FUNDMANAGER.co.uk

Atomera Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	2.99000 -0.07	3.15	2.98	3.05	429,761
19 Oct 26	3.06000 -0.02	3.22	3.05	3.09	511,999
16 Oct 26	3.08000 -0.25	3.31	3.06	3.30	501,756
15 Oct 26	3.32500 -0.16	3.42	3.24	3.33	932,467
14 Oct 26	3.49000 -0.31	3.72	3.44	3.72	749,704
13 Oct 26	3.80000 -0.11	3.86	3.68	3.85	388,477
12 Oct 26	3.91000 -0.25	4.12	3.86	4.12	469,902
09 Oct 26	4.16000 +0.03	4.25	4.00	4.22	407,890
08 Oct 26	4.13000 -0.24	4.33	4.10	4.30	530,043
07 Oct 26	4.37000 -0.09	4.47	4.30	4.45	293,348
06 Oct 26	4.46000 -0.16	4.73	4.46	4.66	327,135
05 Oct 26	4.62000 -0.09	4.80	4.50	4.74	468,444
02 Oct 26	4.71000 +0.02	4.97	4.70	4.87	560,339
01 Oct 26	4.69000 +0.33	4.83	4.38	4.38	946,950
30 Sep 26	4.36000 +0.13	4.40	4.27	4.30	372,324
29 Sep 26	4.23000 +0.08	4.30	4.14	4.27	291,259
28 Sep 26	4.15000 -0.20	4.34	4.13	4.31	337,194
25 Sep 26	4.35000 +0.01	4.39	4.20	4.39	205,134
24 Sep 26	4.34000 +0.03	4.36	4.19	4.24	430,739
23 Sep 26	4.31000 -0.17	4.48	4.28	4.45	382,792
22 Sep 26	4.48000 +0.09	4.49	4.26	4.26	443,669
21 Sep 26	4.39000 +0.27	4.48	4.15	4.22	559,307
18 Sep 26	4.12000 +0.14	4.14	3.92	4.04	545,183
17 Sep 26	3.98000 +0.11	4.13	3.95	4.01	342,566
16 Sep 26	3.87000 +0.03	3.93	3.76	3.92	282,999
15 Sep 26	3.84000 -0.09	4.00	3.76	3.93	598,639
14 Sep 26	3.93000 -0.22	4.08	3.91	3.94	498,190
11 Sep 26	4.15000 +0.08	4.25	4.14	4.16	303,164
10 Sep 26	4.07000 -0.04	4.14	3.95	3.99	369,357
09 Sep 26	4.11000 -0.03	4.24	4.05	4.06	454,654
08 Sep 26	4.14000 +0.10	4.29	4.08	4.12	475,550
04 Sep 26	4.04000 +0.10	4.05	3.94	4.01	279,389
03 Sep 26	3.94000 -0.06	4.07	3.90	4.02	378,534
02 Sep 26	4.00000 +0.06	4.05	3.84	3.93	518,624
01 Sep 26	3.94000 -0.22	4.09	3.93	4.05	680,169
31 Aug 26	4.16000 -0.04	4.30	4.10	4.24	485,545
28 Aug 26	4.20000 -0.27	4.49	4.18	4.41	406,584
27 Aug 26	4.47000 -0.03	4.72	4.31	4.64	479,643
26 Aug 26	4.50000 -0.07	4.64	4.37	4.55	630,695
25 Aug 26	4.57000 +0.05	4.67	4.51	4.67	308,721
24 Aug 26	4.52000 -0.26	4.68	4.47	4.68	376,404
21 Aug 26	4.78000 -0.01	4.92	4.66	4.85	334,538
20 Aug 26	4.79000 +0.06	4.82	4.59	4.74	357,512
19 Aug 26	4.73000 -0.19	5.09	4.58	4.97	504,763
18 Aug 26	4.92000 -0.50	5.29	4.90	5.14	697,881
17 Aug 26	5.42000 -0.18	5.64	5.39	5.60	350,807
14 Aug 26	5.60000 +0.18	5.72	5.44	5.44	462,285
13 Aug 26	5.42000 -0.11	5.84	5.40	5.55	403,388
12 Aug 26	5.53000 -0.04	5.83	5.46	5.80	451,192
11 Aug 26	5.57000 +0.20	5.76	5.37	5.52	432,856
10 Aug 26	5.37000 -0.11	5.65	5.36	5.53	387,944
07 Aug 26	5.48000 +0.16	5.59	5.28	5.52	424,006
06 Aug 26	5.31500 +0.08	5.58	5.01	5.24	537,653
05 Aug 26	5.24000 -0.41	5.49	5.00	5.14	966,724
04 Aug 26	5.65000 +0.36	5.89	5.57	5.63	1,219,035
03 Aug 26	5.29000 +0.13	5.42	5.00	5.05	661,409
31 Jul 26	5.16000 +0.07	5.46	4.96	5.38	554,497
30 Jul 26	5.09000 +0.63	5.14	4.68	4.68	515,442
29 Jul 26	4.46500 -0.36	4.88	4.46	4.88	726,132
28 Jul 26	4.83000 -0.42	5.09	4.64	5.01	869,850
27 Jul 26	5.25000 +0.07	5.52	5.06	5.31	409,109
24 Jul 26	5.18000 -0.40	5.59	5.16	5.57	577,959
23 Jul 26	5.58000 -0.20	5.93	5.51	5.64	563,370
22 Jul 26	5.78000 -0.07	6.17	5.68	5.70	452,537
21 Jul 26	5.85500 +0.38	5.90	5.58	5.69	561,588
20 Jul 26	5.48000 -0.14	5.74	5.32	5.74	690,590
17 Jul 26	5.62000 -0.07	5.76	5.24	5.32	623,796
16 Jul 26	5.69000 -0.45	6.09	5.53	6.02	1,081,648
15 Jul 26	6.14000 -0.25	6.63	5.95	6.49	672,949
14 Jul 26	6.39000 +0.14	6.60	6.24	6.50	570,335
13 Jul 26	6.25000 -0.38	6.52	6.14	6.52	752,018
10 Jul 26	6.63000 -0.20	6.79	6.51	6.76	570,058
09 Jul 26	6.83000 +0.01	7.28	6.82	7.00	709,790
08 Jul 26	6.82000 +0.04	6.94	6.47	6.66	673,583
07 Jul 26	6.78000 -0.57	7.34	6.57	7.34	834,350
06 Jul 26	7.35500 -0.05	7.71	7.30	7.57	547,725
02 Jul 26	7.41000 -0.87	8.38	7.29	8.37	912,170
01 Jul 26	8.28000 -0.43	8.83	7.91	8.35	1,101,429
30 Jun 26	8.71000 +1.10	8.77	7.64	7.64	1,063,551
29 Jun 26	7.61000 +0.53	7.62	6.86	7.21	896,750
26 Jun 26	7.08000 -0.23	7.14	6.67	7.04	2,390,113
25 Jun 26	7.31000 -0.10	7.76	6.93	7.71	660,654
24 Jun 26	7.41000 -0.12	7.67	7.16	7.67	725,025
23 Jun 26	7.53000 -0.73	8.16	7.52	7.68	776,246
22 Jun 26	8.26000 -0.74	9.22	8.24	9.05	798,552
18 Jun 26	9.00000 +0.83	9.05	8.24	8.67	1,256,907
17 Jun 26	8.17000 -0.64	9.10	8.13	8.93	1,246,226
16 Jun 26	8.81000 -0.69	9.54	8.72	9.49	807,740
15 Jun 26	9.50000 +0.50	9.82	9.07	9.46	1,023,768
12 Jun 26	9.00000 +0.25	9.33	8.47	8.71	1,091,386
11 Jun 26	8.75000 +0.73	8.84	8.06	8.13	1,013,721
10 Jun 26	8.02000 -0.03	8.98	7.92	7.99	918,101
09 Jun 26	8.05000 -0.31	8.85	7.28	8.62	1,760,926
08 Jun 26	8.36000 +0.10	8.74	8.01	8.50	1,276,352
05 Jun 26	8.26000 -0.79	9.99	8.16	9.05	1,985,561
04 Jun 26	9.05000 -0.05	9.28	8.66	8.85	803,899
03 Jun 26	9.10000 -0.75	10.20	8.83	9.81	1,575,814
02 Jun 26	9.85000 +0.18	10.33	9.59	9.76	1,118,960
01 Jun 26	9.67000 -0.31	10.11	9.33	9.50	1,152,750
29 May 26	9.98000 -1.19	11.17	9.66	11.12	1,464,446
28 May 26	11.17000 +0.14	11.54	10.56	10.91	1,298,617
27 May 26	11.03000 -1.08	12.35	10.86	12.04	2,044,373
26 May 26	12.11000 +2.87	12.36	9.55	9.64	3,703,121
22 May 26	9.24000 +0.73	9.50	8.52	8.61	1,703,763
21 May 26	8.51000 +0.83	8.63	7.68	7.70	1,912,312
20 May 26	7.68000 +0.19	7.80	7.18	7.60	1,090,483
19 May 26	7.49000 -0.52	7.91	7.34	7.91	1,295,292
18 May 26	8.00500 -0.80	9.10	7.92	9.10	1,539,237
15 May 26	8.80000 -0.83	9.16	8.47	8.94	1,333,930
14 May 26	9.63000 -0.26	10.30	9.10	9.88	1,807,171
13 May 26	9.89000 +1.54	10.22	8.41	8.42	3,120,177
12 May 26	8.35000 +0.07	8.39	7.71	8.04	1,693,785
11 May 26	8.28000 -0.13	8.88	8.10	8.15	2,266,792
08 May 26	8.41000 +0.31	8.52	7.74	8.22	1,384,191
07 May 26	8.10000 -1.03	9.23	7.96	8.97	2,386,811
06 May 26	9.13000 -1.43	10.10	7.00	7.25	9,562,037
05 May 26	10.56000 +0.19	11.48	10.07	10.49	3,717,385
04 May 26	10.37000 -0.72	11.05	9.75	10.87	2,973,609
01 May 26	11.09000 +2.91	11.13	8.18	8.35	8,152,066
30 Apr 26	8.18000 +0.93	8.39	6.98	7.25	2,343,324
29 Apr 26	7.25000 -0.06	7.35	6.85	7.31	920,906
28 Apr 26	7.31000 -0.32	7.62	6.80	7.28	1,832,594
27 Apr 26	7.63000 -0.97	8.95	7.38	8.50	5,552,253
24 Apr 26	8.60000 +2.41	9.59	6.39	6.50	28,056,568
23 Apr 26	6.19000 -0.15	6.70	5.86	6.30	958,796
22 Apr 26	6.34000 -0.27	6.95	6.27	6.69	1,277,406
21 Apr 26	6.61000 +0.27	7.32	6.26	6.42	1,763,062
20 Apr 26	6.34000 +0.99	6.40	5.30	5.30	1,802,962
17 Apr 26	5.35000 +0.03	5.53	5.29	5.53	485,460
16 Apr 26	5.32000 +0.18	5.40	4.97	5.17	581,399
15 Apr 26	5.14000 +0.10	5.26	4.91	5.01	620,274
14 Apr 26	5.04000 -0.41	5.74	4.98	5.55	1,299,317
13 Apr 26	5.45000 +0.36	5.63	4.94	4.98	1,701,548
10 Apr 26	5.09000 +0.56	5.09	4.57	4.59	1,054,145
09 Apr 26	4.53000 +0.11	4.62	4.38	4.41	354,887
08 Apr 26	4.42000 +0.35	4.50	4.25	4.46	505,562
07 Apr 26	4.07000 -0.13	4.15	3.92	4.11	321,313
06 Apr 26	4.20000 +0.13	4.37	4.10	4.10	396,811
02 Apr 26	4.07000 +0.03	4.13	3.77	3.80	538,892
01 Apr 26	4.04000 +0.23	4.11	3.94	3.94	520,985
31 Mar 26	3.81000 +0.23	3.89	3.61	3.63	633,776
30 Mar 26	3.58000 -0.16	3.79	3.45	3.79	881,699
27 Mar 26	3.74000 -0.16	3.90	3.61	3.86	969,775
26 Mar 26	3.90500 -0.65	4.53	3.90	4.42	792,808
25 Mar 26	4.55000 -0.27	5.06	4.51	4.86	825,032
24 Mar 26	4.82000 +0.23	4.92	4.51	4.55	739,475
23 Mar 26	4.59000 +0.34	4.64	4.18	4.30	952,066
20 Mar 26	4.25000 -0.11	4.35	4.03	4.35	1,285,577
19 Mar 26	4.36000 +0.00	4.45	4.05	4.11	862,377
18 Mar 26	4.36000 -0.36	4.84	4.31	4.72	889,813
17 Mar 26	4.72000 -0.05	5.13	4.66	4.76	689,097
16 Mar 26	4.77000 +0.17	4.85	4.56	4.73	559,991
13 Mar 26	4.60000 -0.29	5.11	4.47	4.92	1,269,881
12 Mar 26	4.89000 -0.21	5.34	4.85	4.95	1,142,726
11 Mar 26	5.10000 +0.08	5.59	4.82	5.32	2,974,858
10 Mar 26	5.02000 +0.46	5.18	4.50	4.50	1,468,759
09 Mar 26	4.56000 +0.02	4.62	4.12	4.38	999,540
06 Mar 26	4.54000 -0.22	4.81	4.52	4.58	654,539
05 Mar 26	4.76000 -0.03	4.77	4.38	4.74	1,045,080
04 Mar 26	4.79000 -0.02	5.13	4.78	4.89	875,536
03 Mar 26	4.81000 -0.43	5.30	4.81	4.97	1,514,807
02 Mar 26	5.24000 +0.20	5.35	4.60	4.79	1,853,283
27 Feb 26	5.04000 -0.17	5.26	4.86	5.12	1,438,995
26 Feb 26	5.21000 -0.92	6.16	4.96	6.15	2,641,859
25 Feb 26	6.13000 +0.83	6.26	5.20	5.43	2,288,540
24 Feb 26	5.30500 -0.68	6.06	5.07	6.04	2,489,784
23 Feb 26	5.98500 -1.01	6.40	5.70	5.98	3,445,378
20 Feb 26	7.00000 +0.34	7.53	6.11	6.44	4,655,849
19 Feb 26	6.66000 +1.18	6.73	5.41	5.45	5,251,788
18 Feb 26	5.48000 -0.25	7.00	5.15	5.49	16,006,816
17 Feb 26	5.73000 +1.81	6.19	3.97	4.00	34,837,928
13 Feb 26	3.92000 +1.53	4.02	2.67	2.78	27,155,520
12 Feb 26	2.39000 -0.07	2.58	2.32	2.51	443,551
11 Feb 26	2.46000 +0.00	2.54	2.34	2.54	313,109
10 Feb 26	2.46000 -0.06	2.60	2.42	2.53	297,488
09 Feb 26	2.52000 -0.05	2.58	2.47	2.56	297,185
06 Feb 26	2.57000 +0.25	2.63	2.38	2.41	448,044
05 Feb 26	2.32000 -0.17	2.54	2.25	2.50	431,840
04 Feb 26	2.49000 -0.17	2.67	2.39	2.67	362,373
03 Feb 26	2.66000 -0.11	2.98	2.58	2.88	619,508
02 Feb 26	2.77000 -0.16	2.95	2.76	2.86	474,201
30 Jan 26	2.93000 -0.12	3.04	2.83	3.03	626,717
29 Jan 26	3.05000 +0.25	3.09	2.59	2.78	1,060,699
28 Jan 26	2.80000 -0.51	3.43	2.73	3.31	1,305,833
27 Jan 26	3.31000 +0.47	3.51	2.78	2.84	2,124,612
26 Jan 26	2.84000 +0.19	2.90	2.58	2.64	709,585
23 Jan 26	2.65000 -0.02	2.71	2.53	2.67	479,531
22 Jan 26	2.67000 +0.22	2.76	2.49	2.50	474,254
21 Jan 26	2.45000 +0.11	2.50	2.34	2.35	553,385
20 Jan 26	2.34000 -0.03	2.43	2.29	2.32	474,646
16 Jan 26	2.37000 -0.04	2.44	2.37	2.43	212,693
15 Jan 26	2.41000 +0.04	2.45	2.36	2.37	414,794
14 Jan 26	2.37000 +0.08	2.38	2.27	2.29	301,841
13 Jan 26	2.29000 -0.04	2.40	2.26	2.39	270,247
12 Jan 26	2.33000 +0.02	2.38	2.30	2.31	333,675
09 Jan 26	2.31000 -0.05	2.41	2.27	2.40	573,546
08 Jan 26	2.36000 -0.11	2.55	2.36	2.51	388,882
07 Jan 26	2.47000 +0.18	2.53	2.27	2.30	1,200,290
06 Jan 26	2.29000 -0.10	2.41	2.28	2.41	327,785
05 Jan 26	2.39000 +0.03	2.53	2.32	2.35	611,250
02 Jan 26	2.36000 +0.15	2.38	2.25	2.27	261,256
31 Dec 25	2.21000 +0.02	2.27	2.16	2.19	441,250
30 Dec 25	2.19000 -0.01	2.30	2.16	2.16	490,138
29 Dec 25	2.20000 +0.04	2.27	2.11	2.11	608,527
26 Dec 25	2.16000 -0.09	2.29	2.15	2.25	256,373
24 Dec 25	2.25000 -0.01	2.30	2.21	2.21	179,861
23 Dec 25	2.26000 +0.02	2.28	2.17	2.23	304,106
22 Dec 25	2.24000 -0.09	2.37	2.21	2.31	488,443
19 Dec 25	2.33000 +0.12	2.39	2.22	2.22	509,724
18 Dec 25	2.21000 -0.08	2.40	2.18	2.36	378,738
17 Dec 25	2.29000 -0.15	2.48	2.26	2.44	471,033
16 Dec 25	2.44000 +0.11	2.45	2.32	2.34	228,199
15 Dec 25	2.33000 -0.04	2.45	2.32	2.40	283,405
12 Dec 25	2.37000 -0.17	2.56	2.37	2.54	302,091
11 Dec 25	2.54000 -0.04	2.57	2.41	2.57	390,298
10 Dec 25	2.58000 -0.02	2.62	2.50	2.60	289,295
09 Dec 25	2.60000 +0.19	2.67	2.40	2.40	588,099
08 Dec 25	2.41000 -0.08	2.58	2.38	2.54	341,621
05 Dec 25	2.49000 -0.02	2.73	2.41	2.58	1,204,966
04 Dec 25	2.51000 +0.05	2.62	2.44	2.47	430,205
03 Dec 25	2.46000 +0.17	2.50	2.21	2.31	917,849
02 Dec 25	2.29000 -0.11	2.45	2.27	2.41	463,099
01 Dec 25	2.40000 -0.08	2.48	2.37	2.39	208,649
28 Nov 25	2.48000 +0.10	2.50	2.39	2.40	105,790
26 Nov 25	2.38000 -0.03	2.44	2.29	2.42	411,541
25 Nov 25	2.41000 +0.23	2.45	2.13	2.19	513,874
24 Nov 25	2.18000 +0.19	2.20	1.99	2.00	426,972
21 Nov 25	1.99000 +0.00	2.06	1.89	2.00	430,210
20 Nov 25	1.99000 -0.20	2.30	1.98	2.26	543,330
19 Nov 25	2.19000 +0.00	2.30	2.12	2.20	426,142
18 Nov 25	2.19000 +0.09	2.23	2.03	2.06	353,326
17 Nov 25	2.10000 -0.07	2.20	2.05	2.20	566,104
14 Nov 25	2.17000 -0.14	2.29	2.14	2.25	862,946
13 Nov 25	2.31000 -0.09	2.39	2.25	2.37	449,142
12 Nov 25	2.40000 -0.05	2.53	2.36	2.49	410,466
11 Nov 25	2.45000 -0.06	2.56	2.43	2.50	435,892
10 Nov 25	2.51000 -0.19	2.84	2.51	2.76	476,140
07 Nov 25	2.70000 +0.12	2.71	2.50	2.53	360,433
06 Nov 25	2.58000 -0.24	2.81	2.57	2.79	638,904
05 Nov 25	2.82000 -0.02	2.90	2.76	2.84	413,004
04 Nov 25	2.84000 -0.03	2.96	2.73	2.81	372,572
03 Nov 25	2.87000 -0.29	3.21	2.84	3.14	674,294
31 Oct 25	3.16000 +0.15	3.23	3.00	3.02	287,361
30 Oct 25	3.01000 -0.16	3.22	2.98	3.13	445,856
29 Oct 25	3.17000 -0.08	3.47	3.06	3.10	1,028,843
28 Oct 25	3.25000 -0.05	3.35	3.14	3.28	648,871
27 Oct 25	3.30000 +0.15	3.48	3.21	3.22	604,047
24 Oct 25	3.15000 -0.08	3.30	3.09	3.25	771,539
23 Oct 25	3.23000 +0.37	3.28	2.93	2.97	1,639,757
22 Oct 25	2.86500 -1.38	3.00	2.48	2.50	3,766,246
21 Oct 25	4.25000 -0.26	4.46	4.23	4.44	1,292,629
20 Oct 25	4.51000 -0.08	4.92	4.46	4.79	349,657
17 Oct 25	4.59000 -0.15	4.82	4.50	4.66	286,742
16 Oct 25	4.74000 -0.34	5.15	4.73	5.13	297,505
15 Oct 25	5.08000 +0.11	5.24	4.88	5.03	438,318
14 Oct 25	4.97000 +0.12	5.09	4.66	4.76	504,124
13 Oct 25	4.85000 +0.62	4.87	4.38	4.41	318,611
10 Oct 25	4.23000 -0.39	4.76	4.20	4.65	592,163
09 Oct 25	4.62000 -0.38	5.00	4.52	4.96	514,714
08 Oct 25	5.00000 +0.16	5.13	4.85	4.90	418,266
07 Oct 25	4.84000 -0.13	5.36	4.81	5.01	600,502
06 Oct 25	4.97000 -0.01	5.10	4.75	5.06	635,205
03 Oct 25	4.98000 +0.31	5.04	4.61	4.67	624,503
02 Oct 25	4.67000 +0.05	4.96	4.66	4.76	616,658
01 Oct 25	4.62000 +0.20	4.71	4.18	4.42	831,583
30 Sep 25	4.42000 +0.59	4.43	3.81	3.83	738,532
29 Sep 25	3.83000 +0.02	3.98	3.78	3.86	299,448
26 Sep 25	3.81000 -0.10	3.95	3.70	3.92	440,112
25 Sep 25	3.91000 -0.23	4.13	3.77	4.07	456,395
24 Sep 25	4.14000 -0.22	4.34	4.03	4.34	414,644
23 Sep 25	4.36000 -0.05	4.74	4.19	4.60	706,969
22 Sep 25	4.41000 +0.69	4.61	3.65	3.72	1,153,206
19 Sep 25	3.72000 +0.07	3.77	3.56	3.65	514,924
18 Sep 25	3.65000 +0.26	3.65	3.43	3.43	309,131
17 Sep 25	3.39000 -0.07	3.62	3.39	3.43	286,316
16 Sep 25	3.46000 +0.13	3.48	3.30	3.37	242,023
15 Sep 25	3.33000 -0.04	3.40	3.29	3.40	210,697
12 Sep 25	3.37000 +0.09	3.45	3.27	3.33	313,756
11 Sep 25	3.28000 +0.07	3.35	3.20	3.21	195,777
10 Sep 25	3.21000 -0.10	3.43	3.17	3.33	368,518
09 Sep 25	3.31000 -0.11	3.41	3.26	3.41	207,508
08 Sep 25	3.42000 +0.25	3.44	3.17	3.18	321,151
05 Sep 25	3.17000 -0.11	3.36	3.11	3.34	237,827
04 Sep 25	3.28000 +0.18	3.28	3.07	3.09	272,380
03 Sep 25	3.10000 -0.12	3.22	3.06	3.22	344,107
02 Sep 25	3.22000 -0.06	3.28	3.15	3.16	292,891
29 Aug 25	3.28000 -0.05	3.38	3.26	3.33	179,307
28 Aug 25	3.33000 -0.06	3.47	3.31	3.46	278,231
27 Aug 25	3.39000 +0.01	3.42	3.31	3.38	220,526
26 Aug 25	3.38000 +0.07	3.44	3.31	3.34	167,987
25 Aug 25	3.31000 -0.05	3.63	3.28	3.39	314,813
22 Aug 25	3.36000 +0.05	3.50	3.28	3.34	428,897
21 Aug 25	3.31000 -0.01	3.32	3.24	3.32	204,050
20 Aug 25	3.32000 +0.08	3.34	3.12	3.24	296,727
19 Aug 25	3.24000 -0.02	3.30	3.11	3.28	452,854
18 Aug 25	3.26000 -0.13	3.44	3.25	3.40	278,449
15 Aug 25	3.39000 +0.01	3.41	3.27	3.38	334,098
14 Aug 25	3.38000 -0.22	3.58	3.33	3.58	350,945
13 Aug 25	3.60000 -0.16	3.80	3.52	3.78	371,105
12 Aug 25	3.76000 +0.16	3.76	3.60	3.65	331,889
11 Aug 25	3.60000 +0.08	3.74	3.52	3.52	309,426
08 Aug 25	3.52000 -0.31	3.88	3.48	3.83	444,251
07 Aug 25	3.82500 +0.23	3.90	3.65	3.65	509,036
06 Aug 25	3.59500 -1.06	3.87	3.26	3.73	2,050,933
05 Aug 25	4.66000 +0.09	4.72	4.44	4.57	438,106
04 Aug 25	4.57000 -0.09	4.81	4.50	4.72	452,605
01 Aug 25	4.66000 -0.34	5.04	4.65	4.92	465,301
31 Jul 25	5.00000 -0.03	5.14	4.95	4.99	380,725
30 Jul 25	5.03000 +0.04	5.18	4.97	5.02	222,629
29 Jul 25	4.99000 -0.25	5.30	4.92	5.29	414,888
28 Jul 25	5.24000 -0.04	5.40	5.20	5.35	399,567
25 Jul 25	5.28000 +0.03	5.32	5.20	5.26	198,965
24 Jul 25	5.25000 -0.04	5.32	5.22	5.31	174,188
23 Jul 25	5.29000 +0.09	5.30	5.10	5.16	371,208
22 Jul 25	5.20000 +0.08	5.24	4.89	5.10	540,090
21 Jul 25	5.12000 +0.15	5.42	5.04	5.06	561,259
18 Jul 25	4.97000 -0.18	5.37	4.94	5.20	526,074
17 Jul 25	5.15000 +0.42	5.17	4.73	4.75	427,026
16 Jul 25	4.73000 +0.20	4.77	4.47	4.53	300,655
15 Jul 25	4.53000 -0.19	4.83	4.49	4.80	369,594
14 Jul 25	4.72000 -0.05	4.80	4.49	4.74	617,749
11 Jul 25	4.76500 -0.43	5.15	4.66	5.13	540,074
10 Jul 25	5.19000 -0.19	5.38	5.10	5.34	392,927
09 Jul 25	5.38000 +0.14	5.55	5.24	5.30	454,440
08 Jul 25	5.24000 +0.13	5.36	5.09	5.18	467,061
07 Jul 25	5.11000 +0.04	5.13	4.89	5.01	393,427
03 Jul 25	5.07000 +0.10	5.09	4.93	5.05	184,787
02 Jul 25	4.97000 +0.01	5.17	4.94	4.96	434,305
01 Jul 25	4.96000 -0.08	5.16	4.85	4.99	426,913
30 Jun 25	5.04000 +0.02	5.27	5.01	5.09	576,721
27 Jun 25	5.02000 -0.17	5.27	4.89	5.19	4,210,612
26 Jun 25	5.19000 +0.27	5.28	4.88	4.92	429,650
25 Jun 25	4.92000 -0.22	5.25	4.89	5.18	342,794
24 Jun 25	5.14000 +0.24	5.27	5.00	5.00	297,988
23 Jun 25	4.90000 -0.09	5.07	4.74	4.93	373,829
20 Jun 25	4.99000 -0.07	5.13	4.85	5.12	593,368
18 Jun 25	5.06000 +0.00	5.25	5.01	5.09	377,277
17 Jun 25	5.06000 -0.25	5.27	5.05	5.26	302,520
16 Jun 25	5.31000 +0.03	5.52	5.26	5.39	322,929
13 Jun 25	5.28000 -0.51	5.64	5.28	5.61	469,427
12 Jun 25	5.79000 -0.46	6.33	5.78	6.21	496,475
11 Jun 25	6.25000 +0.13	6.38	6.04	6.20	261,399
10 Jun 25	6.12000 +0.08	6.29	6.00	6.08	284,113
09 Jun 25	6.04000 -0.19	6.55	6.02	6.35	323,128
06 Jun 25	6.23000 +0.16	6.36	6.12	6.15	250,406
05 Jun 25	6.07000 -0.07	6.25	5.93	6.15	263,906
04 Jun 25	6.14000 -0.13	6.27	6.03	6.20	280,153
03 Jun 25	6.27000 +0.18	6.29	5.84	6.15	492,805
02 Jun 25	6.09000 -0.06	6.19	5.99	6.00	411,731
30 May 25	6.15000 -0.13	6.28	5.90	6.23	360,355
29 May 25	6.28000 -0.31	6.81	6.24	6.76	370,014
28 May 25	6.59000 -0.43	7.07	6.50	7.02	344,819
27 May 25	7.02000 +0.25	7.44	6.92	7.00	727,470
23 May 25	6.77000 +0.15	6.80	6.36	6.36	315,949
22 May 25	6.62000 -0.05	6.91	6.20	6.59	517,025
21 May 25	6.66500 -0.53	7.16	6.64	7.08	582,022
20 May 25	7.19000 -0.12	7.28	6.75	7.28	561,225
19 May 25	7.31000 -0.18	7.45	7.16	7.31	382,431
16 May 25	7.49000 +0.24	7.59	7.24	7.36	422,221
15 May 25	7.25000 -0.38	7.56	6.96	7.46	482,821
14 May 25	7.63000 +0.45	7.73	7.06	7.29	644,986
13 May 25	7.18000 +0.26	7.55	6.90	6.90	677,221
12 May 25	6.92000 +0.48	7.13	6.57	6.78	601,018
09 May 25	6.44000 -0.06	6.86	6.35	6.57	532,747
08 May 25	6.50000 +0.49	6.96	6.12	6.12	1,029,096
07 May 25	6.01000 +0.94	6.53	5.40	5.40	1,523,033
06 May 25	5.07000 +0.33	5.15	4.58	4.64	562,119
05 May 25	4.74000 -0.28	5.05	4.74	4.91	229,531
02 May 25	5.02000 +0.56	5.15	4.50	4.53	512,158
01 May 25	4.46000 +0.07	4.59	4.30	4.50	257,458
30 Apr 25	4.39000 +0.20	4.40	3.96	4.08	208,206
29 Apr 25	4.19000 +0.05	4.87	4.16	4.19	481,563
28 Apr 25	4.14000 -0.12	4.35	4.04	4.28	252,351
25 Apr 25	4.26000 +0.06	4.30	4.07	4.13	211,184
24 Apr 25	4.20500 +0.29	4.28	3.95	3.95	308,376
23 Apr 25	3.91000 +0.01	4.21	3.88	4.10	295,494
22 Apr 25	3.90000 +0.08	4.09	3.80	4.09	282,752
21 Apr 25	3.82000 -0.17	4.00	3.74	3.93	218,235
17 Apr 25	3.99000 +0.05	4.10	3.92	3.94	184,511
16 Apr 25	3.94000 -0.14	4.08	3.81	3.88	247,301
15 Apr 25	4.08000 +0.08	4.21	4.04	4.05	180,314
14 Apr 25	4.00000 -0.14	4.28	3.91	4.25	272,760
11 Apr 25	4.14000 +0.06	4.25	3.91	4.05	280,862
10 Apr 25	4.08000 -0.13	4.12	3.88	4.09	358,568
09 Apr 25	4.21000 +0.65	4.30	3.51	3.51	529,332
08 Apr 25	3.56000 -0.30	4.16	3.47	4.07	434,468
07 Apr 25	3.86000 +0.36	4.09	3.20	3.21	634,041
04 Apr 25	3.50000 -0.41	3.83	3.33	3.83	601,215
03 Apr 25	3.91000 -0.43	4.16	3.70	4.01	665,272
02 Apr 25	4.34000 +0.24	4.51	3.91	4.03	448,769
01 Apr 25	4.10000 +0.10	4.22	3.77	3.96	724,532
31 Mar 25	4.00000 -0.14	4.11	3.91	4.00	586,862
28 Mar 25	4.14000 -0.44	4.54	4.02	4.49	690,026
27 Mar 25	4.58000 -0.39	4.93	4.55	4.91	397,871
26 Mar 25	4.97000 +0.09	5.06	4.79	4.85	525,485
25 Mar 25	4.88000 -0.89	5.20	4.71	5.05	1,464,865
