 26	0.39000 +0.02	0.39	0.35	0.37	1,432,317
18 Mar 26	0.37060 -0.04	0.41	0.37	0.41	1,517,044
17 Mar 26	0.41400 -0.02	0.46	0.40	0.46	1,026,449
16 Mar 26	0.43540 -0.09	0.52	0.41	0.49	2,592,036
13 Mar 26	0.52760 -0.08	0.58	0.52	0.57	1,610,219
12 Mar 26	0.60550 +0.09	0.70	0.53	0.53	12,703,722
11 Mar 26	0.51880 -0.01	0.53	0.50	0.51	282,289
10 Mar 26	0.52510 -0.01	0.55	0.52	0.55	535,615
09 Mar 26	0.53570 +0.00	0.55	0.50	0.54	480,279
06 Mar 26	0.53570 -0.02	0.57	0.51	0.56	449,316
05 Mar 26	0.56000 +0.02	0.59	0.52	0.54	559,971
04 Mar 26	0.54000 +0.02	0.55	0.47	0.52	950,699
03 Mar 26	0.52000 +0.06	0.53	0.40	0.45	1,001,612
02 Mar 26	0.45900 -0.10	0.56	0.45	0.54	1,611,216
27 Feb 26	0.56000 +0.01	0.58	0.54	0.57	746,647
26 Feb 26	0.55000 +0.00	0.58	0.54	0.55	346,825
25 Feb 26	0.55020 -0.02	0.60	0.55	0.57	359,690
24 Feb 26	0.57000 +0.02	0.61	0.54	0.54	543,174
23 Feb 26	0.55130 -0.04	0.62	0.54	0.60	264,062
20 Feb 26	0.59400 -0.02	0.64	0.59	0.62	146,153
19 Feb 26	0.61300 -0.01	0.64	0.59	0.62	211,857
18 Feb 26	0.62500 +0.04	0.67	0.58	0.59	320,969
17 Feb 26	0.58860 +0.00	0.61	0.56	0.59	141,001
13 Feb 26	0.58650 -0.01	0.62	0.58	0.58	319,386
12 Feb 26	0.60000 -0.03	0.63	0.58	0.63	455,693
11 Feb 26	0.62800 +0.04	0.63	0.56	0.60	516,627
10 Feb 26	0.58430 +0.01	0.63	0.57	0.60	667,879
09 Feb 26	0.57380 +0.01	0.61	0.55	0.58	556,170
06 Feb 26	0.56510 +0.03	0.60	0.53	0.55	702,840
05 Feb 26	0.53310 -0.07	0.62	0.53	0.60	1,167,431
04 Feb 26	0.60000 +0.02	0.74	0.58	0.60	4,108,935
03 Feb 26	0.58000 -0.28	0.89	0.56	0.87	1,811,596
02 Feb 26	0.86420 +0.03	0.96	0.86	0.87	541,202
30 Jan 26	0.83780 -0.13	1.00	0.83	0.96	2,101,225
29 Jan 26	0.96810 -0.16	1.14	0.95	1.13	900,366
28 Jan 26	1.13000 -0.03	1.17	1.11	1.16	340,225
27 Jan 26	1.16000 +0.02	1.18	1.12	1.17	714,937
26 Jan 26	1.14000 -0.06	1.27	1.13	1.21	613,994
23 Jan 26	1.20000 -0.01	1.29	1.20	1.21	720,902
22 Jan 26	1.21000 -0.01	1.26	1.19	1.24	478,417
21 Jan 26	1.22000 -0.08	1.33	1.19	1.31	590,452
20 Jan 26	1.30000 +0.01	1.32	1.24	1.26	228,338
16 Jan 26	1.29000 -0.04	1.40	1.29	1.35	219,083
15 Jan 26	1.33000 +0.10	1.36	1.23	1.23	592,582
14 Jan 26	1.23000 +0.01	1.24	1.19	1.22	351,566
13 Jan 26	1.22000 +0.03	1.25	1.18	1.22	351,764
12 Jan 26	1.19000 -0.07	1.27	1.17	1.25	748,475
09 Jan 26	1.26000 -0.09	1.38	1.25	1.35	648,396
08 Jan 26	1.35000 -0.08	1.43	1.35	1.41	621,746
07 Jan 26	1.43000 -0.10	1.56	1.37	1.50	691,234
06 Jan 26	1.53000 +0.09	1.54	1.40	1.44	372,029
05 Jan 26	1.44000 +0.09	1.45	1.31	1.34	785,800
02 Jan 26	1.35000 +0.04	1.38	1.25	1.31	458,503
31 Dec 25	1.31000 +0.01	1.33	1.27	1.31	141,243
30 Dec 25	1.30000 +0.03	1.34	1.25	1.26	264,654
29 Dec 25	1.27000 -0.05	1.33	1.26	1.33	315,696
26 Dec 25	1.32000 -0.04	1.36	1.31	1.35	139,530
24 Dec 25	1.36000 +0.01	1.38	1.33	1.33	61,959
23 Dec 25	1.35000 +0.00	1.39	1.31	1.35	632,245
22 Dec 25	1.35000 -0.05	1.42	1.35	1.40	404,923
19 Dec 25	1.40000 +0.01	1.43	1.35	1.38	1,098,941
18 Dec 25	1.39000 -0.10	1.51	1.38	1.50	628,510
17 Dec 25	1.49000 -0.02	1.54	1.43	1.52	566,404
16 Dec 25	1.51000 -0.04	1.60	1.50	1.55	402,245
15 Dec 25	1.55000 -0.02	1.64	1.55	1.58	646,577
12 Dec 25	1.57000 -0.01	1.65	1.57	1.61	309,710
11 Dec 25	1.58000 -0.03	1.64	1.57	1.59	284,747
10 Dec 25	1.61000 -0.06	1.70	1.55	1.68	419,576
09 Dec 25	1.67000 +0.19	1.68	1.48	1.48	563,397
08 Dec 25	1.48000 -0.02	1.57	1.48	1.53	249,132
05 Dec 25	1.50000 -0.08	1.61	1.50	1.59	255,974
04 Dec 25	1.58000 -0.01	1.61	1.55	1.57	180,501
03 Dec 25	1.59000 -0.03	1.67	1.57	1.61	643,151
02 Dec 25	1.62000 +0.00	1.65	1.60	1.65	141,014
01 Dec 25	1.62000 -0.10	1.73	1.61	1.69	259,643
28 Nov 25	1.72000 +0.10	1.73	1.58	1.62	193,959
26 Nov 25	1.62000 +0.08	1.64	1.53	1.54	504,979
25 Nov 25	1.54000 -0.01	1.58	1.51	1.55	241,687
24 Nov 25	1.55000 +0.06	1.66	1.42	1.50	805,130
21 Nov 25	1.49000 +0.06	1.52	1.40	1.44	229,544
20 Nov 25	1.43000 -0.14	1.61	1.42	1.59	416,626
19 Nov 25	1.57000 -0.06	1.65	1.57	1.60	218,856
18 Nov 25	1.63000 +0.09	1.65	1.50	1.51	455,940
17 Nov 25	1.54500 -0.13	1.68	1.54	1.66	507,815
14 Nov 25	1.68000 -0.03	1.75	1.66	1.71	499,756
13 Nov 25	1.71000 -0.16	1.88	1.70	1.88	636,991
12 Nov 25	1.87000 -0.06	2.03	1.74	1.94	1,185,140
11 Nov 25	1.93000 +0.19	1.97	1.74	1.74	584,210
10 Nov 25	1.74000 -0.05	1.85	1.72	1.82	346,222
07 Nov 25	1.79000 +0.13	1.79	1.64	1.67	442,790
06 Nov 25	1.66000 -0.10	1.84	1.65	1.75	306,630
05 Nov 25	1.76000 -0.01	1.90	1.74	1.77	392,155
04 Nov 25	1.77000 -0.09	1.92	1.77	1.83	368,813
03 Nov 25	1.86000 -0.17	2.04	1.84	2.03	864,160
31 Oct 25	2.03000 +0.31	2.10	1.62	1.70	2,064,397
30 Oct 25	1.72000 -0.20	1.90	1.72	1.85	533,162
29 Oct 25	1.92000 -0.08	1.98	1.80	1.98	1,169,518
28 Oct 25	2.00000 +0.00	2.01	1.88	2.00	724,492
27 Oct 25	2.00000 +0.16	2.19	1.90	1.95	1,866,652
24 Oct 25	1.84000 -0.15	2.01	1.82	1.99	530,943
23 Oct 25	1.99000 +0.08	2.10	1.89	1.90	1,252,820
22 Oct 25	1.91000 +0.15	2.14	1.70	1.71	3,119,159
21 Oct 25	1.76000 +0.12	1.78	1.58	1.64	1,058,915
20 Oct 25	1.64000 -0.06	1.75	1.60	1.70	708,097
17 Oct 25	1.70000 -0.14	1.98	1.70	1.77	1,594,712
16 Oct 25	1.84000 -0.14	2.10	1.72	2.02	2,625,414
15 Oct 25	1.98000 +0.44	2.02	1.58	1.61	4,381,038
14 Oct 25	1.54000 +0.13	1.55	1.34	1.40	1,041,377
13 Oct 25	1.41000 -0.02	1.51	1.38	1.49	1,262,188
10 Oct 25	1.43000 +0.01	1.76	1.38	1.45	3,066,540
09 Oct 25	1.42000 +0.09	1.43	1.30	1.34	900,318
08 Oct 25	1.33000 +0.03	1.37	1.23	1.28	754,532
07 Oct 25	1.30000 -0.08	1.46	1.28	1.39	533,417
06 Oct 25	1.38000 +0.04	1.44	1.30	1.35	751,990
03 Oct 25	1.34000 +0.03	1.39	1.30	1.30	756,711
02 Oct 25	1.31000 -0.06	1.41	1.30	1.40	558,026
01 Oct 25	1.37000 -0.04	1.45	1.34	1.40	447,372
30 Sep 25	1.41000 -0.08	1.51	1.20	1.48	773,965
29 Sep 25	1.49000 -0.01	1.54	1.45	1.52	698,031
26 Sep 25	1.50000 -0.10	1.63	1.48	1.60	451,634
25 Sep 25	1.60000 -0.13	1.78	1.55	1.72	578,176
24 Sep 25	1.73000 +0.06	1.80	1.65	1.71	868,373
23 Sep 25	1.67000 -0.02	1.83	1.66	1.69	534,103
22 Sep 25	1.69000 +0.02	1.79	1.66	1.67	907,398
19 Sep 25	1.67000 -0.10	1.80	1.66	1.76	521,883
18 Sep 25	1.77000 -0.04	1.88	1.76	1.82	879,777
17 Sep 25	1.81000 -0.10	1.95	1.80	1.90	599,523
16 Sep 25	1.91000 -0.04	1.99	1.90	1.94	397,688
15 Sep 25	1.95000 -0.09	2.06	1.94	2.05	732,528
12 Sep 25	2.04000 -0.05	2.09	2.01	2.07	604,428
11 Sep 25	2.09000 +0.03	2.14	2.01	2.09	588,770
10 Sep 25	2.06000 -0.18	2.30	2.01	2.25	942,672
09 Sep 25	2.24000 -0.43	2.46	1.97	2.33	2,054,918
08 Sep 25	2.67000 -0.04	2.85	2.43	2.68	1,305,617
05 Sep 25	2.71000 -0.14	2.94	2.71	2.88	284,293
04 Sep 25	2.85000 +0.03	2.87	2.80	2.82	256,269
03 Sep 25	2.81500 -0.08	2.95	2.81	2.91	312,284
02 Sep 25	2.89000 +0.10	2.91	2.68	2.75	782,485
29 Aug 25	2.79000 -0.08	2.88	2.71	2.88	293,942
28 Aug 25	2.87000 +0.17	2.89	2.63	2.72	739,590
27 Aug 25	2.70000 -0.11	2.85	2.67	2.81	280,287
26 Aug 25	2.81000 +0.02	2.88	2.75	2.78	476,184
25 Aug 25	2.79000 -0.14	2.93	2.74	2.91	299,136
22 Aug 25	2.93000 -0.01	3.07	2.89	2.93	319,958
21 Aug 25	2.94000 +0.24	2.95	2.60	2.70	408,047
20 Aug 25	2.70000 -0.25	2.93	2.63	2.93	509,159
19 Aug 25	2.95000 -0.05	3.00	2.92	3.00	125,483
18 Aug 25	3.00000 +0.05	3.05	2.93	2.94	304,481
15 Aug 25	2.95000 -0.05	3.05	2.80	3.00	362,180
14 Aug 25	3.00000 -0.12	3.11	2.87	3.08	320,993
13 Aug 25	3.12000 -0.06	3.24	3.10	3.21	85,413
12 Aug 25	3.18000 +0.08	3.25	3.10	3.13	167,905
11 Aug 25	3.10000 +0.00	3.13	2.98	3.07	129,143
08 Aug 25	3.10000 -0.22	3.33	3.00	3.33	178,975
07 Aug 25	3.32000 -0.05	3.42	3.30	3.41	116,876
06 Aug 25	3.37000 -0.22	3.60	3.36	3.60	160,411
05 Aug 25	3.59000 +0.01	3.75	3.56	3.62	171,952
04 Aug 25	3.58000 +0.11	3.63	3.34	3.49	140,198
01 Aug 25	3.47000 +0.05	3.48	3.30	3.39	129,333
31 Jul 25	3.42000 -0.05	3.51	3.34	3.47	160,982
30 Jul 25	3.47000 -0.18	3.68	3.47	3.63	102,199
29 Jul 25	3.65000 -0.02	3.70	3.55	3.68	60,129
28 Jul 25	3.67000 -0.08	3.84	3.66	3.74	125,733
25 Jul 25	3.75000 +0.05	3.77	3.66	3.76	93,759
24 Jul 25	3.70000 -0.03	3.77	3.66	3.70	144,822
23 Jul 25	3.73000 +0.07	3.81	3.62	3.74	218,962
22 Jul 25	3.66000 +0.10	3.70	3.50	3.53	114,562
21 Jul 25	3.56000 -0.05	3.76	3.51	3.63	122,527
18 Jul 25	3.61000 -0.14	3.90	3.61	3.76	86,524
17 Jul 25	3.75000 -0.06	3.85	3.72	3.81	153,702
16 Jul 25	3.81000 -0.08	3.91	3.79	3.89	41,371
15 Jul 25	3.89000 -0.15	4.08	3.84	4.04	143,048
14 Jul 25	4.04000 -0.19	4.23	4.03	4.22	97,374
11 Jul 25	4.23000 -0.19	4.40	4.14	4.38	157,975
10 Jul 25	4.42000 -0.09	4.50	4.37	4.46	75,615
09 Jul 25	4.51000 +0.00	4.57	4.43	4.51	32,699
08 Jul 25	4.51000 +0.10	4.63	4.38	4.46	81,987
07 Jul 25	4.41000 -0.53	4.89	4.25	4.76	438,431
03 Jul 25	4.94000 -0.05	5.00	4.82	5.00	80,735
02 Jul 25	4.99000 +0.40	5.00	4.57	4.60	180,572
01 Jul 25	4.59000 +0.12	4.70	4.46	4.47	107,385
30 Jun 25	4.47000 -0.02	4.53	4.36	4.53	142,969
27 Jun 25	4.49000 -0.25	4.80	4.22	4.75	391,501
26 Jun 25	4.74000 +0.15	4.74	4.58	4.58	76,190
25 Jun 25	4.59000 -0.09	4.69	4.55	4.66	87,812
24 Jun 25	4.68000 +0.13	4.76	4.40	4.58	178,515
23 Jun 25	4.55000 +0.01	4.63	4.41	4.48	153,701
20 Jun 25	4.54000 -0.19	4.80	4.52	4.73	114,501
18 Jun 25	4.73000 +0.05	4.87	4.62	4.69	60,313
17 Jun 25	4.68000 -0.15	4.76	4.57	4.73	100,113
16 Jun 25	4.83000 +0.45	5.15	4.41	4.41	208,105
13 Jun 25	4.38000 -0.10	4.54	4.30	4.44	103,830
12 Jun 25	4.48000 -0.16	4.64	4.47	4.60	53,771
11 Jun 25	4.64000 -0.11	4.81	4.50	4.81	99,296
10 Jun 25	4.75000 -0.11	4.94	4.64	4.94	165,499
09 Jun 25	4.86000 -0.19	5.16	4.86	5.06	96,625
06 Jun 25	5.05000 +0.16	5.09	4.88	4.94	83,904
05 Jun 25	4.89000 -0.03	5.02	4.85	4.92	77,039
04 Jun 25	4.92000 -0.08	5.09	4.86	5.00	75,551
03 Jun 25	5.00000 +0.20	5.01	4.55	4.83	140,202
02 Jun 25	4.80000 -0.08	4.97	4.75	4.95	76,121
30 May 25	4.88000 -0.08	4.99	4.75	4.98	233,882
29 May 25	4.96000 -0.05	5.07	4.87	5.06	42,493
28 May 25	5.01000 -0.15	5.18	4.72	5.17	154,623
27 May 25	5.16000 +0.53	5.16	4.60	4.70	298,874
23 May 25	4.63000 +0.10	4.93	4.60	4.60	233,621
22 May 25	4.53000 +0.08	4.61	4.31	4.42	114,044
21 May 25	4.45000 -0.20	4.84	4.38	4.61	168,565
20 May 25	4.65000 -0.11	4.78	4.55	4.75	157,598
19 May 25	4.76000 +0.11	4.78	4.59	4.61	125,084
16 May 25	4.65000 +0.12	4.67	4.45	4.60	47,666
15 May 25	4.53000 +0.01	4.61	4.34	4.49	97,246
14 May 25	4.52000 -0.16	4.68	4.33	4.68	73,919
13 May 25	4.68000 +0.03	4.74	4.39	4.69	166,526
12 May 25	4.65000 -0.06	4.85	4.38	4.85	182,888
09 May 25	4.71000 +0.24	4.76	4.48	4.49	134,956
08 May 25	4.47000 +0.36	4.49	4.12	4.12	114,556
07 May 25	4.11000 -0.06	4.27	4.04	4.19	134,303
06 May 25	4.17000 +0.00	4.29	4.00	4.17	157,552
05 May 25	4.17000 -0.42	4.59	4.17	4.50	198,301
02 May 25	4.59000 +0.23	4.67	4.38	4.47	97,406
01 May 25	4.36000 +0.11	4.41	4.12	4.23	59,145
30 Apr 25	4.25000 -0.02	4.37	4.10	4.21	55,864
29 Apr 25	4.27000 +0.04	4.44	4.10	4.35	107,940
28 Apr 25	4.23000 -0.07	4.43	4.14	4.30	58,251
25 Apr 25	4.30000 -0.05	4.49	4.20	4.39	85,141
24 Apr 25	4.35000 +0.12	4.42	4.19	4.25	64,389
23 Apr 25	4.23000 -0.05	4.50	4.04	4.33	98,880
22 Apr 25	4.28000 +0.18	4.41	4.10	4.16	109,948
21 Apr 25	4.10000 -0.04	4.19	3.85	4.14	107,436
17 Apr 25	4.14000 -0.10	4.35	4.11	4.23	41,767
16 Apr 25	4.24000 -0.11	4.53	4.10	4.28	83,918
15 Apr 25	4.35000 -0.09	4.58	4.34	4.40	82,941
14 Apr 25	4.44000 +0.08	4.71	4.32	4.61	89,819
11 Apr 25	4.36000 +0.27	4.49	4.08	4.08	169,305
10 Apr 25	4.09000 -0.06	4.14	3.95	4.12	98,139
09 Apr 25	4.15000 +0.45	4.21	3.51	3.68	238,964
08 Apr 25	3.70000 -0.27	4.14	3.66	3.98	210,372
07 Apr 25	3.97000 -0.16	4.22	3.75	3.95	198,506
04 Apr 25	4.13000 -0.11	4.21	3.83	4.20	281,898
03 Apr 25	4.24000 -0.25	4.63	4.22	4.48	119,461
02 Apr 25	4.49000 +0.03	4.58	4.41	4.46	31,739
01 Apr 25	4.46000 -0.11	4.61	4.30	4.55	90,456
31 Mar 25	4.56500 -0.34	4.86	4.37	4.84	174,422
28 Mar 25	4.90000 +0.06	5.09	4.71	4.93	334,206
27 Mar 25	4.84000 +0.46	5.04	4.33	4.38	620,751
26 Mar 25	4.38000 +0.19	4.39	4.11	4.18	163,361
25 Mar 25	4.19000 +0.10	4.30	4.02	4.09	233,139
24 Mar 25	4.09000 -0.27	4.37	4.08	4.34	80,829
21 Mar 25	4.36000 +0.05	4.40	4.08	4.33	422,612
20 Mar 25	4.31000 -0.28	4.59	4.28	4.59	129,380
19 Mar 25	4.59000 +0.36	4.61	4.20	4.20	294,386