24 Mar 25	5.77000 +0.13	6.08	5.74	5.85	535,868
21 Mar 25	5.64000 -0.11	5.74	5.51	5.56	207,022
20 Mar 25	5.75000 -0.08	5.90	5.58	5.72	298,911
19 Mar 25	5.83000 -0.15	6.14	5.78	6.03	449,289
18 Mar 25	5.98000 -0.13	6.08	5.87	6.06	228,726
17 Mar 25	6.11000 +0.21	6.19	5.80	5.93	353,112
14 Mar 25	5.90000 +0.47	5.90	5.48	5.58	532,737
13 Mar 25	5.43000 -0.39	5.94	5.40	5.85	376,310
12 Mar 25	5.82000 +0.35	6.04	5.66	5.69	403,374
11 Mar 25	5.47000 -0.14	5.94	5.39	5.56	357,754
10 Mar 25	5.61000 -0.45	6.11	5.51	5.98	331,695
07 Mar 25	6.06000 +0.06	6.14	5.58	6.00	428,198
06 Mar 25	6.00000 -0.01	6.33	5.74	5.82	411,711
05 Mar 25	6.01000 +0.42	6.06	5.53	5.67	528,012
04 Mar 25	5.59500 +0.28	5.77	5.11	5.13	607,807
03 Mar 25	5.31500 -0.55	6.19	5.22	5.91	523,892
28 Feb 25	5.87000 +0.67	5.90	5.07	5.16	1,030,054
27 Feb 25	5.20000 -0.41	5.69	5.20	5.69	412,619
26 Feb 25	5.61000 +0.26	5.85	5.50	5.51	588,516
25 Feb 25	5.35000 -0.32	5.59	5.15	5.55	773,482
24 Feb 25	5.67000 -0.45	6.33	5.64	6.10	613,776
21 Feb 25	6.12000 -0.28	6.97	6.03	6.53	673,055
20 Feb 25	6.40000 +0.08	6.69	6.16	6.29	565,494
19 Feb 25	6.32000 +0.44	6.55	5.77	5.80	859,682
18 Feb 25	5.88000 -0.23	6.32	5.82	6.25	719,627
14 Feb 25	6.11000 -0.54	6.72	5.91	6.26	848,815
13 Feb 25	6.65000 +1.33	6.65	5.00	5.27	1,964,552
12 Feb 25	5.32000 -3.33	5.53	4.51	5.03	4,286,298
11 Feb 25	8.65000 +0.08	9.05	8.45	8.49	1,125,938
10 Feb 25	8.57000 -0.45	9.27	8.53	9.18	555,945
07 Feb 25	9.02000 -0.84	10.03	8.91	9.90	552,187
06 Feb 25	9.86000 +0.60	10.68	9.51	10.01	613,759
05 Feb 25	9.26000 +0.21	9.53	8.62	8.82	437,005
04 Feb 25	9.05000 +0.77	9.25	8.22	8.28	585,980
03 Feb 25	8.28000 -0.48	8.80	7.87	8.17	550,953
31 Jan 25	8.76000 +0.39	9.60	8.30	8.54	604,071
30 Jan 25	8.37000 -0.45	9.15	7.88	8.75	836,599
29 Jan 25	8.82000 +0.17	9.31	8.61	8.76	428,158
28 Jan 25	8.65000 -0.07	9.20	7.98	9.13	689,449
27 Jan 25	8.72000 -2.32	10.01	8.60	9.80	1,030,868
24 Jan 25	11.04000 +0.33	11.74	10.60	10.89	763,033
23 Jan 25	10.71000 +0.00	10.80	10.10	10.32	444,811
22 Jan 25	10.71000 +0.77	10.84	9.62	10.01	809,792
21 Jan 25	9.94000 +1.30	9.96	8.74	8.74	913,920
17 Jan 25	8.64000 +0.24	9.34	8.40	8.82	912,315
16 Jan 25	8.40000 -2.77	11.90	8.30	11.55	2,114,579
15 Jan 25	11.17000 +1.87	11.68	9.60	9.90	1,222,121
14 Jan 25	9.30000 -1.25	11.81	9.09	11.09	1,049,945
13 Jan 25	10.55000 -0.42	11.83	10.22	10.42	936,901
10 Jan 25	10.97000 -0.89	12.00	10.35	11.60	1,349,811
08 Jan 25	11.86000 -4.38	14.94	11.55	14.86	2,022,869
07 Jan 25	16.24000 -0.31	16.49	14.76	15.88	956,530
06 Jan 25	16.55000 +0.00	17.55	16.00	16.80	1,619,901
03 Jan 25	16.55000 +3.61	16.83	13.13	13.50	2,181,179
02 Jan 25	12.94000 +1.34	13.00	11.31	11.69	833,395
31 Dec 24	11.60000 -1.31	13.00	11.23	12.81	1,181,748
30 Dec 24	12.91000 -1.36	14.31	12.71	14.00	1,168,353
27 Dec 24	14.27000 +1.69	14.55	12.66	13.50	1,981,446
26 Dec 24	12.58000 +2.36	12.80	9.70	10.22	1,651,940
24 Dec 24	10.22000 +0.96	10.50	9.07	9.23	698,526
23 Dec 24	9.26000 +0.27	9.34	8.73	9.12	386,410
20 Dec 24	8.99000 +0.76	9.10	7.68	8.25	739,994
19 Dec 24	8.23000 -0.31	9.50	8.06	8.80	911,127
18 Dec 24	8.54000 +0.55	9.24	8.00	8.10	1,000,851
17 Dec 24	7.99000 +0.25	8.09	7.46	7.79	412,095
16 Dec 24	7.74000 +0.26	8.01	7.04	7.43	500,876
13 Dec 24	7.48000 +0.38	7.70	7.07	7.07	327,559
12 Dec 24	7.10000 -0.24	7.34	7.06	7.20	181,328
11 Dec 24	7.34000 +0.17	7.99	7.05	7.43	735,098
10 Dec 24	7.17000 -0.40	7.59	6.80	7.56	514,400
09 Dec 24	7.57000 +0.81	7.79	6.90	7.09	911,368
06 Dec 24	6.76000 +0.15	6.89	6.61	6.75	309,353
05 Dec 24	6.61000 +0.28	6.72	6.10	6.37	396,508
04 Dec 24	6.33000 +0.13	6.56	6.09	6.15	413,615
03 Dec 24	6.20000 -0.17	6.45	6.05	6.45	246,924
02 Dec 24	6.37000 +0.19	6.41	6.01	6.06	295,256
29 Nov 24	6.18000 +0.34	6.35	5.92	5.92	183,433
27 Nov 24	5.84000 -0.31	6.49	5.65	6.21	515,311
26 Nov 24	6.15000 -0.55	6.71	5.93	6.65	664,914
25 Nov 24	6.70000 +0.90	6.73	5.91	5.96	700,658
22 Nov 24	5.80000 -0.01	5.95	5.52	5.86	379,817
21 Nov 24	5.81500 +0.37	5.99	5.33	5.33	332,587
20 Nov 24	5.45000 -0.11	5.68	5.17	5.56	300,828
19 Nov 24	5.56000 +0.16	5.75	5.10	5.30	406,336
18 Nov 24	5.40000 -0.39	6.26	5.36	5.76	440,223
15 Nov 24	5.79000 -0.15	6.28	5.36	6.00	677,670
14 Nov 24	5.94000 -0.41	7.11	5.83	6.50	937,563
13 Nov 24	6.35000 +0.43	6.48	5.92	6.18	805,536
12 Nov 24	5.92000 +0.14	5.95	5.51	5.65	502,620
11 Nov 24	5.78000 +0.48	5.82	5.22	5.39	582,172
08 Nov 24	5.30000 +0.05	5.68	5.05	5.46	700,723
07 Nov 24	5.25000 +0.67	5.43	4.60	4.60	695,648
06 Nov 24	4.58000 +0.10	4.70	4.36	4.65	152,650
05 Nov 24	4.48000 -0.16	4.85	4.30	4.75	347,565
04 Nov 24	4.64000 +0.16	4.75	4.43	4.53	376,549
01 Nov 24	4.48000 +0.32	4.50	4.17	4.17	620,200
31 Oct 24	4.16000 -0.11	4.35	3.95	4.32	704,819
30 Oct 24	4.27000 +0.94	4.30	3.43	3.50	991,345
29 Oct 24	3.33000 -0.36	3.76	3.32	3.76	228,049
28 Oct 24	3.69000 +0.33	3.74	3.40	3.44	280,246
25 Oct 24	3.36000 +0.04	3.38	3.28	3.32	98,138
24 Oct 24	3.32000 -0.05	3.39	3.25	3.37	94,592
23 Oct 24	3.37000 -0.09	3.52	3.26	3.41	107,981
22 Oct 24	3.46000 -0.02	3.54	3.31	3.33	180,609
21 Oct 24	3.48000 -0.04	3.55	3.30	3.51	108,559
18 Oct 24	3.52000 +0.13	3.55	3.39	3.45	153,837
17 Oct 24	3.39000 -0.23	3.62	3.35	3.62	115,295
16 Oct 24	3.62000 +0.20	3.66	3.38	3.43	226,413
15 Oct 24	3.42000 -0.27	3.73	3.21	3.66	352,129
14 Oct 24	3.69000 +0.06	3.86	3.57	3.63	298,065
11 Oct 24	3.63000 +0.01	3.73	3.53	3.65	308,778
10 Oct 24	3.62000 +0.39	3.66	3.16	3.36	808,067
09 Oct 24	3.23000 +0.43	3.25	2.77	2.77	606,361
08 Oct 24	2.80000 +0.13	2.87	2.56	2.64	283,083
07 Oct 24	2.67000 +0.15	2.68	2.43	2.54	189,856
04 Oct 24	2.52000 +0.06	2.53	2.42	2.53	130,349
03 Oct 24	2.46000 +0.00	2.54	2.43	2.43	93,498
02 Oct 24	2.46000 -0.03	2.60	2.42	2.50	121,947
01 Oct 24	2.49000 -0.14	2.65	2.43	2.62	113,440
30 Sep 24	2.63000 -0.03	2.70	2.57	2.65	96,416
27 Sep 24	2.66000 +0.00	2.71	2.42	2.68	127,945
26 Sep 24	2.66000 +0.14	2.67	2.53	2.53	104,151
25 Sep 24	2.52000 -0.04	2.66	2.43	2.56	113,132
24 Sep 24	2.56000 +0.11	2.60	2.43	2.49	108,998
23 Sep 24	2.45000 -0.16	2.65	2.42	2.61	110,082
20 Sep 24	2.61000 -0.09	2.73	2.55	2.72	103,293
19 Sep 24	2.70000 +0.12	2.73	2.65	2.65	156,076
18 Sep 24	2.58000 -0.16	2.77	2.58	2.73	107,206
17 Sep 24	2.74000 +0.17	2.78	2.52	2.57	197,053
16 Sep 24	2.57000 +0.10	2.57	2.31	2.45	213,383
13 Sep 24	2.47000 -0.07	2.64	2.46	2.59	113,506
12 Sep 24	2.54000 -0.07	2.75	2.53	2.63	139,384
11 Sep 24	2.61000 +0.09	2.63	2.49	2.54	144,634
10 Sep 24	2.52000 -0.05	2.60	2.52	2.55	71,475
09 Sep 24	2.57000 +0.03	2.63	2.51	2.56	94,780
06 Sep 24	2.54000 -0.04	2.60	2.46	2.60	122,348
05 Sep 24	2.58000 -0.03	2.64	2.56	2.61	109,313
04 Sep 24	2.61000 +0.12	2.63	2.42	2.49	135,884
03 Sep 24	2.49000 -0.20	2.61	2.43	2.58	321,455
30 Aug 24	2.69000 -0.04	2.78	2.68	2.74	191,296
29 Aug 24	2.73000 +0.02	2.80	2.68	2.72	209,324
28 Aug 24	2.71000 -0.19	2.94	2.71	2.90	200,421
27 Aug 24	2.90000 -0.06	3.01	2.89	2.91	85,661
26 Aug 24	2.96000 -0.06	3.03	2.93	3.03	98,482
23 Aug 24	3.02000 +0.18	3.06	2.87	2.90	122,196
22 Aug 24	2.84000 -0.10	2.98	2.80	2.95	134,969
21 Aug 24	2.94000 -0.02	2.98	2.85	2.95	133,411
20 Aug 24	2.96000 -0.06	3.06	2.90	2.99	66,082
19 Aug 24	3.02000 +0.11	3.06	2.90	2.90	175,835
16 Aug 24	2.91000 -0.10	3.01	2.88	3.00	110,335
15 Aug 24	3.00500 +0.25	3.01	2.82	2.82	111,271
14 Aug 24	2.76000 -0.22	3.04	2.67	3.04	218,886
13 Aug 24	2.98000 +0.06	3.07	2.95	2.95	260,923
12 Aug 24	2.92000 -0.11	3.03	2.87	3.03	98,880
09 Aug 24	3.03000 -0.07	3.17	2.99	3.10	173,772
08 Aug 24	3.10000 +0.28	3.10	2.85	2.91	156,032
07 Aug 24	2.82000 -0.14	3.08	2.80	3.06	186,560
06 Aug 24	2.96000 +0.07	3.06	2.93	3.06	153,576
05 Aug 24	2.89000 -0.19	3.11	2.76	2.84	248,351
02 Aug 24	3.08000 -0.05	3.12	2.93	3.10	253,803
01 Aug 24	3.12500 -0.38	3.56	3.12	3.50	192,086
31 Jul 24	3.51000 +0.41	3.94	3.25	3.32	671,683
30 Jul 24	3.10000 -0.08	3.26	3.02	3.25	290,269
29 Jul 24	3.18000 -0.31	3.55	3.14	3.50	265,987
26 Jul 24	3.49000 -0.01	3.58	3.43	3.53	73,247
25 Jul 24	3.50000 -0.03	3.65	3.44	3.57	108,196
24 Jul 24	3.53000 -0.15	3.71	3.52	3.70	214,974
23 Jul 24	3.68000 -0.18	3.85	3.60	3.85	300,758
22 Jul 24	3.86000 +0.09	3.87	3.72	3.78	154,694
19 Jul 24	3.77000 -0.12	3.89	3.75	3.89	218,845
18 Jul 24	3.89000 -0.05	4.05	3.81	3.96	147,759
17 Jul 24	3.94000 -0.16	4.08	3.86	4.00	129,743
16 Jul 24	4.10000 -0.02	4.24	4.02	4.22	242,513
15 Jul 24	4.12000 -0.04	4.13	4.00	4.12	196,527
12 Jul 24	4.16000 -0.05	4.32	4.10	4.25	105,859
11 Jul 24	4.21000 +0.19	4.21	3.98	4.04	164,170
10 Jul 24	4.02000 +0.06	4.05	3.92	4.01	114,727
09 Jul 24	3.96000 -0.03	4.04	3.89	3.96	141,451
08 Jul 24	3.99000 -0.01	4.05	3.84	4.00	150,780
05 Jul 24	4.00000 +0.13	4.08	3.79	3.87	195,246
03 Jul 24	3.87000 +0.01	3.92	3.82	3.91	56,204
02 Jul 24	3.86000 +0.11	3.88	3.66	3.69	219,987
01 Jul 24	3.75000 -0.06	3.87	3.63	3.81	258,110
28 Jun 24	3.81000 -0.21	4.03	3.60	3.98	2,736,977
27 Jun 24	4.02000 +0.15	4.07	3.84	3.89	198,052
26 Jun 24	3.87000 -0.05	4.08	3.80	3.89	347,970
25 Jun 24	3.92000 +0.03	3.93	3.84	3.93	209,509
24 Jun 24	3.89000 +0.01	3.93	3.85	3.89	128,430
21 Jun 24	3.88000 -0.08	3.99	3.81	3.96	231,421
20 Jun 24	3.96000 +0.11	4.04	3.81	3.83	226,085
18 Jun 24	3.85000 -0.08	3.98	3.73	3.98	201,168
17 Jun 24	3.93000 +0.22	3.95	3.65	3.68	165,981
14 Jun 24	3.71000 -0.18	3.87	3.65	3.84	186,064
13 Jun 24	3.89000 -0.01	3.96	3.82	3.86	139,331
12 Jun 24	3.90000 +0.14	4.10	3.85	3.90	158,954
11 Jun 24	3.76000 -0.11	3.89	3.63	3.89	214,306
10 Jun 24	3.87000 +0.11	3.99	3.60	3.76	758,011
07 Jun 24	3.76000 -0.12	3.85	3.71	3.82	181,940
06 Jun 24	3.88000 -0.12	4.00	3.69	4.00	363,863
05 Jun 24	4.00000 +0.13	4.04	3.84	3.93	176,518
04 Jun 24	3.87000 -0.20	4.07	3.82	4.04	262,069
03 Jun 24	4.07000 -0.09	4.20	3.95	4.13	323,402
31 May 24	4.16000 +0.07	4.18	3.98	4.09	201,515
30 May 24	4.09000 -0.25	4.36	4.08	4.30	164,839
29 May 24	4.34000 -0.17	4.60	4.34	4.47	226,960
28 May 24	4.51000 +0.29	4.58	4.28	4.28	225,634
24 May 24	4.22000 +0.12	4.25	4.06	4.10	122,419
23 May 24	4.10000 -0.01	4.24	3.99	4.21	192,073
22 May 24	4.11000 -0.11	4.24	4.06	4.17	185,683
21 May 24	4.22000 -0.15	4.43	4.13	4.35	246,704
20 May 24	4.37000 -0.08	4.53	4.30	4.51	178,383
17 May 24	4.45000 -0.09	4.58	4.39	4.58	126,923
16 May 24	4.54000 +0.01	4.61	4.48	4.58	125,888
15 May 24	4.53000 -0.16	4.77	4.35	4.72	246,902
14 May 24	4.69000 +0.05	4.78	4.42	4.70	213,378
13 May 24	4.64000 +0.22	4.79	4.45	4.45	246,432
10 May 24	4.42000 +0.20	4.64	4.29	4.29	325,825
09 May 24	4.22000 +0.02	4.26	4.10	4.20	127,619
08 May 24	4.20000 -0.04	4.28	4.03	4.13	220,347
07 May 24	4.24000 -0.01	4.28	4.06	4.25	264,816
06 May 24	4.25000 -0.25	4.65	4.20	4.48	328,102
03 May 24	4.50000 +0.05	4.68	4.35	4.56	209,356
02 May 24	4.45000 +0.05	4.50	4.01	4.48	912,478
01 May 24	4.40000 -0.24	4.70	4.38	4.65	423,994
30 Apr 24	4.64000 -0.29	4.94	4.62	4.86	331,987
29 Apr 24	4.93000 +0.48	5.23	4.43	4.50	465,980
26 Apr 24	4.45000 -0.92	5.13	3.68	5.01	1,140,699
25 Apr 24	5.37000 -0.33	5.66	5.34	5.63	193,268
24 Apr 24	5.70000 +0.07	5.76	5.53	5.65	98,691
23 Apr 24	5.63000 +0.17	5.78	5.45	5.50	95,783
22 Apr 24	5.46000 -0.24	5.72	5.35	5.71	222,181
19 Apr 24	5.70000 -0.05	5.76	5.55	5.68	198,567
18 Apr 24	5.75000 +0.11	5.95	5.34	5.60	228,140
17 Apr 24	5.64000 -0.40	6.19	5.63	6.04	233,620
16 Apr 24	6.04000 +0.02	6.05	5.92	5.94	102,840
15 Apr 24	6.02000 -0.03	6.09	5.80	6.00	199,891
12 Apr 24	6.05000 -0.32	6.38	6.03	6.38	120,608
11 Apr 24	6.37000 +0.21	6.37	6.02	6.14	120,751
10 Apr 24	6.16000 -0.45	6.46	6.07	6.34	283,646
09 Apr 24	6.61000 +0.55	6.67	6.01	6.01	258,382
08 Apr 24	6.06000 +0.12	6.11	5.88	5.99	90,332
05 Apr 24	5.94000 -0.25	6.24	5.85	6.10	119,263
04 Apr 24	6.19000 -0.21	6.60	6.13	6.46	127,560
03 Apr 24	6.40000 +0.28	6.46	6.04	6.13	112,558
02 Apr 24	6.12000 -0.15	6.16	6.02	6.16	116,773
01 Apr 24	6.27000 +0.11	6.29	6.06	6.16	71,866
28 Mar 24	6.16000 +0.13	6.25	6.01	6.18	104,625
27 Mar 24	6.03000 +0.20	6.13	5.80	5.94	154,275
26 Mar 24	5.83000 -0.17	6.07	5.71	6.00	232,568
25 Mar 24	6.00000 -0.06	6.16	5.95	6.07	122,341
22 Mar 24	6.06000 -0.42	6.47	5.99	6.28	148,337
21 Mar 24	6.48000 +0.23	6.70	6.32	6.39	166,395
20 Mar 24	6.25000 +0.34	6.34	5.80	5.93	144,177
19 Mar 24	5.91000 +0.02	6.01	5.76	5.86	161,994
18 Mar 24	5.89000 -0.21	6.19	5.89	6.17	181,285
15 Mar 24	6.10000 +0.00	6.17	5.97	5.99	186,854
14 Mar 24	6.10000 -0.13	6.22	5.91	6.16	302,413
13 Mar 24	6.23000 -0.13	6.41	6.20	6.28	112,459
12 Mar 24	6.36000 -0.18	6.45	6.20	6.45	137,954
11 Mar 24	6.54000 -0.15	6.83	6.46	6.83	120,584
08 Mar 24	6.69000 -0.15	7.08	6.66	6.97	134,744
07 Mar 24	6.84000 +0.26	6.94	6.62	6.69	111,248
06 Mar 24	6.58000 +0.02	6.73	6.46	6.58	120,564
05 Mar 24	6.56000 -0.21	6.80	6.43	6.62	137,972
04 Mar 24	6.77000 -0.06	7.11	6.74	6.83	292,861
01 Mar 24	6.83000 +0.53	6.95	6.16	6.20	349,238
29 Feb 24	6.30000 +0.23	6.45	6.13	6.26	229,504
28 Feb 24	6.07000 -0.20	6.31	6.05	6.17	247,312
27 Feb 24	6.27000 -0.11	6.49	6.22	6.49	209,755
26 Feb 24	6.38000 +0.26	6.43	5.95	6.12	317,358
23 Feb 24	6.12000 -0.19	6.45	6.02	6.31	303,476
22 Feb 24	6.31000 -0.15	6.64	6.22	6.60	429,004
21 Feb 24	6.46000 -0.22	6.71	6.39	6.60	206,661
20 Feb 24	6.68500 -0.41	7.00	6.57	6.98	288,177
16 Feb 24	7.09000 +0.00	7.19	6.61	7.04	317,773
15 Feb 24	7.09000 -0.06	7.42	6.88	7.21	290,779
14 Feb 24	7.15000 -1.11	8.74	6.85	8.51	859,298
13 Feb 24	8.26000 -0.85	9.13	8.14	8.58	359,360
12 Feb 24	9.11500 +0.72	9.19	8.41	8.55	464,761
09 Feb 24	8.40000 +0.76	8.41	7.75	7.75	364,349
08 Feb 24	7.63500 +0.35	7.72	7.19	7.19	295,911
07 Feb 24	7.28500 -0.38	7.72	7.19	7.72	319,775
06 Feb 24	7.66000 +0.06	7.68	7.50	7.60	143,670
05 Feb 24	7.60000 -0.41	8.00	7.53	7.93	158,520
02 Feb 24	8.01000 -0.02	8.22	7.77	7.97	233,781
01 Feb 24	8.03000 +0.17	8.18	7.66	7.94	264,664
31 Jan 24	7.86000 -0.18	8.44	7.84	7.91	210,299
30 Jan 24	8.04000 -0.38	8.51	7.80	8.44	326,121
29 Jan 24	8.42000 +0.58	8.43	7.79	7.85	398,631
26 Jan 24	7.84000 -0.08	8.02	7.68	7.98	251,699
25 Jan 24	7.92000 +0.52	8.00	7.12	7.49	865,210
24 Jan 24	7.40000 -0.41	7.93	7.35	7.87	206,173
23 Jan 24	7.81000 +0.52	7.86	7.35	7.35	152,640
22 Jan 24	7.29000 +0.29	7.32	7.00	7.15	157,740
19 Jan 24	7.00000 +0.30	7.02	6.62	6.80	125,114
18 Jan 24	6.70000 +0.02	6.89	6.55	6.81	105,408
17 Jan 24	6.68000 +0.06	6.70	6.45	6.46	95,007
16 Jan 24	6.62000 -0.04	6.72	6.41	6.61	175,159
12 Jan 24	6.66000 -0.07	6.81	6.52	6.74	90,823
11 Jan 24	6.73000 -0.19	7.03	6.71	6.90	114,585
10 Jan 24	6.92000 +0.31	7.38	6.79	7.01	450,161
09 Jan 24	6.61500 +0.00	6.66	6.40	6.56	88,063
08 Jan 24	6.61000 +0.50	6.67	6.11	6.17	161,651
05 Jan 24	6.11000 -0.04	6.24	6.02	6.10	153,607
04 Jan 24	6.15000 -0.13	6.38	6.10	6.25	164,072
03 Jan 24	6.28000 -0.21	6.56	6.14	6.39	170,797
02 Jan 24	6.49000 -0.52	6.96	6.43	6.96	244,584
29 Dec 23	7.01000 -0.46	7.48	6.97	7.42	178,666
28 Dec 23	7.47000 +0.00	7.61	7.31	7.34	118,602
27 Dec 23	7.47000 -0.28	7.75	7.32	7.75	153,384
26 Dec 23	7.75000 +0.18	7.80	7.49	7.56	199,156
22 Dec 23	7.57000 -0.03	7.77	7.55	7.70	115,156
21 Dec 23	7.60000 +0.47	7.63	7.16	7.20	174,810
20 Dec 23	7.13000 -0.54	7.87	7.07	7.64	261,520
19 Dec 23	7.67000 +0.04	7.90	7.26	7.71	251,241
18 Dec 23	7.63000 +0.56	7.68	6.99	7.10	384,192
15 Dec 23	7.07000 +0.06	7.12	6.85	7.12	345,490
14 Dec 23	7.01000 -0.05	7.15	6.74	7.01	209,646
13 Dec 23	7.06000 +0.26	7.08	6.65	6.87	179,297
12 Dec 23	6.80000 -0.06	6.92	6.66	6.78	86,879
11 Dec 23	6.86000 -0.18	7.12	6.75	7.08	108,941
08 Dec 23	7.04000 +0.26	7.16	6.80	6.80	133,407
07 Dec 23	6.78000 +0.05	6.92	6.69	6.82	79,737
06 Dec 23	6.73000 -0.25	7.15	6.64	7.03	129,530
05 Dec 23	6.98000 -0.12	7.02	6.90	7.01	70,093
04 Dec 23	7.10000 -0.20	7.26	6.92	7.13	143,260
01 Dec 23	7.30000 +0.41	7.35	6.61	6.67	225,250
30 Nov 23	6.89000 +0.14	6.90	6.54	6.75	93,880
29 Nov 23	6.75000 +0.19	6.97	6.60	6.60	151,394
28 Nov 23	6.56000 -0.05	6.65	6.44	6.57	94,123
27 Nov 23	6.61000 -0.43	7.02	6.58	7.00	117,908
24 Nov 23	7.04000 +0.07	7.08	6.90	6.98	78,911
22 Nov 23	6.97000 +0.02	7.24	6.71	7.10	156,710
21 Nov 23	6.95000 +0.10	7.10	6.55	6.94	305,586
20 Nov 23	6.85000 +0.58	7.23	6.26	6.27	417,864
17 Nov 23	6.27000 -0.09	6.55	6.17	6.51	168,127
16 Nov 23	6.35500 -0.80	7.30	6.16	7.10	419,434
15 Nov 23	7.15000 +1.30	7.50	6.00	6.00	782,341
14 Nov 23	5.85000 +0.52	5.92	5.60	5.65	222,234
13 Nov 23	5.33000 +0.22	5.40	4.96	5.08	234,096
10 Nov 23	5.11000 -0.12	5.28	5.05	5.20	176,640
09 Nov 23	5.23000 -0.03	5.54	5.21	5.36	151,416
08 Nov 23	5.26000 +0.03	5.29	5.10	5.29	132,788
07 Nov 23	5.23500 -0.08	5.40	5.09	5.25	219,495
06 Nov 23	5.31500 -0.53	5.94	5.27	5.94	290,028
03 Nov 23	5.84000 -0.11	6.12	5.65	6.12	243,380
02 Nov 23	5.95000 -0.25	6.44	5.85	6.13	260,639
01 Nov 23	6.20000 -0.20	6.50	6.13	6.40	178,392
31 Oct 23	6.40000 +0.24	6.51	5.95	6.13	129,736
30 Oct 23	6.16000 -0.16	6.50	6.00	6.42	169,038
27 Oct 23	6.32000 -0.21	6.55	6.28	6.55	139,300
26 Oct 23	6.53000 +0.24	6.59	6.28	6.37	120,134
25 Oct 23	6.29000 -0.54	6.79	6.26	6.66	120,630
24 Oct 23	6.83000 +0.01	7.18	6.71	6.95	119,938
23 Oct 23	6.82000 +0.36	6.89	6.46	6.50	129,887
20 Oct 23	6.46000 -0.15	6.59	6.35	6.59	124,044
19 Oct 23	6.61000 -0.29	6.99	6.54	6.90	107,764
18 Oct 23	6.90000 -0.10	7.00	6.66	6.95	131,251
17 Oct 23	7.00000 +0.29	7.15	6.51	6.67	148,105
16 Oct 23	6.71000 +0.44	6.76	6.26	6.26	131,713
13 Oct 23	6.27000 -0.14	6.73	6.20	6.41	102,954
12 Oct 23	6.41000 -0.17	6.84	6.17	6.60	111,675
11 Oct 23	6.58000 -0.51	7.24	6.48	7.10	170,945
10 Oct 23	7.09000 +0.43	7.25	6.66	6.67	194,900
09 Oct 23	6.66000 -0.05	6.74	6.33	6.60	129,316
06 Oct 23	6.71000 +0.28	6.77	6.20	6.31	145,555
05 Oct 23	6.43000 -0.13	6.62	6.35	6.62	138,710
04 Oct 23	6.56000 +0.48	6.66	6.10	6.10	173,209
03 Oct 23	6.08000 -0.27	6.42	6.03	6.29	119,985
02 Oct 23	6.35000 +0.09	6.50	6.25	6.29	91,794
29 Sep 23	6.26000 -0.03	6.53	6.15	6.45	103,769
28 Sep 23	6.29000 +0.10	6.41	6.19	6.19	87,396
27 Sep 23	6.19000 +0.34	6.24	5.95	5.97	128,536
26 Sep 23	5.85000 -0.16	6.06	5.80	5.87	146,983
25 Sep 23	6.00500 -0.45	6.47	5.70	6.45	250,141
22 Sep 23	6.46000 +0.49	6.88	5.94	6.00	519,131
21 Sep 23	5.97000 +0.42	6.17	5.47	5.51	416,365
20 Sep 23	5.55000 -0.18	5.88	5.52	5.80	97,540
19 Sep 23	5.73000 -0.07	5.81	5.62	5.81	125,208
18 Sep 23	5.80000 +0.10	5.86	5.49	5.71	160,355
15 Sep 23	5.70000 -0.26	5.95	5.62	5.93	340,312
14 Sep 23	5.96000 -0.17	6.21	5.93	6.14	143,311
13 Sep 23	6.13000 +0.06	6.20	5.97	6.06	119,141
12 Sep 23	6.07000 +0.05	6.13	5.90	5.96	82,847
11 Sep 23	6.02000 -0.08	6.18	5.95	6.11	119,375
08 Sep 23	6.10000 -0.11	6.22	6.02	6.22	76,506
07 Sep 23	6.21000 +0.01	6.31	5.87	6.12	162,806
06 Sep 23	6.20000 +0.10	6.23	6.02	6.10	123,805
05 Sep 23	6.10000 -0.23	6.32	6.05	6.32	215,492
01 Sep 23	6.33000 -0.03	6.41	6.21	6.28	124,830
31 Aug 23	6.36000 -0.09	6.57	6.32	6.41	78,538
30 Aug 23	6.45000 -0.10	6.63	6.42	6.57	47,582
29 Aug 23	6.55000 +0.11	6.63	6.35	6.35	91,060
28 Aug 23	6.44000 +0.06	6.51	6.35	6.42	79,175
25 Aug 23	6.38000 +0.06	6.49	6.09	6.24	179,264
24 Aug 23	6.32000 -0.16	6.58	6.14	6.58	152,662
23 Aug 23	6.48000 +0.17	6.51	6.21	6.26	109,890
22 Aug 23	6.31000 -0.29	6.62	6.20	6.61	135,124
21 Aug 23	6.60000 +0.05	6.68	6.42	6.49	124,596
18 Aug 23	6.55000 +0.20	6.77	6.25	6.30	192,763
17 Aug 23	6.35000 -0.17	6.64	6.34	6.52	131,301
16 Aug 23	6.52000 -0.17	6.69	6.40	6.60	168,201
15 Aug 23	6.69000 -0.04	6.88	6.58	6.73	140,003
14 Aug 23	6.73000 -0.01	6.75	6.51	6.70	186,340
11 Aug 23	6.74000 -0.45	7.36	6.70	7.06	228,402
10 Aug 23	7.19000 -0.03	7.45	7.02	7.25	190,118
09 Aug 23	7.22000 -0.24	7.51	6.92	7.51	318,970
08 Aug 23	7.46000 -0.21	7.65	7.29	7.59	166,964
07 Aug 23	7.67000 +0.16	7.71	7.27	7.48	149,183
04 Aug 23	7.51000 +0.18	7.79	7.33	7.33	210,345
03 Aug 23	7.33000 -0.95	8.02	6.75	8.01	601,054
02 Aug 23	8.28000 -0.29	8.38	8.04	8.34	193,769
01 Aug 23	8.57000 -0.06	8.95	8.19	8.95	205,861
31 Jul 23	8.63000 +0.54	8.74	8.12	8.14	172,079
28 Jul 23	8.09000 +0.30	8.22	7.91	7.92	135,268
27 Jul 23	7.79000 -0.04	8.09	7.75	7.96	109,951
26 Jul 23	7.83000 -0.12	8.29	7.72	7.90	80,421
25 Jul 23	7.95000 -0.17	8.24	7.89	8.13	117,744
24 Jul 23	8.12000 -0.15	8.36	8.01	8.32	83,258
21 Jul 23	8.27000 -0.23	8.65	8.20	8.65	154,621
20 Jul 23	8.50000 -0.18	8.65	8.38	8.65	120,273
19 Jul 23	8.68000 -0.37	9.18	8.62	8.88	124,492
18 Jul 23	9.05000 +0.17	9.20	8.60	8.81	178,045
17 Jul 23	8.88000 -0.12	9.13	8.84	8.94	165,637
14 Jul 23	9.00000 -0.31	9.35	8.90	9.29	127,011
13 Jul 23	9.31000 +0.44	9.39	8.91	8.97	143,371
12 Jul 23	8.87000 +0.38	8.99	8.45	8.70	140,203
11 Jul 23	8.49000 -0.34	8.86	8.35	8.86	132,324
10 Jul 23	8.83000 +0.40	8.86	8.13	8.40	126,671
07 Jul 23	8.43000 +0.33	8.62	8.08	8.08	158,869
06 Jul 23	8.10000 -0.14	8.15	7.76	8.10	138,657
05 Jul 23	8.24000 -0.53	8.65	7.84	8.64	192,128
03 Jul 23	8.77000 +0.00	8.92	8.53	8.78	90,866
30 Jun 23	8.77000 +0.09	8.98	8.70	8.75	148,514
29 Jun 23	8.68000 +0.30	8.69	8.35	8.40	140,357
28 Jun 23	8.38000 +0.25	8.50	7.90	8.04	123,685
27 Jun 23	8.13000 +0.50	8.18	7.53	7.66	194,266
26 Jun 23	7.63000 +0.19	7.89	7.39	7.44	189,830
23 Jun 23	7.44000 -0.73	8.07	7.38	8.06	576,090
22 Jun 23	8.17000 -0.31	8.55	8.03	8.50	212,816
21 Jun 23	8.48000 -0.33	8.84	8.45	8.74	117,367
20 Jun 23	8.81000 +0.10	8.86	8.50	8.72	181,777
16 Jun 23	8.71000 -0.27	9.30	8.67	9.13	237,860
15 Jun 23	8.98000 -0.05	9.05	8.66	8.91	127,015
14 Jun 23	9.03000 -0.23	9.35	8.95	9.27	169,182
13 Jun 23	9.26000 +0.29	9.31	8.98	9.12	154,341
12 Jun 23	8.97000 +0.38	9.15	8.65	8.65	223,588
09 Jun 23	8.59000 -0.02	8.97	8.54	8.74	120,121
08 Jun 23	8.61000 +0.00	8.76	8.53	8.53	89,424
07 Jun 23	8.61000 -0.33	9.26	8.55	8.94	218,945
06 Jun 23	8.94000 +0.42	9.10	8.32	8.51	222,514
05 Jun 23	8.52000 -0.13	8.68	8.40	8.52	132,523
02 Jun 23	8.65000 -0.05	8.81	8.27	8.64	265,348
01 Jun 23	8.70000 -0.48	9.05	8.51	9.00	405,166
31 May 23	9.18000 -0.71	9.90	9.02	9.89	222,957
30 May 23	9.89000 -0.02	10.45	9.63	10.06	395,536
26 May 23	9.91000 +0.44	10.24	9.45	9.45	360,234
25 May 23	9.47000 +0.15	9.75	9.32	9.49	213,162
24 May 23	9.32000 -0.33	9.47	9.13	9.47	218,818
23 May 23	9.65000 -0.24	10.16	9.48	9.74	445,699
22 May 23	9.89000 +0.98	10.00	8.85	8.91	440,116
19 May 23	8.91000 -0.18	9.38	8.85	9.20	324,308
18 May 23	9.09000 +0.34	9.34	8.76	8.77	370,441
17 May 23	8.75000 +0.38	8.91	8.38	8.38	344,814
16 May 23	8.37000 -0.02	8.67	8.25	8.44	242,966
15 May 23	8.39000 +0.55	8.76	7.76	7.83	528,914
12 May 23	7.84000 -0.61	8.66	7.77	8.47	328,595
11 May 23	8.45000 -0.16	8.63	8.30	8.61	239,798
10 May 23	8.61000 -0.29	9.17	8.51	8.98	357,774
09 May 23	8.90000 -0.59	9.34	8.75	9.29	487,744
08 May 23	9.49000 -0.21	9.87	8.63	9.74	590,991
05 May 23	9.70000 +0.51	9.77	9.17	9.19	374,353
04 May 23	9.19000 -0.62	10.72	9.01	9.81	1,223,452
03 May 23	9.81000 +0.96	10.14	8.62	9.00	938,458
02 May 23	8.85000 +0.71	9.03	7.95	8.17	1,366,800
01 May 23	8.14000 +0.24	8.55	7.60	7.92	1,123,423
28 Apr 23	7.90000 +0.97	8.20	6.71	6.95	2,474,499
27 Apr 23	6.93000 +1.71	7.30	6.28	6.80	9,067,005
26 Apr 23	5.22000 +0.00	5.41	5.03	5.27	528,937
25 Apr 23	5.22000 -0.19	5.44	5.09	5.44	174,495
24 Apr 23	5.41000 +0.20	5.45	5.16	5.16	191,428
21 Apr 23	5.21000 -0.33	5.57	5.19	5.52	129,071
20 Apr 23	5.54000 +0.09	5.69	5.42	5.44	100,038
19 Apr 23	5.45000 +0.13	5.56	5.21	5.38	102,707
18 Apr 23	5.32000 -0.16	5.65	5.28	5.55	106,829
17 Apr 23	5.48000 +0.06	5.49	5.25	5.40	119,209
14 Apr 23	5.42000 -0.22	5.76	5.21	5.57	292,263
13 Apr 23	5.64000 +0.06	5.73	5.54	5.59	79,280
12 Apr 23	5.58000 -0.03	5.78	5.55	5.71	98,378
11 Apr 23	5.61000 -0.05	5.74	5.58	5.64	127,693
10 Apr 23	5.66000 -0.25	5.83	5.45	5.78	216,646
06 Apr 23	5.91000 +0.18	5.95	5.61	5.70	92,332
05 Apr 23	5.73000 -0.19	5.90	5.60	5.90	175,525
04 Apr 23	5.92000 -0.21	6.14	5.84	6.14	147,429
03 Apr 23	6.13000 -0.24	6.45	5.89	6.35	194,019
31 Mar 23	6.37000 +0.23	6.39	6.06	6.17	134,042
30 Mar 23	6.14000 -0.19	6.57	6.01	6.38	188,324
29 Mar 23	6.33000 +0.15	6.40	6.06	6.25	144,971
28 Mar 23	6.18000 -0.07	6.33	6.00	6.20	114,983
27 Mar 23	6.25000 +0.07	6.43	5.99	6.28	121,965
24 Mar 23	6.18000 -0.28	6.43	5.97	6.42	159,814
23 Mar 23	6.46000 +0.11	6.66	6.28	6.44	118,322
22 Mar 23	6.35000 -0.25	6.77	6.31	6.51	114,248
21 Mar 23	6.60000 +0.30	6.70	6.32	6.47	117,614
20 Mar 23	6.30000 -0.05	6.34	6.07	6.30	119,808
17 Mar 23	6.35000 -0.14	6.49	6.04	6.49	181,109
16 Mar 23	6.49000 -0.28	6.72	6.41	6.67	137,739
15 Mar 23	6.77000 +0.04	6.79	6.39	6.53	156,220
14 Mar 23	6.73000 +0.48	7.07	6.43	6.53	332,440
13 Mar 23	6.25000 +0.66	6.32	5.44	5.58	247,243
10 Mar 23	5.59000 -0.27	6.00	5.51	5.96	239,690
09 Mar 23	5.86000 -0.59	6.55	5.84	6.47	215,418
08 Mar 23	6.45000 +0.08	6.50	6.27	6.36	82,840
07 Mar 23	6.37000 -0.14	6.58	6.30	6.51	65,892
06 Mar 23	6.51000 -0.21	6.88	6.36	6.68	117,428
03 Mar 23	6.72000 +0.43	6.78	6.32	6.38	113,617
02 Mar 23	6.29000 +0.14	6.32	5.93	6.10	148,556
01 Mar 23	6.15000 -0.48	6.63	6.11	6.49	157,129
28 Feb 23	6.63000 +0.27	6.72	6.33	6.33	87,484
27 Feb 23	6.36000 +0.31	6.50	6.05	6.12	122,299
24 Feb 23	6.05000 -0.51	6.46	6.01	6.46	156,950
23 Feb 23	6.56000 +0.05	6.69	6.37	6.63	113,751
22 Feb 23	6.51500 +0.28	6.51	6.20	6.20	111,864
21 Feb 23	6.23000 -0.25	6.47	6.22	6.35	158,426
17 Feb 23	6.48000 +0.09	6.60	6.13	6.36	225,033
16 Feb 23	6.38500 -1.21	7.68	6.38	7.68	559,504
15 Feb 23	7.60000 -0.20	7.81	7.54	7.59	130,650
14 Feb 23	7.80000 +0.28	7.92	7.25	7.44	132,295
13 Feb 23	7.52000 -0.05	7.79	7.43	7.64	88,265
10 Feb 23	7.57000 -1.10	8.46	7.51	8.31	332,902
09 Feb 23	8.67000 -0.01	8.99	8.60	8.80	183,774
08 Feb 23	8.68000 +0.26	9.00	8.36	8.39	200,752
07 Feb 23	8.42000 +0.27	8.56	8.01	8.10	141,402
06 Feb 23	8.15000 -0.09	8.63	7.88	8.18	246,987
03 Feb 23	8.24000 -0.04	8.59	8.00	8.03	151,047
02 Feb 23	8.28000 +0.50	8.44	7.88	7.94	256,126
01 Feb 23	7.78000 +0.48	7.98	7.28	7.40	246,343
31 Jan 23	7.30000 +0.48	7.37	6.83	6.92	118,661
30 Jan 23	6.82000 -0.27	7.12	6.80	6.94	86,791
27 Jan 23	7.09000 +0.49	7.11	6.41	6.50	145,960
26 Jan 23	6.60500 +0.09	6.67	6.47	6.56	68,282
25 Jan 23	6.52000 -0.06	6.56	5.92	6.35	169,035
24 Jan 23	6.58000 -0.35	7.08	6.47	6.89	256,921
23 Jan 23	6.93000 +0.38	7.13	6.50	6.56	154,558
20 Jan 23	6.55000 +0.25	6.57	6.27	6.40	117,085
19 Jan 23	6.30000 -0.35	6.66	6.25	6.60	121,792
18 Jan 23	6.65000 +0.01	6.88	6.52	6.79	130,404
17 Jan 23	6.64000 -0.57	7.29	6.61	7.23	204,028
13 Jan 23	7.21000 +0.10	7.42	7.03	7.10	258,617
12 Jan 23	7.11000 +0.10	7.15	6.77	7.13	195,962
11 Jan 23	7.01000 +0.06	7.23	6.92	7.14	108,788
10 Jan 23	6.95000 +0.33	7.03	6.51	6.51	110,255
09 Jan 23	6.62000 +0.38	6.90	6.35	6.37	127,641
06 Jan 23	6.24000 +0.34	6.27	5.76	6.05	172,083
05 Jan 23	5.90000 -0.23	6.01	5.77	5.99	151,089
04 Jan 23	6.13000 -0.07	6.28	6.05	6.28	77,182
03 Jan 23	6.20000 -0.02	6.64	6.12	6.34	126,855
30 Dec 22	6.22000 -0.09	6.27	6.00	6.15	162,543
29 Dec 22	6.31000 +0.38	6.36	6.00	6.00	164,527
28 Dec 22	5.93000 -0.01	6.07	5.80	5.89	141,014
27 Dec 22	5.94000 -0.23	6.13	5.75	6.08	217,472
23 Dec 22	6.17000 -0.25	6.42	5.99	6.35	132,958
22 Dec 22	6.42000 +0.13	6.45	5.95	6.23	215,371
21 Dec 22	6.29000 -0.12	6.65	6.25	6.43	189,816
20 Dec 22	6.41000 -0.28	6.77	6.39	6.57	177,814
19 Dec 22	6.69000 -0.43	7.14	6.65	7.14	220,806
16 Dec 22	7.12000 -0.07	7.35	6.92	7.02	201,348
15 Dec 22	7.19000 -0.32	7.40	7.10	7.32	116,396
14 Dec 22	7.51000 -0.13	7.90	7.35	7.63	222,322
13 Dec 22	7.64000 +0.47	7.66	7.11	7.37	216,700
12 Dec 22	7.17000 +0.17	7.22	6.90	6.92	165,554
09 Dec 22	7.00000 -0.22	7.24	6.95	7.17	97,524
08 Dec 22	7.22000 +0.14	7.30	6.85	7.17	124,261
07 Dec 22	7.08000 -0.03	7.27	6.91	7.10	125,354
06 Dec 22	7.11000 -0.65	7.76	7.07	7.71	275,441
05 Dec 22	7.76000 -0.45	8.40	7.74	8.05	119,962
02 Dec 22	8.21000 +0.13	8.39	7.78	7.92	150,180
01 Dec 22	8.08000 -0.45	8.60	8.00	8.37	141,957
30 Nov 22	8.53000 +0.51	8.63	7.97	8.11	119,711
29 Nov 22	8.02000 +0.01	8.27	7.95	7.95	78,155
28 Nov 22	8.01000 -0.54	8.40	7.89	8.28	130,476
25 Nov 22	8.55000 +0.25	8.62	8.18	8.32	38,491
23 Nov 22	8.30000 +0.10	8.43	8.17	8.27	106,189
22 Nov 22	8.20000 +0.06	8.30	7.96	8.14	112,185
21 Nov 22	8.14000 -0.51	8.53	8.06	8.48	138,743
18 Nov 22	8.65000 -0.07	9.05	8.61	9.02	110,340
17 Nov 22	8.72000 -0.33	8.93	8.55	8.81	125,233
16 Nov 22	9.05000 -0.56	9.69	8.93	9.55	151,464
15 Nov 22	9.61000 +0.59	9.77	9.20	9.37	232,911
14 Nov 22	9.02000 -0.72	9.74	8.90	9.68	192,972
11 Nov 22	9.74000 +0.83	9.76	8.74	8.92	235,340
10 Nov 22	8.91000 +0.55	9.01	7.62	9.00	417,745
09 Nov 22	8.36000 -1.03	9.16	8.29	9.16	203,374
08 Nov 22	9.39000 +1.71	9.61	9.08	9.35	113,659
14 Oct 22	7.68000 -0.63	8.54	7.61	8.40	255,346
13 Oct 22	8.31000 +0.26	8.37	7.48	7.82	241,051
12 Oct 22	8.05000 -0.35	8.32	7.89	8.32	261,044
11 Oct 22	8.40000 -0.38	8.70	8.24	8.60	168,678
10 Oct 22	8.78000 -0.80	9.50	8.61	9.49	273,255
07 Oct 22	9.58000 -0.60	10.04	9.53	9.98	125,366
06 Oct 22	10.18000 +0.10	10.61	9.92	10.08	165,206
05 Oct 22	10.08000 -0.43	10.35	9.75	10.33	135,521
04 Oct 22	10.51000 +0.44	10.60	10.17	10.48	136,723
03 Oct 22	10.07000 -0.06	10.48	9.97	10.15	81,942
30 Sep 22	10.13000 +0.03	10.59	9.90	9.95	103,091
29 Sep 22	10.10000 -0.42	10.30	9.75	10.26	82,534
28 Sep 22	10.52000 +0.43	10.69	10.00	10.09	141,373
27 Sep 22	10.09000 +0.29	10.27	9.78	9.94	113,637
26 Sep 22	9.80000 -0.52	10.59	9.72	10.19	200,159
23 Sep 22	10.32000 -0.92	11.43	10.22	11.01	184,986
22 Sep 22	11.24000 -0.61	11.81	11.04	11.81	309,857
21 Sep 22	11.85000 +0.42	12.12	10.92	11.45	166,692
20 Sep 22	11.43000 +0.23	11.46	10.97	11.03	95,058
19 Sep 22	11.20000 +0.13	11.30	10.95	11.00	55,137
16 Sep 22	11.07000 -0.19	11.12	10.75	10.98	116,825
15 Sep 22	11.26000 +0.09	11.36	10.84	11.11	115,599
14 Sep 22	11.17000 -0.09	11.50	11.06	11.31	88,637
13 Sep 22	11.26000 -0.67	11.77	11.04	11.20	95,161
12 Sep 22	11.93000 -0.18	12.08	11.56	12.08	100,525
09 Sep 22	12.11000 -0.26	12.79	12.04	12.63	83,447
08 Sep 22	12.37000 +0.37	12.38	11.75	11.92	66,709
07 Sep 22	12.00000 +0.46	12.19	11.52	11.56	96,146
06 Sep 22	11.54000 -0.61	12.79	11.47	12.10	134,184
02 Sep 22	12.15000 -0.11	12.71	12.05	12.43	127,746
01 Sep 22	12.26000 -0.67	12.67	11.30	12.33	270,150
31 Aug 22	12.93000 +0.35	12.98	12.52	12.72	127,923
30 Aug 22	12.58000 +0.40	12.61	12.11	12.23	91,024
29 Aug 22	12.18000 -0.20	12.69	12.10	12.12	69,011
26 Aug 22	12.38000 -0.83	13.25	12.25	13.25	103,122
25 Aug 22	13.21000 +0.65	13.25	12.63	12.63	98,582
24 Aug 22	12.56000 +0.32	12.75	12.27	12.27	67,440
23 Aug 22	12.24000 -0.14	13.10	12.16	12.30	109,201
22 Aug 22	12.38000 -0.76	12.79	12.15	12.42	221,133
19 Aug 22	13.14000 -1.08	14.06	13.00	13.88	204,418
18 Aug 22	14.22000 +0.30	14.41	13.92	14.07	92,802
17 Aug 22	13.92000 -0.69	14.68	13.55	14.29	212,008
16 Aug 22	14.61000 -0.07	14.73	14.05	14.64	136,586
15 Aug 22	14.68000 +0.32	14.69	14.01	14.35	137,918
12 Aug 22	14.36000 +0.46	14.53	13.60	13.90	176,107
11 Aug 22	13.90000 -0.93	15.10	13.81	15.10	200,372
10 Aug 22	14.83000 +0.79	15.00	14.44	14.64	259,165
09 Aug 22	14.04000 -0.55	14.44	13.90	14.44	205,466
08 Aug 22	14.59000 +0.52	15.09	14.30	14.38	316,655
05 Aug 22	14.07000 +0.58	14.11	13.25	13.43	271,771
04 Aug 22	13.49000 +0.52	13.50	13.04	13.10	167,758
03 Aug 22	12.97000 +0.80	13.39	11.51	12.22	293,013
02 Aug 22	12.17000 +0.77	12.31	11.21	11.38	255,947
01 Aug 22	11.40000 -0.28	11.65	11.23	11.49	122,056
29 Jul 22	11.68000 +0.03	11.88	11.57	11.64	171,420
28 Jul 22	11.65000 +0.47	11.73	10.85	11.16	182,818
27 Jul 22	11.18000 +0.77	11.48	10.60	10.66	266,854
26 Jul 22	10.41000 -0.45	10.76	10.25	10.65	113,195
25 Jul 22	10.86000 -0.39	11.34	10.83	11.30	117,938
22 Jul 22	11.25000 -0.68	12.00	10.93	11.95	142,946
21 Jul 22	11.93000 +0.17	11.95	11.60	11.77	162,912
20 Jul 22	11.76000 +0.58	11.79	11.18	11.28	247,682
19 Jul 22	11.18000 +0.06	11.51	11.03	11.11	209,985
18 Jul 22	11.12000 +0.40	11.23	10.75	10.94	178,208
15 Jul 22	10.72000 +0.23	10.83	10.39	10.63	108,267
14 Jul 22	10.49000 +0.11	10.55	9.92	10.24	85,379
13 Jul 22	10.38000 +0.09	10.56	9.79	9.95	116,487
12 Jul 22	10.29000 +0.38	10.37	9.76	9.96	129,318
11 Jul 22	9.91000 -0.45	10.28	9.81	10.28	117,729
08 Jul 22	10.36000 +0.14	10.48	9.91	10.12	145,515
07 Jul 22	10.22000 +0.38	10.49	9.80	9.99	174,712
06 Jul 22	9.84000 +0.02	10.02	9.51	10.02	154,658
05 Jul 22	9.82000 +0.52	9.84	8.90	9.09	222,685
01 Jul 22	9.30000 -0.08	9.38	8.92	9.25	191,881
30 Jun 22	9.38000 -0.28	9.65	9.18	9.48	139,532
29 Jun 22	9.66000 +0.04	9.67	9.10	9.59	220,057
28 Jun 22	9.62000 -0.45	10.09	9.51	10.07	140,823
27 Jun 22	10.07000 +0.21	10.42	9.80	10.10	151,840
24 Jun 22	9.86000 -0.08	10.44	9.80	10.09	274,185
23 Jun 22	9.94000 +0.27	10.19	9.46	9.73	166,203
22 Jun 22	9.67000 -0.21	10.05	9.60	9.66	156,228
21 Jun 22	9.88000 +0.20	10.18	9.72	9.72	191,571
17 Jun 22	9.68000 +0.54	9.89	9.19	9.22	197,144
16 Jun 22	9.14000 -0.51	9.60	9.03	9.31	177,205
15 Jun 22	9.65000 +0.52	9.93	9.17	9.26	185,466
14 Jun 22	9.13000 -0.20	9.55	9.02	9.40	180,530
13 Jun 22	9.33000 -0.79	9.76	9.25	9.76	303,621
10 Jun 22	10.12000 -0.53	10.63	10.00	10.50	199,497
09 Jun 22	10.65000 -0.73	11.40	10.60	11.18	169,275
08 Jun 22	11.38000 -0.12	11.65	11.11	11.49	158,880
07 Jun 22	11.50000 +0.10	11.72	11.20	11.28	167,320
06 Jun 22	11.40000 -0.15	12.00	11.26	11.63	181,429
03 Jun 22	11.55000 -0.47	11.88	11.21	11.50	149,549
02 Jun 22	12.02000 +0.57	12.17	10.93	11.36	222,800
01 Jun 22	11.45000 -0.70	12.51	11.14	12.06	259,659
31 May 22	12.15000 -0.84	13.15	11.91	13.00	377,616
27 May 22	12.99000 +1.01	13.30	12.04	12.23	240,384
26 May 22	11.98000 +0.40	12.35	11.61	11.61	155,374
25 May 22	11.58000 +0.49	11.82	11.02	11.02	177,561
24 May 22	11.09000 -1.00	11.75	10.84	11.75	194,693
23 May 22	12.09000 -0.30	12.43	11.61	12.43	180,171
20 May 22	12.39000 +0.20	12.88	11.68	12.71	220,928
19 May 22	12.19000 +0.54	12.65	11.51	11.51	171,324
18 May 22	11.65000 -0.49	12.55	11.51	11.95	234,385
17 May 22	12.14000 +0.82	12.18	11.44	11.61	196,357
16 May 22	11.32000 -0.20	11.94	11.13	11.48	188,129
13 May 22	11.52000 +1.01	11.74	10.67	10.94	207,880
12 May 22	10.51000 +0.38	10.88	9.52	10.00	368,239
11 May 22	10.13000 -1.25	11.50	10.00	11.22	379,123
10 May 22	11.38000 -0.03	12.10	10.91	11.77	328,440
09 May 22	11.41000 -0.65	11.81	10.46	11.53	526,383
06 May 22	12.06000 -0.74	12.81	11.82	12.46	234,412
05 May 22	12.80000 -0.59	13.36	12.35	13.15	238,602
04 May 22	13.39000 +0.65	13.48	11.91	13.05	373,604
03 May 22	12.74000 +1.32	12.90	10.92	11.50	541,365
02 May 22	11.42000 +0.97	11.60	10.33	10.50	456,962
29 Apr 22	10.45000 -0.83	11.46	10.41	10.91	417,817
28 Apr 22	11.28000 +2.02	12.00	9.67	10.61	892,724
27 Apr 22	9.26000 -0.52	9.88	9.22	9.70	483,390
26 Apr 22	9.78000 -0.73	10.45	9.75	10.45	396,844
25 Apr 22	10.51000 +0.35	10.57	9.83	10.01	214,560
22 Apr 22	10.16000 -0.21	10.75	10.02	10.39	250,818
21 Apr 22	10.37000 -0.13	11.00	10.08	10.59	303,630
20 Apr 22	10.50000 -0.34	11.14	10.30	11.08	289,129
19 Apr 22	10.84000 +0.23	10.94	10.25	10.60	233,307
18 Apr 22	10.61000 -0.72	11.32	10.50	11.26	423,483
14 Apr 22	11.33000 +0.76	12.14	10.96	11.83	876,059
13 Apr 22	10.57000 +0.42	10.70	10.20	10.31	192,450
12 Apr 22	10.15000 -0.26	10.97	10.02	10.75	347,633
11 Apr 22	10.41000 -0.59	10.90	10.10	10.73	378,209
08 Apr 22	11.00000 -0.50	11.42	10.80	11.42	227,609
07 Apr 22	11.50000 +0.10	11.79	11.16	11.42	222,337
06 Apr 22	11.40000 -0.91	12.03	11.22	11.88	283,531
05 Apr 22	12.31000 -0.96	13.28	12.14	13.28	278,842
04 Apr 22	13.27000 +0.35	13.49	13.00	13.00	153,544
01 Apr 22	12.92000 -0.14	13.30	12.65	13.06	173,473
31 Mar 22	13.06000 -0.28	13.60	12.82	13.39	200,652
30 Mar 22	13.34000 -0.91	14.44	13.20	14.18	158,922
29 Mar 22	14.25000 +0.48	14.36	13.57	13.86	201,096
28 Mar 22	13.77000 +0.41	13.96	12.79	13.39	260,117
25 Mar 22	13.36000 -0.83	14.00	13.25	14.00	198,953
24 Mar 22	14.19000 +0.63	14.22	13.11	13.67	170,646
23 Mar 22	13.56000 +0.13	14.08	13.00	13.32	191,253
22 Mar 22	13.43000 +0.08	14.10	13.07	13.35	182,107
21 Mar 22	13.35000 -0.50	13.85	12.69	13.85	181,324
18 Mar 22	13.85000 +0.61	14.44	13.11	13.12	270,270
17 Mar 22	13.24000 +0.91	13.30	11.87	12.14	185,813
16 Mar 22	12.33000 +1.06	12.45	11.52	11.72	278,238
15 Mar 22	11.27000 +0.44	11.35	10.53	10.83	272,252
14 Mar 22	10.83000 -1.42	12.28	10.65	12.28	450,009
11 Mar 22	12.25000 -0.75	13.39	12.21	13.31	197,673
10 Mar 22	13.00000 -0.06	13.09	12.30	12.57	341,303
09 Mar 22	13.06000 +0.73	13.06	12.46	12.76	438,833
08 Mar 22	12.33000 -0.93	13.72	12.20	13.26	631,604
07 Mar 22	13.26000 -0.77	14.50	13.16	14.03	437,170
04 Mar 22	14.03000 -0.82	14.99	13.78	14.48	275,927
03 Mar 22	14.85000 -0.90	15.84	14.55	15.58	170,352
02 Mar 22	15.75000 +0.20	16.07	14.75	15.64	215,944
01 Mar 22	15.55000 -0.50	16.77	15.30	15.95	259,562
28 Feb 22	16.05000 -0.15	16.80	15.61	15.98	231,775
25 Feb 22	16.20000 +0.08	16.57	15.34	16.06	238,996
24 Feb 22	16.12000 +1.58	16.20	13.36	13.52	338,996
23 Feb 22	14.54000 -0.35	15.67	14.50	15.22	380,260
22 Feb 22	14.89000 -2.42	17.25	14.70	16.90	424,537
18 Feb 22	17.31000 -0.38	17.90	16.81	17.56	234,870
17 Feb 22	17.69000 -0.68	18.95	17.65	17.67	286,743
16 Feb 22	18.37000 +0.35	18.60	16.01	16.27	477,453
15 Feb 22	18.02000 +1.74	18.50	16.06	16.76	670,560
14 Feb 22	16.28000 +0.48	17.41	15.87	16.29	513,129
11 Feb 22	15.80000 -1.85	18.00	15.55	17.56	484,200
10 Feb 22	17.65000 +0.32	18.95	16.52	16.61	474,506
09 Feb 22	17.33000 -0.03	17.80	16.45	17.51	703,422
08 Feb 22	17.36000 +3.35	17.45	14.51	14.62	1,877,380
07 Feb 22	14.01000 +0.00	14.72	13.83	14.15	238,774
04 Feb 22	14.01000 +0.77	14.17	13.10	13.30	212,926
03 Feb 22	13.24000 -0.90	14.06	13.16	13.59	175,402
02 Feb 22	14.14000 -0.20	14.61	13.16	14.56	257,881
01 Feb 22	14.34000 +0.21	14.77	13.51	14.36	222,043
31 Jan 22	14.13000 +1.62	14.18	12.47	12.49	283,236
28 Jan 22	12.51000 +0.54	12.52	11.32	12.08	302,159
27 Jan 22	11.97000 -1.04	13.45	11.88	13.39	436,501
26 Jan 22	13.01000 -0.66	14.34	12.86	14.14	369,849
25 Jan 22	13.67000 -0.79	14.37	13.25	13.86	240,400
24 Jan 22	14.46000 +0.59	14.47	12.66	13.74	640,445
21 Jan 22	13.87000 -0.65	15.19	13.76	14.30	509,391
20 Jan 22	14.52000 -0.25	15.58	14.51	14.98	367,980
19 Jan 22	14.77000 -0.44	15.69	14.39	15.36	339,259
18 Jan 22	15.21000 -1.27	16.65	15.16	16.00	344,610
14 Jan 22	16.48000 -0.10	17.08	16.11	16.11	241,432
13 Jan 22	16.58000 -0.79	18.21	16.51	17.69	187,056
12 Jan 22	17.37000 -0.43	18.57	17.20	18.18	201,982
11 Jan 22	17.80000 +1.10	18.54	16.38	16.73	275,416
10 Jan 22	16.70000 -0.70	17.25	16.01	17.07	405,459
07 Jan 22	17.40000 -0.59	18.79	17.37	18.08	200,890