18 Mar 25	4.23000 -0.40	4.77	4.20	4.60	385,232
17 Mar 25	4.63000 +0.00	4.72	4.52	4.62	301,984
14 Mar 25	4.63000 +0.02	4.80	4.58	4.68	124,397
13 Mar 25	4.61000 -0.19	5.01	4.55	4.77	153,290
12 Mar 25	4.80000 -0.42	5.33	4.77	5.21	164,639
11 Mar 25	5.22000 +0.11	5.35	5.04	5.08	430,686
10 Mar 25	5.11000 -0.08	5.40	4.84	5.10	575,158
07 Mar 25	5.19000 +0.21	5.22	4.89	5.00	411,321
06 Mar 25	4.98000 +0.58	5.01	4.52	4.53	1,084,648
05 Mar 25	4.40000 +0.39	4.41	4.08	4.12	553,011
04 Mar 25	4.01000 +0.07	4.02	3.68	3.91	347,725
03 Mar 25	3.94000 -0.08	4.14	3.93	4.03	368,096
28 Feb 25	4.02000 -0.19	4.19	4.00	4.19	493,251
27 Feb 25	4.21000 -0.18	4.51	4.20	4.51	240,379
26 Feb 25	4.39000 -0.08	4.59	4.37	4.47	172,903
25 Feb 25	4.47000 -0.06	4.64	4.37	4.56	223,350
24 Feb 25	4.53000 -0.02	4.62	4.47	4.55	149,390
21 Feb 25	4.55000 -0.19	4.83	4.55	4.77	147,780
20 Feb 25	4.74000 +0.03	4.80	4.52	4.76	256,828
19 Feb 25	4.71000 -0.12	4.98	4.69	4.93	245,114
18 Feb 25	4.83000 -0.13	5.03	4.74	4.90	529,796
14 Feb 25	4.96000 +0.22	4.98	4.42	4.75	946,899
13 Feb 25	4.73500 -0.05	5.14	4.66	4.93	763,682
12 Feb 25	4.78000 -0.77	5.44	4.70	5.41	625,208
11 Feb 25	5.55000 -0.14	5.76	5.51	5.65	326,163
10 Feb 25	5.69000 +0.14	5.72	5.52	5.57	376,493
07 Feb 25	5.55000 -0.03	5.81	5.50	5.55	674,980
06 Feb 25	5.58000 -1.09	6.36	5.50	6.36	801,359
05 Feb 25	6.67000 -0.17	6.86	6.64	6.85	105,717
04 Feb 25	6.84000 +0.29	6.85	6.55	6.55	115,745
03 Feb 25	6.55000 -0.30	6.71	6.52	6.70	100,464
31 Jan 25	6.85000 -0.14	7.12	6.81	7.05	138,554
30 Jan 25	6.99500 -0.01	7.05	6.87	6.96	292,959
29 Jan 25	7.00000 +0.13	7.02	6.78	6.80	71,558
28 Jan 25	6.87000 -0.13	7.04	6.65	6.97	164,844
27 Jan 25	6.99500 -0.18	7.17	6.93	7.13	69,392
24 Jan 25	7.18000 +0.33	7.23	6.77	7.02	155,061
23 Jan 25	6.85000 -0.16	7.00	6.74	6.95	184,571
22 Jan 25	7.00500 -0.21	7.44	6.94	7.15	246,169
21 Jan 25	7.22000 +0.33	7.33	6.79	6.85	209,880
17 Jan 25	6.89000 -0.02	6.99	6.77	6.91	123,341
16 Jan 25	6.91000 -0.07	7.00	6.87	7.00	856,973
15 Jan 25	6.98000 -0.02	7.12	6.85	7.06	150,281
14 Jan 25	7.00000 +0.56	7.07	6.40	6.50	243,465
13 Jan 25	6.44000 -0.10	6.65	6.35	6.53	205,452
10 Jan 25	6.54000 -0.12	6.99	6.47	6.59	116,166
08 Jan 25	6.66000 -0.13	7.11	6.51	6.80	235,216
07 Jan 25	6.79000 +0.18	7.12	6.62	6.63	250,216
06 Jan 25	6.61000 +0.21	6.74	6.40	6.45	63,361
03 Jan 25	6.40000 -0.32	6.73	6.33	6.70	141,216
02 Jan 25	6.72000 +0.64	6.78	6.16	6.16	267,874
31 Dec 24	6.08000 +0.04	6.17	6.00	6.11	116,626
30 Dec 24	6.04000 -0.31	6.34	6.00	6.34	228,122
27 Dec 24	6.35000 +0.02	6.45	6.22	6.26	105,164
26 Dec 24	6.33000 +0.01	6.40	6.23	6.27	69,828
24 Dec 24	6.32000 -0.01	6.43	6.25	6.43	26,044
23 Dec 24	6.33000 +0.14	6.34	6.09	6.20	82,255
20 Dec 24	6.19000 +0.10	6.29	6.09	6.10	100,863
19 Dec 24	6.09000 -0.45	6.64	6.07	6.58	173,739
18 Dec 24	6.54000 -0.26	6.97	6.40	6.92	388,090
17 Dec 24	6.80000 +0.03	7.00	6.61	7.00	142,126
16 Dec 24	6.77000 +0.11	7.06	6.54	6.63	181,854
13 Dec 24	6.66000 +0.05	6.77	6.52	6.56	120,314
12 Dec 24	6.61000 -0.19	6.85	6.59	6.79	1,124,564
11 Dec 24	6.80000 +0.05	6.85	6.63	6.71	136,900
10 Dec 24	6.75000 -0.04	6.89	6.45	6.79	129,694
09 Dec 24	6.79000 +0.30	7.27	6.49	6.49	310,495
06 Dec 24	6.49000 -0.02	6.56	6.41	6.44	78,047
05 Dec 24	6.51000 -0.18	6.68	6.51	6.61	65,341
04 Dec 24	6.69000 -0.10	6.83	6.48	6.78	122,624
03 Dec 24	6.79000 -0.35	7.21	6.78	7.21	84,176
02 Dec 24	7.14000 +0.02	7.21	6.94	7.10	153,591
29 Nov 24	7.12000 +0.12	7.37	6.94	7.06	68,237
27 Nov 24	7.00000 -0.02	7.28	6.94	7.03	141,248
26 Nov 24	7.02000 +0.43	7.27	6.49	6.58	279,319
25 Nov 24	6.59000 +0.46	6.60	6.10	6.14	416,216
22 Nov 24	6.13000 -0.31	6.45	6.12	6.43	218,648
21 Nov 24	6.44000 -0.02	6.55	6.38	6.55	167,014
20 Nov 24	6.46000 +0.10	6.57	6.35	6.51	176,703
19 Nov 24	6.36000 +0.28	6.44	6.05	6.05	194,747
18 Nov 24	6.08000 -0.09	6.18	6.05	6.15	103,271
15 Nov 24	6.17000 -0.25	6.62	6.15	6.42	232,760
14 Nov 24	6.42000 -0.42	6.90	6.41	6.90	248,285
13 Nov 24	6.84000 +0.18	7.37	6.56	6.67	582,746
12 Nov 24	6.65500 +0.18	6.70	5.71	6.30	608,984
11 Nov 24	6.48000 +0.09	6.53	6.32	6.32	153,578
08 Nov 24	6.39000 -0.18	6.57	6.31	6.53	122,336
07 Nov 24	6.57000 +0.14	6.62	6.30	6.50	164,533
06 Nov 24	6.43000 -0.28	6.84	6.40	6.82	125,924
05 Nov 24	6.71000 +0.14	6.76	6.55	6.57	106,338
04 Nov 24	6.57000 +0.08	6.63	6.50	6.50	125,469
01 Nov 24	6.49000 -0.23	6.76	6.48	6.70	348,750
31 Oct 24	6.72000 -0.08	6.85	6.70	6.80	103,767
30 Oct 24	6.80000 -0.05	6.93	6.75	6.85	88,154
29 Oct 24	6.85000 -0.19	7.07	6.83	7.03	145,713
28 Oct 24	7.04000 +0.04	7.06	6.94	6.99	82,041
25 Oct 24	7.00000 +0.02	7.09	6.91	6.95	127,119
24 Oct 24	6.98000 -0.28	7.25	6.98	7.25	120,858
23 Oct 24	7.26000 +0.00	7.36	7.20	7.26	69,677
22 Oct 24	7.26000 -0.16	7.38	7.25	7.36	177,068
21 Oct 24	7.42000 -0.13	7.71	7.37	7.51	294,810
18 Oct 24	7.55000 +0.17	7.80	7.45	7.45	249,442
17 Oct 24	7.38000 +0.12	7.38	7.20	7.22	124,643
16 Oct 24	7.26000 +0.01	7.38	7.21	7.25	84,759
15 Oct 24	7.25000 -0.05	7.33	7.15	7.25	146,412
14 Oct 24	7.30000 -0.21	7.47	7.22	7.47	179,252
11 Oct 24	7.51000 +0.06	7.74	7.40	7.50	128,907
10 Oct 24	7.45000 +0.00	7.47	7.35	7.42	149,787
09 Oct 24	7.45000 +0.00	7.53	7.41	7.45	127,510
08 Oct 24	7.45000 -0.21	7.66	7.43	7.66	558,903
07 Oct 24	7.66000 -0.11	7.81	7.61	7.73	127,940
04 Oct 24	7.77000 +0.02	7.89	7.70	7.88	99,847
03 Oct 24	7.75000 -0.07	7.82	7.71	7.77	82,433
02 Oct 24	7.82000 -0.04	7.94	7.78	7.80	220,728
01 Oct 24	7.86000 -0.01	8.03	7.77	7.83	317,968
30 Sep 24	7.87000 +0.02	7.98	7.70	7.91	135,915
27 Sep 24	7.85000 -0.12	8.23	7.80	8.01	112,554
26 Sep 24	7.97000 +0.12	8.00	7.80	7.90	109,891
25 Sep 24	7.85000 -0.27	8.14	7.74	8.14	151,703
24 Sep 24	8.12000 +0.03	8.19	8.00	8.04	101,360
23 Sep 24	8.09000 -0.15	8.27	8.09	8.23	117,042
20 Sep 24	8.24000 -0.31	8.56	8.24	8.48	85,624
19 Sep 24	8.55000 +0.12	8.78	8.41	8.45	84,205
18 Sep 24	8.43000 -0.05	8.67	8.41	8.47	226,719
17 Sep 24	8.48000 -0.12	8.63	8.42	8.56	72,985
16 Sep 24	8.60000 +0.04	8.72	8.56	8.57	60,941
13 Sep 24	8.56000 -0.04	8.93	8.55	8.72	84,622
12 Sep 24	8.60000 +0.05	8.69	8.51	8.54	139,672
11 Sep 24	8.55000 -0.10	8.64	8.16	8.64	279,459
10 Sep 24	8.65000 -1.34	9.65	8.42	9.51	875,848
09 Sep 24	9.99000 -0.11	10.19	9.95	10.01	137,658
06 Sep 24	10.10000 -0.26	10.40	10.08	10.40	57,662
05 Sep 24	10.36000 -0.27	10.65	10.31	10.65	54,145
04 Sep 24	10.63000 +0.04	10.85	10.61	10.75	71,270
03 Sep 24	10.59000 -0.05	10.72	10.50	10.65	44,719
30 Aug 24	10.64000 -0.43	11.11	10.64	11.10	90,985
29 Aug 24	11.07000 -0.03	11.39	10.99	11.28	52,977
28 Aug 24	11.10000 +1.00	11.41	10.10	10.80	770,554
27 Aug 24	10.10000 +0.07	10.40	9.92	9.94	98,927
26 Aug 24	10.03000 +0.08	10.09	9.91	9.94	119,310
23 Aug 24	9.95000 +0.03	10.09	9.95	9.95	33,985
22 Aug 24	9.92000 -0.20	10.08	9.92	10.08	16,184
21 Aug 24	10.12000 -0.04	10.20	10.09	10.17	12,568
20 Aug 24	10.16000 -0.04	10.21	10.01	10.11	28,900
19 Aug 24	10.20000 +0.02	10.22	10.14	10.18	51,977
16 Aug 24	10.18000 +0.02	10.25	10.10	10.15	22,714
15 Aug 24	10.16000 +0.09	10.24	10.09	10.11	34,764
14 Aug 24	10.07000 -0.05	10.24	10.02	10.18	26,868
13 Aug 24	10.12000 +0.22	10.15	9.92	9.95	43,811
12 Aug 24	9.90000 -0.10	10.11	9.83	10.00	57,936
09 Aug 24	10.00000 -0.16	10.41	9.97	10.18	55,215
08 Aug 24	10.16000 +0.16	10.28	10.09	10.10	36,056
07 Aug 24	10.00000 -0.11	10.25	10.00	10.25	14,271
06 Aug 24	10.11000 +0.16	10.35	9.95	9.95	38,564
05 Aug 24	9.95000 -0.17	10.09	9.71	9.71	110,701
02 Aug 24	10.12000 -0.69	10.91	9.77	10.51	147,981
01 Aug 24	10.81000 -0.29	11.32	10.73	11.32	21,661
31 Jul 24	11.10000 +0.17	11.36	10.93	10.95	31,588
30 Jul 24	10.93000 -0.07	11.03	10.82	11.00	20,026
29 Jul 24	11.00000 -0.05	11.23	10.97	11.08	108,194
26 Jul 24	11.05000 +0.09	11.26	10.99	11.00	41,878
25 Jul 24	10.96000 -0.05	11.13	10.94	11.11	25,691
24 Jul 24	11.01000 -0.01	11.30	11.00	11.03	47,669
23 Jul 24	11.02000 -0.15	11.18	10.94	11.18	42,180
22 Jul 24	11.17000 +0.00	11.25	11.11	11.14	32,759
19 Jul 24	11.17000 +0.00	11.34	11.16	11.31	12,265
18 Jul 24	11.17000 -0.40	11.61	11.15	11.60	28,770
17 Jul 24	11.57000 +0.04	11.78	11.48	11.73	78,416
16 Jul 24	11.53000 +0.38	11.74	11.21	11.21	63,468
15 Jul 24	11.15000 -0.07	11.25	11.09	11.22	32,712
12 Jul 24	11.22000 +0.15	11.25	11.05	11.08	83,815
11 Jul 24	11.07000 +0.05	11.19	10.98	11.08	17,095
10 Jul 24	11.02000 +0.01	11.16	11.00	11.09	24,550
09 Jul 24	11.01000 -0.04	11.14	10.75	10.95	51,938
08 Jul 24	11.05000 -0.15	11.19	10.92	11.17	79,982
05 Jul 24	11.20000 +0.12	11.22	11.04	11.10	37,734
03 Jul 24	11.08000 +0.08	11.12	10.98	11.11	10,934
02 Jul 24	11.00000 -0.13	11.13	10.97	11.01	69,909
01 Jul 24	11.13000 -0.08	11.36	10.94	10.94	70,747
28 Jun 24	11.21000 +0.06	11.31	11.07	11.22	43,634
27 Jun 24	11.15000 +0.20	11.17	10.97	10.98	47,748
26 Jun 24	10.95000 +0.20	11.04	10.65	10.65	48,388
25 Jun 24	10.75000 +0.07	10.76	10.56	10.74	26,271
24 Jun 24	10.68000 +0.08	10.71	10.50	10.59	26,701
21 Jun 24	10.60000 +0.07	10.66	10.52	10.53	37,789
20 Jun 24	10.53000 -0.09	10.74	10.50	10.51	21,540
18 Jun 24	10.62000 +0.06	10.69	10.50	10.51	35,481
17 Jun 24	10.56000 -0.22	10.99	10.52	10.85	42,938
14 Jun 24	10.78500 -0.11	10.99	10.66	10.82	61,654
13 Jun 24	10.89000 +0.07	10.99	10.84	10.93	23,112
12 Jun 24	10.82000 +0.08	11.00	10.76	10.85	55,534
11 Jun 24	10.74000 +0.07	10.85	10.65	10.65	33,224
10 Jun 24	10.67000 -0.01	10.80	10.65	10.65	26,761
07 Jun 24	10.68000 -0.14	11.01	10.66	10.85	101,790
06 Jun 24	10.82000 +0.21	10.83	10.63	10.72	28,423
05 Jun 24	10.61000 -0.15	10.91	10.54	10.81	120,183
04 Jun 24	10.76000 -0.54	11.27	10.70	11.09	62,989
03 Jun 24	11.30000 -0.48	11.86	11.27	11.86	118,542
31 May 24	11.78000 +0.46	11.80	11.38	11.39	174,880
30 May 24	11.32000 +0.22	11.40	11.07	11.07	82,602
29 May 24	11.10000 +0.13	11.15	10.91	10.91	34,661
28 May 24	10.97000 +0.02	11.07	10.87	10.87	28,759
24 May 24	10.95000 +0.05	11.02	10.83	10.83	42,920
23 May 24	10.90000 -0.18	11.23	10.84	11.11	186,915
22 May 24	11.08000 -0.03	11.39	10.97	11.03	96,832
21 May 24	11.11000 -0.37	11.49	11.11	11.40	40,100
20 May 24	11.48000 -0.03	11.68	11.46	11.49	77,494
17 May 24	11.51000 +0.00	11.62	11.47	11.61	40,682
16 May 24	11.51000 +0.01	11.55	11.37	11.50	37,762
15 May 24	11.50000 -0.50	12.09	11.50	11.96	205,685
14 May 24	12.00000 -0.35	12.25	11.71	12.07	101,967
13 May 24	12.35000 -0.56	12.87	12.33	12.87	56,137
10 May 24	12.91000 -0.27	13.10	12.76	13.06	44,848
09 May 24	13.18000 +0.20	13.18	12.68	13.00	27,305
08 May 24	12.98000 +0.18	13.00	12.65	12.71	82,965
07 May 24	12.80000 +0.50	12.80	12.42	12.42	63,563
06 May 24	12.30000 +0.16	12.30	12.10	12.10	47,852
03 May 24	12.14000 +0.31	12.20	11.84	11.84	33,877
02 May 24	11.83000 +0.17	11.84	11.53	11.53	29,928
01 May 24	11.66000 -0.14	11.97	11.53	11.80	28,880
30 Apr 24	11.80000 -0.27	12.05	11.73	11.96	29,041
29 Apr 24	12.07000 +0.02	12.07	11.97	12.02	18,182
26 Apr 24	12.05000 -0.03	12.18	11.88	12.08	50,912
25 Apr 24	12.08000 +0.16	12.09	11.81	11.81	38,331
24 Apr 24	11.92000 -0.02	11.95	11.79	11.87	20,035
23 Apr 24	11.94000 -0.03	12.10	11.90	12.01	33,061
22 Apr 24	11.97000 -0.15	12.20	11.70	11.92	44,000
19 Apr 24	12.12000 -0.11	12.23	12.10	12.15	18,533
18 Apr 24	12.23000 -0.22	12.50	12.09	12.50	39,116
17 Apr 24	12.45000 +0.02	12.49	12.32	12.40	27,639
16 Apr 24	12.43000 -0.07	12.44	12.28	12.38	36,144
15 Apr 24	12.50000 +0.00	12.59	12.33	12.41	40,865
12 Apr 24	12.50000 -0.09	12.62	12.45	12.45	59,886
11 Apr 24	12.59000 +0.04	12.59	12.45	12.56	20,858
10 Apr 24	12.55000 +0.04	12.56	12.32	12.40	26,921
09 Apr 24	12.51000 -0.04	12.59	12.45	12.55	24,605
08 Apr 24	12.55000 -0.10	12.75	12.54	12.70	22,951
05 Apr 24	12.65000 -0.17	12.89	12.65	12.75	26,962
04 Apr 24	12.82000 +0.04	12.90	12.67	12.84	29,054
03 Apr 24	12.78000 +0.16	12.91	12.46	12.58	16,040
02 Apr 24	12.62000 +0.00	12.66	12.43	12.51	15,581
01 Apr 24	12.62000 -0.04	12.69	12.59	12.62	12,026
28 Mar 24	12.66000 +0.01	12.75	12.59	12.59	15,839
27 Mar 24	12.65000 +0.16	12.72	12.51	12.57	32,028
26 Mar 24	12.49000 -0.07	12.56	12.42	12.48	46,271
25 Mar 24	12.56000 -0.04	12.57	12.31	12.44	111,440
22 Mar 24	12.60000 -0.25	13.01	12.54	13.01	32,678
21 Mar 24	12.85000 -0.09	13.07	12.79	13.07	50,666
20 Mar 24	12.94000 +0.19	12.96	12.70	12.77	58,015
19 Mar 24	12.75000 -0.02	12.86	12.70	12.70	17,091
18 Mar 24	12.77000 -0.02	12.95	12.72	12.80	21,082
15 Mar 24	12.79000 -0.02	12.87	12.66	12.87	17,452
14 Mar 24	12.81000 -0.12	12.88	12.71	12.88	21,572
13 Mar 24	12.93000 +0.00	13.14	12.86	12.97	62,924
12 Mar 24	12.93000 -0.17	13.10	12.88	13.07	22,125
11 Mar 24	13.10000 -0.14	13.25	13.10	13.12	12,000
08 Mar 24	13.24000 +0.29	13.50	12.91	13.00	62,778
07 Mar 24	12.95000 -0.08	13.14	12.81	13.05	22,300
06 Mar 24	13.03000 +0.01	13.15	12.73	13.00	34,516
05 Mar 24	13.02000 -0.15	13.28	12.98	13.06	44,778
04 Mar 24	13.17000 -0.19	13.49	13.09	13.30	58,500
01 Mar 24	13.36000 +0.23	13.50	13.20	13.21	40,337
29 Feb 24	13.13000 -0.24	13.54	13.09	13.36	67,270
28 Feb 24	13.37000 +0.20	13.60	12.91	13.15	75,825
27 Feb 24	13.17000 +0.08	13.24	13.15	13.17	67,211
26 Feb 24	13.09000 -0.01	13.22	13.00	13.19	33,600
23 Feb 24	13.10000 +0.39	13.39	12.35	12.66	431,800
22 Feb 24	12.71000 -0.14	13.07	12.68	12.96	71,790
21 Feb 24	12.85000 -0.22	13.14	12.82	13.11	48,588
20 Feb 24	13.07000 -0.11	13.25	13.01	13.25	66,670
16 Feb 24	13.18000 -0.13	13.31	13.08	13.22	66,122
15 Feb 24	13.31000 -0.10	13.64	13.19	13.35	74,499
14 Feb 24	13.41000 -0.05	13.80	13.37	13.47	67,726
13 Feb 24	13.46000 -0.40	13.75	13.30	13.47	75,763
12 Feb 24	13.86000 +0.29	14.05	13.54	13.54	200,387
09 Feb 24	13.57000 +0.85	13.86	12.88	13.05	282,259
08 Feb 24	12.72000 -0.33	12.96	12.53	12.96	42,732
07 Feb 24	13.05000 +0.58	13.05	12.53	12.59	73,855
06 Feb 24	12.47000 -0.14	12.82	12.45	12.62	49,037
05 Feb 24	12.61000 -0.05	12.71	12.50	12.52	140,951
02 Feb 24	12.66000 -0.59	13.09	12.51	13.09	170,059
01 Feb 24	13.25000 -0.10	13.52	13.15	13.35	107,264
31 Jan 24	13.35000 -0.07	13.55	13.29	13.38	138,093
30 Jan 24	13.42000 -0.18	13.60	13.36	13.50	72,078
29 Jan 24	13.60000 -0.05	13.75	13.51	13.58	52,932
26 Jan 24	13.65000 -0.12	13.80	13.55	13.76	54,718
25 Jan 24	13.77000 +0.29	13.85	13.48	13.48	58,436
24 Jan 24	13.48000 -0.02	13.68	13.44	13.53	54,545
23 Jan 24	13.50000 -0.02	13.61	13.43	13.48	33,301
22 Jan 24	13.52000 -0.12	13.81	13.44	13.53	54,616
19 Jan 24	13.64000 +0.30	13.72	13.20	13.30	67,066
18 Jan 24	13.34000 +0.01	13.36	13.11	13.36	26,591
17 Jan 24	13.33000 -0.08	13.42	13.13	13.36	61,833
16 Jan 24	13.41000 -0.44	13.85	13.41	13.85	37,478
12 Jan 24	13.85000 +0.33	13.85	13.50	13.60	90,773
11 Jan 24	13.52000 +0.02	13.66	13.40	13.47	37,268
10 Jan 24	13.50000 +0.01	13.59	13.35	13.44	11,832
09 Jan 24	13.49000 -0.21	13.61	13.44	13.53	31,261
08 Jan 24	13.70000 +0.38	13.70	13.15	13.24	48,934
05 Jan 24	13.32000 +0.07	13.37	13.11	13.11	31,770
04 Jan 24	13.25000 -0.23	13.39	13.10	13.35	45,875
03 Jan 24	13.48000 -0.14	13.62	13.38	13.62	35,616
02 Jan 24	13.62000 -0.11	13.74	13.50	13.62	42,190
29 Dec 23	13.73000 -0.01	13.85	13.65	13.70	51,593
28 Dec 23	13.74000 -0.01	13.77	13.61	13.67	34,863
27 Dec 23	13.75000 -0.09	13.92	13.68	13.85	30,211
26 Dec 23	13.84000 +0.19	13.93	13.61	13.74	42,692
22 Dec 23	13.65000 -0.15	13.92	13.65	13.80	37,974
21 Dec 23	13.80000 +0.19	13.83	13.60	13.72	46,260
20 Dec 23	13.61000 +0.06	13.87	13.49	13.49	73,922
19 Dec 23	13.55000 +0.05	13.65	13.41	13.50	109,993
18 Dec 23	13.50000 -0.02	13.60	13.02	13.59	116,924
15 Dec 23	13.52000 -0.09	13.75	13.46	13.57	161,630
14 Dec 23	13.61000 +0.39	13.70	13.21	13.31	146,778
13 Dec 23	13.22000 +0.18	13.35	12.48	13.04	95,385
12 Dec 23	13.04000 +0.19	13.25	12.39	12.83	135,529
11 Dec 23	12.85000 +0.17	12.89	12.53	12.65	88,668
08 Dec 23	12.68000 +0.11	12.74	12.48	12.57	51,462
07 Dec 23	12.57000 +0.05	12.70	12.32	12.53	59,337
06 Dec 23	12.52000 +0.11	12.69	12.38	12.38	119,700
05 Dec 23	12.41000 +0.06	12.50	12.22	12.35	102,008
04 Dec 23	12.35000 -0.01	12.49	12.28	12.28	80,770
01 Dec 23	12.36000 +0.16	12.39	12.03	12.07	205,379
30 Nov 23	12.20000 -0.14	12.39	12.07	12.21	122,059
29 Nov 23	12.34000 +0.19	12.35	11.90	12.10	68,939
28 Nov 23	12.15000 -0.15	12.34	12.09	12.21	94,641
27 Nov 23	12.30000 +0.12	12.60	11.90	12.08	203,550
24 Nov 23	12.18000 +0.20	12.36	11.81	11.88	69,679
22 Nov 23	11.98000 +0.06	12.10	11.87	11.92	37,237
21 Nov 23	11.92000 -0.31	12.26	11.86	12.12	34,264
20 Nov 23	12.23000 +0.49	12.75	11.61	12.30	156,743
17 Nov 23	11.74000 +0.38	11.89	11.34	11.37	37,035
16 Nov 23	11.36000 -0.31	11.82	11.36	11.69	76,082
15 Nov 23	11.67000 +0.65	11.75	10.72	11.10	126,759
14 Nov 23	11.02000 +0.53	11.10	10.20	10.35	161,345
13 Nov 23	10.49000 +0.16	10.52	10.10	10.30	54,178
10 Nov 23	10.33000 -0.26	10.61	10.33	10.51	87,492
09 Nov 23	10.59000 +0.17	10.65	10.12	10.54	246,465
08 Nov 23	10.42000 -0.33	10.78	10.38	10.70	120,874
07 Nov 23	10.75000 +0.10	10.81	10.51	10.70	93,025
06 Nov 23	10.65000 -0.05	10.73	10.55	10.65	64,125
03 Nov 23	10.69500 +0.10	10.88	10.57	10.65	55,170
02 Nov 23	10.59000 +0.23	10.62	10.33	10.33	73,091
01 Nov 23	10.36000 -0.68	11.11	10.35	11.09	72,912
31 Oct 23	11.04000 -0.02	11.08	10.69	10.94	72,111
30 Oct 23	11.06000 +0.12	11.11	10.81	10.99	58,458
27 Oct 23	10.94000 -0.01	11.08	10.81	11.03	44,756
26 Oct 23	10.95000 +0.36	11.01	10.56	10.59	58,813
25 Oct 23	10.59000 -0.04	10.75	10.29	10.65	70,176
24 Oct 23	10.63000 -0.05	10.80	10.46	10.73	108,565
23 Oct 23	10.68000 +0.08	10.76	10.22	10.56	105,253
20 Oct 23	10.60000 +0.16	10.81	10.50	10.51	54,047
19 Oct 23	10.44000 -0.02	10.59	10.36	10.39	46,712
18 Oct 23	10.46000 -0.05	10.60	10.21	10.41	37,369
17 Oct 23	10.51000 -0.10	10.67	10.49	10.49	27,316
16 Oct 23	10.61000 +0.00	10.68	10.50	10.50	36,902
13 Oct 23	10.61000 -0.06	10.79	10.52	10.74	20,091
12 Oct 23	10.67000 -0.13	10.79	10.49	10.50	21,797
11 Oct 23	10.80000 +0.03	10.87	10.73	10.87	27,998
10 Oct 23	10.77000 +0.12	10.85	10.65	10.74	32,594
09 Oct 23	10.65000 +0.16	10.74	10.38	10.53	35,910
06 Oct 23	10.49000 +0.12	10.55	10.20	10.45	36,566
05 Oct 23	10.37000 -0.13	10.60	10.10	10.58	101,745
04 Oct 23	10.50000 +0.13	10.50	10.12	10.24	94,024
03 Oct 23	10.37000 -0.63	10.88	10.21	10.85	95,330
02 Oct 23	11.00000 -0.29	11.25	10.98	11.17	87,214
29 Sep 23	11.29000 -0.20	11.50	11.11	11.50	23,917
28 Sep 23	11.49000 +0.18	11.52	11.32	11.38	37,838
27 Sep 23	11.31000 +0.10	11.37	11.10	11.10	47,877
26 Sep 23	11.21000 -0.05	11.25	11.10	11.18	58,867
25 Sep 23	11.26000 +0.13	11.26	11.10	11.10	31,202
22 Sep 23	11.13000 -0.08	11.23	11.11	11.15	27,434
21 Sep 23	11.21000 +0.09	11.21	11.10	11.10	79,504
20 Sep 23	11.12000 -0.10	11.22	11.10	11.22	34,805
19 Sep 23	11.22000 -0.07	11.46	11.17	11.31	31,672
18 Sep 23	11.29000 +0.08	11.45	11.20	11.21	51,367
15 Sep 23	11.21000 +0.01	11.30	11.10	11.11	33,882
14 Sep 23	11.20000 -0.03	11.47	11.01	11.36	50,218
13 Sep 23	11.23000 +0.23	11.31	11.00	11.00	73,110
12 Sep 23	11.00000 -0.70	11.12	10.65	11.05	261,882
11 Sep 23	11.70000 +0.44	11.90	11.29	11.29	119,553
08 Sep 23	11.26000 +0.01	11.45	11.06	11.45	26,974
07 Sep 23	11.25000 -0.30	11.40	11.17	11.21	24,194
06 Sep 23	11.55000 -0.22	11.77	11.26	11.75	23,322
05 Sep 23	11.77000 -0.29	12.20	11.61	12.10	55,822
01 Sep 23	12.06000 -0.19	12.40	11.95	12.17	51,679
31 Aug 23	12.25000 +0.61	12.25	11.65	11.65	97,138
30 Aug 23	11.64000 +0.01	11.75	11.35	11.68	39,824
29 Aug 23	11.63000 +0.21	11.74	11.45	11.49	46,737
28 Aug 23	11.42000 +0.25	11.48	11.23	11.25	50,786
25 Aug 23	11.17000 -0.05	11.30	11.15	11.23	21,238
24 Aug 23	11.22000 -0.08	11.30	11.15	11.30	26,824
23 Aug 23	11.30000 +0.11	11.40	11.15	11.29	56,823
22 Aug 23	11.19000 +0.40	11.50	10.78	10.90	119,904
21 Aug 23	10.79000 -0.30	11.12	10.79	11.11	21,265
18 Aug 23	11.09000 +0.03	11.22	10.92	11.00	44,316
17 Aug 23	11.06000 -0.04	11.22	10.91	11.22	32,401
16 Aug 23	11.10000 -0.24	11.42	11.10	11.30	61,902
15 Aug 23	11.34000 -0.47	11.82	11.34	11.78	46,158
14 Aug 23	11.81000 -0.11	12.01	11.52	12.00	54,671
11 Aug 23	11.92000 -0.32	12.13	11.90	12.08	27,200
10 Aug 23	12.24000 +0.23	12.26	12.10	12.10	93,156
09 Aug 23	12.01000 -0.34	12.38	11.94	12.30	44,249
08 Aug 23	12.35000 +0.08	12.48	12.14	12.32	51,154
07 Aug 23	12.27000 -0.03	12.40	12.27	12.30	76,075
04 Aug 23	12.30000 -0.21	12.53	12.28	12.40	70,737
03 Aug 23	12.51000 -0.13	12.76	12.41	12.54	40,643
02 Aug 23	12.64000 -0.07	12.90	12.50	12.67	69,652
01 Aug 23	12.71000 -0.18	12.91	12.65	12.91	40,923
31 Jul 23	12.89000 +0.30	12.99	12.60	12.62	78,856
28 Jul 23	12.59000 -0.13	12.87	12.50	12.69	86,542
27 Jul 23	12.72000 +0.09	12.98	12.65	12.78	46,356
26 Jul 23	12.63000 -0.24	12.90	12.56	12.82	34,222
25 Jul 23	12.87000 -0.08	13.22	12.76	12.91	45,984
24 Jul 23	12.95000 -0.20	13.40	12.81	13.26	51,329
21 Jul 23	13.15000 +0.15	13.25	12.90	13.09	22,824
20 Jul 23	13.00000 -0.06	13.23	12.95	13.07	36,573
19 Jul 23	13.06000 -0.03	13.48	13.03	13.31	43,774
18 Jul 23	13.09000 -0.23	13.64	13.00	13.50	72,734
17 Jul 23	13.32000 +0.86	13.37	12.45	12.59	145,105
14 Jul 23	12.46000 -0.19	12.66	12.35	12.52	29,343
13 Jul 23	12.65000 +0.33	12.95	12.26	12.33	28,449
12 Jul 23	12.32000 -0.17	12.65	12.10	12.10	45,090
11 Jul 23	12.49000 -0.37	12.86	12.47	12.78	37,758
10 Jul 23	12.86000 -0.29	13.28	12.70	13.24	49,913
07 Jul 23	13.15000 +0.05	13.35	13.03	13.10	35,615
06 Jul 23	13.10000 -0.17	13.33	12.77	13.33	41,863
05 Jul 23	13.27000 -0.25	13.47	13.23	13.41	44,585
03 Jul 23	13.52000 +0.16	13.65	13.25	13.25	30,711
30 Jun 23	13.36000 -0.24	13.86	13.35	13.65	89,640
29 Jun 23	13.60000 +0.41	13.66	13.14	13.24	75,149
28 Jun 23	13.19000 -0.09	13.44	13.09	13.33	45,242
27 Jun 23	13.28000 -0.18	13.36	13.00	13.33	65,484
26 Jun 23	13.46000 -0.28	14.00	13.31	13.61	80,327
23 Jun 23	13.74000 +0.14	14.20	13.53	13.60	192,637
22 Jun 23	13.60000 +0.05	13.62	13.34	13.57	64,224
21 Jun 23	13.55000 +0.17	13.56	13.16	13.32	105,158
20 Jun 23	13.38000 +0.62	13.47	12.61	12.78	238,453
16 Jun 23	12.76000 +0.06	12.78	12.44	12.63	162,423
15 Jun 23	12.70000 +0.29	12.79	12.21	12.41	101,988
14 Jun 23	12.41000 +0.02	12.67	12.19	12.32	96,437
13 Jun 23	12.39000 +0.24	12.76	12.13	12.22	209,342
12 Jun 23	12.15000 +0.07	12.22	11.76	11.98	89,602
09 Jun 23	12.08000 -0.05	12.41	11.88	12.18	72,469
08 Jun 23	12.13000 -0.35	12.68	12.09	12.41	54,141
07 Jun 23	12.48000 -0.32	12.91	12.40	12.90	72,316
06 Jun 23	12.80000 +0.03	12.85	12.69	12.81	106,248
05 Jun 23	12.77000 +0.07	12.82	12.28	12.51	87,803
02 Jun 23	12.70000 +0.50	12.77	12.26	12.30	111,817
01 Jun 23	12.20000 +0.27	12.25	11.84	11.84	56,039
31 May 23	11.93000 +0.29	11.99	11.40	11.53	61,731
30 May 23	11.64000 -0.17	11.97	11.53	11.88	51,766
26 May 23	11.81000 -0.40	12.24	11.75	12.22	61,802
25 May 23	12.21000 +0.11	12.26	11.89	12.24	98,313
24 May 23	12.10000 +0.68	12.25	11.35	11.35	145,436
23 May 23	11.42000 +0.36	11.54	10.78	11.06	59,757
22 May 23	11.06000 -0.38	11.63	11.02	11.25	37,014
19 May 23	11.44000 +0.03	11.60	11.10	11.23	50,651
18 May 23	11.41000 +0.18	11.52	10.98	11.25	42,367
17 May 23	11.23000 -0.32	11.55	11.15	11.53	37,761
16 May 23	11.55000 -0.31	11.91	11.38	11.91	49,174
15 May 23	11.86000 +0.32	12.00	11.34	11.47	85,791
12 May 23	11.54000 +0.44	11.83	11.21	11.69	101,922
11 May 23	11.10000 +0.93	11.27	10.22	10.40	88,395
10 May 23	10.17000 +0.31	10.18	9.80	9.86	54,722
09 May 23	9.86000 -0.24	10.35	9.76	10.22	58,848
08 May 23	10.10000 -0.34	10.81	10.06	10.47	59,857
05 May 23	10.44000 -0.03	10.60	10.43	10.53	13,017
04 May 23	10.47000 -0.17	10.69	10.35	10.69	19,720
03 May 23	10.64000 -0.26	11.05	10.59	10.94	36,665
02 May 23	10.90000 -0.27	11.13	10.58	11.13	18,265
01 May 23	11.17000 -0.04	11.32	10.95	11.22	27,034
28 Apr 23	11.21000 +0.34	11.23	10.68	10.86	22,969
27 Apr 23	10.87000 +0.00	11.10	10.68	10.80	27,403
26 Apr 23	10.87000 +0.12	10.94	10.51	10.69	25,909
25 Apr 23	10.75000 +0.00	11.13	10.61	10.75	17,766
24 Apr 23	10.75000 +0.19	11.08	10.50	10.68	30,991
21 Apr 23	10.56000 -0.40	11.01	10.56	10.87	21,726
20 Apr 23	10.96000 +0.00	11.05	10.73	10.85	49,686
19 Apr 23	10.96000 -0.33	11.32	10.92	11.18	22,569
18 Apr 23	11.29000 +0.27	11.29	10.98	11.04	15,873
17 Apr 23	11.02000 -0.09	11.30	11.01	11.04	17,131