06 Jan 22	17.99000 -0.50	18.81	17.22	18.30	309,405
05 Jan 22	18.49000 -1.01	19.43	18.21	19.40	306,226
04 Jan 22	19.50000 -0.79	20.49	18.79	20.43	223,685
03 Jan 22	20.29000 +0.17	21.28	20.00	20.43	183,630
31 Dec 21	20.12000 -0.43	20.95	20.05	20.42	172,872
30 Dec 21	20.55000 +0.81	21.49	19.56	19.58	174,186
29 Dec 21	19.74000 -0.40	20.28	19.37	20.06	201,374
28 Dec 21	20.14000 -1.26	21.49	20.12	21.49	151,897
27 Dec 21	21.40000 +0.13	22.00	21.07	21.48	177,116
23 Dec 21	21.27000 +0.20	21.66	20.87	21.08	121,410
22 Dec 21	21.07000 +0.67	21.34	20.15	20.53	191,112
21 Dec 21	20.40000 +0.84	20.61	19.63	19.88	176,207
20 Dec 21	19.56000 -0.56	19.83	18.88	19.37	196,337
17 Dec 21	20.12000 +0.49	20.41	18.90	19.34	284,638
16 Dec 21	19.63000 -1.19	21.13	19.35	21.13	341,633
15 Dec 21	20.82000 +1.21	20.89	18.73	19.80	360,439
14 Dec 21	19.61000 -0.71	20.00	19.18	19.28	535,896
13 Dec 21	20.32000 -0.78	21.50	19.81	20.40	250,527
10 Dec 21	21.10000 -0.29	21.60	20.62	21.60	384,029
09 Dec 21	21.39000 -0.57	22.07	21.08	21.71	209,524
08 Dec 21	21.96000 +0.48	22.17	20.84	21.36	171,378
07 Dec 21	21.48000 +1.28	22.34	20.92	20.96	259,290
06 Dec 21	20.20000 -0.15	20.49	18.60	20.41	323,172
03 Dec 21	20.35000 -1.28	22.32	19.96	22.12	463,045
02 Dec 21	21.63000 -1.45	23.47	20.76	23.03	508,841
01 Dec 21	23.08000 -1.01	25.59	23.06	24.24	335,729
30 Nov 21	24.09000 +0.85	24.17	22.26	23.00	279,700
29 Nov 21	23.24000 +0.11	24.49	22.86	23.97	330,836
26 Nov 21	23.13000 -0.99	23.49	22.02	23.16	251,135
24 Nov 21	24.12000 +0.70	24.72	22.50	22.96	212,023
23 Nov 21	23.42000 -2.17	25.94	22.77	25.50	604,325
22 Nov 21	25.59000 -2.71	29.01	25.55	28.57	429,027
19 Nov 21	28.30000 +0.43	29.05	27.85	27.93	233,834
18 Nov 21	27.87000 -0.90	29.50	27.14	29.04	318,967
17 Nov 21	28.77000 -1.74	30.96	28.67	30.39	276,204
16 Nov 21	30.51000 -0.55	31.10	29.38	30.74	492,951
15 Nov 21	31.06000 -0.71	33.13	30.13	31.95	389,621
12 Nov 21	31.77000 +2.19	33.06	29.58	29.70	529,971
11 Nov 21	29.58000 +1.61	30.21	28.50	28.50	368,347
10 Nov 21	27.97000 -1.79	29.93	27.26	29.93	426,687
09 Nov 21	29.76000 +1.65	30.59	27.17	28.36	1,056,183
08 Nov 21	28.11000 -0.15	29.92	27.28	28.79	529,821
05 Nov 21	28.26000 +3.24	29.50	25.30	25.31	1,120,791
04 Nov 21	25.02000 +1.40	25.29	23.18	23.65	426,316
03 Nov 21	23.62000 +1.31	23.93	21.99	22.39	336,939
02 Nov 21	22.31000 +0.13	22.48	21.18	22.08	236,989
01 Nov 21	22.18000 +0.57	23.23	21.41	21.60	394,863
29 Oct 21	21.61000 -1.32	23.31	21.30	23.10	438,481
28 Oct 21	22.93000 +1.23	23.27	21.91	21.95	315,767
27 Oct 21	21.70000 -1.51	23.13	21.45	23.04	385,083
26 Oct 21	23.21000 -1.32	24.80	23.12	24.80	300,682
25 Oct 21	24.53000 +0.84	24.73	23.63	23.80	244,521
22 Oct 21	23.69000 -1.11	24.91	23.40	24.72	210,147
21 Oct 21	24.80000 +0.11	25.35	24.21	24.72	155,409
20 Oct 21	24.69000 -0.22	25.09	24.15	24.92	173,946
19 Oct 21	24.91000 +0.66	25.46	24.30	24.64	283,874
18 Oct 21	24.25000 +0.43	24.68	23.60	23.77	186,082
15 Oct 21	23.82000 -0.45	24.65	23.52	24.65	188,494
14 Oct 21	24.27000 +1.04	24.57	23.38	23.66	250,357
13 Oct 21	23.23000 +0.11	24.20	23.00	23.38	237,386
12 Oct 21	23.12000 +1.07	23.14	22.03	22.25	211,605
11 Oct 21	22.05000 +0.52	22.61	21.29	21.44	142,595
08 Oct 21	21.53000 -1.23	22.89	21.36	22.82	247,916
07 Oct 21	22.76000 +0.17	23.89	22.62	22.91	374,648
06 Oct 21	22.59000 -0.55	23.26	22.01	22.79	210,275
05 Oct 21	23.14000 +0.84	23.74	21.84	22.44	244,900
04 Oct 21	22.30000 -1.39	23.57	22.13	23.54	309,376
01 Oct 21	23.69000 +0.60	24.00	22.09	23.16	354,537
30 Sep 21	23.09000 +0.50	23.52	22.25	22.88	304,407
29 Sep 21	22.59000 -0.85	23.78	22.04	23.78	318,205
28 Sep 21	23.44000 -2.21	25.35	23.12	24.91	456,041
27 Sep 21	25.65000 +1.15	26.52	23.91	24.50	437,521
24 Sep 21	24.50000 -0.03	24.99	23.56	24.17	254,733
23 Sep 21	24.53000 +1.39	24.64	23.11	23.26	346,459
22 Sep 21	23.14000 +1.86	23.29	21.40	21.70	461,297
21 Sep 21	21.28000 -0.15	22.08	20.91	21.82	390,328
20 Sep 21	21.43000 -2.97	23.25	20.67	22.81	561,314
17 Sep 21	24.40000 -0.25	24.99	23.66	24.72	439,649
16 Sep 21	24.65000 +1.08	24.77	22.57	23.35	283,091
15 Sep 21	23.57000 +0.15	23.64	22.78	23.52	246,666
14 Sep 21	23.42000 -1.39	24.96	23.05	24.96	337,923
13 Sep 21	24.81000 +0.29	25.29	23.61	24.85	265,352
10 Sep 21	24.52000 +0.28	25.74	24.14	24.37	259,572
09 Sep 21	24.24000 +0.68	24.91	23.13	23.56	191,617
08 Sep 21	23.56000 -2.97	26.43	23.51	26.41	417,414
07 Sep 21	26.53000 +1.27	26.75	24.89	24.90	349,373
03 Sep 21	25.26000 +0.41	26.00	24.75	25.03	299,895
02 Sep 21	24.85000 +0.83	26.46	24.12	24.33	424,498
01 Sep 21	24.02000 -0.65	24.64	23.80	24.40	231,551
31 Aug 21	24.67000 +0.64	25.24	23.09	23.84	277,960
30 Aug 21	24.03000 -0.35	24.98	23.10	24.49	380,066
27 Aug 21	24.38000 +1.42	24.94	22.79	22.92	421,729
26 Aug 21	22.96000 +0.19	23.45	22.50	22.74	267,948
25 Aug 21	22.77000 -0.38	23.88	22.71	23.32	443,332
24 Aug 21	23.15000 +0.62	23.21	21.99	22.74	307,150
23 Aug 21	22.53000 +2.21	22.80	20.62	20.72	422,531
20 Aug 21	20.32000 +0.95	20.41	19.02	19.28	245,959
19 Aug 21	19.37000 -0.21	20.05	19.04	19.30	247,716
18 Aug 21	19.58000 +0.62	20.50	18.75	19.10	298,778
17 Aug 21	18.96000 -1.55	20.50	18.81	20.50	460,879
16 Aug 21	20.51000 -2.16	22.60	20.41	22.50	375,877
13 Aug 21	22.67000 -1.23	23.82	22.28	23.75	307,013
12 Aug 21	23.90000 +0.05	24.43	23.32	23.83	261,233
11 Aug 21	23.85000 -0.16	24.38	23.03	23.89	317,059
10 Aug 21	24.01000 +0.38	24.06	22.70	23.55	302,651
09 Aug 21	23.63000 +0.08	24.17	22.52	23.41	333,219
06 Aug 21	23.55000 +1.00	23.75	21.83	22.77	474,021
05 Aug 21	22.55000 +1.47	23.42	21.01	21.31	902,749
04 Aug 21	21.08000 +3.99	22.15	17.89	18.50	2,590,563
03 Aug 21	17.09000 -0.22	17.74	16.40	17.50	388,366
02 Aug 21	17.31000 -0.34	17.97	17.27	17.62	240,022
30 Jul 21	17.65000 -0.41	18.48	17.24	17.81	288,327
29 Jul 21	18.06000 -0.29	18.83	18.01	18.56	180,920
28 Jul 21	18.35000 +0.85	18.79	17.48	17.63	179,129
27 Jul 21	17.50000 -0.45	17.90	16.76	17.73	286,308
26 Jul 21	17.95000 -0.30	18.76	17.92	18.15	225,354
23 Jul 21	18.25000 -0.18	18.52	17.64	18.52	137,384
22 Jul 21	18.43000 -0.91	19.66	18.37	19.34	223,042
21 Jul 21	19.34000 +1.09	19.47	18.36	18.43	213,154
20 Jul 21	18.25000 +0.35	18.66	17.22	17.99	279,903
19 Jul 21	17.90000 +0.32	17.97	16.56	16.88	406,253
16 Jul 21	17.58000 -1.43	19.38	17.37	19.38	480,937
15 Jul 21	19.01000 -0.19	19.68	18.72	19.05	253,478
14 Jul 21	19.20000 -0.95	20.46	19.01	20.40	249,039
13 Jul 21	20.15000 -0.69	20.83	19.79	20.74	238,515
12 Jul 21	20.84000 +0.05	21.05	20.25	20.85	197,535
09 Jul 21	20.79000 +1.13	20.92	19.53	19.98	268,756
08 Jul 21	19.66000 +0.10	20.03	18.41	18.99	298,444
07 Jul 21	19.56000 -1.53	21.12	19.41	21.02	391,472
06 Jul 21	21.09000 -0.02	22.18	20.84	21.27	318,324
02 Jul 21	21.11000 -0.24	21.95	20.59	21.64	310,064
01 Jul 21	21.35000 -0.09	22.06	20.68	21.68	472,399
30 Jun 21	21.44000 -0.40	22.35	21.20	22.01	694,247
29 Jun 21	21.84000 -1.84	23.76	21.12	23.75	767,903
28 Jun 21	23.68000 +0.22	24.50	22.62	23.66	607,990
25 Jun 21	23.46000 -1.44	25.66	23.39	25.20	669,177
24 Jun 21	24.90000 -0.12	27.33	24.72	25.42	728,653
23 Jun 21	25.02000 +0.41	25.50	24.71	24.96	318,969
22 Jun 21	24.61000 -1.06	25.90	24.13	25.52	534,757
21 Jun 21	25.67000 +1.08	26.78	23.46	24.71	792,358
18 Jun 21	24.59000 +0.10	24.88	23.94	24.20	398,450
17 Jun 21	24.49000 -0.31	25.38	24.03	24.72	256,660
16 Jun 21	24.80000 -0.62	25.51	23.66	25.50	477,602
15 Jun 21	25.42000 -1.12	26.96	24.64	26.50	468,062
14 Jun 21	26.54000 +0.77	27.41	25.43	25.60	649,522
11 Jun 21	25.77000 +0.77	26.31	25.01	25.70	483,741
10 Jun 21	25.00000 -2.93	27.63	24.29	26.14	1,232,564
09 Jun 21	27.93000 +4.52	30.27	23.90	24.61	3,262,565
08 Jun 21	23.41000 +0.98	23.46	21.25	22.32	681,582
07 Jun 21	22.43000 +1.72	22.76	20.35	21.07	820,156
04 Jun 21	20.71000 +2.42	20.94	18.11	18.29	816,079
03 Jun 21	18.29000 +0.48	18.59	17.33	17.58	314,363
02 Jun 21	17.81000 -0.28	18.19	17.21	18.19	293,429
01 Jun 21	18.09000 +0.54	18.38	17.47	17.55	303,691
28 May 21	17.55000 -1.14	19.25	17.41	18.93	416,569
27 May 21	18.69000 +1.17	19.36	17.15	17.52	537,195
26 May 21	17.52000 +1.02	17.80	16.66	16.66	270,612
25 May 21	16.50000 +0.19	17.00	16.20	16.45	272,290
24 May 21	16.31000 -0.27	17.00	16.12	16.71	157,348
21 May 21	16.58000 +0.02	17.08	16.13	16.89	259,515
20 May 21	16.56000 +0.29	16.87	16.19	16.41	327,281
19 May 21	16.27000 +0.81	16.33	14.71	14.91	391,019
18 May 21	15.46000 +0.21	16.31	14.86	15.43	592,495
17 May 21	15.25000 +0.11	15.34	14.40	14.86	421,032
14 May 21	15.14000 +1.61	15.39	13.70	13.84	453,564
13 May 21	13.53000 -0.57	15.09	13.30	14.50	420,329
12 May 21	14.10000 -1.10	15.10	13.41	14.76	784,610
11 May 21	15.20000 +0.72	15.50	13.23	13.35	661,458
10 May 21	14.48000 -1.22	15.53	14.24	15.44	476,153
07 May 21	15.70000 +0.16	16.15	15.24	15.48	361,340
06 May 21	15.54000 -0.30	15.86	15.08	15.69	482,478
05 May 21	15.84000 +0.58	16.45	15.46	15.50	617,543
04 May 21	15.26000 -0.91	16.17	14.97	15.80	760,612
03 May 21	16.17000 -0.47	17.02	15.95	16.75	543,198
30 Apr 21	16.64000 -0.04	17.07	15.56	16.70	1,213,235
29 Apr 21	16.68000 -5.50	19.35	16.50	18.41	2,679,043
28 Apr 21	22.18000 +0.69	22.39	20.90	21.51	327,051
27 Apr 21	21.49000 -0.49	22.11	21.05	22.06	310,353
26 Apr 21	21.98000 +0.20	22.50	21.64	22.50	325,419
23 Apr 21	21.78000 +1.71	21.88	20.30	20.38	323,761
22 Apr 21	20.07000 -0.31	21.07	19.65	20.55	403,237
21 Apr 21	20.38000 +1.68	20.73	18.25	18.60	508,884
20 Apr 21	18.70000 -0.43	19.38	17.91	19.15	507,523
19 Apr 21	19.13500 -1.28	20.48	18.75	20.05	575,120
16 Apr 21	20.42000 -1.13	21.62	19.60	21.60	795,730
15 Apr 21	21.55000 -1.42	23.71	21.25	23.39	469,915
14 Apr 21	22.97000 -0.09	24.15	22.84	23.10	289,971
13 Apr 21	23.06000 -0.69	24.01	22.51	23.96	378,218
12 Apr 21	23.75000 +0.03	24.23	23.01	24.19	358,596
09 Apr 21	23.72000 -1.05	24.58	23.06	24.42	332,771
08 Apr 21	24.77000 +0.55	25.29	24.18	24.50	226,935
07 Apr 21	24.22000 -1.17	25.48	24.02	25.25	296,083
06 Apr 21	25.39000 -0.67	26.22	24.56	26.20	380,199
05 Apr 21	26.06000 +0.36	26.67	25.52	26.59	429,877
01 Apr 21	25.70000 +1.20	26.37	24.94	25.25	374,588
31 Mar 21	24.50000 +1.79	25.27	23.00	23.00	815,110
30 Mar 21	22.71000 +0.06	23.19	21.15	22.07	449,357
29 Mar 21	22.65000 -1.30	24.43	22.04	23.95	350,391
26 Mar 21	23.95000 +0.38	24.87	22.46	23.81	405,752
25 Mar 21	23.57000 +1.32	23.92	20.77	21.10	570,893
24 Mar 21	22.25000 -1.50	24.95	22.17	24.12	430,636
23 Mar 21	23.75000 -2.03	26.23	23.48	25.83	480,394
22 Mar 21	25.78000 -0.48	27.60	25.61	26.50	489,513
19 Mar 21	26.26000 +1.63	26.67	24.45	24.82	548,687
18 Mar 21	24.63000 -2.37	26.50	24.49	26.00	450,015
17 Mar 21	27.00000 +0.37	27.45	24.95	25.79	548,822
16 Mar 21	26.63000 -0.94	28.87	25.80	27.73	460,021
15 Mar 21	27.57000 +0.89	28.41	26.25	27.45	410,976
12 Mar 21	26.68000 -0.34	26.88	24.62	26.29	557,275
11 Mar 21	27.02000 +2.81	27.70	24.81	25.61	882,383
10 Mar 21	24.21000 +0.10	26.49	23.68	25.00	869,674
09 Mar 21	24.11000 +3.80	25.20	22.01	22.14	993,021
08 Mar 21	20.31500 -2.38	23.44	20.20	22.50	647,039
05 Mar 21	22.69000 +0.31	23.87	19.54	23.08	1,208,116
04 Mar 21	22.38000 -2.89	25.64	21.27	24.98	1,372,929
03 Mar 21	25.27000 -2.47	29.53	24.86	27.73	1,059,919
02 Mar 21	27.74000 +0.41	33.51	27.55	31.50	1,444,359
01 Mar 21	27.33000 -0.65	28.73	26.82	27.67	922,530
26 Feb 21	27.98000 +0.36	29.49	26.00	29.00	571,027
25 Feb 21	27.62000 -3.14	31.99	27.25	31.29	904,511
24 Feb 21	30.76000 -0.38	31.95	29.61	31.00	486,320
23 Feb 21	31.14000 -1.08	31.57	26.69	29.44	1,028,268
22 Feb 21	32.22000 -2.77	34.35	31.65	34.02	680,656
19 Feb 21	34.99000 +1.03	36.80	34.61	34.83	643,441
18 Feb 21	33.96000 -2.87	36.19	33.63	35.78	698,482
17 Feb 21	36.83000 -2.05	38.00	34.70	37.55	601,206
16 Feb 21	38.88000 +0.36	42.00	37.81	40.17	680,922
12 Feb 21	38.52000 +2.59	39.11	34.86	35.60	651,292
11 Feb 21	35.93000 -5.77	38.89	33.33	37.60	1,854,708
10 Feb 21	41.70000 -2.07	46.24	41.61	44.00	658,903
09 Feb 21	43.77000 -2.68	47.09	43.06	46.69	932,610
08 Feb 21	46.45000 +5.18	47.13	41.11	41.54	1,141,558
05 Feb 21	41.27000 +6.85	43.80	34.00	34.96	1,823,530
04 Feb 21	34.42000 +0.80	34.94	33.50	33.85	372,876
03 Feb 21	33.62000 -0.87	35.30	32.75	35.20	539,312
02 Feb 21	34.49000 +1.96	34.59	32.58	33.50	795,303
01 Feb 21	32.53000 +3.81	32.72	28.08	29.11	854,252
29 Jan 21	28.72000 -1.20	30.99	28.25	30.17	588,739
28 Jan 21	29.92000 +1.11	30.91	28.60	29.75	549,247
27 Jan 21	28.81000 -2.33	31.76	28.05	29.12	803,482
26 Jan 21	31.14000 -0.73	32.79	30.51	31.94	538,312
25 Jan 21	31.87000 -1.06	34.00	29.25	33.73	996,780
22 Jan 21	32.93000 +1.65	33.27	29.81	31.05	949,993
21 Jan 21	31.28000 -0.80	33.00	29.38	32.51	727,176
20 Jan 21	32.08000 -2.43	35.45	31.23	35.00	1,074,011
19 Jan 21	34.51000 +5.85	36.20	28.85	29.24	1,632,407
15 Jan 21	28.66000 -1.94	31.74	27.90	31.04	1,188,125
14 Jan 21	30.60000 +2.71	31.95	27.90	27.93	1,196,745
13 Jan 21	27.89000 +1.42	28.75	25.77	26.15	822,479
12 Jan 21	26.47000 -1.48	28.37	25.50	27.74	1,015,335
11 Jan 21	27.95000 +0.51	30.41	25.90	26.00	1,429,657
08 Jan 21	27.44000 +0.02	30.42	24.55	27.80	1,954,678
07 Jan 21	27.42000 +4.45	27.80	23.60	23.69	1,729,257
06 Jan 21	22.97000 +1.15	24.96	21.91	22.76	2,473,748
05 Jan 21	21.82000 +5.92	24.69	18.11	19.38	7,768,304
04 Jan 21	15.90000 -0.19	17.13	15.37	16.49	635,746
31 Dec 20	16.09000 -0.20	16.50	15.71	16.42	332,022
30 Dec 20	16.29000 +1.41	16.50	14.90	15.10	649,588
29 Dec 20	14.88000 -0.07	15.55	14.52	15.46	474,947
28 Dec 20	14.95000 +0.79	15.40	14.09	14.09	611,100
24 Dec 20	14.16000 +0.53	14.50	13.74	13.74	190,763
23 Dec 20	13.63000 -0.92	14.55	13.62	14.55	369,549
22 Dec 20	14.55000 +0.59	14.81	13.80	14.19	573,268
21 Dec 20	13.96000 +1.58	14.60	12.27	12.38	1,161,777
18 Dec 20	12.38000 -0.64	13.25	12.31	13.10	1,033,732
17 Dec 20	13.02000 +0.75	13.23	12.29	12.35	773,442
16 Dec 20	12.27000 +0.17	12.61	11.87	12.09	364,022
15 Dec 20	12.10000 +0.10	12.65	11.41	12.42	433,619
14 Dec 20	12.00000 +1.18	13.50	11.22	11.40	2,301,530
11 Dec 20	10.82000 +0.43	11.19	10.35	10.37	479,444
10 Dec 20	10.39000 +0.49	10.44	9.57	9.82	292,328
09 Dec 20	9.90000 -0.42	10.41	9.69	10.30	216,699
08 Dec 20	10.32000 -0.31	10.76	10.06	10.68	309,930
07 Dec 20	10.63000 +0.45	10.82	10.16	10.23	347,452
04 Dec 20	10.18000 +0.35	10.36	9.68	9.80	333,830
03 Dec 20	9.83000 +0.06	10.12	9.75	9.84	178,478
02 Dec 20	9.77000 +0.03	9.93	9.31	9.73	191,784
01 Dec 20	9.74000 +0.36	10.21	9.27	9.50	465,671
30 Nov 20	9.38000 +0.07	9.40	8.83	9.27	193,743
27 Nov 20	9.31000 +0.48	9.49	8.90	8.92	189,505
25 Nov 20	8.83000 +0.23	8.89	8.62	8.67	274,358
24 Nov 20	8.60000 -0.04	8.77	8.33	8.77	266,294
23 Nov 20	8.64000 -0.42	9.12	8.55	9.09	262,824
20 Nov 20	9.06000 +0.33	9.20	8.45	8.73	356,486
19 Nov 20	8.73000 -0.02	8.84	8.23	8.84	376,851
18 Nov 20	8.75000 -0.49	9.39	8.73	9.24	320,112
17 Nov 20	9.24000 -0.38	9.63	9.15	9.58	185,233
16 Nov 20	9.61500 +0.05	9.70	9.35	9.61	278,354
13 Nov 20	9.56000 +0.17	9.64	9.21	9.47	155,015
12 Nov 20	9.39000 -0.43	9.87	9.25	9.76	150,353
11 Nov 20	9.82000 +0.02	9.98	9.50	9.79	179,212
10 Nov 20	9.80000 +0.50	9.88	9.06	9.43	252,488
09 Nov 20	9.30000 +0.33	9.75	8.91	9.29	267,134
06 Nov 20	8.97000 +0.05	9.00	8.63	8.80	231,314
05 Nov 20	8.92000 -0.07	9.34	8.85	9.07	212,450
04 Nov 20	8.99000 +0.35	9.12	8.65	8.79	139,437
03 Nov 20	8.64000 +0.29	8.85	8.40	8.40	151,691
02 Nov 20	8.35000 +0.20	8.63	8.19	8.40	191,934
30 Oct 20	8.15000 -1.17	9.23	7.97	9.10	558,734
29 Oct 20	9.32000 +0.63	9.46	8.51	8.75	637,179
28 Oct 20	8.69000 -0.02	8.80	8.14	8.51	363,921
27 Oct 20	8.71000 -0.25	9.10	8.66	8.98	146,007
26 Oct 20	8.96000 -0.29	9.65	8.85	9.22	158,012
23 Oct 20	9.25000 +0.02	9.39	9.12	9.33	142,227
22 Oct 20	9.23000 -0.15	9.55	8.78	9.38	302,430
21 Oct 20	9.38000 -0.17	9.60	9.35	9.55	197,893
20 Oct 20	9.55000 -0.15	9.92	9.51	9.81	176,280
19 Oct 20	9.70000 -0.12	10.10	9.59	9.90	289,634
16 Oct 20	9.82000 -0.08	10.07	9.54	9.94	138,660
15 Oct 20	9.90000 +0.22	9.91	9.35	9.52	293,882
14 Oct 20	9.68000 -0.65	10.35	9.66	10.35	393,801
13 Oct 20	10.33000 -0.05	10.52	9.91	10.36	300,123
12 Oct 20	10.38000 -0.47	10.95	10.31	10.94	242,070
09 Oct 20	10.85000 +0.21	10.97	10.66	10.74	360,561
08 Oct 20	10.64000 +0.18	10.73	10.45	10.50	257,131
07 Oct 20	10.46000 +0.35	10.55	10.11	10.16	216,153
06 Oct 20	10.11000 -0.54	10.68	10.11	10.64	234,189
05 Oct 20	10.65000 +0.21	10.71	10.39	10.43	233,135
02 Oct 20	10.44000 -0.31	10.66	10.17	10.30	332,530
01 Oct 20	10.75000 +0.30	10.96	10.45	10.50	485,174
30 Sep 20	10.45000 -0.10	10.92	10.24	10.51	505,520
29 Sep 20	10.55000 +0.13	10.83	10.28	10.39	431,887
28 Sep 20	10.42000 +0.30	10.50	10.02	10.28	311,482
25 Sep 20	10.12000 +0.67	10.26	9.34	9.40	337,709
24 Sep 20	9.45000 +0.26	9.80	9.02	9.16	412,294
23 Sep 20	9.19000 -0.81	10.09	9.19	9.93	473,317
22 Sep 20	10.00000 -0.31	10.43	9.82	10.43	346,481
21 Sep 20	10.31000 -0.27	10.70	10.11	10.58	469,386
18 Sep 20	10.58000 +0.09	10.91	10.27	10.46	604,317
17 Sep 20	10.49000 -0.04	10.62	10.01	10.19	402,628
16 Sep 20	10.53000 -0.25	11.00	10.43	10.78	406,876
15 Sep 20	10.78000 +0.61	11.13	10.06	10.29	564,540
14 Sep 20	10.16500 +0.35	10.49	10.03	10.20	543,950
11 Sep 20	9.82000 +0.02	10.43	9.80	9.85	387,764
10 Sep 20	9.80000 -0.47	10.47	9.61	10.30	570,731
09 Sep 20	10.27000 +0.93	10.75	9.49	9.53	621,815
08 Sep 20	9.34000 -0.69	9.79	9.10	9.64	790,527
04 Sep 20	10.03000 -0.30	10.72	8.63	10.30	1,648,899
03 Sep 20	10.33000 -0.55	10.80	10.25	10.76	1,231,377
02 Sep 20	10.88000 -1.38	11.46	10.60	11.35	1,583,062
01 Sep 20	12.26000 -0.45	12.95	11.65	12.95	1,192,959
31 Aug 20	12.71000 +1.79	13.30	11.19	11.19	2,746,276
28 Aug 20	10.92000 +0.15	11.08	10.60	10.68	598,269
27 Aug 20	10.77000 -0.27	11.20	10.37	11.13	823,006
26 Aug 20	11.04000 -0.31	11.42	10.44	11.36	1,511,805
25 Aug 20	11.35000 -0.26	11.80	11.00	11.59	769,074
24 Aug 20	11.61000 -0.28	12.53	11.07	12.50	1,088,734
21 Aug 20	11.89000 -0.13	12.15	11.53	12.03	724,581
20 Aug 20	12.02500 +0.71	12.30	11.03	11.30	920,705
19 Aug 20	11.31000 +0.18	11.64	11.24	11.64	774,188
18 Aug 20	11.13000 -0.24	11.50	10.30	11.42	1,003,391
17 Aug 20	11.37000 -0.31	11.90	11.32	11.75	717,666
14 Aug 20	11.68000 +0.30	12.10	11.07	11.47	839,123
13 Aug 20	11.38000 +0.32	11.43	10.93	11.16	704,176
12 Aug 20	11.06000 -0.57	11.98	10.81	11.78	1,101,247
11 Aug 20	11.63000 -0.49	12.13	11.51	12.09	807,476
10 Aug 20	12.12000 +0.28	12.48	11.72	11.72	962,770
07 Aug 20	11.84000 -0.66	12.55	11.26	12.51	1,045,449
06 Aug 20	12.50000 +1.01	12.94	11.03	11.45	1,741,713
05 Aug 20	11.49000 +0.00	11.80	11.04	11.55	701,603
04 Aug 20	11.49000 +0.04	11.74	11.34	11.45	485,159
03 Aug 20	11.45000 +0.81	11.70	10.77	10.77	1,007,704
31 Jul 20	10.64000 -0.68	11.85	10.52	11.50	817,123
30 Jul 20	11.32000 +0.54	11.45	10.29	10.67	679,568
29 Jul 20	10.78000 +0.07	11.08	10.50	10.86	536,735
28 Jul 20	10.71000 -0.62	11.44	10.66	11.00	718,134
27 Jul 20	11.33000 +0.75	11.45	10.68	10.77	900,678
24 Jul 20	10.58000 +0.02	10.82	9.67	10.37	541,282
23 Jul 20	10.56000 -0.41	11.19	10.10	11.18	709,600
22 Jul 20	10.97000 +0.00	11.50	10.53	11.10	597,353
21 Jul 20	10.97000 +0.37	11.15	10.27	10.70	680,789
20 Jul 20	10.60000 +0.90	11.12	9.53	9.80	844,264