14 Apr 23	11.11000 -0.25	11.40	11.10	11.26	40,353
13 Apr 23	11.36000 +0.26	11.40	11.01	11.04	26,878
12 Apr 23	11.10000 -0.17	11.30	11.05	11.24	25,281
11 Apr 23	11.27000 +0.00	11.45	11.19	11.39	13,448
10 Apr 23	11.27500 +0.36	11.48	10.78	10.84	14,951
06 Apr 23	10.91000 -0.16	11.47	10.91	11.20	37,221
05 Apr 23	11.07000 -0.27	11.34	10.62	11.20	73,100
04 Apr 23	11.34000 -0.19	11.78	11.34	11.48	125,253
03 Apr 23	11.53000 -0.08	11.77	11.44	11.55	42,580
31 Mar 23	11.61000 +0.04	11.71	11.36	11.48	42,597
30 Mar 23	11.57000 +0.32	11.63	11.29	11.29	41,492
29 Mar 23	11.25000 -0.05	11.47	11.15	11.47	32,718
28 Mar 23	11.30000 +0.26	11.34	11.00	11.09	36,243
27 Mar 23	11.04000 +0.33	11.07	10.72	10.72	30,253
24 Mar 23	10.71000 -0.02	10.85	10.62	10.62	31,530
23 Mar 23	10.73000 -0.19	11.06	10.59	10.87	49,238
22 Mar 23	10.92000 +0.03	11.09	10.74	10.88	32,376
21 Mar 23	10.89000 -0.14	11.13	10.69	11.13	51,687
20 Mar 23	11.03000 +0.22	11.12	10.60	10.69	36,822
17 Mar 23	10.81000 -0.29	11.23	10.69	11.07	53,548
16 Mar 23	11.10000 +0.47	11.13	10.52	10.61	46,573
15 Mar 23	10.63000 -0.49	11.15	10.50	10.84	69,998
14 Mar 23	11.12000 -0.01	11.33	10.90	11.33	56,187
13 Mar 23	11.13000 -0.22	11.30	11.11	11.25	92,258
10 Mar 23	11.35000 -0.20	11.53	11.28	11.49	63,819
09 Mar 23	11.55000 -0.10	12.06	11.53	11.66	54,958
08 Mar 23	11.65000 -0.09	11.75	11.57	11.70	41,512
07 Mar 23	11.74000 -0.39	12.17	11.72	12.16	47,742
06 Mar 23	12.13000 +0.28	12.30	11.54	11.81	88,026
03 Mar 23	11.85000 +0.32	11.97	11.60	11.85	105,489
02 Mar 23	11.53000 +0.03	11.60	11.35	11.39	32,340
01 Mar 23	11.50000 -0.03	11.60	11.35	11.53	127,672
28 Feb 23	11.53000 +0.07	11.60	11.39	11.59	48,880
27 Feb 23	11.46000 -0.21	11.99	11.45	11.67	46,857
24 Feb 23	11.67000 +0.10	11.71	11.45	11.52	22,197
23 Feb 23	11.57000 +0.07	11.81	11.46	11.51	19,839
22 Feb 23	11.50000 -0.05	11.80	11.41	11.80	69,122
21 Feb 23	11.55000 -0.05	11.70	11.51	11.51	13,853
17 Feb 23	11.60000 -0.03	11.67	11.26	11.65	33,566
16 Feb 23	11.63000 +0.18	11.76	11.37	11.45	35,782
15 Feb 23	11.45000 -0.21	11.74	11.42	11.61	30,844
14 Feb 23	11.66000 -0.23	12.21	11.50	11.77	19,559
13 Feb 23	11.89000 -0.22	12.18	11.89	12.00	38,659
10 Feb 23	12.11000 +0.95	12.12	11.12	11.16	171,886
09 Feb 23	11.16000 -0.91	12.42	11.12	12.21	110,462
08 Feb 23	12.07000 -0.11	12.42	11.92	12.16	50,243
07 Feb 23	12.18000 -0.14	12.35	11.80	12.25	76,322
06 Feb 23	12.32000 -0.26	12.50	11.90	12.45	48,897
03 Feb 23	12.58000 -0.20	12.68	12.36	12.52	74,095
02 Feb 23	12.78000 +0.29	12.99	12.61	12.63	71,335
01 Feb 23	12.49000 -0.01	12.66	12.20	12.38	57,022
31 Jan 23	12.50000 +0.38	12.56	12.03	12.12	40,568
30 Jan 23	12.12000 -0.38	12.51	12.06	12.34	31,478
27 Jan 23	12.50000 +0.04	12.67	12.38	12.38	47,450
26 Jan 23	12.46000 +0.30	12.72	12.17	12.31	37,329
25 Jan 23	12.16000 +0.02	12.45	11.88	12.01	53,190
24 Jan 23	12.14000 -0.26	12.62	11.76	12.22	35,950
23 Jan 23	12.40000 +0.29	12.47	11.79	12.17	116,051
20 Jan 23	12.11000 +0.50	12.68	11.45	11.73	123,480
19 Jan 23	11.61000 -0.35	11.88	11.16	11.78	133,039
18 Jan 23	11.96000 -0.37	12.72	11.96	12.36	42,836
17 Jan 23	12.33000 -0.29	12.63	12.20	12.51	50,272
13 Jan 23	12.62000 +0.13	12.74	12.23	12.23	51,104
12 Jan 23	12.49000 -0.01	12.59	12.25	12.52	69,051
11 Jan 23	12.50000 +0.22	12.62	12.18	12.38	40,475
10 Jan 23	12.28000 -0.02	12.41	12.23	12.30	37,435
09 Jan 23	12.30000 -0.11	12.67	12.30	12.50	59,784
06 Jan 23	12.41000 +0.36	12.46	12.08	12.19	33,122
05 Jan 23	12.05000 -0.04	12.17	11.99	12.10	34,231
04 Jan 23	12.09000 +0.28	12.18	11.80	11.80	49,067
03 Jan 23	11.81000 -0.22	12.48	11.62	12.19	72,085
30 Dec 22	12.03000 -0.16	12.40	11.77	12.11	120,994
29 Dec 22	12.19000 +0.17	12.50	12.07	12.07	95,819
28 Dec 22	12.02000 +0.33	12.19	11.82	11.82	107,016
27 Dec 22	11.69000 +0.27	11.98	11.35	11.38	80,274
23 Dec 22	11.42000 +0.10	11.50	11.22	11.35	59,788
22 Dec 22	11.32000 -0.42	11.58	11.06	11.58	108,550
21 Dec 22	11.74000 +0.16	11.91	11.49	11.60	96,552
20 Dec 22	11.58000 +0.29	11.61	11.20	11.20	74,861
19 Dec 22	11.29000 +0.18	11.40	11.01	11.11	100,916
16 Dec 22	11.11000 -0.52	11.54	11.09	11.52	414,564
15 Dec 22	11.63000 -0.33	11.81	11.41	11.73	122,411
14 Dec 22	11.96000 +0.07	12.00	11.59	11.90	95,206
13 Dec 22	11.89000 -0.17	12.46	11.83	12.34	67,818
12 Dec 22	12.06000 +0.06	12.17	11.12	11.96	62,560
09 Dec 22	12.00000 -0.19	12.24	11.50	12.17	191,477
08 Dec 22	12.19000 -0.12	12.34	12.02	12.34	65,048
07 Dec 22	12.31000 -0.18	12.76	12.27	12.55	39,547
06 Dec 22	12.49000 -0.42	13.00	12.25	13.00	115,180
05 Dec 22	12.91000 -0.46	13.27	12.88	13.24	61,534
02 Dec 22	13.37000 -0.04	13.45	13.23	13.30	52,719
01 Dec 22	13.41000 -0.40	13.83	13.39	13.80	56,842
30 Nov 22	13.81000 +0.37	13.81	13.32	13.37	73,384
29 Nov 22	13.44000 -0.19	13.71	13.34	13.57	63,923
28 Nov 22	13.63000 -0.41	13.90	13.55	13.84	62,270
25 Nov 22	14.04000 +0.29	14.20	13.74	13.80	43,073
23 Nov 22	13.75000 -0.02	13.82	13.53	13.82	46,626
22 Nov 22	13.77000 +0.09	13.84	13.53	13.79	59,323
21 Nov 22	13.68000 +0.41	13.79	12.95	13.16	86,362
18 Nov 22	13.27000 -0.09	13.55	13.08	13.52	41,665
17 Nov 22	13.36000 -0.08	13.59	13.12	13.12	64,639
16 Nov 22	13.44000 -0.53	14.02	13.27	13.75	63,329
15 Nov 22	13.97000 -0.03	14.33	13.91	14.10	99,175
14 Nov 22	14.00000 -0.05	14.21	13.56	13.80	108,304
11 Nov 22	14.05000 -0.44	15.00	13.95	15.00	121,356
10 Nov 22	14.49000 +1.60	14.80	14.14	14.30	171,921
09 Nov 22	12.89000 -0.85	13.62	12.79	13.55	85,078
08 Nov 22	13.74000 +1.50	14.08	13.56	13.83	76,327
14 Oct 22	12.24000 -0.17	12.83	12.11	12.83	121,905
13 Oct 22	12.41000 -0.02	12.74	12.17	12.22	63,803
12 Oct 22	12.43000 +0.01	12.47	12.15	12.28	45,025
11 Oct 22	12.42000 -0.62	13.05	12.42	12.92	80,253
10 Oct 22	13.04000 -0.07	13.17	12.78	13.05	130,833
07 Oct 22	13.11000 -0.03	13.14	12.71	13.09	54,032
06 Oct 22	13.14000 -0.13	13.55	13.10	13.40	32,256
05 Oct 22	13.27000 -0.25	13.62	13.19	13.56	36,052
04 Oct 22	13.52000 +0.30	13.76	13.31	13.41	65,353
03 Oct 22	13.22000 +0.20	13.31	12.78	13.10	77,819
30 Sep 22	13.02000 +0.41	13.35	12.82	13.10	99,961
29 Sep 22	12.61000 -0.46	13.20	12.53	12.87	75,670
28 Sep 22	13.07000 +0.21	13.18	12.69	12.88	51,386
27 Sep 22	12.86000 +0.31	12.91	12.42	12.45	74,819
26 Sep 22	12.55000 +0.35	12.89	11.98	11.98	86,644
23 Sep 22	12.20000 -0.80	12.74	11.92	12.65	168,098
22 Sep 22	13.00000 +0.00	13.56	12.68	13.25	102,525
21 Sep 22	13.00000 -0.01	13.35	12.57	13.18	130,962
20 Sep 22	13.01000 -1.22	14.04	12.91	14.04	235,074
19 Sep 22	14.23000 +0.02	14.26	13.87	14.19	116,347
16 Sep 22	14.21000 -0.29	14.67	14.01	14.27	141,437
15 Sep 22	14.50000 -0.49	15.13	14.40	15.13	111,047
14 Sep 22	14.99000 +0.80	15.00	13.93	14.06	175,434
13 Sep 22	14.19000 +0.37	14.25	13.70	13.73	117,481
12 Sep 22	13.82000 -0.37	14.19	13.52	14.19	91,681
09 Sep 22	14.19000 +0.13	14.38	13.99	13.99	93,496
08 Sep 22	14.06000 -0.56	15.47	13.79	14.77	231,748
07 Sep 22	14.62000 +0.43	14.77	14.29	14.50	154,181
06 Sep 22	14.19000 +0.62	14.33	13.50	13.50	129,844
02 Sep 22	13.57000 -0.03	13.97	13.52	13.68	73,158
01 Sep 22	13.60000 -0.28	13.75	13.37	13.75	86,753
31 Aug 22	13.88000 -0.23	14.35	13.80	14.15	84,567
30 Aug 22	14.11000 -0.36	14.60	13.76	14.25	160,880
29 Aug 22	14.47000 +0.11	14.74	14.15	14.23	207,004
26 Aug 22	14.36000 +0.19	14.92	13.78	14.34	201,409
25 Aug 22	14.17000 -0.48	15.05	14.00	14.75	262,109
24 Aug 22	14.65000 +1.78	14.88	13.30	14.10	781,842
23 Aug 22	12.87000 +0.17	12.94	12.47	12.80	172,686
22 Aug 22	12.70000 +0.23	13.15	12.02	12.47	213,166
19 Aug 22	12.47000 +0.15	12.49	11.90	12.28	64,946
18 Aug 22	12.32000 +0.13	12.40	12.07	12.27	57,095
17 Aug 22	12.19500 -0.01	12.22	11.74	12.02	41,354
16 Aug 22	12.20000 -0.27	12.54	12.11	12.37	65,855
15 Aug 22	12.47000 +0.22	12.52	12.01	12.35	39,045
12 Aug 22	12.25000 +0.13	12.35	11.96	12.16	51,701
11 Aug 22	12.12000 +0.23	12.25	11.78	11.90	105,053
10 Aug 22	11.89000 +0.44	11.89	11.52	11.52	43,637
09 Aug 22	11.45000 -0.31	11.88	11.22	11.65	61,054
08 Aug 22	11.76000 +0.56	11.85	11.19	11.32	58,720
05 Aug 22	11.20000 +0.12	11.51	10.49	11.17	88,810
04 Aug 22	11.08000 -0.09	11.36	10.99	11.20	116,134
03 Aug 22	11.17000 +0.37	11.17	10.69	10.95	104,875
02 Aug 22	10.80000 +0.18	10.88	10.51	10.51	61,320
01 Aug 22	10.62000 +0.17	10.78	10.33	10.45	80,245
29 Jul 22	10.45000 +0.42	10.52	9.90	10.00	78,816
28 Jul 22	10.03000 +0.20	10.35	9.76	9.98	85,975
27 Jul 22	9.83000 +0.36	10.00	9.48	9.48	125,647
26 Jul 22	9.47000 -0.48	10.02	9.40	10.02	136,425
25 Jul 22	9.95000 +0.19	10.05	9.66	9.66	34,245
22 Jul 22	9.76000 -0.14	9.90	9.38	9.82	92,334
21 Jul 22	9.90000 -0.54	10.29	9.81	10.29	110,005
20 Jul 22	10.44000 +0.46	10.49	9.90	9.98	81,818
19 Jul 22	9.98000 -0.07	10.43	9.76	10.33	118,050
18 Jul 22	10.05000 -0.05	10.59	9.98	10.08	97,970
15 Jul 22	10.10000 -0.07	10.27	9.83	10.06	148,999
14 Jul 22	10.17000 -0.40	10.45	10.07	10.30	139,554
13 Jul 22	10.57000 +1.13	10.57	9.31	9.98	649,362
12 Jul 22	9.44000 -2.08	11.76	9.27	11.50	505,083
11 Jul 22	11.52000 -0.70	12.47	11.41	12.38	101,215
08 Jul 22	12.22000 +0.05	12.47	12.01	12.27	67,501
07 Jul 22	12.17000 +0.20	12.35	11.89	11.90	57,101
06 Jul 22	11.97000 -0.30	12.19	11.76	12.08	123,276
05 Jul 22	12.27000 -0.49	12.69	11.85	12.69	100,924
01 Jul 22	12.76000 -0.95	13.71	12.70	13.47	88,443
30 Jun 22	13.71000 +0.47	13.81	12.96	13.19	101,353
29 Jun 22	13.24000 -0.08	13.40	13.06	13.40	48,514
28 Jun 22	13.32000 +0.18	13.61	13.18	13.40	55,046
27 Jun 22	13.14000 +0.18	13.38	12.90	13.15	59,645
24 Jun 22	12.96000 +0.20	13.13	12.56	12.80	95,220
23 Jun 22	12.76000 +0.58	12.79	11.79	12.22	185,229
22 Jun 22	12.18000 +0.06	12.39	11.93	12.14	65,521
21 Jun 22	12.12000 -0.03	12.37	11.79	12.37	100,245
17 Jun 22	12.15000 -0.97	13.20	11.90	13.17	165,367
16 Jun 22	13.12000 -0.10	13.51	12.71	13.51	117,897
15 Jun 22	13.22000 +0.47	13.22	12.62	13.12	60,039
14 Jun 22	12.75000 -0.90	13.70	12.50	13.56	120,562
13 Jun 22	13.65000 -0.02	13.78	13.14	13.30	82,742
10 Jun 22	13.67000 -0.55	14.10	13.53	14.09	50,799
09 Jun 22	14.22000 -0.58	14.66	14.00	14.66	57,959
08 Jun 22	14.80000 -0.25	15.00	14.67	14.91	60,731
07 Jun 22	15.05000 -0.07	15.49	14.69	15.49	69,766
06 Jun 22	15.12000 +0.07	15.44	15.03	15.10	70,090
03 Jun 22	15.05000 +0.58	15.47	14.53	14.60	212,358
02 Jun 22	14.47000 +0.19	14.50	14.19	14.27	31,363
01 Jun 22	14.28000 -0.40	14.60	14.12	14.60	84,202
31 May 22	14.68000 +0.24	14.89	14.44	14.83	97,502
27 May 22	14.44000 +0.23	14.74	14.29	14.70	63,872
26 May 22	14.21000 +0.36	14.49	13.98	14.00	52,644
25 May 22	13.85000 -0.65	14.24	13.37	14.24	84,040
24 May 22	14.50000 -0.25	14.70	14.06	14.70	29,953
23 May 22	14.75000 +0.48	14.84	14.30	14.40	86,210
20 May 22	14.27000 -0.05	14.51	14.11	14.36	118,293
19 May 22	14.32000 +0.27	14.58	13.80	14.07	123,344
18 May 22	14.05000 +0.00	14.36	13.90	14.16	80,007
17 May 22	14.05000 +0.05	14.50	13.68	14.34	101,997
16 May 22	14.00000 +0.87	14.15	12.92	12.92	107,059
13 May 22	13.13000 -0.05	13.54	12.75	13.38	52,383
12 May 22	13.18000 +0.72	13.62	12.49	12.91	121,959
11 May 22	12.46000 -0.26	13.48	12.25	12.77	80,192
10 May 22	12.72000 -0.50	13.41	12.58	13.04	44,951
09 May 22	13.22000 -0.25	13.53	12.98	13.37	51,578
06 May 22	13.47000 -0.05	13.62	13.00	13.62	39,234
05 May 22	13.52000 -0.07	13.94	13.36	13.62	61,615
04 May 22	13.59000 +0.24	13.67	13.35	13.55	43,541
03 May 22	13.35000 -0.55	14.57	13.09	14.00	49,975
02 May 22	13.90000 -0.70	14.77	13.46	14.60	139,846
29 Apr 22	14.60000 +2.63	15.20	11.19	12.91	553,824
28 Apr 22	11.97000 +0.52	12.17	11.33	11.65	44,302
27 Apr 22	11.45000 +0.06	11.65	11.32	11.48	31,854
26 Apr 22	11.39000 -0.06	11.51	11.12	11.51	32,777
25 Apr 22	11.45000 -0.45	11.94	11.21	11.94	36,544
22 Apr 22	11.90000 -0.09	12.12	11.64	11.64	85,328
21 Apr 22	11.99000 -0.36	12.98	11.92	12.55	35,015
20 Apr 22	12.35000 -0.15	12.73	12.18	12.73	25,227
19 Apr 22	12.50000 +0.52	12.54	11.84	11.87	41,557
18 Apr 22	11.98000 -0.62	12.99	11.82	12.65	64,863
14 Apr 22	12.60000 +0.27	12.66	12.12	12.40	23,579
13 Apr 22	12.33000 +0.22	12.49	12.00	12.29	44,906
12 Apr 22	12.11000 +0.27	12.39	11.55	11.97	68,021
11 Apr 22	11.84000 -0.51	12.37	11.83	12.35	32,998
08 Apr 22	12.35000 -0.10	12.93	12.07	12.34	47,376
07 Apr 22	12.45000 +0.10	12.55	12.10	12.54	39,586
06 Apr 22	12.35000 -0.66	13.22	12.35	12.61	86,444
05 Apr 22	13.01000 -0.71	13.57	12.88	13.53	69,967
04 Apr 22	13.72000 -0.03	13.98	13.05	13.98	55,426
01 Apr 22	13.75000 +0.13	13.87	13.51	13.62	30,597
31 Mar 22	13.62000 +0.60	13.64	12.97	12.97	76,304
30 Mar 22	13.02000 -0.10	13.51	12.97	13.26	35,081
29 Mar 22	13.12000 -0.25	13.36	12.64	13.35	73,170
28 Mar 22	13.37000 -0.49	14.10	13.20	13.85	48,468
25 Mar 22	13.86000 +0.02	13.99	13.50	13.76	41,417
24 Mar 22	13.84000 -0.21	14.74	13.70	14.64	69,554
23 Mar 22	14.05000 +0.11	14.65	13.36	14.33	66,483
22 Mar 22	13.94000 -0.12	15.07	13.74	14.30	232,891
21 Mar 22	14.06000 +0.07	14.53	13.56	14.04	105,926
18 Mar 22	13.99000 +0.64	13.99	13.01	13.18	253,439
17 Mar 22	13.35000 -1.52	14.00	12.05	12.05	806,086
16 Mar 22	14.87500 +0.15	15.07	14.37	14.80	25,856
15 Mar 22	14.73000 +0.26	16.00	14.40	14.40	48,980
14 Mar 22	14.47000 -0.42	15.75	14.07	14.99	47,307
11 Mar 22	14.89000 +0.83	14.89	14.29	14.29	34,051
10 Mar 22	14.06000 +0.68	14.48	13.21	13.35	19,847
09 Mar 22	13.38000 -0.74	14.06	13.10	14.06	56,883
08 Mar 22	14.12000 -0.48	15.00	14.10	14.69	30,841
07 Mar 22	14.60000 +0.71	14.99	14.03	14.03	141,761
04 Mar 22	13.89000 +0.01	14.01	13.62	13.86	32,012
03 Mar 22	13.88000 +1.34	13.95	12.60	12.95	91,713
02 Mar 22	12.54000 +0.00	12.54	12.04	12.50	11,942
01 Mar 22	12.54000 -0.05	12.80	12.35	12.80	9,802
28 Feb 22	12.59000 +1.29	12.82	11.31	11.31	18,395
25 Feb 22	11.30000 +0.04	11.98	10.92	11.10	22,759
24 Feb 22	11.26000 +0.19	11.29	10.21	10.75	33,152
23 Feb 22	11.07000 -0.78	11.80	10.75	11.66	25,012
22 Feb 22	11.85000 -0.42	12.38	11.41	12.00	21,145
18 Feb 22	12.27000 -0.27	12.80	11.76	12.80	9,424
17 Feb 22	12.54000 -0.26	12.80	12.40	12.40	7,583
16 Feb 22	12.80000 +0.13	12.95	12.51	12.62	9,348
15 Feb 22	12.67250 -0.03	12.95	12.61	12.88	6,918
14 Feb 22	12.70000 -0.02	12.95	11.49	12.13	27,358
11 Feb 22	12.72000 +0.09	13.15	11.30	12.34	39,067
10 Feb 22	12.63000 +0.13	13.57	11.70	12.58	58,671
09 Feb 22	12.50000 -0.01	12.91	12.39	12.39	20,400
08 Feb 22	12.51000 +0.37	12.51	12.05	12.05	5,995
07 Feb 22	12.14000 +0.05	12.20	12.01	12.19	11,482
04 Feb 22	12.09000 +0.16	12.09	11.65	11.67	19,212
03 Feb 22	11.93000 -0.07	12.05	10.63	11.90	33,500
02 Feb 22	12.00000 -0.65	13.00	12.00	12.98	24,339
01 Feb 22	12.65000 -0.01	13.76	12.55	13.76	7,831
31 Jan 22	12.66000 +0.44	12.93	11.14	11.81	46,296
28 Jan 22	12.22000 +0.01	12.88	12.00	12.27	15,731
27 Jan 22	12.21000 -0.08	12.59	12.00	12.34	15,116
26 Jan 22	12.29000 -0.39	12.88	12.28	12.88	21,610
25 Jan 22	12.68000 -0.23	12.83	12.50	12.73	9,124
24 Jan 22	12.91000 -0.42	12.99	12.00	12.80	72,038
21 Jan 22	13.33000 -0.52	13.76	13.01	13.76	21,788
20 Jan 22	13.85500 -0.14	14.15	13.77	14.03	7,403
19 Jan 22	13.99000 +0.09	14.12	13.57	13.75	15,714
18 Jan 22	13.90000 +0.00	13.90	13.50	13.80	14,073
14 Jan 22	13.90000 +0.00	13.90	13.71	13.80	3,300
13 Jan 22	13.90000 +0.22	13.97	13.70	13.74	6,399
12 Jan 22	13.68000 +0.13	13.89	13.60	13.75	9,190
11 Jan 22	13.55000 +0.28	13.97	13.48	13.48	6,002
10 Jan 22	13.27000 -0.25	13.50	13.02	13.02	16,438
07 Jan 22	13.52000 -0.19	13.71	13.45	13.65	15,973
06 Jan 22	13.71000 -0.12	13.90	13.68	13.86	4,943
05 Jan 22	13.83000 -0.40	14.23	13.65	14.23	6,148
04 Jan 22	14.23000 +0.02	14.34	13.83	14.21	34,975
03 Jan 22	14.21000 +0.07	14.25	13.99	14.06	19,252
31 Dec 21	14.14000 +0.39	14.20	12.60	13.75	140,048
30 Dec 21	13.75000 -0.06	13.99	12.79	13.81	35,381
29 Dec 21	13.81000 -0.19	13.96	13.80	13.94	16,145
28 Dec 21	14.00000 +0.13	14.40	13.90	14.00	24,332
27 Dec 21	13.87000 -0.61	14.52	13.77	14.52	28,072
23 Dec 21	14.48000 +0.79	14.58	13.85	14.00	29,281
22 Dec 21	13.69000 -0.11	13.76	13.61	13.76	14,905
21 Dec 21	13.80000 +0.30	14.09	13.53	13.65	14,708
20 Dec 21	13.50000 +0.00	13.60	12.91	13.01	26,791
17 Dec 21	13.50000 +0.00	13.59	13.42	13.59	14,573
16 Dec 21	13.50000 -0.01	13.75	13.45	13.45	13,624
15 Dec 21	13.51000 -0.23	13.72	12.95	13.61	64,205
14 Dec 21	13.74000 +0.20	13.84	13.41	13.46	14,497
13 Dec 21	13.54000 -0.56	14.10	13.31	14.10	20,985
10 Dec 21	14.10000 +0.11	14.34	13.60	13.92	18,543
09 Dec 21	13.99000 -0.29	14.39	13.68	14.39	28,120
08 Dec 21	14.28000 +0.12	14.53	13.63	14.53	26,379
07 Dec 21	14.16000 +0.05	14.35	14.14	14.15	8,232
06 Dec 21	14.11000 +0.21	14.41	12.86	13.80	41,974
03 Dec 21	13.90000 -1.10	14.90	13.89	14.88	46,967
02 Dec 21	15.00000 +0.76	15.15	14.14	14.26	57,325
01 Dec 21	14.24000 -0.78	15.09	14.12	15.09	34,933
30 Nov 21	15.02000 +0.57	15.12	14.31	14.31	118,805
29 Nov 21	14.45000 -0.59	15.14	14.11	15.14	37,281
26 Nov 21	15.04000 +0.08	15.19	14.27	14.43	59,903
24 Nov 21	14.96000 -0.57	15.70	14.91	15.40	57,935
23 Nov 21	15.53000 +0.25	15.53	14.36	15.18	161,360
22 Nov 21	15.28000 +0.01	15.54	15.15	15.50	43,388
19 Nov 21	15.27000 -0.54	15.71	15.15	15.65	37,326
18 Nov 21	15.81000 -0.19	16.43	15.16	16.39	64,609
17 Nov 21	16.00000 +0.15	16.35	15.75	16.10	74,555
16 Nov 21	15.85000 +0.85	16.35	14.45	14.92	154,514
15 Nov 21	15.00000 +0.21	15.35	14.90	15.00	123,073
12 Nov 21	14.79000 +0.79	14.98	14.11	14.50	174,199
11 Nov 21	14.00000 +0.95	14.39	13.09	13.09	288,407
10 Nov 21	13.05000 +0.11	13.20	12.70	13.00	31,317
09 Nov 21	12.94000 +0.02	13.23	12.81	13.23	17,219
08 Nov 21	12.92000 -0.03	13.15	12.66	12.68	15,975
05 Nov 21	12.95000 +0.15	12.95	12.64	12.80	4,639
04 Nov 21	12.80000 +0.00	13.00	12.60	12.60	7,103
03 Nov 21	12.80000 +0.04	13.00	12.75	12.99	5,646
02 Nov 21	12.76000 -0.14	12.99	12.76	12.86	2,547
01 Nov 21	12.90000 -0.05	13.00	12.62	12.85	8,201
29 Oct 21	12.95000 -0.05	13.21	12.63	13.00	25,504
28 Oct 21	13.00000 +0.00	13.20	12.92	13.15	13,760
27 Oct 21	13.00000 -0.30	13.11	12.84	12.84	9,414
26 Oct 21	13.30000 +0.00	13.45	12.90	13.44	15,702
25 Oct 21	13.30000 -0.15	13.45	12.80	12.80	9,873
22 Oct 21	13.45000 +0.06	13.45	13.01	13.01	9,991
21 Oct 21	13.39000 +0.14	13.39	13.17	13.25	2,570
20 Oct 21	13.25000 -0.05	13.35	13.22	13.33	6,710
19 Oct 21	13.30000 +0.10	13.60	12.95	13.18	17,579
18 Oct 21	13.20000 -0.02	13.35	12.97	13.22	9,691
15 Oct 21	13.22000 +0.01	13.42	13.21	13.42	3,805
14 Oct 21	13.21000 -0.06	13.50	13.21	13.46	10,673
13 Oct 21	13.27000 -0.12	13.50	13.27	13.48	23,794
12 Oct 21	13.39000 -0.11	13.45	13.15	13.32	3,985
11 Oct 21	13.50000 +0.00	13.50	13.43	13.50	4,910
08 Oct 21	13.50000 +0.36	13.97	13.33	13.34	5,206
07 Oct 21	13.14000 +0.09	13.39	13.00	13.16	9,669
06 Oct 21	13.05000 -0.26	13.16	12.85	13.12	6,408
05 Oct 21	13.31000 +0.21	13.31	12.99	13.12	14,828
04 Oct 21	13.10000 -0.16	13.35	13.00	13.16	10,641
01 Oct 21	13.26000 -0.24	13.47	13.10	13.47	4,085
30 Sep 21	13.50000 +0.41	13.66	13.07	13.10	26,357
29 Sep 21	13.09000 +0.06	13.26	12.68	13.08	37,839
28 Sep 21	13.03000 -0.31	13.35	12.62	13.35	40,362
27 Sep 21	13.34000 -0.16	13.50	13.07	13.50	15,418
24 Sep 21	13.50000 -0.05	13.61	13.24	13.51	69,652
23 Sep 21	13.55000 +0.28	13.61	13.25	13.46	22,291
22 Sep 21	13.27000 -0.10	13.45	13.11	13.45	32,085
21 Sep 21	13.37000 +0.97	13.50	12.85	12.85	33,977
20 Sep 21	12.40000 -0.52	12.75	12.20	12.50	27,604
17 Sep 21	12.92000 +0.07	13.27	12.89	12.89	11,938
16 Sep 21	12.85000 +0.30	12.85	12.56	12.63	10,965
15 Sep 21	12.55000 -0.12	12.70	12.42	12.70	23,647
14 Sep 21	12.67000 -0.68	13.32	12.46	13.32	37,360
13 Sep 21	13.35000 +0.45	13.52	13.00	13.10	30,533
10 Sep 21	12.90000 -0.19	13.07	12.78	13.00	16,605
09 Sep 21	13.09000 -0.71	14.30	12.97	14.00	60,381
08 Sep 21	13.80000 +0.17	13.95	13.61	13.95	20,057
07 Sep 21	13.63000 -0.32	14.08	13.61	14.08	10,848
03 Sep 21	13.95000 +0.06	14.17	13.86	14.17	17,461
02 Sep 21	13.89000 -0.01	14.41	13.79	13.90	13,461
01 Sep 21	13.90000 -0.09	14.44	13.70	14.11	10,827
31 Aug 21	13.99000 +0.42	14.18	13.30	13.52	36,742
30 Aug 21	13.57000 -0.13	13.60	13.30	13.59	20,332
27 Aug 21	13.70000 -0.02	13.78	13.42	13.78	19,864
26 Aug 21	13.72000 +0.01	13.82	13.60	13.77	15,402
25 Aug 21	13.71000 -0.09	13.95	13.46	13.84	16,378
24 Aug 21	13.80000 +0.33	13.85	13.40	13.61	24,570
23 Aug 21	13.47000 +0.07	13.65	13.16	13.40	13,726
20 Aug 21	13.40000 +0.50	13.40	12.96	12.99	13,465
19 Aug 21	12.90000 -0.51	13.48	12.90	13.44	16,777
18 Aug 21	13.41000 +0.08	13.63	13.29	13.29	12,562
17 Aug 21	13.33000 +0.13	13.35	12.90	13.09	15,564
16 Aug 21	13.20000 +0.11	13.25	12.50	13.10	18,529
13 Aug 21	13.09000 -0.36	13.40	12.90	13.35	19,220
12 Aug 21	13.45000 +0.15	13.58	13.10	13.30	16,853
11 Aug 21	13.30000 -0.10	13.35	13.16	13.16	13,512
10 Aug 21	13.40000 -0.38	13.91	13.35	13.70	57,097
09 Aug 21	13.78000 -0.42	14.33	13.71	14.26	24,666
06 Aug 21	14.20000 -0.12	14.58	14.15	14.33	19,669
05 Aug 21	14.32000 +0.18	14.50	14.20	14.20	27,270
04 Aug 21	14.14000 +0.16	14.40	13.76	13.84	47,624
03 Aug 21	13.98000 -0.07	14.05	13.71	13.98	26,726
02 Aug 21	14.05000 +0.07	14.34	14.00	14.03	31,054
30 Jul 21	13.98000 -0.22	14.35	13.60	14.20	104,044
29 Jul 21	14.20000 +0.33	14.20	13.03	13.91	34,058
28 Jul 21	13.87000 +0.33	13.90	13.18	13.62	21,002
27 Jul 21	13.54000 -0.36	14.00	13.10	13.83	87,675
26 Jul 21	13.90000 -0.10	14.00	13.30	14.00	17,203
23 Jul 21	14.00000 +0.31	14.03	13.61	14.03	24,178
22 Jul 21	13.69000 +0.34	13.86	13.31	13.48	27,143
21 Jul 21	13.35000 +0.46	13.50	12.89	12.95	20,614
20 Jul 21	12.89000 -0.07	13.10	12.52	13.00	21,197
19 Jul 21	12.96000 -0.43	13.21	12.76	13.16	25,735
16 Jul 21	13.39000 +0.20	13.59	13.10	13.35	16,324
15 Jul 21	13.19000 -0.02	13.33	12.70	13.14	28,292
14 Jul 21	13.21000 -0.24	13.80	13.11	13.62	18,687
13 Jul 21	13.45000 -0.37	14.02	13.45	14.00	31,446
12 Jul 21	13.82000 +0.57	13.90	12.89	13.62	45,186
09 Jul 21	13.25000 +0.31	13.59	12.85	13.07	31,889
08 Jul 21	12.94000 +0.31	13.13	12.42	12.63	52,013
07 Jul 21	12.63000 -1.35	14.00	12.62	14.00	109,878
06 Jul 21	13.98000 -0.12	14.34	13.52	14.20	141,795
02 Jul 21	14.10000 +0.10	14.40	13.92	14.00	27,963
01 Jul 21	14.00000 -0.05	14.33	14.00	14.10	35,574
30 Jun 21	14.05000 -0.09	14.23	13.84	14.22	32,056
29 Jun 21	14.14000 +0.19	14.33	13.82	13.99	1,605,908
28 Jun 21	13.95000 +0.02	14.01	13.51	13.90	49,192
25 Jun 21	13.93000 -0.07	14.05	13.80	14.00	75,525
24 Jun 21	14.00000 -0.11	14.24	13.89	14.24	139,297
23 Jun 21	14.11000 +0.94	14.35	13.28	13.39	135,964
22 Jun 21	13.17000 -0.27	13.65	13.00	13.65	66,850
21 Jun 21	13.44000 -0.89	14.01	12.81	14.01	102,953
18 Jun 21	14.33000 +1.08	14.33	12.64	12.98	224,074
17 Jun 21	13.25000 +1.18	13.57	12.12	12.12	163,719
16 Jun 21	12.07000 +0.05	12.30	11.30	12.00	212,105
15 Jun 21	12.02000 -1.17	13.20	11.72	13.12	294,799
14 Jun 21	13.19000 -0.78	13.95	12.73	13.82	70,721
11 Jun 21	13.97000 -0.02	14.13	13.81	13.99	31,223
10 Jun 21	13.99000 -0.11	14.19	13.99	14.05	46,803
09 Jun 21	14.10000 +0.18	14.19	13.57	13.74	126,893
08 Jun 21	13.92000 -0.22	14.16	13.70	14.16	64,132
07 Jun 21	14.14000 -0.10	14.31	14.02	14.14	111,194
04 Jun 21	14.24000 -0.01	14.56	14.08	14.40	54,277
03 Jun 21	14.25000 -0.26	14.47	14.17	14.31	34,534
02 Jun 21	14.51000 -0.59	15.10	14.17	15.10	79,833
01 Jun 21	15.10000 -0.26	15.41	14.93	15.41	68,762
28 May 21	15.36000 -0.18	15.67	15.05	15.67	40,489
27 May 21	15.54000 +0.13	15.64	15.30	15.61	53,775
26 May 21	15.41000 -0.14	15.79	15.25	15.44	31,840
25 May 21	15.55000 +0.16	15.86	15.44	15.46	34,762
24 May 21	15.39000 -0.31	15.86	15.32	15.74	37,678
21 May 21	15.70000 +0.20	15.89	15.45	15.68	60,577
20 May 21	15.50000 +0.12	15.78	15.26	15.36	41,446
19 May 21	15.38000 -0.19	15.56	15.15	15.40	35,359
18 May 21	15.57000 -0.21	15.99	15.08	15.99	52,967
17 May 21	15.78000 +0.59	16.00	15.29	15.29	83,066
14 May 21	15.19000 +0.07	15.65	15.02	15.37	84,296
13 May 21	15.12000 +0.37	15.27	14.67	15.01	72,777
12 May 21	14.75000 -0.60	15.53	14.19	15.53	82,593
11 May 21	15.35000 +0.33	15.59	14.50	14.64	86,543
10 May 21	15.02000 +0.12	15.45	14.45	15.00	72,037
07 May 21	14.90000 -0.10	15.10	14.37	14.82	228,221
06 May 21	15.00000 -0.16	15.10	14.51	15.10	47,122
05 May 21	15.16500 +0.16	15.42	14.82	14.90	63,917