17 Jul 20	9.70000 +0.31	10.22	9.26	9.49	484,364
16 Jul 20	9.39000 +0.51	9.59	8.58	8.79	421,455
15 Jul 20	8.88000 +0.20	9.05	8.51	8.78	286,220
14 Jul 20	8.68000 +0.06	8.86	8.27	8.56	343,902
13 Jul 20	8.62500 +0.07	9.10	8.43	8.77	435,189
10 Jul 20	8.55000 -0.13	8.69	8.32	8.68	305,331
09 Jul 20	8.68000 -0.12	8.89	8.26	8.89	323,275
08 Jul 20	8.80000 +0.19	9.05	8.63	8.68	252,380
07 Jul 20	8.61000 -0.49	9.10	8.56	9.04	344,392
06 Jul 20	9.10000 +0.52	9.15	8.62	8.74	396,988
02 Jul 20	8.58000 -0.21	8.93	8.32	8.86	405,391
01 Jul 20	8.79000 -0.21	9.11	8.62	9.05	255,429
30 Jun 20	9.00000 +0.10	9.27	8.76	8.91	320,681
29 Jun 20	8.90000 -0.63	9.77	8.58	9.70	486,716
26 Jun 20	9.53000 -0.67	10.49	9.11	10.32	2,168,370
25 Jun 20	10.20000 -0.05	10.73	10.09	10.33	549,889
24 Jun 20	10.25000 -0.34	10.74	9.31	10.60	608,234
23 Jun 20	10.59000 +0.09	11.06	10.52	10.69	424,188
22 Jun 20	10.50000 -0.25	11.25	10.14	11.03	881,273
19 Jun 20	10.75000 +0.50	10.93	9.85	10.41	966,294
18 Jun 20	10.25000 +0.72	10.44	9.17	9.52	610,354
17 Jun 20	9.53000 +0.23	10.39	9.30	9.30	547,290
16 Jun 20	9.30000 +0.42	9.30	8.99	9.28	312,919
15 Jun 20	8.88000 +0.51	9.35	8.11	8.12	361,471
12 Jun 20	8.37000 +0.34	8.63	8.02	8.36	219,082
11 Jun 20	8.03000 -1.02	8.93	8.00	8.66	325,560
10 Jun 20	9.05000 -0.04	9.38	8.85	9.14	280,064
09 Jun 20	9.09000 +0.31	9.32	8.55	8.74	214,520
08 Jun 20	8.78000 -0.09	9.34	8.01	8.96	488,407
05 Jun 20	8.87000 -0.49	9.84	8.63	9.65	404,033
04 Jun 20	9.36000 +0.38	9.57	8.80	9.12	657,318
03 Jun 20	8.98000 -0.08	9.64	8.81	9.27	506,190
02 Jun 20	9.06000 +0.46	9.38	8.51	8.62	404,683
01 Jun 20	8.60000 -0.08	8.86	8.32	8.74	212,181
29 May 20	8.68000 -0.21	9.19	8.19	8.90	416,459
28 May 20	8.89000 +1.19	9.10	7.95	7.95	690,570
27 May 20	7.70000 -0.34	7.95	6.80	7.95	465,999
26 May 20	8.04000 -0.13	8.95	7.90	8.53	483,007
22 May 20	8.17000 -0.16	8.47	7.78	8.35	473,933
21 May 20	8.33000 +0.85	9.20	7.54	7.54	1,141,396
20 May 20	7.48000 +0.21	7.68	7.16	7.30	306,174
19 May 20	7.27000 -0.04	7.74	7.01	7.42	360,626
18 May 20	7.31000 -0.06	7.80	6.70	7.69	766,317
15 May 20	7.37000 +0.60	7.45	6.55	6.81	851,400
14 May 20	6.77000 +0.67	7.23	5.91	6.07	735,450
13 May 20	6.10000 -0.47	6.22	5.55	5.60	733,867
12 May 20	6.57000 +1.07	6.74	5.47	5.60	290,823
11 May 20	5.50000 -0.10	5.65	5.34	5.60	103,477
08 May 20	5.60000 +0.14	5.86	5.34	5.56	120,723
07 May 20	5.46000 +0.05	5.74	5.28	5.61	79,635
06 May 20	5.41000 +0.07	5.85	5.32	5.36	184,365
05 May 20	5.34000 +0.28	5.35	5.06	5.14	100,709
04 May 20	5.06000 -0.17	5.24	5.05	5.24	49,878
01 May 20	5.23000 -0.09	5.25	4.69	5.05	145,252
30 Apr 20	5.32000 -0.44	5.76	5.25	5.75	93,228
29 Apr 20	5.76000 +0.71	6.11	5.06	5.15	593,239
28 Apr 20	5.05000 -0.15	5.30	4.80	5.23	54,067
27 Apr 20	5.20000 +0.74	5.25	4.53	4.55	101,966
24 Apr 20	4.46000 -0.04	4.66	4.20	4.62	65,780
23 Apr 20	4.50000 +0.12	4.70	4.22	4.42	50,041
22 Apr 20	4.38000 +0.29	4.38	4.00	4.24	47,217
21 Apr 20	4.09000 +0.01	4.25	3.93	4.10	32,796
20 Apr 20	4.08000 +0.07	4.14	3.82	4.08	62,058
17 Apr 20	4.01000 +0.04	4.18	3.90	4.16	26,221
16 Apr 20	3.97000 -0.05	4.22	3.90	4.17	56,275
15 Apr 20	4.02000 -0.27	4.31	3.90	4.31	30,913
14 Apr 20	4.29000 +0.10	4.60	4.20	4.20	68,849
13 Apr 20	4.19000 +0.19	4.20	3.87	4.05	36,235
09 Apr 20	4.00000 +0.00	4.20	3.90	4.00	30,287
08 Apr 20	4.00000 +0.04	4.23	3.89	3.97	16,232
07 Apr 20	3.96500 +0.15	4.26	3.68	3.90	88,878
06 Apr 20	3.81000 +0.11	3.89	3.34	3.54	29,329
03 Apr 20	3.70000 +0.25	3.70	3.15	3.45	17,791
02 Apr 20	3.45000 +0.00	3.59	3.11	3.33	39,938
01 Apr 20	3.45000 -0.05	3.65	3.20	3.54	42,131
31 Mar 20	3.50000 -0.05	3.65	3.48	3.62	28,837
30 Mar 20	3.55000 +0.06	3.64	3.45	3.46	28,929
27 Mar 20	3.49000 -0.19	3.70	3.25	3.58	64,763
26 Mar 20	3.68500 +0.50	3.94	3.15	3.15	57,296
25 Mar 20	3.18000 +0.25	3.25	3.02	3.04	32,863
24 Mar 20	2.93000 +0.38	3.20	2.69	2.69	38,538
23 Mar 20	2.55000 -0.11	2.86	2.53	2.71	36,678
20 Mar 20	2.66000 -0.25	3.00	2.66	3.00	66,603
19 Mar 20	2.91000 +0.05	3.02	2.91	2.91	25,493
18 Mar 20	2.86000 -0.45	3.18	2.70	3.12	89,504
17 Mar 20	3.31000 +0.37	3.33	2.93	2.99	49,567
16 Mar 20	2.94000 -0.21	3.10	2.80	3.07	38,570
13 Mar 20	3.15000 +0.10	3.21	3.00	3.10	64,246
12 Mar 20	3.05000 -1.01	3.77	2.85	3.75	111,074
11 Mar 20	4.06000 -0.41	4.46	3.75	4.45	74,462
10 Mar 20	4.47000 +0.01	4.64	4.26	4.53	28,683
09 Mar 20	4.46000 -0.68	5.00	4.44	4.99	70,022
06 Mar 20	5.14000 +0.21	5.26	4.75	4.86	57,416
05 Mar 20	4.93000 -0.28	5.44	4.82	5.22	101,392
04 Mar 20	5.20500 +0.45	5.30	4.82	4.82	117,532
03 Mar 20	4.75000 +0.24	4.80	4.55	4.58	63,183
02 Mar 20	4.51000 +0.12	4.66	4.21	4.23	51,038
28 Feb 20	4.39000 -0.17	4.50	4.15	4.45	103,556
27 Feb 20	4.56000 -0.64	5.24	4.47	5.24	80,654
26 Feb 20	5.20000 +0.26	5.38	4.90	4.90	86,195
25 Feb 20	4.94000 +0.16	5.00	4.63	4.80	63,809
24 Feb 20	4.78000 -0.15	4.97	4.70	4.89	35,500
21 Feb 20	4.93000 +0.22	4.99	4.58	4.75	101,714
20 Feb 20	4.71000 +0.11	4.90	4.60	4.61	78,553
19 Feb 20	4.60000 +0.22	4.77	4.33	4.33	122,304
18 Feb 20	4.38000 -0.36	4.84	4.25	4.84	111,237
14 Feb 20	4.74000 -0.16	4.86	4.60	4.86	31,258
13 Feb 20	4.90000 -0.38	5.48	4.15	5.48	266,394
12 Feb 20	5.28000 -0.39	5.72	5.03	5.57	195,704
11 Feb 20	5.67000 +0.78	6.37	4.88	4.89	791,203
10 Feb 20	4.89000 +0.72	5.45	4.27	4.27	299,131
07 Feb 20	4.17000 -0.03	4.33	4.15	4.24	24,694
06 Feb 20	4.20000 -0.16	4.48	4.20	4.44	24,619
05 Feb 20	4.36000 +0.01	4.47	4.34	4.35	27,269
04 Feb 20	4.35000 +0.20	4.35	4.15	4.16	31,907
03 Feb 20	4.15000 -0.01	4.20	4.10	4.15	18,994
31 Jan 20	4.16000 -0.16	4.31	4.12	4.31	54,073
30 Jan 20	4.32000 -0.18	4.60	4.30	4.52	39,239
29 Jan 20	4.50000 +0.05	4.85	4.38	4.48	111,010
28 Jan 20	4.45000 +0.02	4.46	4.37	4.43	31,248
27 Jan 20	4.43000 -0.13	4.55	4.42	4.50	57,420
24 Jan 20	4.56000 +0.24	4.76	4.26	4.31	87,280
23 Jan 20	4.32000 +0.01	4.34	4.10	4.29	32,860
22 Jan 20	4.31000 +0.06	4.49	4.18	4.30	51,737
21 Jan 20	4.25000 -0.18	4.50	4.15	4.43	174,796
17 Jan 20	4.43000 +0.65	4.71	3.96	4.01	251,166
16 Jan 20	3.78000 -0.13	4.02	3.77	3.93	91,060
15 Jan 20	3.91000 -0.09	4.03	3.80	3.97	42,306
14 Jan 20	4.00000 -0.10	4.11	3.95	4.08	44,790
13 Jan 20	4.10000 -0.07	4.34	3.90	4.24	128,215
10 Jan 20	4.17000 +0.53	4.25	3.59	3.65	142,809
09 Jan 20	3.64000 +0.34	3.71	3.28	3.29	95,423
08 Jan 20	3.30000 +0.01	3.35	3.20	3.26	55,332
07 Jan 20	3.29000 -0.02	3.40	3.25	3.30	41,203
06 Jan 20	3.31000 +0.16	3.31	3.15	3.16	24,590
03 Jan 20	3.15000 -0.01	3.28	3.13	3.16	35,577
02 Jan 20	3.16000 +0.08	3.21	3.09	3.13	38,291
31 Dec 19	3.08000 +0.03	3.15	3.00	3.05	62,263
30 Dec 19	3.05000 +0.10	3.06	2.86	2.95	59,837
27 Dec 19	2.95000 -0.15	3.04	2.88	3.04	46,266
26 Dec 19	3.10000 +0.02	3.12	2.96	3.04	101,006
24 Dec 19	3.08000 -0.02	3.17	3.00	3.05	24,152
23 Dec 19	3.09500 +0.16	3.10	2.90	2.90	52,939
20 Dec 19	2.93000 +0.08	2.93	2.81	2.81	98,558
19 Dec 19	2.85000 -0.06	2.90	2.83	2.90	46,039
18 Dec 19	2.91000 +0.02	2.92	2.84	2.85	28,249
17 Dec 19	2.89000 +0.00	2.92	2.84	2.90	33,311
16 Dec 19	2.89000 +0.02	2.92	2.77	2.87	33,525
13 Dec 19	2.87000 -0.10	3.01	2.85	2.85	19,351
12 Dec 19	2.97000 +0.09	2.97	2.86	2.89	33,417
11 Dec 19	2.88000 +0.03	2.95	2.77	2.82	15,856
10 Dec 19	2.85000 +0.00	2.94	2.74	2.84	46,167
09 Dec 19	2.85000 -0.07	2.98	2.77	2.94	44,126
06 Dec 19	2.92000 -0.11	3.06	2.92	3.03	64,710
05 Dec 19	3.03000 -0.03	3.10	3.02	3.06	23,784
04 Dec 19	3.06000 -0.11	3.17	3.01	3.17	23,205
03 Dec 19	3.17000 +0.18	3.17	2.95	3.00	41,710
02 Dec 19	2.99000 -0.06	3.10	2.91	2.95	71,945
29 Nov 19	3.05000 +0.04	3.12	2.99	3.04	13,455
27 Nov 19	3.01000 -0.03	3.17	2.96	3.04	45,941
26 Nov 19	3.04000 +0.02	3.19	2.92	3.00	62,586
25 Nov 19	3.02000 -0.05	3.20	2.98	3.09	74,389
22 Nov 19	3.07000 +0.18	3.09	2.96	3.00	96,235
21 Nov 19	2.89000 -0.02	2.93	2.80	2.80	21,641
20 Nov 19	2.91000 -0.04	3.10	2.87	2.99	44,595
19 Nov 19	2.95000 +0.15	3.12	2.85	2.85	86,806
18 Nov 19	2.80000 +0.18	2.95	2.67	2.67	84,654
15 Nov 19	2.62000 -0.02	2.67	2.58	2.62	32,648
14 Nov 19	2.64000 -0.04	2.85	2.63	2.73	35,968
13 Nov 19	2.68000 +0.02	2.75	2.61	2.67	39,892
12 Nov 19	2.66000 -0.11	2.82	2.60	2.82	77,692
11 Nov 19	2.77000 -0.26	3.11	2.77	3.11	55,987
08 Nov 19	3.03000 -0.04	3.08	2.81	3.08	44,567
07 Nov 19	3.07000 -0.15	3.15	3.05	3.15	51,643
06 Nov 19	3.22000 -0.23	3.78	3.05	3.57	135,137
05 Nov 19	3.45500 +0.01	3.47	3.34	3.44	9,993
04 Nov 19	3.44000 +0.04	3.68	3.40	3.50	43,661
01 Nov 19	3.40000 +0.03	3.55	3.30	3.45	52,035
31 Oct 19	3.37000 -0.33	3.67	3.34	3.62	197,019
30 Oct 19	3.70000 -0.10	3.97	3.70	3.76	20,979
29 Oct 19	3.80000 -0.14	4.02	3.67	4.02	32,095
28 Oct 19	3.94000 +0.33	4.08	3.57	3.70	100,939
25 Oct 19	3.61000 +0.07	3.66	3.45	3.54	71,095
24 Oct 19	3.54000 +0.26	3.54	3.32	3.32	25,233
23 Oct 19	3.28000 +0.01	3.59	3.27	3.27	34,736
22 Oct 19	3.27000 +0.07	3.32	3.19	3.20	23,276
21 Oct 19	3.20000 -0.13	3.34	3.20	3.34	4,373
18 Oct 19	3.33000 -0.01	3.34	3.16	3.32	11,153
17 Oct 19	3.34000 +0.16	3.41	3.16	3.18	56,688
16 Oct 19	3.18000 -0.37	3.55	3.17	3.50	68,061
15 Oct 19	3.55000 -0.14	3.61	3.49	3.51	16,546
14 Oct 19	3.69000 +0.16	3.69	3.48	3.48	8,493
11 Oct 19	3.53000 -0.04	3.61	3.43	3.57	30,142
10 Oct 19	3.57000 -0.14	3.71	3.53	3.71	16,526
09 Oct 19	3.71000 +0.14	3.74	3.55	3.66	24,743
08 Oct 19	3.57000 -0.01	3.68	3.50	3.55	46,978
07 Oct 19	3.58000 -0.16	3.73	3.54	3.66	29,899
04 Oct 19	3.74000 +0.19	3.74	3.50	3.55	13,274
03 Oct 19	3.55000 +0.08	3.58	3.41	3.45	8,239
02 Oct 19	3.47000 -0.32	3.68	3.45	3.66	41,896
01 Oct 19	3.79000 +0.02	3.80	3.54	3.75	52,299
30 Sep 19	3.77000 +0.26	3.80	3.50	3.51	57,005
27 Sep 19	3.51000 -0.17	3.77	3.49	3.75	100,598
26 Sep 19	3.68000 -0.06	3.81	3.64	3.75	77,840
25 Sep 19	3.74000 +0.24	3.86	3.42	3.58	63,542
24 Sep 19	3.50000 -0.14	3.78	3.46	3.67	38,213
23 Sep 19	3.64000 -0.02	3.75	3.54	3.68	25,406
20 Sep 19	3.66000 +0.10	3.70	3.51	3.60	36,287
19 Sep 19	3.56000 -0.11	3.70	3.50	3.63	34,258
18 Sep 19	3.67000 -0.08	3.77	3.54	3.61	32,283
17 Sep 19	3.75000 +0.08	3.79	3.56	3.65	23,534
16 Sep 19	3.67000 +0.01	3.79	3.62	3.70	32,992
13 Sep 19	3.66000 -0.16	3.95	3.66	3.83	19,263
12 Sep 19	3.82000 +0.00	4.00	3.82	3.82	20,021
11 Sep 19	3.82000 +0.05	3.88	3.71	3.82	23,986
10 Sep 19	3.77000 +0.07	3.80	3.67	3.76	32,269
09 Sep 19	3.70000 -0.13	3.83	3.66	3.82	16,702
06 Sep 19	3.83000 -0.01	3.94	3.78	3.81	12,308
05 Sep 19	3.84000 +0.19	3.84	3.60	3.71	15,859
04 Sep 19	3.65000 +0.00	3.84	3.47	3.61	49,342
03 Sep 19	3.65000 -0.41	3.98	3.37	3.88	112,274
30 Aug 19	4.06000 +0.01	4.17	4.03	4.06	45,374
29 Aug 19	4.05000 -0.25	4.20	4.01	4.20	21,657
28 Aug 19	4.30000 +0.19	4.30	3.84	4.03	45,915
27 Aug 19	4.11000 +0.03	4.21	4.05	4.20	15,997
26 Aug 19	4.08000 -0.27	4.39	4.08	4.39	27,162
23 Aug 19	4.35000 -0.17	4.50	4.19	4.50	64,196
22 Aug 19	4.52000 -0.21	4.79	4.38	4.74	63,025
21 Aug 19	4.73000 +0.23	4.75	4.46	4.50	14,293
20 Aug 19	4.50000 +0.01	4.63	4.45	4.49	9,140
19 Aug 19	4.49000 +0.06	4.96	4.39	4.43	98,145
16 Aug 19	4.43000 +0.28	4.44	4.16	4.21	30,982
15 Aug 19	4.15000 -0.06	4.30	3.82	4.25	166,516
14 Aug 19	4.21000 -0.15	4.41	4.20	4.31	45,597
13 Aug 19	4.36000 -0.05	4.50	4.32	4.39	28,539
12 Aug 19	4.41000 -0.11	4.75	4.33	4.55	37,672
09 Aug 19	4.52000 +0.02	4.61	4.35	4.53	53,521
08 Aug 19	4.50000 -0.76	5.14	4.30	5.09	124,948
07 Aug 19	5.26000 +0.15	5.38	5.00	5.11	62,155
06 Aug 19	5.11000 +0.06	5.24	4.94	5.16	46,772
05 Aug 19	5.05000 -0.41	5.60	4.95	5.39	92,611
02 Aug 19	5.46000 +0.18	5.55	5.20	5.20	44,225
01 Aug 19	5.28000 -0.25	5.70	5.25	5.60	96,611
31 Jul 19	5.53000 +0.23	5.69	5.10	5.25	95,085
30 Jul 19	5.30000 -0.12	5.58	5.06	5.58	85,166
29 Jul 19	5.42000 +0.26	5.84	5.16	5.23	189,887
26 Jul 19	5.16000 +0.13	5.30	5.01	5.07	52,489
25 Jul 19	5.02500 +0.03	5.06	4.98	5.06	34,316
24 Jul 19	5.00000 +0.00	5.23	5.00	5.00	58,035
23 Jul 19	5.00000 -0.27	5.50	5.00	5.36	74,843
22 Jul 19	5.26510 +0.73	5.42	4.55	4.55	334,145
19 Jul 19	4.54000 +0.15	4.54	4.30	4.41	17,251
18 Jul 19	4.39000 -0.08	4.50	4.36	4.38	12,150
17 Jul 19	4.47000 +0.11	4.58	4.20	4.46	90,029
16 Jul 19	4.36000 -0.10	4.55	4.31	4.51	42,613
15 Jul 19	4.46000 -0.15	4.64	4.41	4.59	38,554
12 Jul 19	4.61000 +0.06	4.65	4.52	4.52	55,458
11 Jul 19	4.55000 +0.01	4.65	4.53	4.56	15,569
10 Jul 19	4.54000 +0.04	4.56	4.25	4.52	34,954
09 Jul 19	4.50000 +0.12	4.57	4.38	4.38	10,740
08 Jul 19	4.38000 -0.13	4.64	4.30	4.50	59,158
05 Jul 19	4.51000 -0.15	4.75	4.32	4.68	163,652
03 Jul 19	4.66000 -0.09	4.79	4.56	4.56	27,543
02 Jul 19	4.75000 +0.19	4.78	4.59	4.60	47,279
01 Jul 19	4.56000 -0.47	5.03	4.56	5.03	118,881
28 Jun 19	5.03000 -0.01	5.08	4.90	5.00	28,504
27 Jun 19	5.04000 +0.26	5.04	4.78	4.84	21,966
26 Jun 19	4.78000 -0.02	4.85	4.63	4.63	32,234
25 Jun 19	4.80000 -0.25	5.20	4.67	5.05	160,886
24 Jun 19	5.05000 -0.10	5.26	4.98	5.06	118,368
21 Jun 19	5.15000 +0.11	5.19	4.89	5.10	72,432
20 Jun 19	5.04000 +0.01	5.17	5.04	5.04	44,681
19 Jun 19	5.03000 -0.05	5.27	5.03	5.15	24,417
18 Jun 19	5.07900 -0.11	5.39	5.01	5.23	64,023
17 Jun 19	5.19000 +0.21	5.23	4.99	5.00	52,463
14 Jun 19	4.98000 +0.13	5.00	4.79	4.85	60,437
13 Jun 19	4.85000 +0.06	5.04	4.50	4.80	163,855
12 Jun 19	4.79000 -0.03	4.83	4.55	4.83	78,337
11 Jun 19	4.82000 -0.03	5.07	4.78	4.90	77,488
10 Jun 19	4.85000 +0.07	5.09	4.81	4.82	83,909
07 Jun 19	4.77990 +0.20	4.84	4.58	4.58	71,858
06 Jun 19	4.58000 -0.07	4.70	4.54	4.61	36,715
05 Jun 19	4.65000 +0.15	4.73	4.45	4.55	52,884
04 Jun 19	4.50000 -0.34	4.80	4.41	4.80	122,913
03 Jun 19	4.84000 +0.62	4.89	4.18	4.19	252,816
31 May 19	4.22000 +0.07	4.25	4.01	4.10	144,773
30 May 19	4.15000 -0.05	4.20	4.01	4.18	37,300
29 May 19	4.20000 +0.23	4.20	3.97	4.10	156,665
28 May 19	3.97000 +0.03	3.97	3.78	3.82	4,364
24 May 19	3.94000 +0.12	3.98	3.55	3.79	85,132
23 May 19	3.82000 -0.02	3.82	3.45	3.80	84,015
22 May 19	3.84000 +0.03	3.85	3.70	3.84	14,166
21 May 19	3.81000 +0.01	3.96	3.74	3.96	30,906
20 May 19	3.80000 -0.25	4.10	3.80	4.09	75,418
17 May 19	4.05000 +0.00	4.25	3.92	4.03	111,440
16 May 19	4.05000 +0.05	4.19	3.91	3.98	62,705
15 May 19	4.00000 +0.13	4.03	3.77	3.80	40,092
14 May 19	3.87000 -0.04	3.97	3.78	3.91	8,719
13 May 19	3.91000 +0.16	3.99	3.56	3.75	20,780
10 May 19	3.75000 -0.25	3.99	3.36	3.91	105,203
09 May 19	4.00000 +0.20	4.03	3.79	3.90	62,660
08 May 19	3.79520 -0.35	4.32	3.70	4.15	202,807
07 May 19	4.15000 +0.35	4.15	3.67	3.98	152,814
06 May 19	3.80000 +0.52	4.09	3.30	3.30	521,286
03 May 19	3.28000 +0.58	3.32	2.70	2.70	128,261
02 May 19	2.70000 +0.14	3.09	2.64	3.09	161,294
01 May 19	2.56000 -0.04	2.74	2.50	2.66	26,849
30 Apr 19	2.60000 +0.00	2.70	2.55	2.55	11,692
29 Apr 19	2.60000 +0.01	2.81	2.46	2.75	41,825
26 Apr 19	2.59000 -0.19	2.85	2.58	2.81	24,731
25 Apr 19	2.77500 +0.02	2.85	2.76	2.84	17,792
24 Apr 19	2.76000 +0.01	2.86	2.75	2.76	15,942
23 Apr 19	2.75000 -0.11	2.88	2.75	2.83	16,425
22 Apr 19	2.86000 +0.06	2.88	2.76	2.81	32,410
18 Apr 19	2.80000 +0.04	2.87	2.78	2.79	14,320
17 Apr 19	2.76000 -0.09	2.92	2.75	2.84	24,728
16 Apr 19	2.85000 +0.04	2.92	2.80	2.89	53,617
15 Apr 19	2.81000 -0.19	3.03	2.81	3.03	14,848
12 Apr 19	3.00000 +0.02	3.09	3.00	3.03	5,412
11 Apr 19	2.98000 +0.09	3.03	2.85	2.92	25,076
10 Apr 19	2.89000 -0.30	3.19	2.85	3.19	50,534
09 Apr 19	3.19000 -0.17	3.37	3.03	3.27	19,422
08 Apr 19	3.36000 -0.04	3.40	3.24	3.40	36,630
05 Apr 19	3.40000 +0.08	3.40	3.16	3.34	27,760
04 Apr 19	3.32000 +0.16	3.40	3.15	3.24	41,109
03 Apr 19	3.16000 +0.19	3.20	2.95	3.07	62,423
02 Apr 19	2.97000 -0.13	3.26	2.96	3.13	34,295
01 Apr 19	3.10000 +0.45	3.33	2.67	2.77	206,532
29 Mar 19	2.65000 -0.23	3.05	2.55	2.90	59,926
28 Mar 19	2.88000 -0.11	3.16	2.65	3.00	73,340
27 Mar 19	2.99000 -0.16	3.42	2.85	3.15	57,478
26 Mar 19	3.15000 -0.05	3.30	3.12	3.20	33,791
25 Mar 19	3.20000 +0.15	3.30	3.10	3.10	33,270
22 Mar 19	3.05000 -0.25	3.41	3.04	3.26	10,163
21 Mar 19	3.30000 +0.15	3.45	3.02	3.15	51,859
20 Mar 19	3.15000 -0.38	3.55	2.95	3.47	45,392
19 Mar 19	3.53000 +0.09	3.65	3.25	3.55	24,421
18 Mar 19	3.44000 +0.07	3.51	3.35	3.47	23,554
15 Mar 19	3.37000 -0.04	3.48	3.37	3.43	16,839
14 Mar 19	3.41000 -0.03	3.62	3.40	3.50	46,847
13 Mar 19	3.44500 -0.12	3.61	3.38	3.61	9,317
12 Mar 19	3.56000 +0.17	3.63	3.41	3.41	17,570
11 Mar 19	3.39000 -0.17	3.55	3.38	3.50	16,190
08 Mar 19	3.56000 -0.09	3.71	3.50	3.71	23,229
07 Mar 19	3.65000 +0.06	3.85	3.60	3.65	15,933
06 Mar 19	3.59000 -0.04	3.87	3.57	3.69	47,255
05 Mar 19	3.63000 +0.00	3.85	3.51	3.64	40,265
04 Mar 19	3.63000 -0.03	3.67	3.48	3.67	60,341
01 Mar 19	3.66000 -0.14	3.80	3.66	3.72	19,264
28 Feb 19	3.80000 -0.10	3.89	3.77	3.86	8,027
27 Feb 19	3.90000 +0.19	3.90	3.71	3.75	4,480
26 Feb 19	3.71000 -0.08	3.91	3.71	3.84	55,184
25 Feb 19	3.79000 +0.00	3.91	3.66	3.84	66,157
22 Feb 19	3.79000 -0.03	3.94	3.69	3.91	23,125
21 Feb 19	3.82000 +0.07	3.97	3.75	3.85	35,802
20 Feb 19	3.75000 +0.08	3.89	3.65	3.66	47,036
19 Feb 19	3.67000 -0.17	4.10	3.67	3.84	65,748
15 Feb 19	3.84000 +0.07	3.97	3.72	3.75	46,353
14 Feb 19	3.77000 -0.16	4.00	3.77	3.89	46,576
13 Feb 19	3.93000 +0.18	3.99	3.44	3.58	132,085
12 Feb 19	3.75000 +0.05	3.80	3.56	3.73	40,674
11 Feb 19	3.70000 +0.10	3.88	3.59	3.77	27,404
08 Feb 19	3.60000 -0.08	3.77	3.55	3.68	25,505
07 Feb 19	3.68000 +0.00	3.86	3.63	3.80	19,504
06 Feb 19	3.68000 +0.02	3.85	3.63	3.63	11,784
05 Feb 19	3.66000 -0.09	3.97	3.64	3.77	12,084
04 Feb 19	3.75000 +0.05	3.80	3.51	3.74	13,015
01 Feb 19	3.70000 +0.19	3.80	3.50	3.50	21,469
31 Jan 19	3.51000 -0.20	3.97	3.51	3.82	27,838
30 Jan 19	3.71000 -0.06	4.06	3.63	3.73	44,093
29 Jan 19	3.77000 -0.13	4.09	3.43	3.80	78,267
28 Jan 19	3.90000 -0.09	4.35	3.46	4.01	109,514
25 Jan 19	3.99000 +0.29	4.00	3.73	3.83	54,049
24 Jan 19	3.70000 +0.45	3.70	3.23	3.23	33,193
23 Jan 19	3.25000 +0.22	3.48	3.05	3.05	12,617
22 Jan 19	3.03000 -0.05	3.22	3.03	3.08	12,628
18 Jan 19	3.08030 +0.07	3.22	3.00	3.00	36,517
17 Jan 19	3.01000 +0.02	3.08	2.91	2.95	14,280
16 Jan 19	2.99000 +0.11	3.09	2.87	3.09	39,470
15 Jan 19	2.88000 -0.15	3.13	2.88	3.05	23,847
14 Jan 19	3.03000 -0.11	3.15	2.96	2.96	10,490
11 Jan 19	3.14000 +0.13	3.16	2.95	3.02	11,270
10 Jan 19	3.01000 +0.02	3.25	2.93	3.05	48,577
09 Jan 19	2.99000 +0.09	3.08	2.85	2.85	19,636
08 Jan 19	2.90000 -0.06	3.19	2.83	3.01	29,167
07 Jan 19	2.96000 +0.21	3.00	2.69	2.69	9,475
04 Jan 19	2.75000 -0.07	2.99	2.75	2.81	11,215
03 Jan 19	2.82000 -0.13	2.95	2.82	2.90	2,299
02 Jan 19	2.95500 +0.09	3.01	2.68	2.79	20,345
31 Dec 18	2.87000 +0.22	3.05	2.50	2.67	120,445
28 Dec 18	2.65000 +0.15	2.69	2.37	2.45	124,581
27 Dec 18	2.50000 -0.11	2.71	2.33	2.51	69,657
26 Dec 18	2.61000 -0.02	2.75	2.46	2.66	91,841
24 Dec 18	2.63000 -0.03	2.75	2.51	2.75	15,418
21 Dec 18	2.66000 -0.18	2.84	2.50	2.84	71,105
20 Dec 18	2.84000 +0.13	2.92	2.60	2.72	57,747
19 Dec 18	2.71500 -0.24	3.14	2.69	2.96	132,205
18 Dec 18	2.95500 -0.11	3.07	2.90	3.07	47,802
17 Dec 18	3.06440 -0.45	3.44	3.06	3.44	35,174
14 Dec 18	3.51000 +0.06	3.74	3.23	3.31	15,421
13 Dec 18	3.45000 +0.05	3.70	3.20	3.31	18,948
12 Dec 18	3.40000 +0.13	3.59	3.27	3.32	30,608
11 Dec 18	3.27000 +0.06	3.61	3.06	3.17	101,809
10 Dec 18	3.21000 +0.00	3.31	3.07	3.17	22,806
07 Dec 18	3.21000 +0.00	3.31	3.11	3.11	24,759
06 Dec 18	3.21000 -0.22	3.53	3.21	3.53	30,356
04 Dec 18	3.43000 -0.11	3.46	3.41	3.46	478
03 Dec 18	3.54000 -0.06	3.54	3.43	3.47	17,306