04 May 21	15.00000 +0.00	15.08	14.60	14.90	71,638
03 May 21	15.00000 +0.00	15.20	14.60	15.00	70,892
30 Apr 21	15.00000 -0.28	15.62	14.38	15.52	144,802
29 Apr 21	15.28000 +0.40	15.30	14.60	14.90	219,622
28 Apr 21	14.88000 +0.29	14.90	14.48	14.75	156,476
27 Apr 21	14.59000 +0.68	14.64	13.95	14.15	148,682
26 Apr 21	13.91000 +0.33	14.13	13.59	13.59	73,602
23 Apr 21	13.58000 +0.17	13.70	13.27	13.48	28,970
22 Apr 21	13.41000 -0.02	13.79	13.12	13.79	41,365
21 Apr 21	13.43000 +0.33	13.88	13.14	13.88	31,974
20 Apr 21	13.10000 -0.05	13.60	12.53	13.12	72,735
19 Apr 21	13.15000 -0.10	13.22	12.95	13.15	32,750
16 Apr 21	13.25000 -0.05	13.55	12.83	13.50	50,701
15 Apr 21	13.30000 +0.25	13.46	12.70	13.02	66,678
14 Apr 21	13.05000 -0.06	13.50	12.51	12.97	70,559
13 Apr 21	13.11000 -0.23	13.34	12.21	13.18	162,810
12 Apr 21	13.34000 -1.27	14.03	12.69	14.00	204,866
09 Apr 21	14.61000 +0.74	14.84	13.06	13.99	209,378
08 Apr 21	13.87000 +2.25	14.00	11.93	12.00	174,327
07 Apr 21	11.62000 +0.41	11.70	11.05	11.14	51,584
06 Apr 21	11.21000 +0.01	11.60	10.99	10.99	60,118
05 Apr 21	11.20000 +0.65	12.00	10.72	11.00	147,114
01 Apr 21	10.55000 +0.37	10.58	10.00	10.17	13,043
31 Mar 21	10.18000 +0.13	10.50	9.85	10.02	25,558
30 Mar 21	10.05000 +0.26	10.18	9.78	10.01	20,892
29 Mar 21	9.79000 -0.40	10.26	9.70	10.13	62,960
26 Mar 21	10.19000 +0.17	10.20	9.60	9.72	65,250
25 Mar 21	10.02000 +0.09	10.10	9.50	9.80	47,203
24 Mar 21	9.93000 -0.08	10.49	9.90	9.98	63,228
23 Mar 21	10.01000 -0.24	10.50	9.66	10.01	50,745
22 Mar 21	10.25000 +0.24	10.60	10.08	10.50	58,664
19 Mar 21	10.01000 -0.22	10.71	9.55	10.33	92,994
18 Mar 21	10.23000 -0.96	11.49	10.15	11.49	101,646
17 Mar 21	11.19000 +0.09	11.71	9.50	10.22	370,130
16 Mar 21	11.10000 +1.13	17.94	10.11	10.11	2,359,808
15 Mar 21	9.97000 +1.86	10.15	8.15	8.15	238,382
12 Mar 21	8.11000 +0.08	8.13	8.04	8.05	15,230
11 Mar 21	8.03000 +0.07	8.12	7.95	8.12	23,535
10 Mar 21	7.96000 +0.11	8.11	7.83	7.90	16,877
09 Mar 21	7.85000 -0.01	7.97	7.60	7.60	18,974
08 Mar 21	7.86000 +0.41	7.88	7.26	7.26	26,689
05 Mar 21	7.45000 -0.42	8.13	7.40	7.89	36,713
04 Mar 21	7.87000 +0.26	7.89	7.25	7.65	45,190
03 Mar 21	7.61000 -0.36	8.43	7.61	7.92	46,494
02 Mar 21	7.97000 -0.02	8.19	7.89	8.19	25,125
01 Mar 21	7.99000 -0.21	8.45	7.99	8.44	20,440
26 Feb 21	8.20000 -0.08	8.60	8.02	8.28	17,992
25 Feb 21	8.28000 -0.24	8.52	8.08	8.40	15,431
24 Feb 21	8.52000 +0.40	8.58	7.99	8.58	22,594
23 Feb 21	8.12000 -0.50	8.56	7.80	8.55	58,937
22 Feb 21	8.61930 +0.02	8.77	8.56	8.77	12,297
19 Feb 21	8.60000 +0.10	8.82	8.49	8.49	37,367
18 Feb 21	8.50000 +0.23	8.70	8.32	8.70	24,176
17 Feb 21	8.27000 -0.35	8.62	8.21	8.59	50,581
16 Feb 21	8.62000 +0.02	8.95	8.50	8.50	31,857
12 Feb 21	8.60000 +0.20	8.70	7.25	7.55	99,636
11 Feb 21	8.40000 -0.37	8.99	8.11	8.99	45,681
10 Feb 21	8.77000 +0.12	8.98	8.37	8.65	86,839
09 Feb 21	8.65140 -0.34	9.00	8.57	9.00	40,004
08 Feb 21	8.99000 +0.17	9.15	8.63	8.67	57,342
05 Feb 21	8.82000 +0.12	9.06	8.77	9.06	39,499
04 Feb 21	8.70000 +0.35	9.15	8.39	8.40	62,666
03 Feb 21	8.35000 +0.49	8.38	7.91	7.91	41,599
02 Feb 21	7.86000 +0.25	8.00	7.68	7.68	47,606
01 Feb 21	7.61000 +0.50	7.99	7.20	7.29	67,082
29 Jan 21	7.11000 -0.33	7.42	7.10	7.24	83,580
28 Jan 21	7.44000 -0.36	7.81	7.22	7.64	52,029
27 Jan 21	7.80000 -0.29	8.10	7.64	8.10	59,989
26 Jan 21	8.09000 +0.09	8.20	8.00	8.14	16,245
25 Jan 21	8.00000 -0.04	8.43	7.92	8.08	86,679
22 Jan 21	8.04000 +0.09	8.30	7.78	7.91	72,490
21 Jan 21	7.95000 -0.93	9.07	7.77	8.80	166,179
20 Jan 21	8.88000 +0.78	9.10	8.10	8.10	96,799
19 Jan 21	8.10000 +0.20	8.30	7.86	8.00	114,614
15 Jan 21	7.90000 +0.01	8.15	7.65	8.00	58,683
14 Jan 21	7.89000 +0.34	8.00	7.57	7.57	117,002
13 Jan 21	7.55000 +0.58	8.00	7.15	7.50	155,907
12 Jan 21	6.97000 +0.23	7.10	6.63	6.63	180,922
11 Jan 21	6.74000 +0.21	6.75	6.34	6.50	75,985
08 Jan 21	6.53000 +0.29	6.70	6.30	6.38	108,868
07 Jan 21	6.24000 +0.05	6.50	6.15	6.19	126,389
06 Jan 21	6.18500 -0.01	6.20	6.06	6.20	50,824
05 Jan 21	6.20000 +0.05	6.20	6.00	6.14	26,144
04 Jan 21	6.15000 -0.05	6.25	5.81	6.12	96,573
31 Dec 20	6.20000 +0.50	6.21	5.59	5.60	95,378
30 Dec 20	5.69500 +0.01	5.79	5.61	5.79	92,303
29 Dec 20	5.69000 -0.01	5.78	5.57	5.60	35,645
28 Dec 20	5.70000 +0.12	5.80	5.56	5.59	59,127
24 Dec 20	5.58000 -0.14	5.68	5.45	5.58	42,142
23 Dec 20	5.72000 +0.05	5.91	5.64	5.68	31,012
22 Dec 20	5.66500 +0.11	5.69	5.47	5.55	26,925
21 Dec 20	5.55000 +0.05	5.61	5.42	5.55	27,665
18 Dec 20	5.50000 +0.28	5.69	5.30	5.30	77,273
17 Dec 20	5.22000 -0.26	5.46	5.15	5.30	109,227
16 Dec 20	5.48000 +0.04	5.59	5.30	5.45	47,763
15 Dec 20	5.44000 +0.02	5.58	5.43	5.58	24,795
14 Dec 20	5.42000 -0.01	5.74	5.41	5.45	45,812
11 Dec 20	5.43000 -0.09	5.69	5.37	5.37	37,240
10 Dec 20	5.52000 -0.10	5.68	5.45	5.63	33,796
09 Dec 20	5.62000 +0.02	5.62	5.53	5.55	28,099
08 Dec 20	5.60000 +0.03	5.74	5.50	5.55	31,798
07 Dec 20	5.57000 -0.12	5.76	5.57	5.76	18,880
04 Dec 20	5.69000 +0.19	5.69	5.55	5.64	36,588
03 Dec 20	5.50000 -0.16	5.64	5.47	5.60	39,903
02 Dec 20	5.66000 -0.04	5.84	5.31	5.84	44,933
01 Dec 20	5.70200 -0.40	6.10	5.62	6.10	30,280
30 Nov 20	6.10000 +0.38	6.10	5.77	5.88	67,116
27 Nov 20	5.72000 +0.13	5.72	5.53	5.53	11,186
25 Nov 20	5.59000 +0.01	5.66	5.56	5.62	46,200
24 Nov 20	5.58000 -0.05	5.79	5.55	5.66	26,962
23 Nov 20	5.63000 -0.04	5.80	5.61	5.61	26,396
20 Nov 20	5.67000 +0.00	5.79	5.66	5.79	6,785
19 Nov 20	5.67000 +0.02	5.72	5.61	5.65	14,144
18 Nov 20	5.65000 -0.16	5.95	5.60	5.90	52,589
17 Nov 20	5.81000 -0.15	5.95	5.50	5.83	37,548
16 Nov 20	5.96000 +0.12	6.18	5.81	5.84	99,235
13 Nov 20	5.84000 -0.01	5.99	5.82	5.99	36,496
12 Nov 20	5.85000 +0.00	6.00	5.82	5.99	105,547
11 Nov 20	5.85000 -0.04	5.95	5.80	5.95	18,138
10 Nov 20	5.89000 +0.14	5.95	5.55	5.55	35,771
09 Nov 20	5.75000 +0.30	5.85	5.46	5.60	32,132
06 Nov 20	5.45000 -0.10	5.64	5.41	5.49	19,333
05 Nov 20	5.55000 +0.05	5.55	5.27	5.27	31,576
04 Nov 20	5.50000 -0.11	5.62	5.50	5.62	25,272
03 Nov 20	5.61000 +0.02	5.80	5.59	5.79	46,566
02 Nov 20	5.59000 -0.46	5.96	5.39	5.96	25,718
30 Oct 20	6.05000 +0.64	6.10	5.21	5.35	225,519
29 Oct 20	5.41500 +0.13	5.50	5.25	5.25	71,220
28 Oct 20	5.29000 -0.03	5.32	5.20	5.32	24,116
27 Oct 20	5.32500 +0.01	5.39	5.30	5.36	12,246
26 Oct 20	5.31000 -0.12	5.44	5.11	5.33	65,533
23 Oct 20	5.43000 -0.32	5.63	5.43	5.60	47,025
22 Oct 20	5.75000 -0.04	5.78	5.59	5.78	38,362
21 Oct 20	5.79000 -0.02	5.95	5.79	5.91	14,265
20 Oct 20	5.81000 +0.30	5.92	5.64	5.64	25,768
19 Oct 20	5.51000 -0.23	5.82	5.51	5.74	24,127
16 Oct 20	5.74000 -0.04	5.88	5.70	5.70	10,872
15 Oct 20	5.78000 -0.12	5.93	5.71	5.75	27,723
14 Oct 20	5.90000 -0.25	6.10	5.90	6.00	52,267
13 Oct 20	6.15000 -0.34	6.49	6.15	6.49	51,531
12 Oct 20	6.48930 +0.10	6.56	6.30	6.56	43,169
09 Oct 20	6.39000 +0.03	6.68	6.38	6.50	103,512
08 Oct 20	6.36000 +0.50	6.50	6.11	6.20	141,729
07 Oct 20	5.86000 +0.03	6.00	5.74	5.98	44,260
06 Oct 20	5.83000 +0.23	6.00	5.59	5.61	43,396
05 Oct 20	5.60000 +0.32	5.88	5.23	5.35	113,409
02 Oct 20	5.28000 -0.08	5.37	5.08	5.25	21,452
01 Oct 20	5.36000 +0.00	5.38	5.30	5.34	75,996
30 Sep 20	5.36000 +0.11	5.68	5.30	5.36	48,586
29 Sep 20	5.25000 -0.10	5.30	5.25	5.30	26,787
28 Sep 20	5.35000 +0.01	5.50	5.30	5.50	24,120
25 Sep 20	5.34000 -0.05	5.42	5.24	5.25	26,987
24 Sep 20	5.39000 -0.05	5.55	5.18	5.55	7,102
23 Sep 20	5.44000 +0.18	5.44	5.31	5.31	2,201
22 Sep 20	5.26500 -0.28	5.52	5.26	5.52	3,061
21 Sep 20	5.54000 -0.10	5.69	5.54	5.69	11,735
18 Sep 20	5.64000 -0.01	5.64	5.63	5.63	414
17 Sep 20	5.64500 -0.05	5.66	5.50	5.61	33,629
16 Sep 20	5.70000 -0.10	6.00	5.70	5.99	10,996
15 Sep 20	5.80000 -0.15	6.03	5.71	6.03	9,477
14 Sep 20	5.95000 +0.27	6.05	5.65	5.70	64,219
11 Sep 20	5.68000 -0.01	5.74	5.65	5.73	4,518
10 Sep 20	5.69000 +0.27	5.75	5.47	5.58	37,922
09 Sep 20	5.42000 +0.12	5.49	5.30	5.39	27,783
08 Sep 20	5.30000 -0.10	5.38	5.30	5.38	12,136
04 Sep 20	5.40000 -0.01	5.43	5.21	5.36	10,222
03 Sep 20	5.41000 -0.25	5.52	5.36	5.43	10,821
02 Sep 20	5.66000 +0.00	5.71	5.46	5.70	35,225
01 Sep 20	5.66000 +0.12	5.75	5.37	5.37	65,036
31 Aug 20	5.54000 +0.03	5.69	5.37	5.37	94,217
28 Aug 20	5.51000 -0.57	5.86	5.05	5.50	200,155
27 Aug 20	6.08000 -0.02	6.24	5.79	6.24	36,133
26 Aug 20	6.10000 +0.84	6.18	5.15	5.15	64,756
25 Aug 20	5.26000 +0.06	5.35	5.06	5.35	34,907
24 Aug 20	5.20000 +0.17	5.37	5.00	5.01	48,093
21 Aug 20	5.03000 -0.26	5.45	5.02	5.42	35,685
20 Aug 20	5.29000 -0.12	5.59	5.15	5.59	21,598
19 Aug 20	5.41000 -0.20	5.74	5.41	5.73	11,010
18 Aug 20	5.61000 -0.26	6.00	5.56	6.00	6,611
17 Aug 20	5.86990 -0.13	5.99	5.80	5.99	3,193
14 Aug 20	6.00000 +0.00	6.18	5.73	6.18	11,939
13 Aug 20	6.00000 +0.05	6.00	5.96	6.00	13,687
12 Aug 20	5.95000 +0.05	6.00	5.87	5.87	10,483
11 Aug 20	5.90000 +0.08	6.25	5.80	5.89	33,023
10 Aug 20	5.82000 -0.03	6.39	5.77	5.77	46,924
07 Aug 20	5.85500 -0.14	6.50	5.78	6.50	13,566
06 Aug 20	6.00000 +0.30	6.25	5.55	5.76	42,685
05 Aug 20	5.70000 -0.20	6.10	5.57	6.10	56,235
04 Aug 20	5.90000 +0.60	6.10	5.40	6.10	76,468
03 Aug 20	5.30060 -0.12	5.54	5.23	5.45	38,169
31 Jul 20	5.42000 +0.38	5.42	5.00	5.16	46,945
30 Jul 20	5.04000 +0.09	5.08	4.90	4.94	32,784
29 Jul 20	4.95000 -0.07	5.18	4.95	5.00	41,743
28 Jul 20	5.02000 -0.72	5.66	4.86	5.66	185,024
27 Jul 20	5.74000 +0.11	5.87	5.70	5.81	3,286
24 Jul 20	5.62500 -0.24	5.99	5.63	5.77	20,291
23 Jul 20	5.86000 -0.08	6.05	5.86	6.05	9,481
22 Jul 20	5.94000 -0.04	6.05	5.94	6.05	808
21 Jul 20	5.98000 +0.33	6.09	5.76	5.84	11,020
20 Jul 20	5.65000 +0.09	5.78	5.45	5.45	5,229
17 Jul 20	5.56000 -0.22	5.75	5.49	5.75	14,100
16 Jul 20	5.78000 +0.07	5.78	5.72	5.75	1,700
15 Jul 20	5.71000 -0.21	6.00	5.68	6.00	22,700
14 Jul 20	5.92000 -0.06	5.99	5.90	5.91	4,200
13 Jul 20	5.98000 -0.02	6.02	5.97	6.02	3,400
10 Jul 20	6.00000 -0.02	6.02	5.90	5.90	11,300
09 Jul 20	6.02000 -0.14	6.17	5.91	5.95	17,400
08 Jul 20	6.16000 +0.02	6.28	5.95	6.18	32,600
07 Jul 20	6.14000 -0.21	6.25	6.00	6.25	7,300
06 Jul 20	6.35000 +0.33	6.39	5.90	5.90	18,200
02 Jul 20	6.02000 -0.28	6.24	6.00	6.16	12,100
01 Jul 20	6.30000 +0.24	6.43	6.13	6.13	10,100
30 Jun 20	6.06000 -0.13	6.44	6.03	6.12	40,000
29 Jun 20	6.19000 -0.53	6.73	6.15	6.73	31,800
26 Jun 20	6.72000 -0.27	7.24	6.68	7.24	28,141
25 Jun 20	6.99000 +0.63	7.15	6.34	6.36	86,508
24 Jun 20	6.35500 -0.13	6.63	6.05	6.05	47,349
23 Jun 20	6.48000 +0.27	6.48	6.00	6.24	307,885
22 Jun 20	6.21000 -0.03	6.54	6.21	6.39	34,569
19 Jun 20	6.24000 +0.30	6.25	5.98	5.98	7,132
18 Jun 20	5.94000 +0.17	6.50	5.63	6.30	11,364
17 Jun 20	5.77000 -0.04	5.88	5.71	5.71	1,288
16 Jun 20	5.81000 -0.13	6.30	5.81	6.09	4,301
15 Jun 20	5.94000 -0.02	6.00	5.60	5.81	3,938
12 Jun 20	5.96400 +0.12	6.29	5.84	6.29	2,841
11 Jun 20	5.84000 -0.28	6.17	5.84	6.17	5,123
10 Jun 20	6.12000 -0.02	6.15	5.84	6.15	8,177
09 Jun 20	6.14000 -0.18	6.37	5.82	6.30	43,278
08 Jun 20	6.32000 +0.12	6.62	6.32	6.51	22,659
05 Jun 20	6.20340 +0.20	6.52	6.13	6.41	10,842
04 Jun 20	6.00000 -0.50	6.64	5.86	6.45	17,557
03 Jun 20	6.50000 -0.19	7.00	6.20	6.98	18,466
02 Jun 20	6.69000 -0.15	7.06	6.22	7.06	12,770
01 Jun 20	6.84000 +0.15	7.00	6.75	6.95	17,883
29 May 20	6.69000 +0.19	6.83	6.26	6.82	48,714
28 May 20	6.50000 +0.55	6.64	6.14	6.15	74,893
27 May 20	5.95000 +0.05	6.00	5.90	6.00	3,578
26 May 20	5.90000 +0.00	5.96	5.82	5.93	5,398
22 May 20	5.89850 +0.09	5.90	5.50	5.85	8,364
21 May 20	5.81000 -0.17	5.97	5.75	5.86	4,990
20 May 20	5.98240 -0.11	6.07	5.98	6.00	3,436
19 May 20	6.09000 -0.20	6.35	5.97	6.35	33,337
18 May 20	6.29000 +0.32	6.35	6.00	6.35	40,484
15 May 20	5.97000 +0.01	6.30	5.78	5.88	18,847
14 May 20	5.96300 +0.27	6.24	5.62	5.62	61,723
13 May 20	5.69270 +0.00	5.69	5.69	5.69	84
12 May 20	5.69270 -0.39	6.00	5.66	6.00	7,804
11 May 20	6.08500 +0.24	6.22	5.65	6.04	25,091
08 May 20	5.85000 +0.80	5.85	5.30	5.30	40,995
07 May 20	5.05000 -0.05	5.39	5.05	5.12	6,518
06 May 20	5.10000 -0.22	5.16	5.01	5.16	1,455
05 May 20	5.32000 -0.18	5.86	5.04	5.50	34,964
04 May 20	5.50000 -0.11	5.93	5.48	5.90	34,766
01 May 20	5.61460 -0.81	6.42	5.59	6.40	12,812
30 Apr 20	6.42000 +0.67	6.42	5.35	5.50	110,015