30 Nov 18	3.60000 -0.10	3.80	3.60	3.68	30,477
29 Nov 18	3.70000 +0.23	3.70	3.32	3.44	20,770
28 Nov 18	3.47000 -0.19	3.74	3.41	3.58	42,758
27 Nov 18	3.66000 -0.05	3.69	3.55	3.69	40,480
26 Nov 18	3.71000 +0.24	3.87	3.50	3.50	64,728
23 Nov 18	3.47000 -0.10	3.53	3.42	3.45	6,943
21 Nov 18	3.57000 +0.03	3.57	3.41	3.55	32,198
20 Nov 18	3.54000 -0.13	3.68	3.50	3.51	47,863
19 Nov 18	3.67000 +0.22	3.81	3.28	3.32	57,927
16 Nov 18	3.45000 +0.15	3.48	3.31	3.31	23,502
15 Nov 18	3.30000 +0.06	3.37	3.22	3.25	12,747
14 Nov 18	3.24000 -0.28	3.53	2.84	3.53	150,021
13 Nov 18	3.52000 -0.08	3.65	3.51	3.60	63,473
12 Nov 18	3.60000 -0.15	3.79	3.58	3.75	13,734
09 Nov 18	3.75000 -0.12	4.00	3.72	3.85	30,764
08 Nov 18	3.87000 -0.11	4.00	3.81	3.98	37,818
07 Nov 18	3.98000 +0.02	4.15	3.81	4.15	23,665
06 Nov 18	3.96000 +0.01	3.96	3.57	3.80	99,334
05 Nov 18	3.95000 -0.11	4.26	3.95	4.10	40,701
02 Nov 18	4.06000 -0.43	4.51	3.99	4.50	64,055
01 Nov 18	4.49000 +0.39	4.58	4.01	4.01	102,908
31 Oct 18	4.10000 +0.05	4.14	3.78	4.06	111,224
30 Oct 18	4.05000 -0.24	4.30	4.03	4.30	43,349
29 Oct 18	4.29000 -0.20	4.65	4.28	4.47	114,728
26 Oct 18	4.49000 +0.09	4.67	4.30	4.34	86,287
25 Oct 18	4.40000 -0.06	4.47	4.26	4.28	132,598
24 Oct 18	4.46000 -0.06	4.52	4.29	4.37	67,134
23 Oct 18	4.52000 +0.04	4.60	4.25	4.42	153,997
22 Oct 18	4.48000 -0.13	4.75	4.41	4.75	63,535
19 Oct 18	4.61000 -0.10	4.84	4.38	4.73	299,020
18 Oct 18	4.71000 +0.05	4.80	4.51	4.80	132,470
17 Oct 18	4.66000 +0.00	4.66	4.58	4.58	32,857
16 Oct 18	4.66000 -0.01	4.67	4.41	4.66	135,776
15 Oct 18	4.67000 -0.03	4.72	4.55	4.70	113,271
12 Oct 18	4.69750 +0.08	4.76	4.62	4.62	105,260
11 Oct 18	4.62000 -1.27	4.75	4.53	4.74	456,046
10 Oct 18	5.89000 -0.17	6.33	5.81	5.97	92,238
09 Oct 18	6.06000 +0.12	6.20	5.92	5.92	26,160
08 Oct 18	5.94000 -0.19	6.21	5.65	6.21	72,320
05 Oct 18	6.13000 +0.20	6.22	5.80	5.95	53,184
04 Oct 18	5.93000 -0.02	6.06	5.71	5.97	63,152
03 Oct 18	5.95000 -0.15	6.30	5.86	6.06	65,196
02 Oct 18	6.10000 +0.60	6.45	5.94	6.25	219,600
01 Oct 18	5.50000 -0.48	5.99	5.40	5.99	65,713
28 Sep 18	5.98000 +0.01	6.06	5.90	6.06	30,687
27 Sep 18	5.97000 -0.05	6.08	5.83	6.08	47,358
26 Sep 18	6.02000 +0.18	6.45	5.84	5.86	160,751
25 Sep 18	5.84000 +0.59	6.04	5.50	5.55	555,500
24 Sep 18	5.25000 +0.20	5.25	5.01	5.05	19,114
21 Sep 18	5.05000 +0.13	5.05	4.93	5.00	17,759
20 Sep 18	4.92000 +0.02	5.05	4.92	4.95	8,925
19 Sep 18	4.90000 +0.00	4.97	4.85	4.94	4,698
18 Sep 18	4.90000 +0.08	4.97	4.82	4.82	11,841
17 Sep 18	4.82000 -0.05	4.94	4.75	4.86	22,680
14 Sep 18	4.87000 -0.09	5.00	4.87	4.97	14,872
13 Sep 18	4.96000 -0.04	5.00	4.95	4.96	12,695
12 Sep 18	5.00000 -0.11	5.07	4.97	5.01	17,810
11 Sep 18	5.11000 +0.24	5.11	4.89	4.95	23,638
10 Sep 18	4.87000 -0.20	5.08	4.87	5.05	18,164
07 Sep 18	5.07000 -0.03	5.15	5.04	5.10	20,025
06 Sep 18	5.10000 -0.05	5.22	5.10	5.22	18,270
05 Sep 18	5.15000 -0.06	5.25	5.15	5.21	16,157
04 Sep 18	5.21000 -0.18	5.30	5.21	5.22	13,840
31 Aug 18	5.39000 -0.11	5.50	5.30	5.37	13,898
30 Aug 18	5.49500 +0.23	5.49	5.26	5.34	6,611
29 Aug 18	5.26000 -0.14	5.41	5.26	5.41	8,654
28 Aug 18	5.40000 +0.05	5.53	5.30	5.34	5,126
27 Aug 18	5.35000 +0.13	5.60	5.21	5.33	29,166
24 Aug 18	5.22000 -0.10	5.33	5.16	5.33	13,564
23 Aug 18	5.32000 +0.09	5.36	5.10	5.27	19,674
22 Aug 18	5.23500 +0.04	5.53	5.00	5.20	63,129
21 Aug 18	5.20000 -0.38	5.56	4.98	5.52	75,529
20 Aug 18	5.57500 +0.11	5.70	5.32	5.41	34,180
17 Aug 18	5.47000 -0.23	5.67	5.47	5.60	27,163
16 Aug 18	5.70270 +0.05	5.75	5.70	5.70	9,550
15 Aug 18	5.65000 -0.28	5.80	5.63	5.80	23,150
14 Aug 18	5.92500 +0.24	5.93	5.62	5.72	29,237
13 Aug 18	5.69000 -0.04	5.70	5.60	5.70	2,752
10 Aug 18	5.73000 -0.13	5.79	5.65	5.75	17,844
09 Aug 18	5.86500 +0.00	5.90	5.75	5.90	20,062
08 Aug 18	5.86000 -0.14	5.90	5.69	5.90	11,721
07 Aug 18	6.00000 +0.10	6.00	5.81	5.90	18,913
06 Aug 18	5.90000 +0.08	6.00	5.65	5.65	34,840
03 Aug 18	5.82000 +0.30	5.86	5.50	5.55	18,112
02 Aug 18	5.52000 -0.18	5.86	5.52	5.53	13,912
01 Aug 18	5.70000 -0.04	5.80	5.60	5.66	9,956
31 Jul 18	5.74000 +0.24	5.79	5.50	5.50	15,255
30 Jul 18	5.50000 -0.13	5.70	5.50	5.55	22,888
27 Jul 18	5.63000 -0.27	5.85	5.61	5.65	20,580
26 Jul 18	5.90000 +0.09	5.90	5.66	5.85	18,907
25 Jul 18	5.81000 +0.00	5.83	5.56	5.56	18,015
24 Jul 18	5.81000 -0.09	5.93	5.76	5.82	15,293
23 Jul 18	5.90000 +0.12	6.00	5.80	5.80	62,522
20 Jul 18	5.78000 -0.03	5.85	5.74	5.82	9,774
19 Jul 18	5.81000 +0.22	5.86	5.59	5.59	18,733
18 Jul 18	5.59000 +0.13	5.59	5.46	5.59	23,755
17 Jul 18	5.46000 -0.17	5.88	5.26	5.74	93,495
16 Jul 18	5.63000 -0.16	5.90	5.58	5.80	27,661
13 Jul 18	5.79000 -0.03	5.82	5.72	5.82	16,924
12 Jul 18	5.82000 -0.08	5.96	5.82	5.96	12,511
11 Jul 18	5.90000 -0.12	6.09	5.86	6.00	15,898
10 Jul 18	6.02000 +0.06	6.05	5.93	5.93	13,016
09 Jul 18	5.96000 -0.08	6.04	5.84	6.01	17,177
06 Jul 18	6.04000 +0.33	6.10	5.75	5.75	29,140
05 Jul 18	5.71000 -0.29	6.24	5.65	5.97	38,965
03 Jul 18	6.00000 +0.05	6.00	5.80	6.00	10,667
02 Jul 18	5.95000 -0.17	6.25	5.90	6.12	31,134
29 Jun 18	6.12000 +0.20	6.44	5.66	6.00	63,558
28 Jun 18	5.92000 +0.31	5.94	5.56	5.70	12,041
27 Jun 18	5.61000 -0.29	6.03	5.52	5.91	18,519
26 Jun 18	5.90000 +0.26	6.01	5.53	5.64	40,768
25 Jun 18	5.64000 -0.40	6.07	5.50	6.07	58,599
22 Jun 18	6.04000 +0.05	6.63	5.70	6.01	371,315
21 Jun 18	5.99000 +0.21	6.00	5.71	5.75	41,234
20 Jun 18	5.78000 +0.52	6.25	5.22	5.30	144,204
19 Jun 18	5.26000 -0.16	5.54	5.21	5.44	31,554
18 Jun 18	5.42000 +0.11	5.45	5.21	5.21	18,589
15 Jun 18	5.31000 -0.11	5.61	5.31	5.41	22,861
14 Jun 18	5.42000 +0.04	5.65	5.31	5.65	26,882
13 Jun 18	5.38000 -0.07	5.45	5.34	5.44	12,588
12 Jun 18	5.44500 +0.01	5.50	5.38	5.48	11,755
11 Jun 18	5.44000 +0.00	5.57	5.36	5.40	17,232
08 Jun 18	5.44000 -0.19	5.67	5.43	5.67	16,450
07 Jun 18	5.63000 +0.03	5.72	5.36	5.60	9,621
06 Jun 18	5.60000 -0.03	5.90	5.22	5.55	107,951
05 Jun 18	5.63000 -0.32	6.32	5.51	5.92	90,492
04 Jun 18	5.95000 -0.20	6.49	5.94	6.09	89,751
01 Jun 18	6.15000 +0.14	6.15	5.81	5.95	84,748
31 May 18	6.01000 +0.07	6.19	5.96	6.03	80,601
30 May 18	5.94000 +0.01	6.10	5.84	5.84	55,470
29 May 18	5.93000 +0.08	6.10	5.82	5.82	88,528
25 May 18	5.85000 +0.15	5.90	5.54	5.67	5,961
24 May 18	5.70000 -0.16	5.83	5.68	5.83	1,539
23 May 18	5.86000 -0.01	5.95	5.69	5.85	42,196
22 May 18	5.87000 +0.12	5.90	5.72	5.75	19,613
21 May 18	5.75000 -0.08	6.10	5.70	5.88	48,598
18 May 18	5.83000 +0.34	5.97	5.43	5.43	16,540
17 May 18	5.49000 -0.17	5.77	5.38	5.70	31,011
16 May 18	5.66000 -0.37	6.10	5.66	6.04	39,751
15 May 18	6.03000 +0.23	6.33	5.90	5.90	70,209
14 May 18	5.80500 -0.12	6.02	5.64	5.95	24,667
11 May 18	5.92000 +0.16	5.93	5.75	5.87	24,876
10 May 18	5.76000 +0.20	5.90	5.52	5.60	23,188
09 May 18	5.56000 -0.34	5.98	5.47	5.86	79,574
08 May 18	5.90000 +0.12	6.09	5.80	5.80	65,319
07 May 18	5.78000 -0.47	6.33	5.71	6.26	67,222
04 May 18	6.25000 +1.16	6.37	5.03	5.17	184,619
03 May 18	5.09000 -0.11	5.29	5.00	5.19	45,610
02 May 18	5.20000 +0.09	5.29	5.00	5.15	23,799
01 May 18	5.11000 +0.05	5.14	4.73	5.10	49,325
30 Apr 18	5.06000 -0.05	5.29	4.90	5.21	67,448
27 Apr 18	5.11000 +0.27	5.16	4.85	5.02	73,633
26 Apr 18	4.84000 -0.11	5.00	4.71	4.97	36,021
25 Apr 18	4.95000 +0.46	5.22	4.43	4.47	93,910
24 Apr 18	4.49000 -0.34	5.14	4.44	4.90	60,914
23 Apr 18	4.83000 -0.59	5.45	4.79	5.40	92,419
20 Apr 18	5.42000 +0.35	5.62	5.15	5.15	67,702
19 Apr 18	5.07000 -0.44	5.54	5.07	5.45	57,654
18 Apr 18	5.51000 -0.28	5.96	5.50	5.70	15,150
17 Apr 18	5.79500 +0.36	5.84	5.45	5.45	64,587
16 Apr 18	5.44000 -0.11	5.59	5.31	5.55	38,219
13 Apr 18	5.55000 -0.07	5.77	5.44	5.73	42,035
12 Apr 18	5.62000 -0.18	6.03	5.40	5.81	73,697
11 Apr 18	5.80000 -0.37	6.27	5.66	6.22	117,653
10 Apr 18	6.17000 +0.16	6.71	6.10	6.10	49,631
09 Apr 18	6.01000 -0.52	6.54	5.86	6.54	88,854
06 Apr 18	6.53000 -0.18	6.70	6.51	6.66	71,929
05 Apr 18	6.71000 -0.01	6.79	6.50	6.79	26,285
04 Apr 18	6.72000 -0.03	6.82	6.37	6.38	64,613
03 Apr 18	6.75000 -0.03	6.79	6.41	6.77	81,272
02 Apr 18	6.78000 +0.54	6.89	6.17	6.27	96,665
29 Mar 18	6.24000 -0.05	6.48	6.06	6.25	43,441
28 Mar 18	6.29000 -0.39	6.77	6.06	6.68	121,279
27 Mar 18	6.68000 -0.32	7.15	6.57	7.00	124,713
26 Mar 18	7.00000 +0.05	7.13	6.66	7.09	97,523
23 Mar 18	6.95000 -0.08	7.17	6.73	7.05	124,916
22 Mar 18	7.03000 +0.18	7.39	6.63	6.90	163,547
21 Mar 18	6.85000 -0.06	7.20	6.70	6.85	105,694
20 Mar 18	6.91000 -0.09	6.97	6.77	6.97	33,781
19 Mar 18	7.00000 -0.13	7.16	6.59	7.16	141,161
16 Mar 18	7.13000 +0.31	7.14	6.53	6.54	201,429
15 Mar 18	6.82000 -0.06	7.30	6.51	6.85	209,339
14 Mar 18	6.88000 -0.15	8.00	6.62	7.10	1,072,182
13 Mar 18	7.03000 +1.03	7.28	5.89	6.06	704,647
12 Mar 18	6.00000 -0.12	6.28	5.63	6.28	85,633
09 Mar 18	6.12000 +0.28	6.48	5.66	5.86	230,523
08 Mar 18	5.84000 -0.12	6.17	5.75	6.01	75,955
07 Mar 18	5.96000 +0.64	6.06	5.25	5.34	137,171
06 Mar 18	5.32000 -0.21	5.57	5.25	5.55	83,047
05 Mar 18	5.53000 -0.11	5.89	5.11	5.67	139,535
02 Mar 18	5.64000 -0.04	5.91	5.40	5.56	88,600
01 Mar 18	5.68000 -0.45	6.35	5.55	6.09	179,115
28 Feb 18	6.13000 -0.08	6.36	6.02	6.17	67,699
27 Feb 18	6.21000 -0.46	6.72	6.10	6.63	208,011
26 Feb 18	6.67000 +0.52	6.93	5.90	6.10	244,224
23 Feb 18	6.15000 +0.29	6.72	5.85	5.85	326,186
22 Feb 18	5.86000 +0.54	6.21	5.43	5.43	198,840
21 Feb 18	5.32000 -0.50	5.81	5.25	5.38	90,053
20 Feb 18	5.82000 +0.32	6.07	5.29	5.29	136,929
16 Feb 18	5.50000 +0.37	6.40	5.05	5.05	281,720
15 Feb 18	5.13000 +0.05	5.23	4.90	5.11	117,516
14 Feb 18	5.08000 -0.35	5.52	4.88	5.52	110,094
13 Feb 18	5.43000 +0.32	5.70	5.16	5.42	46,832
12 Feb 18	5.11000 -0.37	5.69	5.01	5.54	98,368
09 Feb 18	5.48000 -0.18	5.75	5.25	5.75	60,753
08 Feb 18	5.65820 -0.49	6.14	5.51	6.12	79,550
07 Feb 18	6.15000 +0.25	6.40	5.63	5.85	72,195
06 Feb 18	5.90000 -0.10	6.00	5.68	5.80	33,236
05 Feb 18	6.00000 -0.21	6.00	5.71	5.95	54,684
02 Feb 18	6.21000 +0.06	6.47	5.63	6.16	86,389
01 Feb 18	6.15000 +0.65	6.49	5.35	5.50	198,772
31 Jan 18	5.50000 +0.60	5.98	4.82	5.02	250,604
30 Jan 18	4.90000 +0.65	5.15	4.33	4.33	51,927
29 Jan 18	4.25000 -0.15	4.32	4.19	4.27	35,671
26 Jan 18	4.40000 +0.04	4.40	4.30	4.39	18,561
25 Jan 18	4.36000 -0.20	4.41	4.35	4.35	964
24 Jan 18	4.56000 -0.08	4.61	4.51	4.61	623
23 Jan 18	4.64000 +0.07	4.65	4.58	4.62	6,420
22 Jan 18	4.57000 -0.32	4.85	4.52	4.85	9,316
19 Jan 18	4.89320 -0.06	5.00	4.77	4.82	16,427
18 Jan 18	4.95000 +0.23	4.95	4.70	4.80	8,191
17 Jan 18	4.72000 +0.12	4.90	4.60	4.63	14,373
16 Jan 18	4.60000 -0.11	4.77	4.45	4.75	26,257
12 Jan 18	4.71000 -0.24	4.93	4.71	4.92	8,031
11 Jan 18	4.95000 +0.29	5.01	4.70	4.70	19,483
10 Jan 18	4.66000 +0.10	4.91	4.64	4.67	5,966
09 Jan 18	4.56000 -0.21	4.90	4.56	4.70	11,133
08 Jan 18	4.76990 -0.16	4.95	4.57	4.95	14,723
05 Jan 18	4.93000 +0.24	5.15	4.68	4.80	36,956
04 Jan 18	4.68500 +0.28	4.70	4.48	4.50	12,260
03 Jan 18	4.40000 +0.31	4.40	4.17	4.17	12,611
02 Jan 18	4.09000 -0.24	4.31	3.97	4.31	27,035
29 Dec 17	4.33000 +0.23	4.50	4.14	4.14	49,395
28 Dec 17	4.10320 +0.25	4.34	3.80	3.86	16,214
27 Dec 17	3.85000 -0.05	3.99	3.81	3.91	25,328
26 Dec 17	3.90000 +0.01	3.94	3.86	3.86	12,652
22 Dec 17	3.89000 -0.11	4.29	3.85	4.00	56,692
21 Dec 17	4.00000 -0.18	4.21	3.96	4.15	6,230
20 Dec 17	4.18000 +0.21	4.36	3.90	4.07	21,077
19 Dec 17	3.97000 -0.20	4.15	3.90	4.15	39,553
18 Dec 17	4.17000 -0.04	4.26	4.11	4.21	1,383
15 Dec 17	4.21000 -0.09	4.30	4.08	4.28	33,064
14 Dec 17	4.30000 +0.33	4.35	3.88	4.00	65,900
13 Dec 17	3.97000 +0.15	3.98	3.82	3.82	8,503
12 Dec 17	3.82000 -0.10	3.94	3.80	3.94	10,381
11 Dec 17	3.92000 -0.08	4.14	3.88	4.10	10,905
08 Dec 17	4.00000 -0.34	4.48	3.90	4.44	10,834
07 Dec 17	4.34000 +0.29	4.80	4.04	4.12	64,421
06 Dec 17	4.05000 +0.19	4.15	3.81	3.87	22,159
05 Dec 17	3.86000 -0.04	4.13	3.81	3.99	23,654
04 Dec 17	3.90000 -0.06	4.09	3.90	4.00	14,951
01 Dec 17	3.96000 -0.01	3.98	3.80	3.80	74,048
30 Nov 17	3.97000 -0.03	4.11	3.85	3.92	20,099
29 Nov 17	4.00000 -0.01	4.04	3.85	3.85	55,927
28 Nov 17	4.01000 -0.08	4.19	3.81	4.01	56,707
27 Nov 17	4.09000 -0.32	4.31	4.00	4.30	44,840
24 Nov 17	4.41000 -0.26	4.66	4.20	4.66	32,746
22 Nov 17	4.67000 +0.78	4.73	3.99	3.99	148,697
21 Nov 17	3.89000 +0.59	4.85	3.32	3.32	56,371
20 Nov 17	3.30000 +0.36	3.38	2.99	3.01	41,721
17 Nov 17	2.94000 +0.03	2.95	2.73	2.82	15,976
16 Nov 17	2.91000 +0.32	2.98	2.61	2.90	54,404
15 Nov 17	2.59000 -0.36	2.90	2.55	2.90	71,804
14 Nov 17	2.95000 +0.14	2.95	2.81	2.81	6,822
13 Nov 17	2.81000 -0.06	3.01	2.76	2.95	15,864
10 Nov 17	2.87000 +0.21	2.87	2.63	2.63	27,671
09 Nov 17	2.66100 -0.01	2.83	2.50	2.59	46,418
08 Nov 17	2.67000 -0.15	2.83	2.65	2.83	10,451
07 Nov 17	2.82000 +0.30	2.84	2.48	2.55	41,736
06 Nov 17	2.52000 -0.17	2.72	2.45	2.72	44,145
03 Nov 17	2.69000 -0.38	3.04	2.66	3.02	106,074
02 Nov 17	3.07000 -0.15	3.20	2.88	3.20	7,432
01 Nov 17	3.22000 -0.11	3.31	3.07	3.31	2,728
31 Oct 17	3.33000 +0.01	3.33	3.05	3.20	14,284
30 Oct 17	3.32000 +0.20	3.32	3.00	3.10	8,252
27 Oct 17	3.12000 -0.09	3.30	2.90	3.24	44,151
26 Oct 17	3.21000 -0.03	3.30	3.20	3.22	13,122
25 Oct 17	3.24000 +0.05	3.29	3.15	3.20	5,253
24 Oct 17	3.19000 -0.22	3.45	2.90	3.45	44,594
23 Oct 17	3.41000 -0.03	3.44	3.38	3.38	2,651
20 Oct 17	3.44000 -0.04	3.45	3.25	3.25	27,067
19 Oct 17	3.48000 -0.16	3.48	3.37	3.40	2,953
18 Oct 17	3.64000 -0.20	3.78	3.31	3.78	18,464
17 Oct 17	3.84000 -0.04	3.91	3.71	3.85	2,135
16 Oct 17	3.88000 -0.12	3.95	3.67	3.95	17,897
13 Oct 17	4.00000 +0.15	4.00	3.87	3.88	10,186
12 Oct 17	3.85000 -0.15	4.08	3.85	3.92	7,282
11 Oct 17	4.00000 +0.05	4.04	3.87	3.98	11,865
10 Oct 17	3.95000 +0.10	4.00	3.90	3.96	5,823
09 Oct 17	3.85000 -0.05	3.90	3.72	3.90	14,335
06 Oct 17	3.90000 +0.00	3.95	3.61	3.95	4,362
05 Oct 17	3.90000 +0.21	3.92	3.60	3.73	26,008
04 Oct 17	3.69000 -0.18	3.95	3.61	3.88	19,983
03 Oct 17	3.87000 -0.22	4.10	3.87	4.10	6,435
02 Oct 17	4.09000 +0.20	4.14	3.91	3.91	3,656
29 Sep 17	3.89000 -0.06	4.03	3.76	3.93	9,879
28 Sep 17	3.95000 +0.00	3.98	3.85	3.98	10,791
27 Sep 17	3.95000 -0.16	4.20	3.82	4.14	39,023
26 Sep 17	4.11000 -0.18	4.31	3.91	4.31	73,834
25 Sep 17	4.29000 -0.25	4.50	4.22	4.50	30,571
22 Sep 17	4.54000 +0.14	4.54	4.28	4.35	10,672
21 Sep 17	4.40000 +0.01	4.41	4.22	4.36	29,610
20 Sep 17	4.39000 -0.22	4.85	4.29	4.85	34,505
19 Sep 17	4.61000 -0.26	4.90	4.60	4.90	50,114
18 Sep 17	4.87000 -0.21	5.53	4.83	5.17	39,090
15 Sep 17	5.08000 -0.92	6.01	5.08	5.95	134,438
14 Sep 17	6.00000 -0.20	6.22	5.74	6.10	46,284
13 Sep 17	6.20000 +0.09	6.20	5.02	5.82	50,314
12 Sep 17	6.11000 +0.72	6.27	5.34	5.47	83,657
11 Sep 17	5.39000 +0.67	5.63	4.25	4.69	83,359
08 Sep 17	4.72000 +0.00	4.73	3.73	4.55	54,365
07 Sep 17	4.72000 +0.04	4.73	4.34	4.50	53,668
06 Sep 17	4.68000 -0.11	4.78	4.52	4.78	21,763
05 Sep 17	4.79000 +0.49	4.93	4.18	4.20	57,204
01 Sep 17	4.30000 +0.18	4.33	4.00	4.05	48,279
31 Aug 17	4.12000 -0.05	4.23	4.12	4.15	5,677
30 Aug 17	4.17000 -0.08	4.32	4.17	4.31	8,013
29 Aug 17	4.25000 +0.00	4.27	4.25	4.25	20,365
28 Aug 17	4.25000 -0.14	4.39	4.25	4.39	20,504
25 Aug 17	4.38900 -0.06	4.44	4.32	4.41	22,487
24 Aug 17	4.45000 +0.01	4.45	4.36	4.39	16,280
23 Aug 17	4.44000 -0.14	4.50	4.36	4.50	40,113
22 Aug 17	4.58000 -0.39	4.91	4.57	4.90	4,772
21 Aug 17	4.97000 +0.06	5.06	4.81	4.99	18,521
18 Aug 17	4.91000 +0.54	5.00	4.27	4.40	47,316
17 Aug 17	4.37000 -0.19	4.59	4.37	4.59	1,775
16 Aug 17	4.56000 -0.16	4.69	4.53	4.69	6,189
15 Aug 17	4.72240 +0.04	4.80	4.60	4.69	33,702
14 Aug 17	4.68000 +0.12	4.75	4.34	4.54	23,847
11 Aug 17	4.56000 +0.24	4.64	4.32	4.55	37,794
10 Aug 17	4.32000 -0.38	4.66	4.25	4.66	167,668
09 Aug 17	4.70000 -0.21	4.87	4.70	4.87	2,817
08 Aug 17	4.91000 -0.18	4.91	4.81	4.81	2,548
07 Aug 17	5.09000 +0.18	5.09	4.78	4.92	2,231
04 Aug 17	4.91000 -0.05	4.96	4.90	4.96	3,882
03 Aug 17	4.96000 +0.06	5.04	4.90	4.95	11,287
02 Aug 17	4.90000 +0.04	4.96	4.59	4.90	12,243
01 Aug 17	4.86000 +0.01	4.91	4.85	4.91	5,169
31 Jul 17	4.85000 -0.03	4.96	4.68	4.81	12,811
28 Jul 17	4.88000 -0.18	5.09	4.49	4.62	8,162
27 Jul 17	5.06000 -0.04	5.07	4.75	5.07	2,000
26 Jul 17	5.10000 +0.00	5.21	5.06	5.20	8,585
25 Jul 17	5.10000 -0.08	5.22	5.05	5.15	21,083
24 Jul 17	5.18000 -0.03	5.31	5.15	5.23	9,348
21 Jul 17	5.21000 -0.01	5.31	5.14	5.14	11,419
20 Jul 17	5.22000 +0.06	5.26	5.10	5.15	4,411
19 Jul 17	5.16000 +0.17	5.28	4.95	4.97	29,355
18 Jul 17	4.99000 +0.14	4.99	4.46	4.79	65,150
17 Jul 17	4.85000 +0.12	4.85	4.74	4.74	7,615
14 Jul 17	4.73000 +0.23	4.75	4.38	4.38	15,919
13 Jul 17	4.50000 +0.17	4.50	4.25	4.25	20,206
12 Jul 17	4.33000 +0.10	4.47	4.25	4.30	12,137
11 Jul 17	4.23000 -0.17	4.35	4.19	4.19	8,421
10 Jul 17	4.40300 +0.19	4.40	4.34	4.40	910
07 Jul 17	4.21000 -0.12	4.36	4.15	4.36	44,453
06 Jul 17	4.33000 +0.03	4.48	4.33	4.43	5,214
05 Jul 17	4.30000 +0.04	4.40	4.25	4.26	9,848
03 Jul 17	4.26100 +0.00	4.26	4.26	4.26	0
30 Jun 17	4.26100 -0.06	4.26	4.26	4.26	2,563
29 Jun 17	4.32000 +0.00	4.32	4.32	4.32	10
28 Jun 17	4.32000 -0.08	4.35	4.26	4.35	18,604
27 Jun 17	4.40000 +0.09	4.44	4.40	4.43	1,423
26 Jun 17	4.31000 -0.11	4.48	4.30	4.48	9,061
23 Jun 17	4.42000 +0.14	4.46	4.22	4.33	26,864
22 Jun 17	4.28000 -0.16	4.28	4.28	4.28	723
21 Jun 17	4.44000 +0.04	4.44	4.20	4.20	10,756
20 Jun 17	4.40000 +0.14	4.50	4.33	4.33	23,073
19 Jun 17	4.26000 -0.05	4.26	4.25	4.26	6,159
16 Jun 17	4.31000 +0.00	4.31	4.25	4.31	16,247
15 Jun 17	4.31000 +0.06	4.31	4.16	4.17	20,036
14 Jun 17	4.25000 +0.00	4.25	4.16	4.20	30,820
13 Jun 17	4.25000 -0.07	4.33	4.20	4.25	65,813
12 Jun 17	4.32000 +0.06	4.33	4.16	4.32	25,480
09 Jun 17	4.26000 +0.06	4.49	4.25	4.49	9,763
08 Jun 17	4.20000 +0.00	4.50	4.20	4.40	13,002
07 Jun 17	4.20000 +0.05	4.35	4.03	4.19	17,509
06 Jun 17	4.15000 -0.02	4.49	4.13	4.39	5,835
05 Jun 17	4.17000 +0.07	4.38	4.15	4.30	3,676
02 Jun 17	4.10200 -0.23	4.52	4.08	4.21	15,727
01 Jun 17	4.33000 -0.30	4.59	3.97	4.59	49,631
31 May 17	4.63000 -0.04	4.75	4.39	4.59	14,929
30 May 17	4.67200 -0.38	5.10	4.60	5.10	25,979
26 May 17	5.05000 -0.06	5.28	5.00	5.23	37,947
25 May 17	5.11000 -0.19	5.36	5.00	5.36	22,962
24 May 17	5.30000 +0.04	5.48	5.25	5.48	5,003
23 May 17	5.26000 -0.10	5.35	5.26	5.30	1,609
22 May 17	5.36000 -0.01	5.52	5.35	5.52	1,635
19 May 17	5.37000 +0.03	5.52	5.25	5.33	14,438
18 May 17	5.34000 -0.02	5.40	5.34	5.40	1,372
17 May 17	5.35600 -0.09	5.50	5.36	5.50	5,283
16 May 17	5.45000 +0.04	5.51	5.30	5.51	3,277
15 May 17	5.41000 -0.53	5.95	5.40	5.75	44,874
12 May 17	5.94000 -0.06	5.94	5.56	5.90	30,283
11 May 17	6.00000 +0.05	6.05	5.80	6.05	8,034
10 May 17	5.95000 -0.06	6.05	5.95	6.05	11,266
09 May 17	6.01000 -0.09	6.20	5.80	6.08	84,356
08 May 17	6.10000 +0.01	6.21	6.10	6.12	8,278
05 May 17	6.08500 -0.03	6.16	6.03	6.10	6,714
04 May 17	6.12000 -0.05	6.34	6.00	6.11	40,371
03 May 17	6.17000 +0.00	6.17	6.05	6.05	20,887
02 May 17	6.17000 +0.07	6.28	6.02	6.20	10,088
01 May 17	6.10000 -0.23	6.25	6.07	6.25	1,060
28 Apr 17	6.33000 +0.13	6.33	6.02	6.05	4,590
27 Apr 17	6.20000 +0.15	6.45	6.06	6.45	16,589
26 Apr 17	6.05000 -0.25	6.26	5.76	6.25	27,408
25 Apr 17	6.30000 -0.04	6.58	6.24	6.32	102,040
24 Apr 17	6.34000 -0.05	6.39	6.25	6.39	20,193
21 Apr 17	6.39000 -0.10	6.40	6.28	6.30	8,269
20 Apr 17	6.49000 +0.02	6.50	6.36	6.46	14,023
19 Apr 17	6.47000 -0.03	6.49	6.36	6.47	5,636
18 Apr 17	6.50000 +0.08	6.52	6.42	6.44	4,414
17 Apr 17	6.42000 +0.06	6.56	6.35	6.45	2,825
13 Apr 17	6.36000 +0.07	6.45	6.36	6.36	11,922
12 Apr 17	6.29000 -0.19	6.53	6.25	6.53	4,688
11 Apr 17	6.48000 -0.27	6.75	6.48	6.67	14,341
10 Apr 17	6.75000 +0.07	6.75	6.75	6.75	10,048
07 Apr 17	6.68000 -0.08	6.68	6.68	6.68	1,956
06 Apr 17	6.76000 -0.02	6.89	6.60	6.89	489
05 Apr 17	6.78000 +0.08	6.89	6.60	6.60	20,546
04 Apr 17	6.70000 -0.29	6.90	6.69	6.90	18,854
03 Apr 17	6.99000 -0.09	6.99	6.71	6.71	5,010
31 Mar 17	7.08000 +0.07	7.08	6.75	7.00	28,827
30 Mar 17	7.01000 -0.06	7.01	6.93	7.01	4,671
29 Mar 17	7.07000 +0.29	7.07	6.88	6.88	24,029
28 Mar 17	6.78000 -0.21	7.00	6.75	6.86	7,017
27 Mar 17	6.99000 +0.03	6.99	6.85	6.89	641
24 Mar 17	6.96000 +0.03	6.96	6.93	6.93	416
23 Mar 17	6.93000 +0.10	6.93	6.76	6.90	1,528
22 Mar 17	6.83000 -0.24	6.83	6.80	6.80	1,432
21 Mar 17	7.07000 +0.06	7.12	6.77	7.09	12,487
20 Mar 17	7.01000 -0.09	7.24	6.96	7.11	9,270
17 Mar 17	7.10000 +0.11	7.25	6.85	6.97	132,705
16 Mar 17	6.99000 -0.27	7.16	6.80	7.09	15,280
15 Mar 17	7.26000 +0.47	7.64	6.80	6.80	26,353
14 Mar 17	6.79000 +0.14	6.80	6.57	6.65	18,311
13 Mar 17	6.65000 +0.00	6.75	6.44	6.54	9,326
10 Mar 17	6.65000 +0.00	6.90	6.44	6.54	18,535
09 Mar 17	6.65000 +0.03	7.07	6.57	6.80	14,719
08 Mar 17	6.62000 -0.03	6.65	6.50	6.64	4,167
07 Mar 17	6.65000 +0.40	6.97	6.21	6.25	49,858
06 Mar 17	6.25000 +0.27	6.59	5.76	6.00	6,495
03 Mar 17	5.98000 -0.01	5.98	5.72	5.72	329
02 Mar 17	5.99000 +0.26	6.24	5.77	5.77	4,653
01 Mar 17	5.73000 -0.05	5.80	5.72	5.72	2,462
28 Feb 17	5.78000 +0.17	5.79	5.50	5.75	9,207
27 Feb 17	5.61000 -0.02	5.62	5.54	5.62	1,778
24 Feb 17	5.63000 +0.02	5.64	5.50	5.53	2,835
23 Feb 17	5.61000 +0.02	5.70	5.61	5.64	12,630
22 Feb 17	5.59000 +0.00	5.60	5.50	5.54	2,526
21 Feb 17	5.59000 -0.06	5.70	5.50	5.70	17,348
17 Feb 17	5.65000 +0.00	5.80	5.55	5.69	14,344
16 Feb 17	5.65000 -0.01	5.75	5.52	5.55	11,976
15 Feb 17	5.66000 -0.02	5.80	5.50	5.66	36,947
14 Feb 17	5.68000 -0.15	5.80	5.65	5.65	2,373
13 Feb 17	5.83000 +0.08	5.87	5.70	5.86	1,718
10 Feb 17	5.75000 -0.05	5.83	5.63	5.63	1,640
09 Feb 17	5.80000 +0.12	5.91	5.65	5.65	3,716
08 Feb 17	5.68200 +0.03	5.82	5.62	5.62	2,015
07 Feb 17	5.65000 -0.14	5.82	5.62	5.62	16,240
06 Feb 17	5.79000 +0.06	6.00	5.67	5.67	5,798
03 Feb 17	5.73000 +0.00	5.73	5.73	5.73	289
02 Feb 17	5.73000 -0.21	5.87	5.62	5.62	4,111
01 Feb 17	5.94000 -0.31	6.12	5.78	6.12	3,691
31 Jan 17	6.25000 +0.49	6.25	5.61	5.61	8,733
30 Jan 17	5.76000 +0.05	5.77	5.71	5.71	983
27 Jan 17	5.71000 -0.21	5.85	5.68	5.68	2,375
26 Jan 17	5.92000 +0.17	5.92	5.70	5.80	3,276
25 Jan 17	5.75000 -0.13	5.93	5.74	5.93	4,376
24 Jan 17	5.88000 -0.16	6.57	5.76	5.76	101,902
23 Jan 17	6.04000 -0.18	6.22	5.91	6.22	3,969
20 Jan 17	6.22000 +0.19	6.22	5.70	5.70	9,573
19 Jan 17	6.03000 -0.01	6.03	5.94	6.03	4,066
18 Jan 17	6.04000 +0.17	6.04	5.50	6.04	85,543
17 Jan 17	5.87000 -0.13	5.90	5.51	5.80	19,778
13 Jan 17	6.00000 -0.04	6.20	6.00	6.00	8,457
12 Jan 17	6.04000 +0.04	6.18	5.96	6.15	20,776
11 Jan 17	6.00000 -0.15	6.07	6.00	6.04	4,074
10 Jan 17	6.15000 +0.12	6.20	6.00	6.02	28,190
09 Jan 17	6.03000 -0.19	6.22	6.01	6.02	10,754
06 Jan 17	6.22000 +0.01	6.70	6.21	6.35	8,072
05 Jan 17	6.21000 -0.36	6.34	6.21	6.30	3,711
04 Jan 17	6.57500 -0.01	7.00	6.27	6.40	11,666
03 Jan 17	6.58000 -0.17	6.88	6.21	6.78	12,091
30 Dec 16	6.75000 +0.23	6.75	6.46	6.60	7,400
29 Dec 16	6.52000 +0.23	6.52	6.25	6.25	2,123
28 Dec 16	6.29000 +0.04	6.51	6.02	6.51	8,601
27 Dec 16	6.25280 +0.25	6.27	6.00	6.00	10,535
23 Dec 16	6.00000 -0.10	6.30	6.00	6.30	18,808
22 Dec 16	6.10000 +0.10	6.65	6.03	6.58	9,923
21 Dec 16	6.00010 -0.46	6.59	6.00	6.59	17,865
20 Dec 16	6.46000 -0.34	6.80	6.46	6.80	9,796
19 Dec 16	6.80000 +0.00	6.82	6.80	6.82	9,286
16 Dec 16	6.80000 -0.20	6.97	6.60	6.97	7,724
15 Dec 16	7.00000 +0.10	7.00	7.00	7.00	220
14 Dec 16	6.90000 -0.15	7.31	6.77	7.05	24,354
13 Dec 16	7.05000 +0.04	7.05	6.99	7.02	2,981
12 Dec 16	7.01000 +0.01	7.02	6.91	6.91	9,259
09 Dec 16	6.99990 +0.20	7.05	6.82	6.82	16,420
08 Dec 16	6.79700 -0.03	6.80	6.45	6.79	8,168
07 Dec 16	6.82380 +0.31	6.82	6.50	6.51	2,907
06 Dec 16	6.51170 +0.01	6.51	6.50	6.50	3,072
05 Dec 16	6.50000 -0.38	6.79	6.50	6.79	4,257
02 Dec 16	6.88000 +0.36	6.88	6.88	6.88	122
01 Dec 16	6.52000 -0.23	6.81	6.52	6.81	3,833
30 Nov 16	6.75000 -0.23	6.85	6.50	6.62	4,500
29 Nov 16	6.98000 +0.38	6.99	6.60	6.65	9,195
28 Nov 16	6.60000 -0.45	6.64	6.60	6.61	1,922
25 Nov 16	7.05000 +0.20	7.05	6.66	6.66	531
23 Nov 16	6.85000 -0.13	7.05	6.70	7.05	5,538
22 Nov 16	6.98000 +0.37	7.05	6.90	7.05	1,556
21 Nov 16	6.61000 -0.59	7.19	6.60	7.15	4,211
18 Nov 16	7.20000 +0.00	7.80	6.90	7.80	2,420
17 Nov 16	7.20000 +0.25	7.50	7.05	7.50	2,903
16 Nov 16	6.95000 +0.26	7.00	6.82	7.00	4,173
15 Nov 16	6.69000 +0.03	6.69	6.65	6.65	458
14 Nov 16	6.65660 +0.01	6.66	6.60	6.65	3,997
11 Nov 16	6.65000 -0.15	6.93	6.60	6.60	9,615
10 Nov 16	6.80000 +0.05	7.31	6.80	7.31	10,202
09 Nov 16	6.75000 -0.01	6.80	6.61	6.75	8,353
08 Nov 16	6.76000 -0.14	7.25	6.75	7.07	7,355
07 Nov 16	6.90000 +0.00	6.98	6.90	6.98	1,905
04 Nov 16	6.90000 -0.15	7.06	6.90	7.03	12,673
03 Nov 16	7.05010 +0.04	7.20	7.00	7.03	2,630
02 Nov 16	7.01000 +0.01	7.09	7.00	7.03	8,195
01 Nov 16	7.00000 -0.42	7.64	7.00	7.42	42,691
31 Oct 16	7.42000 -0.24	7.64	7.42	7.64	4,404
28 Oct 16	7.66000 -0.01	7.67	7.55	7.61	1,987
27 Oct 16	7.67000 +0.05	7.69	7.50	7.63	3,435
26 Oct 16	7.62000 -0.38	8.00	7.62	7.75	3,278
25 Oct 16	8.00000 +0.06	8.30	7.92	7.95	34,555
24 Oct 16	7.94000 +0.06	7.94	7.68	7.82	35,243
21 Oct 16	7.88000 -0.08	7.88	7.73	7.76	5,192
20 Oct 16	7.96000 +0.27	7.98	7.56	7.60	7,203
19 Oct 16	7.69000 +0.15	7.73	7.51	7.60	5,821
18 Oct 16	7.54000 +0.07	7.68	7.40	7.42	4,297
17 Oct 16	7.46500 -0.05	7.66	7.47	7.66	3,770
14 Oct 16	7.51000 +0.16	7.76	7.28	7.68	46,225
13 Oct 16	7.35000 -0.30	7.67	7.28	7.60	3,065
12 Oct 16	7.65000 +0.40	7.75	7.06	7.53	56,621
11 Oct 16	7.25000 -0.44	7.67	7.25	7.67	22,215
10 Oct 16	7.68900 +0.19	7.96	7.61	7.70	4,612
07 Oct 16	7.50000 -0.25	7.84	7.50	7.75	30,407
06 Oct 16	7.75000 -0.05	8.02	7.75	7.78	60,881
05 Oct 16	7.80000 -0.05	8.24	7.20	7.87	61,320
04 Oct 16	7.85000 -0.12	8.30	7.85	7.90	76,453
03 Oct 16	7.97000 +0.17	8.15	7.80	7.98	15,880
30 Sep 16	7.80000 -0.41	8.32	7.80	8.20	44,216
29 Sep 16	8.21000 +0.17	8.33	8.04	8.09	38,348
28 Sep 16	8.04000 -0.02	8.35	7.94	8.04	20,526
27 Sep 16	8.06000 +0.01	8.25	7.99	8.07	12,878
26 Sep 16	8.05000 -0.22	8.31	7.99	8.30	43,305
23 Sep 16	8.27000 +0.10	8.59	8.15	8.38	13,261
22 Sep 16	8.17000 -0.63	8.99	8.10	8.83	79,924
21 Sep 16	8.80000 +0.06	8.89	8.45	8.56	60,562
20 Sep 16	8.74000 +0.40	8.74	8.12	8.14	42,947
19 Sep 16	8.34000 +0.23	8.70	8.10	8.39	56,013
16 Sep 16	8.11000 -0.47	9.08	8.11	8.84	71,419
15 Sep 16	8.58000 -0.44	9.35	8.53	8.92	57,599
14 Sep 16	9.02000 +0.02	9.10	8.54	8.82	50,904
13 Sep 16	9.00000 -0.09	9.15	8.50	9.15	35,814
12 Sep 16	9.09000 -0.07	9.60	9.01	9.10	32,311
09 Sep 16	9.16000 -0.44	9.60	8.90	9.50	62,448
08 Sep 16	9.60000 -0.10	10.00	8.90	10.00	109,243
07 Sep 16	9.70000 +0.60	9.97	9.24	9.49	95,884
06 Sep 16	9.10000 -0.15	10.00	9.02	9.49	147,458
02 Sep 16	9.25000 +0.01	9.47	8.94	8.94	40,761
01 Sep 16	9.24000 -0.10	9.49	8.90	9.38	54,995
31 Aug 16	9.34000 -0.31	10.15	9.03	9.95	277,144
30 Aug 16	9.65000 +1.39	10.25	8.24	8.26	506,412
29 Aug 16	8.26000 +0.22	8.30	8.04	8.05	31,853
26 Aug 16	8.04000 -0.01	8.05	7.98	8.05	4,461
25 Aug 16	8.05000 +0.01	8.05	8.00	8.00	4,112
24 Aug 16	8.04000 -0.01	8.05	7.92	8.04	3,947
23 Aug 16	8.05000 -0.05	8.05	8.00	8.04	10,506
22 Aug 16	8.10000 +0.07	8.10	7.85	8.02	30,772
19 Aug 16	8.03000 -0.02	8.07	7.95	8.07	3,933
18 Aug 16	8.05000 +0.00	8.08	7.98	8.08	6,637
17 Aug 16	8.05000 -0.05	8.10	7.95	8.00	7,832
16 Aug 16	8.10000 +0.15	8.10	7.92	7.95	29,342
15 Aug 16	7.95000 +0.14	8.10	7.82	8.01	28,138
12 Aug 16	7.81000 -0.05	8.00	7.80	7.95	20,141
11 Aug 16	7.86000 -0.13	8.05	7.86	8.05	12,477
10 Aug 16	7.99000 +0.10	8.06	7.90	7.97	12,115
09 Aug 16	7.89000 -0.11	8.00	7.78	7.78	17,028
08 Aug 16	8.00000 -0.08	8.40	7.90	8.00	17,820
05 Aug 16	8.08000 +0.00	8.70	7.86	8.13	139,996

Atomera Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	2.99000 -0.07	3.15	2.98	3.05	429,761
19 Oct 26	3.06000 -0.02	3.22	3.05	3.09	511,999
16 Oct 26	3.08000 -0.25	3.31	3.06	3.30	501,756
15 Oct 26	3.32500 -0.16	3.42	3.24	3.33	932,467
14 Oct 26	3.49000 -0.31	3.72	3.44	3.72	749,704
13 Oct 26	3.80000 -0.11	3.86	3.68	3.85	388,477
12 Oct 26	3.91000 -0.25	4.12	3.86	4.12	469,902
09 Oct 26	4.16000 +0.03	4.25	4.00	4.22	407,890
08 Oct 26	4.13000 -0.24	4.33	4.10	4.30	530,043
07 Oct 26	4.37000 -0.09	4.47	4.30	4.45	293,348
06 Oct 26	4.46000 -0.16	4.73	4.46	4.66	327,135
05 Oct 26	4.62000 -0.09	4.80	4.50	4.74	468,444
02 Oct 26	4.71000 +0.02	4.97	4.70	4.87	560,339
01 Oct 26	4.69000 +0.33	4.83	4.38	4.38	946,950
30 Sep 26	4.36000 +0.13	4.40	4.27	4.30	372,324
29 Sep 26	4.23000 +0.08	4.30	4.14	4.27	291,259
28 Sep 26	4.15000 -0.20	4.34	4.13	4.31	337,194
25 Sep 26	4.35000 +0.01	4.39	4.20	4.39	205,134
24 Sep 26	4.34000 +0.03	4.36	4.19	4.24	430,739
23 Sep 26	4.31000 -0.17	4.48	4.28	4.45	382,792
22 Sep 26	4.48000 +0.09	4.49	4.26	4.26	443,669
21 Sep 26	4.39000 +0.27	4.48	4.15	4.22	559,307
18 Sep 26	4.12000 +0.14	4.14	3.92	4.04	545,183
17 Sep 26	3.98000 +0.11	4.13	3.95	4.01	342,566
16 Sep 26	3.87000 +0.03	3.93	3.76	3.92	282,999
15 Sep 26	3.84000 -0.09	4.00	3.76	3.93	598,639
14 Sep 26	3.93000 -0.22	4.08	3.91	3.94	498,190
11 Sep 26	4.15000 +0.08	4.25	4.14	4.16	303,164
10 Sep 26	4.07000 -0.04	4.14	3.95	3.99	369,357
09 Sep 26	4.11000 -0.03	4.24	4.05	4.06	454,654
08 Sep 26	4.14000 +0.10	4.29	4.08	4.12	475,550
04 Sep 26	4.04000 +0.10	4.05	3.94	4.01	279,389
03 Sep 26	3.94000 -0.06	4.07	3.90	4.02	378,534
02 Sep 26	4.00000 +0.06	4.05	3.84	3.93	518,624
01 Sep 26	3.94000 -0.22	4.09	3.93	4.05	680,169
31 Aug 26	4.16000 -0.04	4.30	4.10	4.24	485,545
28 Aug 26	4.20000 -0.27	4.49	4.18	4.41	406,584
27 Aug 26	4.47000 -0.03	4.72	4.31	4.64	479,643
26 Aug 26	4.50000 -0.07	4.64	4.37	4.55	630,695
25 Aug 26	4.57000 +0.05	4.67	4.51	4.67	308,721
24 Aug 26	4.52000 -0.26	4.68	4.47	4.68	376,404
21 Aug 26	4.78000 -0.01	4.92	4.66	4.85	334,538
20 Aug 26	4.79000 +0.06	4.82	4.59	4.74	357,512
19 Aug 26	4.73000 -0.19	5.09	4.58	4.97	504,763
18 Aug 26	4.92000 -0.50	5.29	4.90	5.14	697,881
17 Aug 26	5.42000 -0.18	5.64	5.39	5.60	350,807
14 Aug 26	5.60000 +0.18	5.72	5.44	5.44	462,285
13 Aug 26	5.42000 -0.11	5.84	5.40	5.55	403,388
12 Aug 26	5.53000 -0.04	5.83	5.46	5.80	451,192
11 Aug 26	5.57000 +0.20	5.76	5.37	5.52	432,856
10 Aug 26	5.37000 -0.11	5.65	5.36	5.53	387,944
07 Aug 26	5.48000 +0.16	5.59	5.28	5.52	424,006
06 Aug 26	5.31500 +0.08	5.58	5.01	5.24	537,653
05 Aug 26	5.24000 -0.41	5.49	5.00	5.14	966,724
04 Aug 26	5.65000 +0.36	5.89	5.57	5.63	1,219,035
03 Aug 26	5.29000 +0.13	5.42	5.00	5.05	661,409
31 Jul 26	5.16000 +0.07	5.46	4.96	5.38	554,497
30 Jul 26	5.09000 +0.63	5.14	4.68	4.68	515,442
29 Jul 26	4.46500 -0.36	4.88	4.46	4.88	726,132
28 Jul 26	4.83000 -0.42	5.09	4.64	5.01	869,850
27 Jul 26	5.25000 +0.07	5.52	5.06	5.31	409,109
24 Jul 26	5.18000 -0.40	5.59	5.16	5.57	577,959
23 Jul 26	5.58000 -0.20	5.93	5.51	5.64	563,370
22 Jul 26	5.78000 -0.07	6.17	5.68	5.70	452,537
21 Jul 26	5.85500 +0.38	5.90	5.58	5.69	561,588
20 Jul 26	5.48000 -0.14	5.74	5.32	5.74	690,590
17 Jul 26	5.62000 -0.07	5.76	5.24	5.32	623,796
16 Jul 26	5.69000 -0.45	6.09	5.53	6.02	1,081,648
15 Jul 26	6.14000 -0.25	6.63	5.95	6.49	672,949
14 Jul 26	6.39000 +0.14	6.60	6.24	6.50	570,335
13 Jul 26	6.25000 -0.38	6.52	6.14	6.52	752,018
10 Jul 26	6.63000 -0.20	6.79	6.51	6.76	570,058
09 Jul 26	6.83000 +0.01	7.28	6.82	7.00	709,790
08 Jul 26	6.82000 +0.04	6.94	6.47	6.66	673,583
07 Jul 26	6.78000 -0.57	7.34	6.57	7.34	834,350
06 Jul 26	7.35500 -0.05	7.71	7.30	7.57	547,725
02 Jul 26	7.41000 -0.87	8.38	7.29	8.37	912,170
01 Jul 26	8.28000 -0.43	8.83	7.91	8.35	1,101,429
30 Jun 26	8.71000 +1.10	8.77	7.64	7.64	1,063,551
29 Jun 26	7.61000 +0.53	7.62	6.86	7.21	896,750
26 Jun 26	7.08000 -0.23	7.14	6.67	7.04	2,390,113
25 Jun 26	7.31000 -0.10	7.76	6.93	7.71	660,654
24 Jun 26	7.41000 -0.12	7.67	7.16	7.67	725,025
23 Jun 26	7.53000 -0.73	8.16	7.52	7.68	776,246
22 Jun 26	8.26000 -0.74	9.22	8.24	9.05	798,552
18 Jun 26	9.00000 +0.83	9.05	8.24	8.67	1,256,907
17 Jun 26	8.17000 -0.64	9.10	8.13	8.93	1,246,226
16 Jun 26	8.81000 -0.69	9.54	8.72	9.49	807,740
15 Jun 26	9.50000 +0.50	9.82	9.07	9.46	1,023,768
12 Jun 26	9.00000 +0.25	9.33	8.47	8.71	1,091,386
11 Jun 26	8.75000 +0.73	8.84	8.06	8.13	1,013,721
10 Jun 26	8.02000 -0.03	8.98	7.92	7.99	918,101
09 Jun 26	8.05000 -0.31	8.85	7.28	8.62	1,760,926
08 Jun 26	8.36000 +0.10	8.74	8.01	8.50	1,276,352
05 Jun 26	8.26000 -0.79	9.99	8.16	9.05	1,985,561
04 Jun 26	9.05000 -0.05	9.28	8.66	8.85	803,899
03 Jun 26	9.10000 -0.75	10.20	8.83	9.81	1,575,814
02 Jun 26	9.85000 +0.18	10.33	9.59	9.76	1,118,960
01 Jun 26	9.67000 -0.31	10.11	9.33	9.50	1,152,750
29 May 26	9.98000 -1.19	11.17	9.66	11.12	1,464,446
28 May 26	11.17000 +0.14	11.54	10.56	10.91	1,298,617
27 May 26	11.03000 -1.08	12.35	10.86	12.04	2,044,373
26 May 26	12.11000 +2.87	12.36	9.55	9.64	3,703,121
22 May 26	9.24000 +0.73	9.50	8.52	8.61	1,703,763
21 May 26	8.51000 +0.83	8.63	7.68	7.70	1,912,312
20 May 26	7.68000 +0.19	7.80	7.18	7.60	1,090,483
19 May 26	7.49000 -0.52	7.91	7.34	7.91	1,295,292
18 May 26	8.00500 -0.80	9.10	7.92	9.10	1,539,237
15 May 26	8.80000 -0.83	9.16	8.47	8.94	1,333,930
14 May 26	9.63000 -0.26	10.30	9.10	9.88	1,807,171
13 May 26	9.89000 +1.54	10.22	8.41	8.42	3,120,177
12 May 26	8.35000 +0.07	8.39	7.71	8.04	1,693,785
11 May 26	8.28000 -0.13	8.88	8.10	8.15	2,266,792
08 May 26	8.41000 +0.31	8.52	7.74	8.22	1,384,191
07 May 26	8.10000 -1.03	9.23	7.96	8.97	2,386,811
06 May 26	9.13000 -1.43	10.10	7.00	7.25	9,562,037
05 May 26	10.56000 +0.19	11.48	10.07	10.49	3,717,385
04 May 26	10.37000 -0.72	11.05	9.75	10.87	2,973,609
01 May 26	11.09000 +2.91	11.13	8.18	8.35	8,152,066
30 Apr 26	8.18000 +0.93	8.39	6.98	7.25	2,343,324
29 Apr 26	7.25000 -0.06	7.35	6.85	7.31	920,906
28 Apr 26	7.31000 -0.32	7.62	6.80	7.28	1,832,594
27 Apr 26	7.63000 -0.97	8.95	7.38	8.50	5,552,253
24 Apr 26	8.60000 +2.41	9.59	6.39	6.50	28,056,568
23 Apr 26	6.19000 -0.15	6.70	5.86	6.30	958,796
22 Apr 26	6.34000 -0.27	6.95	6.27	6.69	1,277,406
21 Apr 26	6.61000 +0.27	7.32	6.26	6.42	1,763,062
20 Apr 26	6.34000 +0.99	6.40	5.30	5.30	1,802,962
17 Apr 26	5.35000 +0.03	5.53	5.29	5.53	485,460
16 Apr 26	5.32000 +0.18	5.40	4.97	5.17	581,399
15 Apr 26	5.14000 +0.10	5.26	4.91	5.01	620,274
14 Apr 26	5.04000 -0.41	5.74	4.98	5.55	1,299,317
13 Apr 26	5.45000 +0.36	5.63	4.94	4.98	1,701,548
10 Apr 26	5.09000 +0.56	5.09	4.57	4.59	1,054,145
09 Apr 26	4.53000 +0.11	4.62	4.38	4.41	354,887
08 Apr 26	4.42000 +0.35	4.50	4.25	4.46	505,562
07 Apr 26	4.07000 -0.13	4.15	3.92	4.11	321,313
06 Apr 26	4.20000 +0.13	4.37	4.10	4.10	396,811
02 Apr 26	4.07000 +0.03	4.13	3.77	3.80	538,892
01 Apr 26	4.04000 +0.23	4.11	3.94	3.94	520,985
31 Mar 26	3.81000 +0.23	3.89	3.61	3.63	633,776
30 Mar 26	3.58000 -0.16	3.79	3.45	3.79	881,699
27 Mar 26	3.74000 -0.16	3.90	3.61	3.86	969,775
26 Mar 26	3.90500 -0.65	4.53	3.90	4.42	792,808
25 Mar 26	4.55000 -0.27	5.06	4.51	4.86	825,032
24 Mar 26	4.82000 +0.23	4.92	4.51	4.55	739,475
23 Mar 26	4.59000 +0.34	4.64	4.18	4.30	952,066
20 Mar 26	4.25000 -0.11	4.35	4.03	4.35	1,285,577
19 Mar 26	4.36000 +0.00	4.45	4.05	4.11	862,377
18 Mar 26	4.36000 -0.36	4.84	4.31	4.72	889,813
17 Mar 26	4.72000 -0.05	5.13	4.66	4.76	689,097
16 Mar 26	4.77000 +0.17	4.85	4.56	4.73	559,991
13 Mar 26	4.60000 -0.29	5.11	4.47	4.92	1,269,881
12 Mar 26	4.89000 -0.21	5.34	4.85	4.95	1,142,726
11 Mar 26	5.10000 +0.08	5.59	4.82	5.32	2,974,858
10 Mar 26	5.02000 +0.46	5.18	4.50	4.50	1,468,759
09 Mar 26	4.56000 +0.02	4.62	4.12	4.38	999,540
06 Mar 26	4.54000 -0.22	4.81	4.52	4.58	654,539
05 Mar 26	4.76000 -0.03	4.77	4.38	4.74	1,045,080
04 Mar 26	4.79000 -0.02	5.13	4.78	4.89	875,536
03 Mar 26	4.81000 -0.43	5.30	4.81	4.97	1,514,807
02 Mar 26	5.24000 +0.20	5.35	4.60	4.79	1,853,283
27 Feb 26	5.04000 -0.17	5.26	4.86	5.12	1,438,995
26 Feb 26	5.21000 -0.92	6.16	4.96	6.15	2,641,859
25 Feb 26	6.13000 +0.83	6.26	5.20	5.43	2,288,540
24 Feb 26	5.30500 -0.68	6.06	5.07	6.04	2,489,784
23 Feb 26	5.98500 -1.01	6.40	5.70	5.98	3,445,378
20 Feb 26	7.00000 +0.34	7.53	6.11	6.44	4,655,849
19 Feb 26	6.66000 +1.18	6.73	5.41	5.45	5,251,788
18 Feb 26	5.48000 -0.25	7.00	5.15	5.49	16,006,816
17 Feb 26	5.73000 +1.81	6.19	3.97	4.00	34,837,928
13 Feb 26	3.92000 +1.53	4.02	2.67	2.78	27,155,520
12 Feb 26	2.39000 -0.07	2.58	2.32	2.51	443,551
11 Feb 26	2.46000 +0.00	2.54	2.34	2.54	313,109
10 Feb 26	2.46000 -0.06	2.60	2.42	2.53	297,488
09 Feb 26	2.52000 -0.05	2.58	2.47	2.56	297,185
06 Feb 26	2.57000 +0.25	2.63	2.38	2.41	448,044
05 Feb 26	2.32000 -0.17	2.54	2.25	2.50	431,840
04 Feb 26	2.49000 -0.17	2.67	2.39	2.67	362,373
03 Feb 26	2.66000 -0.11	2.98	2.58	2.88	619,508
02 Feb 26	2.77000 -0.16	2.95	2.76	2.86	474,201
30 Jan 26	2.93000 -0.12	3.04	2.83	3.03	626,717
29 Jan 26	3.05000 +0.25	3.09	2.59	2.78	1,060,699
28 Jan 26	2.80000 -0.51	3.43	2.73	3.31	1,305,833
27 Jan 26	3.31000 +0.47	3.51	2.78	2.84	2,124,612
26 Jan 26	2.84000 +0.19	2.90	2.58	2.64	709,585
23 Jan 26	2.65000 -0.02	2.71	2.53	2.67	479,531
22 Jan 26	2.67000 +0.22	2.76	2.49	2.50	474,254
21 Jan 26	2.45000 +0.11	2.50	2.34	2.35	553,385
20 Jan 26	2.34000 -0.03	2.43	2.29	2.32	474,646
16 Jan 26	2.37000 -0.04	2.44	2.37	2.43	212,693
15 Jan 26	2.41000 +0.04	2.45	2.36	2.37	414,794
14 Jan 26	2.37000 +0.08	2.38	2.27	2.29	301,841
13 Jan 26	2.29000 -0.04	2.40	2.26	2.39	270,247
12 Jan 26	2.33000 +0.02	2.38	2.30	2.31	333,675
09 Jan 26	2.31000 -0.05	2.41	2.27	2.40	573,546
08 Jan 26	2.36000 -0.11	2.55	2.36	2.51	388,882
07 Jan 26	2.47000 +0.18	2.53	2.27	2.30	1,200,290
06 Jan 26	2.29000 -0.10	2.41	2.28	2.41	327,785
05 Jan 26	2.39000 +0.03	2.53	2.32	2.35	611,250
02 Jan 26	2.36000 +0.15	2.38	2.25	2.27	261,256
31 Dec 25	2.21000 +0.02	2.27	2.16	2.19	441,250
30 Dec 25	2.19000 -0.01	2.30	2.16	2.16	490,138
29 Dec 25	2.20000 +0.04	2.27	2.11	2.11	608,527
26 Dec 25	2.16000 -0.09	2.29	2.15	2.25	256,373
24 Dec 25	2.25000 -0.01	2.30	2.21	2.21	179,861
23 Dec 25	2.26000 +0.02	2.28	2.17	2.23	304,106
22 Dec 25	2.24000 -0.09	2.37	2.21	2.31	488,443
19 Dec 25	2.33000 +0.12	2.39	2.22	2.22	509,724
18 Dec 25	2.21000 -0.08	2.40	2.18	2.36	378,738
17 Dec 25	2.29000 -0.15	2.48	2.26	2.44	471,033
16 Dec 25	2.44000 +0.11	2.45	2.32	2.34	228,199
15 Dec 25	2.33000 -0.04	2.45	2.32	2.40	283,405
12 Dec 25	2.37000 -0.17	2.56	2.37	2.54	302,091
11 Dec 25	2.54000 -0.04	2.57	2.41	2.57	390,298
10 Dec 25	2.58000 -0.02	2.62	2.50	2.60	289,295
09 Dec 25	2.60000 +0.19	2.67	2.40	2.40	588,099
08 Dec 25	2.41000 -0.08	2.58	2.38	2.54	341,621
05 Dec 25	2.49000 -0.02	2.73	2.41	2.58	1,204,966
04 Dec 25	2.51000 +0.05	2.62	2.44	2.47	430,205
03 Dec 25	2.46000 +0.17	2.50	2.21	2.31	917,849
02 Dec 25	2.29000 -0.11	2.45	2.27	2.41	463,099
01 Dec 25	2.40000 -0.08	2.48	2.37	2.39	208,649
28 Nov 25	2.48000 +0.10	2.50	2.39	2.40	105,790
26 Nov 25	2.38000 -0.03	2.44	2.29	2.42	411,541
25 Nov 25	2.41000 +0.23	2.45	2.13	2.19	513,874
24 Nov 25	2.18000 +0.19	2.20	1.99	2.00	426,972
21 Nov 25	1.99000 +0.00	2.06	1.89	2.00	430,210
20 Nov 25	1.99000 -0.20	2.30	1.98	2.26	543,330