29 Apr 20	5.75000 +0.85	5.99	4.99	5.00	199,509
28 Apr 20	4.90000 -0.05	4.98	4.79	4.79	14,015
27 Apr 20	4.95000 +0.11	4.95	4.60	4.60	25,943
24 Apr 20	4.84160 +0.12	4.95	4.72	4.80	6,201
23 Apr 20	4.72280 +0.05	4.75	4.72	4.75	600
22 Apr 20	4.67000 +0.07	4.79	4.67	4.75	1,052
21 Apr 20	4.60000 -0.05	4.66	4.60	4.60	3,452
20 Apr 20	4.65000 -0.09	4.65	4.65	4.65	851
17 Apr 20	4.74000 -0.06	4.79	4.74	4.74	1,012
16 Apr 20	4.80000 +0.13	4.80	4.78	4.78	503
15 Apr 20	4.67000 +0.00	4.67	4.67	4.67	49
14 Apr 20	4.67000 -0.03	4.67	4.52	4.58	1,084
13 Apr 20	4.70000 -0.20	4.75	4.60	4.60	1,623
09 Apr 20	4.90000 +0.00	4.90	4.90	4.90	264
08 Apr 20	4.90000 +0.00	4.90	4.90	4.90	0
07 Apr 20	4.90000 +0.00	4.90	4.90	4.90	244
06 Apr 20	4.90000 +0.04	4.96	4.90	4.94	835
03 Apr 20	4.86420 +0.12	4.99	4.84	4.99	1,484
02 Apr 20	4.74000 +0.11	4.74	4.56	4.63	970
01 Apr 20	4.63000 -0.27	4.90	4.63	4.72	821
31 Mar 20	4.90000 -0.05	4.90	4.90	4.90	275
30 Mar 20	4.95000 -0.03	4.95	4.95	4.95	560
27 Mar 20	4.97500 +0.32	4.97	4.97	4.97	263
26 Mar 20	4.65000 -0.20	4.86	4.53	4.70	9,133
25 Mar 20	4.85000 +0.12	4.93	4.35	4.51	10,219
24 Mar 20	4.73000 -0.01	4.93	4.42	4.75	8,374
23 Mar 20	4.74000 +0.02	4.81	4.48	4.81	4,351
20 Mar 20	4.72000 -0.13	4.89	4.71	4.86	11,716
19 Mar 20	4.85000 +0.25	4.88	4.61	4.88	4,583
18 Mar 20	4.60000 -0.27	5.29	4.46	5.29	10,282
17 Mar 20	4.87000 +0.08	5.19	4.76	5.19	3,755
16 Mar 20	4.79000 +0.29	5.35	4.59	5.32	5,347
13 Mar 20	4.50010 +0.03	5.11	4.50	4.90	1,906
12 Mar 20	4.46930 -0.73	5.01	4.47	4.90	6,944
11 Mar 20	5.20000 -0.32	5.45	4.91	5.45	5,174
10 Mar 20	5.52000 +0.81	5.52	4.33	4.71	9,532
09 Mar 20	4.71000 -0.29	4.92	4.67	4.90	43,507
06 Mar 20	5.00010 -0.42	5.41	5.00	5.20	18,016
05 Mar 20	5.42000 -0.49	5.53	5.14	5.45	22,459
04 Mar 20	5.90970 +0.00	5.91	5.91	5.91	138
03 Mar 20	5.90970 +0.25	5.91	5.67	5.69	2,534
02 Mar 20	5.66000 +0.00	5.66	5.66	5.66	25
28 Feb 20	5.66000 +0.00	5.66	5.66	5.66	3
27 Feb 20	5.66000 +0.17	5.66	5.41	5.50	4,767
26 Feb 20	5.49000 +0.22	5.72	5.29	5.29	401
25 Feb 20	5.26840 -0.37	5.63	5.26	5.26	1,524
24 Feb 20	5.63570 -0.26	5.80	5.60	5.75	2,061
21 Feb 20	5.90000 +0.05	5.90	5.80	5.80	4,272
20 Feb 20	5.84600 +0.05	5.85	5.50	5.74	4,873
19 Feb 20	5.80000 -0.32	6.15	5.80	5.84	28,511
18 Feb 20	6.12000 +0.32	6.37	5.80	5.80	30,300
14 Feb 20	5.80000 +0.31	5.80	5.49	5.49	24,051
13 Feb 20	5.49000 +0.14	5.49	5.33	5.35	14,318
12 Feb 20	5.35000 +0.20	5.35	5.10	5.15	13,092
11 Feb 20	5.15000 +0.04	5.15	5.11	5.11	5,819
10 Feb 20	5.11000 -0.02	5.15	5.10	5.15	2,979
07 Feb 20	5.13250 +0.07	5.15	5.13	5.15	3,065
06 Feb 20	5.06010 +0.06	5.10	5.06	5.10	1,903
05 Feb 20	5.00000 +0.05	5.14	5.00	5.04	1,512
04 Feb 20	4.95000 -0.13	5.06	4.90	5.06	3,506
03 Feb 20	5.08200 -0.10	5.19	5.03	5.12	3,601
31 Jan 20	5.18000 +0.00	5.18	5.18	5.18	203
30 Jan 20	5.18000 -0.02	5.18	5.17	5.17	2,859
29 Jan 20	5.20000 +0.10	5.20	5.04	5.08	6,217
28 Jan 20	5.10000 +0.00	5.10	5.10	5.10	15
27 Jan 20	5.10000 -0.10	5.10	5.10	5.10	2,965
24 Jan 20	5.20000 +0.00	5.20	5.20	5.20	9
23 Jan 20	5.20000 -0.01	5.20	5.20	5.20	566
22 Jan 20	5.21000 +0.11	5.22	5.14	5.14	2,894
21 Jan 20	5.10000 -0.20	5.13	5.10	5.10	3,997
17 Jan 20	5.30000 +0.00	5.39	5.29	5.33	3,871
16 Jan 20	5.30000 +0.16	5.30	5.12	5.17	13,424
15 Jan 20	5.13500 -0.10	5.24	5.07	5.24	8,520
14 Jan 20	5.24000 -0.06	5.26	5.09	5.26	6,947
13 Jan 20	5.30000 +0.00	5.30	5.30	5.30	5
10 Jan 20	5.30000 +0.00	5.30	4.94	4.94	1,562
09 Jan 20	5.30000 +0.18	5.30	5.17	5.17	7,242
08 Jan 20	5.12000 -0.04	5.31	4.86	5.06	26,315
07 Jan 20	5.15500 -0.14	5.29	5.08	5.29	33,436
06 Jan 20	5.29390 -0.01	5.34	4.96	4.96	7,889
03 Jan 20	5.30000 +0.25	5.35	5.22	5.28	9,900
02 Jan 20	5.04900 +0.00	5.05	5.05	5.05	34
31 Dec 19	5.04900 -0.09	5.18	5.00	5.18	2,454
30 Dec 19	5.14010 +0.00	5.14	5.14	5.14	130
27 Dec 19	5.14010 -0.20	5.26	5.14	5.26	3,803
26 Dec 19	5.34000 -0.05	5.39	5.20	5.36	19,609
24 Dec 19	5.38920 +0.12	5.43	5.27	5.27	3,522
23 Dec 19	5.26700 +0.08	5.27	5.15	5.20	22,429
20 Dec 19	5.18500 -0.26	5.60	5.16	5.54	12,100
19 Dec 19	5.44000 +0.00	5.60	5.44	5.60	7,289
18 Dec 19	5.44000 +0.09	5.49	5.41	5.49	9,702
17 Dec 19	5.35500 -0.13	5.50	4.90	5.41	28,665
16 Dec 19	5.48150 +0.13	5.54	5.39	5.40	11,776
13 Dec 19	5.35000 +0.03	5.35	5.31	5.31	1,072
12 Dec 19	5.32000 -0.05	5.46	5.32	5.33	10,253
11 Dec 19	5.37000 -0.15	5.43	5.32	5.35	17,610
10 Dec 19	5.52000 +0.02	5.52	5.52	5.52	160
09 Dec 19	5.50000 +0.08	5.50	5.35	5.36	9,758
06 Dec 19	5.42000 -0.05	5.46	5.36	5.46	15,238
05 Dec 19	5.47000 +0.00	5.48	5.47	5.48	10,173
04 Dec 19	5.47000 -0.12	5.64	5.45	5.64	8,871
03 Dec 19	5.59000 +0.15	5.89	5.59	5.89	4,894
02 Dec 19	5.44000 -0.29	5.70	5.44	5.70	10,130
29 Nov 19	5.73000 -0.07	5.81	5.67	5.81	12,099
27 Nov 19	5.80000 +0.20	6.03	5.71	5.74	7,368
26 Nov 19	5.60080 -0.36	5.80	5.46	5.80	7,345
25 Nov 19	5.96000 +0.11	6.05	5.89	5.89	27,976
22 Nov 19	5.85000 +0.07	5.95	5.84	5.85	19,286
21 Nov 19	5.78000 +0.16	5.80	5.62	5.77	21,706
20 Nov 19	5.61640 -0.10	5.65	5.61	5.61	13,823
19 Nov 19	5.71850 -0.04	5.78	5.72	5.75	689
18 Nov 19	5.76000 -0.02	5.76	5.76	5.76	139
15 Nov 19	5.78000 +0.20	5.90	5.71	5.75	5,446
14 Nov 19	5.58000 -0.07	5.76	5.58	5.63	2,825
13 Nov 19	5.64850 +0.15	5.66	5.64	5.64	1,275
12 Nov 19	5.50050 -0.31	5.74	5.50	5.50	10,058
11 Nov 19	5.81000 -0.01	6.27	5.60	5.60	15,949
08 Nov 19	5.82000 +0.07	5.90	5.82	5.90	2,652
07 Nov 19	5.75000 -0.25	6.00	5.75	6.00	4,253
06 Nov 19	6.00000 -0.16	6.02	5.80	5.94	2,687
05 Nov 19	6.16010 +0.00	6.16	6.16	6.16	2
04 Nov 19	6.16010 -0.03	6.20	5.70	5.70	790
01 Nov 19	6.19000 +0.01	6.31	6.16	6.31	2,881
31 Oct 19	6.18000 +0.48	6.19	5.70	5.70	21,241
30 Oct 19	5.70200 +0.23	5.70	5.36	5.36	29,265
29 Oct 19	5.47530 -0.06	5.54	5.29	5.53	17,828
28 Oct 19	5.54000 -0.16	5.88	5.54	5.86	14,715
25 Oct 19	5.70000 -0.29	5.94	5.70	5.94	3,126
24 Oct 19	5.99000 +0.04	6.00	5.85	5.95	6,676
23 Oct 19	5.95000 -0.28	6.05	5.95	6.02	3,840
22 Oct 19	6.22880 -0.16	6.37	6.23	6.37	748
21 Oct 19	6.38500 +0.07	6.50	6.20	6.40	3,159
18 Oct 19	6.31520 -0.06	6.37	6.32	6.37	1,030
17 Oct 19	6.38000 +0.03	6.38	6.22	6.26	9,279
16 Oct 19	6.35000 -0.26	6.60	6.20	6.20	4,621
15 Oct 19	6.61000 -0.09	6.87	6.61	6.75	13,613
14 Oct 19	6.69590 +0.35	6.96	6.30	6.30	17,813
11 Oct 19	6.35000 -0.05	6.42	6.21	6.40	6,522
10 Oct 19	6.40000 -0.09	6.58	6.34	6.58	2,520
09 Oct 19	6.49000 +0.28	6.49	6.45	6.49	2,910
08 Oct 19	6.20720 -0.24	6.55	6.21	6.53	4,044
07 Oct 19	6.44910 +0.21	6.64	6.26	6.26	31,481
04 Oct 19	6.24000 +0.14	6.30	6.10	6.10	6,845
03 Oct 19	6.10000 +0.10	6.12	5.99	6.12	1,276
02 Oct 19	6.00100 -0.40	6.44	6.00	6.40	16,326
01 Oct 19	6.40000 -0.05	6.40	6.15	6.35	5,510
30 Sep 19	6.45000 +0.05	6.55	6.40	6.40	14,845
27 Sep 19	6.40000 +0.10	6.50	6.25	6.25	4,155
26 Sep 19	6.30000 +0.05	6.30	5.81	6.10	20,920
25 Sep 19	6.25000 +0.00	6.25	6.25	6.25	99
24 Sep 19	6.25000 -0.28	6.60	6.25	6.60	3,908
23 Sep 19	6.53000 -0.01	6.60	6.45	6.59	20,594
20 Sep 19	6.54000 +0.14	6.94	6.35	6.94	3,300
19 Sep 19	6.40000 +0.10	6.69	6.30	6.36	7,154
18 Sep 19	6.30000 -0.50	6.43	6.10	6.14	23,679
17 Sep 19	6.80000 +0.00	7.00	6.80	6.90	6,413
16 Sep 19	6.80000 +0.01	7.11	6.68	7.08	8,872
13 Sep 19	6.79000 -0.01	7.00	6.75	7.00	16,640
12 Sep 19	6.80000 -0.23	7.00	6.80	6.97	10,975
11 Sep 19	7.03000 +0.36	7.08	6.90	7.05	13,290
10 Sep 19	6.67000 +0.15	6.67	6.23	6.23	2,381
09 Sep 19	6.52000 +0.02	6.70	6.40	6.62	16,113
06 Sep 19	6.50000 +0.30	6.65	6.00	6.01	12,265
05 Sep 19	6.20000 -0.08	6.37	6.20	6.28	4,986
04 Sep 19	6.28000 +0.28	6.28	6.00	6.00	7,614
03 Sep 19	6.00000 +0.18	6.02	5.68	5.68	5,054
30 Aug 19	5.82000 +0.13	5.90	5.69	5.69	6,649
29 Aug 19	5.69000 +0.02	5.80	5.63	5.64	5,349
28 Aug 19	5.67000 +0.00	5.86	5.51	5.71	12,755
27 Aug 19	5.67000 -0.40	6.01	5.67	5.87	11,373
26 Aug 19	6.07100 +0.08	6.21	5.99	6.02	5,299
23 Aug 19	5.99000 -0.37	6.30	5.90	6.30	10,548
22 Aug 19	6.36000 -0.19	6.65	6.26	6.62	5,593
21 Aug 19	6.55000 +0.30	6.55	6.27	6.30	15,405
20 Aug 19	6.25000 -0.30	6.64	6.16	6.20	13,234
19 Aug 19	6.55000 +0.04	6.74	6.00	6.28	3,925
16 Aug 19	6.51000 +0.35	6.73	6.17	6.34	39,263
15 Aug 19	6.16000 -0.02	6.59	6.15	6.56	14,040
14 Aug 19	6.18000 -0.32	6.49	6.00	6.49	21,742
13 Aug 19	6.50000 +0.33	6.50	6.19	6.21	25,539
12 Aug 19	6.17000 -1.03	7.02	5.55	7.02	146,578
09 Aug 19	7.20000 +0.50	7.65	6.59	6.70	175,234
08 Aug 19	6.70000 +0.61	7.00	6.25	6.30	82,094
07 Aug 19	6.09010 +0.04	6.30	6.07	6.10	23,961
06 Aug 19	6.05000 +0.13	6.15	5.95	5.95	16,435
05 Aug 19	5.92000 -0.21	6.23	5.79	6.09	35,780
02 Aug 19	6.13000 +0.11	6.14	6.07	6.14	1,605
01 Aug 19	6.02000 -0.01	6.25	5.74	5.74	11,207
31 Jul 19	6.03000 +0.02	6.25	5.96	5.96	16,181
30 Jul 19	6.01000 -0.27	6.24	6.00	6.17	17,897
29 Jul 19	6.28000 +0.22	6.44	6.15	6.44	12,356
26 Jul 19	6.06000 -0.29	6.26	5.98	6.26	18,089
25 Jul 19	6.35000 +0.15	6.44	6.13	6.20	26,571
24 Jul 19	6.20000 +0.06	6.20	5.50	5.52	46,294
23 Jul 19	6.14000 -0.05	6.15	5.70	6.11	148,238
22 Jul 19	6.19000 -0.09	6.28	6.09	6.28	143,100
19 Jul 19	6.28000 +0.21	6.29	6.07	6.07	260,355
18 Jul 19	6.07000 +0.02	6.07	6.02	6.03	137,170
17 Jul 19	6.05000 +0.06	6.07	6.00	6.07	86,441
16 Jul 19	5.99000 +0.09	6.15	5.77	5.90	56,836
15 Jul 19	5.90000 +0.23	6.35	5.43	6.00	34,166
12 Jul 19	5.67000 +0.11	5.75	5.60	5.63	23,539
11 Jul 19	5.56000 +0.07	5.64	4.83	5.56	16,456
10 Jul 19	5.48500 +0.16	5.55	5.42	5.42	11,877
09 Jul 19	5.32110 +0.00	5.32	5.32	5.32	51
08 Jul 19	5.32110 -0.08	5.44	5.32	5.32	40,576
05 Jul 19	5.40000 -0.07	5.46	5.32	5.46	12,688
03 Jul 19	5.47000 +0.17	5.50	5.36	5.45	10,282
02 Jul 19	5.30000 +0.05	5.49	5.30	5.31	6,933
01 Jul 19	5.25000 -0.05	5.49	5.22	5.45	15,613
28 Jun 19	5.30000 -0.08	5.50	5.27	5.45	14,645
27 Jun 19	5.38100 +0.08	5.45	5.38	5.45	601
26 Jun 19	5.30000 +0.08	5.45	5.30	5.39	25,401
25 Jun 19	5.22000 -0.12	5.33	5.19	5.32	16,706
24 Jun 19	5.34000 +0.17	5.37	5.06	5.10	17,201
21 Jun 19	5.17470 +0.17	5.24	5.05	5.11	1,780
20 Jun 19	5.00000 -0.10	5.29	4.90	5.20	22,055
19 Jun 19	5.10000 +0.10	5.10	4.89	4.89	1,377
18 Jun 19	5.00000 -0.06	5.18	4.80	4.94	32,321
17 Jun 19	5.06000 +0.17	5.06	4.60	5.06	34,121
14 Jun 19	4.88500 +0.24	5.00	4.49	4.85	68,791
13 Jun 19	4.65000 +0.37	4.67	4.21	4.27	18,460
12 Jun 19	4.28000 +0.11	4.79	4.24	4.38	73,047
11 Jun 19	4.17000 -0.13	4.25	4.12	4.25	20,397
10 Jun 19	4.30000 +0.00	4.52	4.19	4.52	5,127
07 Jun 19	4.30000 +0.15	4.40	4.30	4.38	3,070
06 Jun 19	4.15000 +0.04	4.24	4.10	4.15	9,837
05 Jun 19	4.11000 -0.04	4.18	4.11	4.18	518
04 Jun 19	4.15000 +0.05	4.30	4.11	4.30	16,091
03 Jun 19	4.10000 -0.05	4.15	4.07	4.15	15,855
31 May 19	4.15000 -0.32	4.43	4.15	4.42	19,215
30 May 19	4.47000 -0.21	4.59	4.32	4.32	1,395
29 May 19	4.68000 -0.30	4.98	4.60	4.80	13,539
28 May 19	4.98000 +0.20	5.25	4.85	5.00	60,030
24 May 19	4.78450 +0.57	5.55	4.65	4.71	27,118
23 May 19	4.21000 -0.19	4.35	4.21	4.35	4,823
22 May 19	4.40000 +0.07	4.40	4.35	4.35	691
21 May 19	4.33000 +0.17	4.60	4.26	4.54	6,617
20 May 19	4.15620 +0.06	4.16	4.10	4.10	1,608
17 May 19	4.10000 -0.32	4.45	4.10	4.45	1,882
16 May 19	4.42000 +0.13	4.80	4.25	4.44	14,878
15 May 19	4.29000 +0.09	4.52	4.26	4.52	5,134
14 May 19	4.20500 -0.37	4.50	4.01	4.50	22,726
13 May 19	4.57000 -0.04	4.69	4.55	4.55	9,273
10 May 19	4.61000 +0.04	4.80	4.57	4.80	13,761
09 May 19	4.57000 -0.23	4.80	4.55	4.80	30,212
08 May 19	4.80000 +0.15	4.81	4.65	4.65	4,206
07 May 19	4.65000 +0.03	4.67	4.65	4.67	1,001
06 May 19	4.61700 -0.02	4.85	4.54	4.85	13,789
03 May 19	4.64000 +0.06	4.89	4.64	4.75	8,848
02 May 19	4.57720 +0.03	4.72	4.50	4.72	14,746
01 May 19	4.55000 +0.03	4.57	4.52	4.52	1,258
30 Apr 19	4.52010 +0.07	4.59	4.45	4.47	7,981
29 Apr 19	4.45000 +0.10	4.51	4.30	4.51	13,512
26 Apr 19	4.35000 -0.15	4.70	4.35	4.65	22,503
25 Apr 19	4.50000 -0.06	4.59	4.50	4.57	5,957
24 Apr 19	4.56000 -0.34	4.85	4.50	4.85	9,966
23 Apr 19	4.90000 +0.10	4.99	4.84	4.84	23,053
22 Apr 19	4.80000 +0.00	4.88	4.80	4.82	17,827
18 Apr 19	4.80000 -0.06	4.90	4.80	4.82	24,157
17 Apr 19	4.86500 +0.06	4.90	4.80	4.82	4,738
16 Apr 19	4.80000 -0.07	4.87	4.76	4.80	27,813
15 Apr 19	4.87000 +0.34	4.95	4.80	4.87	17,889
12 Apr 19	4.53000 -0.12	4.75	4.50	4.75	29,177
11 Apr 19	4.65000 -0.15	4.75	4.65	4.75	1,396
10 Apr 19	4.80000 +0.04	4.98	4.65	4.98	6,813
09 Apr 19	4.76500 -0.24	4.97	4.56	4.56	20,631
08 Apr 19	5.00000 +0.47	5.00	4.58	4.58	31,924
05 Apr 19	4.53000 -0.37	5.12	4.53	5.12	16,459
04 Apr 19	4.90000 +0.05	5.00	4.52	4.98	16,190
03 Apr 19	4.85000 -0.15	5.03	4.62	5.03	32,873
02 Apr 19	5.00000 -0.17	5.25	4.81	4.95	30,797
01 Apr 19	5.17000 -0.05	5.24	5.00	5.24	18,348
29 Mar 19	5.22000 +0.14	5.46	5.00	5.46	73,382
28 Mar 19	5.08000 -0.62	5.95	5.05	5.50	80,301
27 Mar 19	5.70000 +0.66	7.00	4.95	5.01	333,238
26 Mar 19	5.04000 +0.04	5.25	4.92	5.20	29,214
25 Mar 19	5.00000 -0.11	5.32	4.90	5.12	37,075
22 Mar 19	5.11500 -0.34	5.72	4.80	5.20	88,191
21 Mar 19	5.45000 +0.25	5.49	5.16	5.21	60,937
20 Mar 19	5.20000 +0.05	5.82	5.10	5.22	175,990
19 Mar 19	5.15000 +0.27	5.50	4.55	4.75	275,596
18 Mar 19	4.88000 -0.02	5.15	4.30	4.89	81,573
15 Mar 19	4.90000 -0.45	5.77	4.61	5.50	60,133
14 Mar 19	5.35000 -4.08	9.10	5.25	9.10	214,489
13 Mar 19	9.43000 +0.43	9.43	8.79	9.00	5,427
12 Mar 19	9.00000 +1.30	9.23	7.80	7.80	16,717
11 Mar 19	7.70000 +0.02	7.80	7.39	7.51	15,620
08 Mar 19	7.68200 -0.07	7.76	7.10	7.10	5,641
07 Mar 19	7.75000 +0.70	7.75	7.11	7.49	22,107
06 Mar 19	7.05000 +0.89	7.09	6.35	6.35	17,212
05 Mar 19	6.16000 +0.09	6.50	5.37	6.00	52,305
04 Mar 19	6.07000 +0.77	6.10	5.35	5.67	45,248
01 Mar 19	5.30000 -0.31	6.00	5.25	5.66	20,619
28 Feb 19	5.61000 -0.04	6.62	5.49	5.87	37,979
27 Feb 19	5.65000 -0.49	6.14	5.53	6.14	15,440
26 Feb 19	6.14000 +0.82	6.49	5.34	5.48	91,202
25 Feb 19	5.32000 -0.48	7.47	5.30	5.87	133,589
22 Feb 19	5.80000 -1.31	6.85	5.31	6.85	129,758
21 Feb 19	7.11000 -1.84	8.89	7.11	8.89	60,460
20 Feb 19	8.95000 -0.21	9.25	8.94	9.25	49,084
19 Feb 19	9.16000 -0.86	10.02	8.88	10.02	202,019
15 Feb 19	10.02000 +0.00	10.02	10.02	10.02	0
14 Feb 19	10.02010 -0.06	10.02	10.02	10.02	200
13 Feb 19	10.08000 +0.00	10.08	10.08	10.08	0
12 Feb 19	10.08000 +0.00	10.08	10.08	10.08	0
11 Feb 19	10.08000 +0.00	10.08	10.08	10.08	1
08 Feb 19	10.08000 +0.00	10.15	10.02	10.07	159,050
07 Feb 19	10.08000 -0.01	10.08	10.08	10.08	10,000
06 Feb 19	10.08520 +0.00	10.09	10.09	10.09	1,000
05 Feb 19	10.09000 +0.00	10.09	10.09	10.09	0
04 Feb 19	10.09000 +0.00	10.09	10.09	10.09	0
01 Feb 19	10.09000 +0.00	10.09	10.09	10.09	0
31 Jan 19	10.09000 +0.02	10.09	10.09	10.09	5,000
30 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
29 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
28 Jan 19	10.07000 +0.00	10.07	10.07	10.07	48,300
25 Jan 19	10.07000 +0.00	10.08	10.05	10.07	18,000
24 Jan 19	10.07000 +0.00	10.07	10.07	10.07	1,000
23 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
22 Jan 19	10.07000 +0.01	10.07	10.07	10.07	2,700
18 Jan 19	10.05800 +0.00	10.06	10.06	10.06	0
17 Jan 19	10.05800 +0.00	10.06	10.06	10.06	0
16 Jan 19	10.05800 +0.00	10.06	10.06	10.06	0
15 Jan 19	10.05820 +0.01	10.06	10.06	10.06	120
14 Jan 19	10.05000 -0.02	10.05	10.05	10.05	660
11 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
10 Jan 19	10.07000 -0.02	10.07	10.07	10.07	13,126
09 Jan 19	10.09000 +0.04	10.10	10.08	10.10	17,140
08 Jan 19	10.05000 -0.02	10.05	10.04	10.04	187,904
07 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
04 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
03 Jan 19	10.07000 +0.00	10.07	10.07	10.07	0
31 Dec 18	10.07000 +0.07	10.07	10.05	10.05	48,240
27 Dec 18	10.00240 -0.01	10.00	10.00	10.00	150
26 Dec 18	10.01000 -0.03	10.05	10.01	10.05	315,025
24 Dec 18	10.04000 -0.01	10.05	10.00	10.01	8,713
21 Dec 18	10.05000 +0.00	10.05	10.05	10.05	1,000
20 Dec 18	10.05000 +0.00	10.05	10.05	10.05	675
18 Dec 18	10.05000 +0.00	10.05	10.05	10.05	1,500
14 Dec 18	10.05000 -0.01	10.05	10.05	10.05	180
13 Dec 18	10.06000 -0.04	10.06	10.00	10.00	1,575
12 Dec 18	10.10000 +0.00	10.10	10.10	10.10	0
11 Dec 18	10.10000 +0.10	10.10	10.10	10.10	600
10 Dec 18	10.00000 +0.00	10.00	10.00	10.00	0
07 Dec 18	10.00000 +0.00	10.00	10.00	10.00	0
04 Dec 18	10.00000 +0.00	10.00	10.00	10.00	0
03 Dec 18	10.00000 +0.00	10.00	10.00	10.00	0
30 Nov 18	10.00000 +0.00	10.00	10.00	10.00	0
29 Nov 18	10.00000 -0.01	10.00	10.00	10.00	1,000
28 Nov 18	10.01000 +0.00	10.01	10.01	10.01	0
27 Nov 18	10.01000 +0.01	10.01	10.00	10.00	54,117
26 Nov 18	10.00000 -0.04	10.02	10.00	10.02	5,300
23 Nov 18	10.04000 +0.04	10.04	10.04	10.04	1,519
21 Nov 18	10.00000 +0.00	10.00	10.00	10.00	0
20 Nov 18	10.00000 +0.00	10.00	10.00	10.00	193,525
19 Nov 18	10.00000 +0.00	10.00	10.00	10.00	575,000
16 Nov 18	10.00000 -0.03	10.00	10.00	10.00	1,500
15 Nov 18	10.03000 +0.01	10.03	10.00	10.00	770
14 Nov 18	10.02000 +0.00	10.02	10.02	10.02	0
13 Nov 18	10.02000 +0.02	10.02	10.02	10.02	1,900
12 Nov 18	10.00000 -0.02	10.03	10.00	10.03	28,486
09 Nov 18	10.02000 +0.29	10.11	10.00	10.02	1,304,972
08 Nov 18	9.73000 -0.02	9.74	9.73	9.74	700
07 Nov 18	9.75000 +0.00	9.75	9.75	9.75	0
06 Nov 18	9.75000 +0.00	9.75	9.75	9.75	0
05 Nov 18	9.75010 +0.00	9.75	9.75	9.75	1,525
02 Nov 18	9.75000 +0.00	9.75	9.75	9.75	0
01 Nov 18	9.75000 +0.00	9.75	9.75	9.75	0
31 Oct 18	9.75000 +0.00	9.75	9.75	9.75	0
30 Oct 18	9.75000 +0.00	9.75	9.75	9.75	0
29 Oct 18	9.75000 +0.00	9.75	9.75	9.75	0
26 Oct 18	9.75000 +0.01	9.75	9.75	9.75	300
25 Oct 18	9.74000 +0.00	9.74	9.74	9.74	0
24 Oct 18	9.74000 +0.00	9.74	9.74	9.74	0
23 Oct 18	9.74000 +0.00	9.74	9.73	9.73	1,159
22 Oct 18	9.74000 +0.01	9.74	9.74	9.74	1,140
19 Oct 18	9.73000 +0.00	9.73	9.73	9.73	0
18 Oct 18	9.73000 +0.01	9.73	9.72	9.73	1,600
17 Oct 18	9.72000 +0.02	9.73	9.72	9.73	4,093
16 Oct 18	9.70000 +0.04	9.70	9.70	9.70	10,591
15 Oct 18	9.66000 +0.00	9.66	9.66	9.66	0
12 Oct 18	9.66000 -0.07	9.66	9.66	9.66	180
11 Oct 18	9.73000 +0.01	9.73	9.66	9.66	14,350
10 Oct 18	9.72000 +0.00	9.72	9.72	9.72	3,500
09 Oct 18	9.72000 +0.00	9.72	9.72	9.72	0
08 Oct 18	9.72000 +0.00	9.72	9.72	9.72	0
05 Oct 18	9.72000 -0.03	9.72	9.72	9.72	615
04 Oct 18	9.75000 +0.02	9.75	9.75	9.75	100
03 Oct 18	9.73000 +0.00	9.73	9.73	9.73	0
02 Oct 18	9.73000 +0.00	9.73	9.73	9.73	0
01 Oct 18	9.73000 -0.02	10.68	9.73	10.68	3,700
28 Sep 18	9.75000 +0.04	9.75	9.75	9.75	140
27 Sep 18	9.71000 +0.00	9.71	9.71	9.71	0
26 Sep 18	9.71000 -0.19	9.75	9.66	9.75	2,141
25 Sep 18	9.90000 +0.05	9.90	9.90	9.90	100
24 Sep 18	9.85000 +0.15	10.67	9.85	10.67	7,093
21 Sep 18	9.70000 +0.00	9.70	9.70	9.70	48,013
20 Sep 18	9.70000 -0.03	9.71	9.70	9.71	10,300
19 Sep 18	9.73000 +0.00	9.73	9.73	9.73	100
18 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
17 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
14 Sep 18	9.73000 +0.00	9.73	9.73	9.73	200
13 Sep 18	9.73000 +0.01	9.73	9.73	9.73	4,400
12 Sep 18	9.71900 -0.01	9.72	9.70	9.70	1,400
11 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
10 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
07 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
06 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
05 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
04 Sep 18	9.73000 +0.00	9.73	9.73	9.73	0
31 Aug 18	9.73000 +0.03	9.73	9.72	9.72	100,500
30 Aug 18	9.70000 +0.00	9.70	9.70	9.70	0
29 Aug 18	9.70000 +0.00	9.70	9.70	9.70	0
28 Aug 18	9.70000 +0.00	9.70	9.70	9.70	0
27 Aug 18	9.70000 -0.02	9.70	9.70	9.70	4,900
24 Aug 18	9.72000 +0.00	9.72	9.72	9.72	0
23 Aug 18	9.72000 +0.00	9.72	9.72	9.72	0
22 Aug 18	9.72000 +0.02	9.72	9.72	9.72	100,000
21 Aug 18	9.70000 +0.02	9.70	9.70	9.70	12,452
20 Aug 18	9.68000 +0.00	9.68	9.68	9.68	0
17 Aug 18	9.68000 +0.00	9.68	9.68	9.68	0
16 Aug 18	9.68000 -0.02	9.68	9.68	9.68	100,000
15 Aug 18	9.70000 +0.00	9.70	9.70	9.70	0
14 Aug 18	9.70000 -0.02	9.70	9.70	9.70	425
13 Aug 18	9.72000 +0.00	9.72	9.72	9.72	0
10 Aug 18	9.72000 +0.00	9.72	9.72	9.72	0
09 Aug 18	9.72000 +0.00	9.72	9.72	9.72	0
08 Aug 18	9.72000 +0.00	9.72	9.72	9.72	0
07 Aug 18	9.72000 +0.04	9.72	9.72	9.72	1,200
06 Aug 18	9.68000 +0.00	9.68	9.68	9.68	0
03 Aug 18	9.68000 -0.02	9.69	9.68	9.69	4,500
02 Aug 18	9.70000 +0.00	9.70	9.70	9.70	0
01 Aug 18	9.70000 +0.01	9.70	9.69	9.69	139,195
31 Jul 18	9.69250 +0.01	9.70	9.69	9.70	7,250
30 Jul 18	9.68000 +0.00	9.68	9.68	9.68	0
27 Jul 18	9.68000 -0.02	9.68	9.68	9.68	100,000
26 Jul 18	9.70000 +0.00	9.70	9.70	9.70	0
25 Jul 18	9.70000 +0.00	9.70	9.70	9.70	0
24 Jul 18	9.70000 +0.01	9.70	9.70	9.70	8,400
23 Jul 18	9.69010 +0.02	9.70	9.69	9.70	916
20 Jul 18	9.67000 +0.00	9.67	9.67	9.67	0
19 Jul 18	9.67000 +0.00	9.67	9.67	9.67	0
18 Jul 18	9.67000 -0.02	9.69	9.67	9.69	4,902
17 Jul 18	9.69000 +0.00	9.69	9.69	9.69	0
16 Jul 18	9.69000 +0.00	9.69	9.69	9.69	300
13 Jul 18	9.69000 -0.01	9.69	9.69	9.69	2,560
12 Jul 18	9.70000 +0.03	9.70	9.70	9.70	150,000
11 Jul 18	9.67000 +0.00	9.67	9.67	9.67	0
10 Jul 18	9.67000 +0.00	9.67	9.67	9.67	0
09 Jul 18	9.67000 +0.00	9.67	9.67	9.67	140
06 Jul 18	9.67000 +0.00	9.67	9.67	9.67	0
05 Jul 18	9.67000 +0.00	9.67	9.67	9.67	0
03 Jul 18	9.67000 +0.00	9.67	9.67	9.67	200,000
02 Jul 18	9.67000 -0.02	9.67	9.67	9.67	50,000
29 Jun 18	9.69000 -0.01	9.69	9.66	9.67	975
28 Jun 18	9.70000 +0.00	9.70	9.70	9.70	0
27 Jun 18	9.70000 +0.00	9.70	9.70	9.70	600
26 Jun 18	9.70000 +0.03	9.70	9.69	9.69	25,000
25 Jun 18	9.67000 +0.04	9.67	9.66	9.66	250,100
22 Jun 18	9.63010 +0.00	9.63	9.63	9.63	0
21 Jun 18	9.63010 +0.00	9.63	9.63	9.63	0
20 Jun 18	9.63010 +0.00	9.63	9.63	9.63	0
19 Jun 18	9.63000 -0.01	9.63	9.63	9.63	600
18 Jun 18	9.64000 +0.00	9.64	9.64	9.64	0
15 Jun 18	9.64000 +0.00	9.64	9.64	9.64	0
14 Jun 18	9.64000 +0.00	9.64	9.64	9.64	0
13 Jun 18	9.64000 +0.00	9.64	9.64	9.64	0
12 Jun 18	9.64000 -0.01	9.64	9.64	9.64	100,000
11 Jun 18	9.65300 +0.00	9.65	9.65	9.65	0
08 Jun 18	9.65300 +0.00	9.65	9.65	9.65	0
07 Jun 18	9.65300 +0.00	9.65	9.65	9.65	0
06 Jun 18	9.65300 +0.00	9.65	9.65	9.65	0
05 Jun 18	9.65300 +0.00	9.65	9.65	9.65	0
04 Jun 18	9.65300 -0.05	9.68	9.60	9.60	17,350
01 Jun 18	9.70000 +0.00	9.70	9.70	9.70	0
31 May 18	9.70000 +0.00	9.70	9.69	9.69	925
30 May 18	9.70000 +0.06	9.70	9.63	9.63	89,500
29 May 18	9.64000 -0.03	9.70	9.64	9.67	1,100
25 May 18	9.67000 +0.00	9.67	9.67	9.67	0
24 May 18	9.67000 +0.12	9.67	9.60	9.63	6,525
23 May 18	9.55000 +0.00	9.55	9.55	9.55	0
22 May 18	9.55000 -0.11	9.55	9.55	9.55	100
21 May 18	9.66000 +0.00	9.66	9.66	9.66	0
18 May 18	9.66000 +0.01	9.67	9.66	9.67	426
17 May 18	9.65000 +0.00	9.65	9.65	9.65	900
16 May 18	9.65000 +0.00	9.67	9.60	9.67	34,200
15 May 18	9.65000 -0.03	9.67	9.65	9.67	363,716
14 May 18	9.68000 -0.02	9.69	9.60	9.69	7,400
11 May 18	9.70000 -0.02	9.70	9.70	9.70	100
10 May 18	9.72000 +0.00	9.72	9.72	9.72	0
09 May 18	9.72000 +0.00	9.72	9.72	9.72	197,111
08 May 18	9.72000 +0.00	9.72	9.72	9.72	2
07 May 18	9.72000 +0.00	9.72	9.69	9.70	1,122
04 May 18	9.72000 +0.02	9.72	9.72	9.72	500
03 May 18	9.70000 +0.05	9.75	9.70	9.75	300
02 May 18	9.65000 +0.00	9.65	9.65	9.65	0
01 May 18	9.65000 +0.00	9.65	9.65	9.65	0
30 Apr 18	9.65000 +0.00	9.65	9.65	9.65	900
27 Apr 18	9.65000 +0.00	9.68	9.65	9.68	1,550
26 Apr 18	9.65000 -0.03	9.73	9.60	9.60	11,900
25 Apr 18	9.68000 +0.04	9.68	9.62	9.62	2,005
24 Apr 18	9.64000 -0.01	9.72	9.64	9.69	13,425
23 Apr 18	9.65000 +0.00	9.65	9.65	9.65	0
20 Apr 18	9.65000 +0.00	9.65	9.65	9.65	1,100
19 Apr 18	9.65000 +0.04	9.65	9.62	9.62	600
18 Apr 18	9.61000 -0.07	9.67	9.61	9.61	180,400
17 Apr 18	9.68000 +0.00	9.68	9.68	9.68	0
16 Apr 18	9.68000 +0.03	9.68	9.63	9.65	55,300
13 Apr 18	9.64580 +0.00	9.65	9.65	9.65	500
12 Apr 18	9.65000 -0.05	9.65	9.65	9.65	6,600
11 Apr 18	9.70000 +0.00	9.70	9.65	9.67	52,700
10 Apr 18	9.70000 +0.03	9.70	9.63	9.66	64,542
09 Apr 18	9.67000 +0.02	9.67	9.67	9.67	300
06 Apr 18	9.65000 +0.00	9.68	9.65	9.68	303
05 Apr 18	9.65000 +0.00	9.65	9.65	9.65	0
04 Apr 18	9.65000 +0.07	9.65	9.59	9.60	402,100
03 Apr 18	9.58000 -0.04	9.58	9.58	9.58	50,000
02 Apr 18	9.62000 +0.04	9.62	9.62	9.62	1,500
29 Mar 18	9.58000 -0.02	9.65	9.58	9.65	5,400
28 Mar 18	9.60000 +0.00	9.60	9.60	9.60	0
27 Mar 18	9.60000 -0.04	9.62	9.60	9.62	5,400
26 Mar 18	9.64000 +0.00	9.64	9.64	9.64	0
23 Mar 18	9.64000 +0.04	9.64	9.60	9.60	152,000
22 Mar 18	9.60000 +0.00	9.70	9.60	9.70	1,102,400