19 Nov 25	2.19000 +0.00	2.30	2.12	2.20	426,142
18 Nov 25	2.19000 +0.09	2.23	2.03	2.06	353,326
17 Nov 25	2.10000 -0.07	2.20	2.05	2.20	566,104
14 Nov 25	2.17000 -0.14	2.29	2.14	2.25	862,946
13 Nov 25	2.31000 -0.09	2.39	2.25	2.37	449,142
12 Nov 25	2.40000 -0.05	2.53	2.36	2.49	410,466
11 Nov 25	2.45000 -0.06	2.56	2.43	2.50	435,892
10 Nov 25	2.51000 -0.19	2.84	2.51	2.76	476,140
07 Nov 25	2.70000 +0.12	2.71	2.50	2.53	360,433
06 Nov 25	2.58000 -0.24	2.81	2.57	2.79	638,904
05 Nov 25	2.82000 -0.02	2.90	2.76	2.84	413,004
04 Nov 25	2.84000 -0.03	2.96	2.73	2.81	372,572
03 Nov 25	2.87000 -0.29	3.21	2.84	3.14	674,294
31 Oct 25	3.16000 +0.15	3.23	3.00	3.02	287,361
30 Oct 25	3.01000 -0.16	3.22	2.98	3.13	445,856
29 Oct 25	3.17000 -0.08	3.47	3.06	3.10	1,028,843
28 Oct 25	3.25000 -0.05	3.35	3.14	3.28	648,871
27 Oct 25	3.30000 +0.15	3.48	3.21	3.22	604,047
24 Oct 25	3.15000 -0.08	3.30	3.09	3.25	771,539
23 Oct 25	3.23000 +0.37	3.28	2.93	2.97	1,639,757
22 Oct 25	2.86500 -1.38	3.00	2.48	2.50	3,766,246
21 Oct 25	4.25000 -0.26	4.46	4.23	4.44	1,292,629
20 Oct 25	4.51000 -0.08	4.92	4.46	4.79	349,657
17 Oct 25	4.59000 -0.15	4.82	4.50	4.66	286,742
16 Oct 25	4.74000 -0.34	5.15	4.73	5.13	297,505
15 Oct 25	5.08000 +0.11	5.24	4.88	5.03	438,318
14 Oct 25	4.97000 +0.12	5.09	4.66	4.76	504,124
13 Oct 25	4.85000 +0.62	4.87	4.38	4.41	318,611
10 Oct 25	4.23000 -0.39	4.76	4.20	4.65	592,163
09 Oct 25	4.62000 -0.38	5.00	4.52	4.96	514,714
08 Oct 25	5.00000 +0.16	5.13	4.85	4.90	418,266
07 Oct 25	4.84000 -0.13	5.36	4.81	5.01	600,502
06 Oct 25	4.97000 -0.01	5.10	4.75	5.06	635,205
03 Oct 25	4.98000 +0.31	5.04	4.61	4.67	624,503
02 Oct 25	4.67000 +0.05	4.96	4.66	4.76	616,658
01 Oct 25	4.62000 +0.20	4.71	4.18	4.42	831,583
30 Sep 25	4.42000 +0.59	4.43	3.81	3.83	738,532
29 Sep 25	3.83000 +0.02	3.98	3.78	3.86	299,448
26 Sep 25	3.81000 -0.10	3.95	3.70	3.92	440,112
25 Sep 25	3.91000 -0.23	4.13	3.77	4.07	456,395
24 Sep 25	4.14000 -0.22	4.34	4.03	4.34	414,644
23 Sep 25	4.36000 -0.05	4.74	4.19	4.60	706,969
22 Sep 25	4.41000 +0.69	4.61	3.65	3.72	1,153,206
19 Sep 25	3.72000 +0.07	3.77	3.56	3.65	514,924
18 Sep 25	3.65000 +0.26	3.65	3.43	3.43	309,131
17 Sep 25	3.39000 -0.07	3.62	3.39	3.43	286,316
16 Sep 25	3.46000 +0.13	3.48	3.30	3.37	242,023
15 Sep 25	3.33000 -0.04	3.40	3.29	3.40	210,697
12 Sep 25	3.37000 +0.09	3.45	3.27	3.33	313,756
11 Sep 25	3.28000 +0.07	3.35	3.20	3.21	195,777
10 Sep 25	3.21000 -0.10	3.43	3.17	3.33	368,518
09 Sep 25	3.31000 -0.11	3.41	3.26	3.41	207,508
08 Sep 25	3.42000 +0.25	3.44	3.17	3.18	321,151
05 Sep 25	3.17000 -0.11	3.36	3.11	3.34	237,827
04 Sep 25	3.28000 +0.18	3.28	3.07	3.09	272,380
03 Sep 25	3.10000 -0.12	3.22	3.06	3.22	344,107
02 Sep 25	3.22000 -0.06	3.28	3.15	3.16	292,891
29 Aug 25	3.28000 -0.05	3.38	3.26	3.33	179,307
28 Aug 25	3.33000 -0.06	3.47	3.31	3.46	278,231
27 Aug 25	3.39000 +0.01	3.42	3.31	3.38	220,526
26 Aug 25	3.38000 +0.07	3.44	3.31	3.34	167,987
25 Aug 25	3.31000 -0.05	3.63	3.28	3.39	314,813
22 Aug 25	3.36000 +0.05	3.50	3.28	3.34	428,897
21 Aug 25	3.31000 -0.01	3.32	3.24	3.32	204,050
20 Aug 25	3.32000 +0.08	3.34	3.12	3.24	296,727
19 Aug 25	3.24000 -0.02	3.30	3.11	3.28	452,854
18 Aug 25	3.26000 -0.13	3.44	3.25	3.40	278,449
15 Aug 25	3.39000 +0.01	3.41	3.27	3.38	334,098
14 Aug 25	3.38000 -0.22	3.58	3.33	3.58	350,945
13 Aug 25	3.60000 -0.16	3.80	3.52	3.78	371,105
12 Aug 25	3.76000 +0.16	3.76	3.60	3.65	331,889
11 Aug 25	3.60000 +0.08	3.74	3.52	3.52	309,426
08 Aug 25	3.52000 -0.31	3.88	3.48	3.83	444,251
07 Aug 25	3.82500 +0.23	3.90	3.65	3.65	509,036
06 Aug 25	3.59500 -1.06	3.87	3.26	3.73	2,050,933
05 Aug 25	4.66000 +0.09	4.72	4.44	4.57	438,106
04 Aug 25	4.57000 -0.09	4.81	4.50	4.72	452,605
01 Aug 25	4.66000 -0.34	5.04	4.65	4.92	465,301
31 Jul 25	5.00000 -0.03	5.14	4.95	4.99	380,725
30 Jul 25	5.03000 +0.04	5.18	4.97	5.02	222,629
29 Jul 25	4.99000 -0.25	5.30	4.92	5.29	414,888
28 Jul 25	5.24000 -0.04	5.40	5.20	5.35	399,567
25 Jul 25	5.28000 +0.03	5.32	5.20	5.26	198,965
24 Jul 25	5.25000 -0.04	5.32	5.22	5.31	174,188
23 Jul 25	5.29000 +0.09	5.30	5.10	5.16	371,208
22 Jul 25	5.20000 +0.08	5.24	4.89	5.10	540,090
21 Jul 25	5.12000 +0.15	5.42	5.04	5.06	561,259
18 Jul 25	4.97000 -0.18	5.37	4.94	5.20	526,074
17 Jul 25	5.15000 +0.42	5.17	4.73	4.75	427,026
16 Jul 25	4.73000 +0.20	4.77	4.47	4.53	300,655
15 Jul 25	4.53000 -0.19	4.83	4.49	4.80	369,594
14 Jul 25	4.72000 -0.05	4.80	4.49	4.74	617,749
11 Jul 25	4.76500 -0.43	5.15	4.66	5.13	540,074
10 Jul 25	5.19000 -0.19	5.38	5.10	5.34	392,927
09 Jul 25	5.38000 +0.14	5.55	5.24	5.30	454,440
08 Jul 25	5.24000 +0.13	5.36	5.09	5.18	467,061
07 Jul 25	5.11000 +0.04	5.13	4.89	5.01	393,427
03 Jul 25	5.07000 +0.10	5.09	4.93	5.05	184,787
02 Jul 25	4.97000 +0.01	5.17	4.94	4.96	434,305
01 Jul 25	4.96000 -0.08	5.16	4.85	4.99	426,913
30 Jun 25	5.04000 +0.02	5.27	5.01	5.09	576,721
27 Jun 25	5.02000 -0.17	5.27	4.89	5.19	4,210,612
26 Jun 25	5.19000 +0.27	5.28	4.88	4.92	429,650
25 Jun 25	4.92000 -0.22	5.25	4.89	5.18	342,794
24 Jun 25	5.14000 +0.24	5.27	5.00	5.00	297,988
23 Jun 25	4.90000 -0.09	5.07	4.74	4.93	373,829
20 Jun 25	4.99000 -0.07	5.13	4.85	5.12	593,368
18 Jun 25	5.06000 +0.00	5.25	5.01	5.09	377,277
17 Jun 25	5.06000 -0.25	5.27	5.05	5.26	302,520
16 Jun 25	5.31000 +0.03	5.52	5.26	5.39	322,929
13 Jun 25	5.28000 -0.51	5.64	5.28	5.61	469,427
12 Jun 25	5.79000 -0.46	6.33	5.78	6.21	496,475
11 Jun 25	6.25000 +0.13	6.38	6.04	6.20	261,399
10 Jun 25	6.12000 +0.08	6.29	6.00	6.08	284,113
09 Jun 25	6.04000 -0.19	6.55	6.02	6.35	323,128
06 Jun 25	6.23000 +0.16	6.36	6.12	6.15	250,406
05 Jun 25	6.07000 -0.07	6.25	5.93	6.15	263,906
04 Jun 25	6.14000 -0.13	6.27	6.03	6.20	280,153
03 Jun 25	6.27000 +0.18	6.29	5.84	6.15	492,805
02 Jun 25	6.09000 -0.06	6.19	5.99	6.00	411,731
30 May 25	6.15000 -0.13	6.28	5.90	6.23	360,355
29 May 25	6.28000 -0.31	6.81	6.24	6.76	370,014
28 May 25	6.59000 -0.43	7.07	6.50	7.02	344,819
27 May 25	7.02000 +0.25	7.44	6.92	7.00	727,470
23 May 25	6.77000 +0.15	6.80	6.36	6.36	315,949
22 May 25	6.62000 -0.05	6.91	6.20	6.59	517,025
21 May 25	6.66500 -0.53	7.16	6.64	7.08	582,022
20 May 25	7.19000 -0.12	7.28	6.75	7.28	561,225
19 May 25	7.31000 -0.18	7.45	7.16	7.31	382,431
16 May 25	7.49000 +0.24	7.59	7.24	7.36	422,221
15 May 25	7.25000 -0.38	7.56	6.96	7.46	482,821
14 May 25	7.63000 +0.45	7.73	7.06	7.29	644,986
13 May 25	7.18000 +0.26	7.55	6.90	6.90	677,221
12 May 25	6.92000 +0.48	7.13	6.57	6.78	601,018
09 May 25	6.44000 -0.06	6.86	6.35	6.57	532,747
08 May 25	6.50000 +0.49	6.96	6.12	6.12	1,029,096
07 May 25	6.01000 +0.94	6.53	5.40	5.40	1,523,033
06 May 25	5.07000 +0.33	5.15	4.58	4.64	562,119
05 May 25	4.74000 -0.28	5.05	4.74	4.91	229,531
02 May 25	5.02000 +0.56	5.15	4.50	4.53	512,158
01 May 25	4.46000 +0.07	4.59	4.30	4.50	257,458
30 Apr 25	4.39000 +0.20	4.40	3.96	4.08	208,206
29 Apr 25	4.19000 +0.05	4.87	4.16	4.19	481,563
28 Apr 25	4.14000 -0.12	4.35	4.04	4.28	252,351
25 Apr 25	4.26000 +0.06	4.30	4.07	4.13	211,184
24 Apr 25	4.20500 +0.29	4.28	3.95	3.95	308,376
23 Apr 25	3.91000 +0.01	4.21	3.88	4.10	295,494
22 Apr 25	3.90000 +0.08	4.09	3.80	4.09	282,752
21 Apr 25	3.82000 -0.17	4.00	3.74	3.93	218,235
17 Apr 25	3.99000 +0.05	4.10	3.92	3.94	184,511
16 Apr 25	3.94000 -0.14	4.08	3.81	3.88	247,301
15 Apr 25	4.08000 +0.08	4.21	4.04	4.05	180,314
14 Apr 25	4.00000 -0.14	4.28	3.91	4.25	272,760
11 Apr 25	4.14000 +0.06	4.25	3.91	4.05	280,862
10 Apr 25	4.08000 -0.13	4.12	3.88	4.09	358,568
09 Apr 25	4.21000 +0.65	4.30	3.51	3.51	529,332
08 Apr 25	3.56000 -0.30	4.16	3.47	4.07	434,468
07 Apr 25	3.86000 +0.36	4.09	3.20	3.21	634,041
04 Apr 25	3.50000 -0.41	3.83	3.33	3.83	601,215
03 Apr 25	3.91000 -0.43	4.16	3.70	4.01	665,272
02 Apr 25	4.34000 +0.24	4.51	3.91	4.03	448,769
01 Apr 25	4.10000 +0.10	4.22	3.77	3.96	724,532
31 Mar 25	4.00000 -0.14	4.11	3.91	4.00	586,862
28 Mar 25	4.14000 -0.44	4.54	4.02	4.49	690,026
27 Mar 25	4.58000 -0.39	4.93	4.55	4.91	397,871
26 Mar 25	4.97000 +0.09	5.06	4.79	4.85	525,485
25 Mar 25	4.88000 -0.89	5.20	4.71	5.05	1,464,865
24 Mar 25	5.77000 +0.13	6.08	5.74	5.85	535,868
21 Mar 25	5.64000 -0.11	5.74	5.51	5.56	207,022
20 Mar 25	5.75000 -0.08	5.90	5.58	5.72	298,911
19 Mar 25	5.83000 -0.15	6.14	5.78	6.03	449,289
18 Mar 25	5.98000 -0.13	6.08	5.87	6.06	228,726
17 Mar 25	6.11000 +0.21	6.19	5.80	5.93	353,112
14 Mar 25	5.90000 +0.47	5.90	5.48	5.58	532,737
13 Mar 25	5.43000 -0.39	5.94	5.40	5.85	376,310
12 Mar 25	5.82000 +0.35	6.04	5.66	5.69	403,374
11 Mar 25	5.47000 -0.14	5.94	5.39	5.56	357,754
10 Mar 25	5.61000 -0.45	6.11	5.51	5.98	331,695
07 Mar 25	6.06000 +0.06	6.14	5.58	6.00	428,198
06 Mar 25	6.00000 -0.01	6.33	5.74	5.82	411,711
05 Mar 25	6.01000 +0.42	6.06	5.53	5.67	528,012
04 Mar 25	5.59500 +0.28	5.77	5.11	5.13	607,807
03 Mar 25	5.31500 -0.55	6.19	5.22	5.91	523,892
28 Feb 25	5.87000 +0.67	5.90	5.07	5.16	1,030,054
27 Feb 25	5.20000 -0.41	5.69	5.20	5.69	412,619
26 Feb 25	5.61000 +0.26	5.85	5.50	5.51	588,516
25 Feb 25	5.35000 -0.32	5.59	5.15	5.55	773,482
24 Feb 25	5.67000 -0.45	6.33	5.64	6.10	613,776
21 Feb 25	6.12000 -0.28	6.97	6.03	6.53	673,055
20 Feb 25	6.40000 +0.08	6.69	6.16	6.29	565,494
19 Feb 25	6.32000 +0.44	6.55	5.77	5.80	859,682
18 Feb 25	5.88000 -0.23	6.32	5.82	6.25	719,627
14 Feb 25	6.11000 -0.54	6.72	5.91	6.26	848,815
13 Feb 25	6.65000 +1.33	6.65	5.00	5.27	1,964,552
12 Feb 25	5.32000 -3.33	5.53	4.51	5.03	4,286,298
11 Feb 25	8.65000 +0.08	9.05	8.45	8.49	1,125,938
10 Feb 25	8.57000 -0.45	9.27	8.53	9.18	555,945
07 Feb 25	9.02000 -0.84	10.03	8.91	9.90	552,187
06 Feb 25	9.86000 +0.60	10.68	9.51	10.01	613,759
05 Feb 25	9.26000 +0.21	9.53	8.62	8.82	437,005
04 Feb 25	9.05000 +0.77	9.25	8.22	8.28	585,980
03 Feb 25	8.28000 -0.48	8.80	7.87	8.17	550,953
31 Jan 25	8.76000 +0.39	9.60	8.30	8.54	604,071
30 Jan 25	8.37000 -0.45	9.15	7.88	8.75	836,599
29 Jan 25	8.82000 +0.17	9.31	8.61	8.76	428,158
28 Jan 25	8.65000 -0.07	9.20	7.98	9.13	689,449
27 Jan 25	8.72000 -2.32	10.01	8.60	9.80	1,030,868
24 Jan 25	11.04000 +0.33	11.74	10.60	10.89	763,033
23 Jan 25	10.71000 +0.00	10.80	10.10	10.32	444,811
22 Jan 25	10.71000 +0.77	10.84	9.62	10.01	809,792
21 Jan 25	9.94000 +1.30	9.96	8.74	8.74	913,920
17 Jan 25	8.64000 +0.24	9.34	8.40	8.82	912,315
16 Jan 25	8.40000 -2.77	11.90	8.30	11.55	2,114,579
15 Jan 25	11.17000 +1.87	11.68	9.60	9.90	1,222,121
14 Jan 25	9.30000 -1.25	11.81	9.09	11.09	1,049,945
13 Jan 25	10.55000 -0.42	11.83	10.22	10.42	936,901
10 Jan 25	10.97000 -0.89	12.00	10.35	11.60	1,349,811
08 Jan 25	11.86000 -4.38	14.94	11.55	14.86	2,022,869
07 Jan 25	16.24000 -0.31	16.49	14.76	15.88	956,530
06 Jan 25	16.55000 +0.00	17.55	16.00	16.80	1,619,901
03 Jan 25	16.55000 +3.61	16.83	13.13	13.50	2,181,179
02 Jan 25	12.94000 +1.34	13.00	11.31	11.69	833,395
31 Dec 24	11.60000 -1.31	13.00	11.23	12.81	1,181,748
30 Dec 24	12.91000 -1.36	14.31	12.71	14.00	1,168,353
27 Dec 24	14.27000 +1.69	14.55	12.66	13.50	1,981,446
26 Dec 24	12.58000 +2.36	12.80	9.70	10.22	1,651,940
24 Dec 24	10.22000 +0.96	10.50	9.07	9.23	698,526
23 Dec 24	9.26000 +0.27	9.34	8.73	9.12	386,410
20 Dec 24	8.99000 +0.76	9.10	7.68	8.25	739,994
19 Dec 24	8.23000 -0.31	9.50	8.06	8.80	911,127
18 Dec 24	8.54000 +0.55	9.24	8.00	8.10	1,000,851
17 Dec 24	7.99000 +0.25	8.09	7.46	7.79	412,095
16 Dec 24	7.74000 +0.26	8.01	7.04	7.43	500,876
13 Dec 24	7.48000 +0.38	7.70	7.07	7.07	327,559
12 Dec 24	7.10000 -0.24	7.34	7.06	7.20	181,328
11 Dec 24	7.34000 +0.17	7.99	7.05	7.43	735,098
10 Dec 24	7.17000 -0.40	7.59	6.80	7.56	514,400
09 Dec 24	7.57000 +0.81	7.79	6.90	7.09	911,368
06 Dec 24	6.76000 +0.15	6.89	6.61	6.75	309,353
05 Dec 24	6.61000 +0.28	6.72	6.10	6.37	396,508
04 Dec 24	6.33000 +0.13	6.56	6.09	6.15	413,615
03 Dec 24	6.20000 -0.17	6.45	6.05	6.45	246,924
02 Dec 24	6.37000 +0.19	6.41	6.01	6.06	295,256
29 Nov 24	6.18000 +0.34	6.35	5.92	5.92	183,433
27 Nov 24	5.84000 -0.31	6.49	5.65	6.21	515,311
26 Nov 24	6.15000 -0.55	6.71	5.93	6.65	664,914
25 Nov 24	6.70000 +0.90	6.73	5.91	5.96	700,658
22 Nov 24	5.80000 -0.01	5.95	5.52	5.86	379,817
21 Nov 24	5.81500 +0.37	5.99	5.33	5.33	332,587
20 Nov 24	5.45000 -0.11	5.68	5.17	5.56	300,828
19 Nov 24	5.56000 +0.16	5.75	5.10	5.30	406,336
18 Nov 24	5.40000 -0.39	6.26	5.36	5.76	440,223
15 Nov 24	5.79000 -0.15	6.28	5.36	6.00	677,670
14 Nov 24	5.94000 -0.41	7.11	5.83	6.50	937,563
13 Nov 24	6.35000 +0.43	6.48	5.92	6.18	805,536
12 Nov 24	5.92000 +0.14	5.95	5.51	5.65	502,620
11 Nov 24	5.78000 +0.48	5.82	5.22	5.39	582,172
08 Nov 24	5.30000 +0.05	5.68	5.05	5.46	700,723
07 Nov 24	5.25000 +0.67	5.43	4.60	4.60	695,648
06 Nov 24	4.58000 +0.10	4.70	4.36	4.65	152,650
05 Nov 24	4.48000 -0.16	4.85	4.30	4.75	347,565
04 Nov 24	4.64000 +0.16	4.75	4.43	4.53	376,549
01 Nov 24	4.48000 +0.32	4.50	4.17	4.17	620,200
31 Oct 24	4.16000 -0.11	4.35	3.95	4.32	704,819
30 Oct 24	4.27000 +0.94	4.30	3.43	3.50	991,345
29 Oct 24	3.33000 -0.36	3.76	3.32	3.76	228,049
28 Oct 24	3.69000 +0.33	3.74	3.40	3.44	280,246
25 Oct 24	3.36000 +0.04	3.38	3.28	3.32	98,138
24 Oct 24	3.32000 -0.05	3.39	3.25	3.37	94,592
23 Oct 24	3.37000 -0.09	3.52	3.26	3.41	107,981
22 Oct 24	3.46000 -0.02	3.54	3.31	3.33	180,609
21 Oct 24	3.48000 -0.04	3.55	3.30	3.51	108,559
18 Oct 24	3.52000 +0.13	3.55	3.39	3.45	153,837
17 Oct 24	3.39000 -0.23	3.62	3.35	3.62	115,295
16 Oct 24	3.62000 +0.20	3.66	3.38	3.43	226,413
15 Oct 24	3.42000 -0.27	3.73	3.21	3.66	352,129
14 Oct 24	3.69000 +0.06	3.86	3.57	3.63	298,065
11 Oct 24	3.63000 +0.01	3.73	3.53	3.65	308,778
10 Oct 24	3.62000 +0.39	3.66	3.16	3.36	808,067
09 Oct 24	3.23000 +0.43	3.25	2.77	2.77	606,361
08 Oct 24	2.80000 +0.13	2.87	2.56	2.64	283,083
07 Oct 24	2.67000 +0.15	2.68	2.43	2.54	189,856
04 Oct 24	2.52000 +0.06	2.53	2.42	2.53	130,349
03 Oct 24	2.46000 +0.00	2.54	2.43	2.43	93,498
02 Oct 24	2.46000 -0.03	2.60	2.42	2.50	121,947
01 Oct 24	2.49000 -0.14	2.65	2.43	2.62	113,440
30 Sep 24	2.63000 -0.03	2.70	2.57	2.65	96,416
27 Sep 24	2.66000 +0.00	2.71	2.42	2.68	127,945
26 Sep 24	2.66000 +0.14	2.67	2.53	2.53	104,151
25 Sep 24	2.52000 -0.04	2.66	2.43	2.56	113,132
24 Sep 24	2.56000 +0.11	2.60	2.43	2.49	108,998
23 Sep 24	2.45000 -0.16	2.65	2.42	2.61	110,082
20 Sep 24	2.61000 -0.09	2.73	2.55	2.72	103,293
19 Sep 24	2.70000 +0.12	2.73	2.65	2.65	156,076
18 Sep 24	2.58000 -0.16	2.77	2.58	2.73	107,206
17 Sep 24	2.74000 +0.17	2.78	2.52	2.57	197,053
16 Sep 24	2.57000 +0.10	2.57	2.31	2.45	213,383
13 Sep 24	2.47000 -0.07	2.64	2.46	2.59	113,506
12 Sep 24	2.54000 -0.07	2.75	2.53	2.63	139,384
11 Sep 24	2.61000 +0.09	2.63	2.49	2.54	144,634
10 Sep 24	2.52000 -0.05	2.60	2.52	2.55	71,475
09 Sep 24	2.57000 +0.03	2.63	2.51	2.56	94,780
06 Sep 24	2.54000 -0.04	2.60	2.46	2.60	122,348
05 Sep 24	2.58000 -0.03	2.64	2.56	2.61	109,313
04 Sep 24	2.61000 +0.12	2.63	2.42	2.49	135,884
03 Sep 24	2.49000 -0.20	2.61	2.43	2.58	321,455
30 Aug 24	2.69000 -0.04	2.78	2.68	2.74	191,296
29 Aug 24	2.73000 +0.02	2.80	2.68	2.72	209,324
28 Aug 24	2.71000 -0.19	2.94	2.71	2.90	200,421
27 Aug 24	2.90000 -0.06	3.01	2.89	2.91	85,661
26 Aug 24	2.96000 -0.06	3.03	2.93	3.03	98,482
23 Aug 24	3.02000 +0.18	3.06	2.87	2.90	122,196
22 Aug 24	2.84000 -0.10	2.98	2.80	2.95	134,969
21 Aug 24	2.94000 -0.02	2.98	2.85	2.95	133,411
20 Aug 24	2.96000 -0.06	3.06	2.90	2.99	66,082
19 Aug 24	3.02000 +0.11	3.06	2.90	2.90	175,835
16 Aug 24	2.91000 -0.10	3.01	2.88	3.00	110,335
15 Aug 24	3.00500 +0.25	3.01	2.82	2.82	111,271
14 Aug 24	2.76000 -0.22	3.04	2.67	3.04	218,886
13 Aug 24	2.98000 +0.06	3.07	2.95	2.95	260,923
12 Aug 24	2.92000 -0.11	3.03	2.87	3.03	98,880
09 Aug 24	3.03000 -0.07	3.17	2.99	3.10	173,772
08 Aug 24	3.10000 +0.28	3.10	2.85	2.91	156,032
07 Aug 24	2.82000 -0.14	3.08	2.80	3.06	186,560
06 Aug 24	2.96000 +0.07	3.06	2.93	3.06	153,576
05 Aug 24	2.89000 -0.19	3.11	2.76	2.84	248,351
02 Aug 24	3.08000 -0.05	3.12	2.93	3.10	253,803
01 Aug 24	3.12500 -0.38	3.56	3.12	3.50	192,086
31 Jul 24	3.51000 +0.41	3.94	3.25	3.32	671,683
30 Jul 24	3.10000 -0.08	3.26	3.02	3.25	290,269
29 Jul 24	3.18000 -0.31	3.55	3.14	3.50	265,987
26 Jul 24	3.49000 -0.01	3.58	3.43	3.53	73,247
25 Jul 24	3.50000 -0.03	3.65	3.44	3.57	108,196
24 Jul 24	3.53000 -0.15	3.71	3.52	3.70	214,974
23 Jul 24	3.68000 -0.18	3.85	3.60	3.85	300,758
22 Jul 24	3.86000 +0.09	3.87	3.72	3.78	154,694
19 Jul 24	3.77000 -0.12	3.89	3.75	3.89	218,845
18 Jul 24	3.89000 -0.05	4.05	3.81	3.96	147,759
17 Jul 24	3.94000 -0.16	4.08	3.86	4.00	129,743
16 Jul 24	4.10000 -0.02	4.24	4.02	4.22	242,513
15 Jul 24	4.12000 -0.04	4.13	4.00	4.12	196,527
12 Jul 24	4.16000 -0.05	4.32	4.10	4.25	105,859
11 Jul 24	4.21000 +0.19	4.21	3.98	4.04	164,170
10 Jul 24	4.02000 +0.06	4.05	3.92	4.01	114,727
09 Jul 24	3.96000 -0.03	4.04	3.89	3.96	141,451
08 Jul 24	3.99000 -0.01	4.05	3.84	4.00	150,780
05 Jul 24	4.00000 +0.13	4.08	3.79	3.87	195,246
03 Jul 24	3.87000 +0.01	3.92	3.82	3.91	56,204
02 Jul 24	3.86000 +0.11	3.88	3.66	3.69	219,987
01 Jul 24	3.75000 -0.06	3.87	3.63	3.81	258,110
28 Jun 24	3.81000 -0.21	4.03	3.60	3.98	2,736,977
27 Jun 24	4.02000 +0.15	4.07	3.84	3.89	198,052
26 Jun 24	3.87000 -0.05	4.08	3.80	3.89	347,970
25 Jun 24	3.92000 +0.03	3.93	3.84	3.93	209,509
24 Jun 24	3.89000 +0.01	3.93	3.85	3.89	128,430
21 Jun 24	3.88000 -0.08	3.99	3.81	3.96	231,421
20 Jun 24	3.96000 +0.11	4.04	3.81	3.83	226,085
18 Jun 24	3.85000 -0.08	3.98	3.73	3.98	201,168
17 Jun 24	3.93000 +0.22	3.95	3.65	3.68	165,981
14 Jun 24	3.71000 -0.18	3.87	3.65	3.84	186,064
13 Jun 24	3.89000 -0.01	3.96	3.82	3.86	139,331
12 Jun 24	3.90000 +0.14	4.10	3.85	3.90	158,954
11 Jun 24	3.76000 -0.11	3.89	3.63	3.89	214,306
10 Jun 24	3.87000 +0.11	3.99	3.60	3.76	758,011
07 Jun 24	3.76000 -0.12	3.85	3.71	3.82	181,940
06 Jun 24	3.88000 -0.12	4.00	3.69	4.00	363,863
05 Jun 24	4.00000 +0.13	4.04	3.84	3.93	176,518
04 Jun 24	3.87000 -0.20	4.07	3.82	4.04	262,069
03 Jun 24	4.07000 -0.09	4.20	3.95	4.13	323,402
31 May 24	4.16000 +0.07	4.18	3.98	4.09	201,515
30 May 24	4.09000 -0.25	4.36	4.08	4.30	164,839
29 May 24	4.34000 -0.17	4.60	4.34	4.47	226,960
28 May 24	4.51000 +0.29	4.58	4.28	4.28	225,634
24 May 24	4.22000 +0.12	4.25	4.06	4.10	122,419
23 May 24	4.10000 -0.01	4.24	3.99	4.21	192,073
22 May 24	4.11000 -0.11	4.24	4.06	4.17	185,683
21 May 24	4.22000 -0.15	4.43	4.13	4.35	246,704
20 May 24	4.37000 -0.08	4.53	4.30	4.51	178,383
17 May 24	4.45000 -0.09	4.58	4.39	4.58	126,923
16 May 24	4.54000 +0.01	4.61	4.48	4.58	125,888
15 May 24	4.53000 -0.16	4.77	4.35	4.72	246,902
14 May 24	4.69000 +0.05	4.78	4.42	4.70	213,378
13 May 24	4.64000 +0.22	4.79	4.45	4.45	246,432
10 May 24	4.42000 +0.20	4.64	4.29	4.29	325,825
09 May 24	4.22000 +0.02	4.26	4.10	4.20	127,619
08 May 24	4.20000 -0.04	4.28	4.03	4.13	220,347
07 May 24	4.24000 -0.01	4.28	4.06	4.25	264,816
06 May 24	4.25000 -0.25	4.65	4.20	4.48	328,102
03 May 24	4.50000 +0.05	4.68	4.35	4.56	209,356
02 May 24	4.45000 +0.05	4.50	4.01	4.48	912,478
01 May 24	4.40000 -0.24	4.70	4.38	4.65	423,994
30 Apr 24	4.64000 -0.29	4.94	4.62	4.86	331,987
29 Apr 24	4.93000 +0.48	5.23	4.43	4.50	465,980
26 Apr 24	4.45000 -0.92	5.13	3.68	5.01	1,140,699
25 Apr 24	5.37000 -0.33	5.66	5.34	5.63	193,268
24 Apr 24	5.70000 +0.07	5.76	5.53	5.65	98,691
23 Apr 24	5.63000 +0.17	5.78	5.45	5.50	95,783
22 Apr 24	5.46000 -0.24	5.72	5.35	5.71	222,181
19 Apr 24	5.70000 -0.05	5.76	5.55	5.68	198,567
18 Apr 24	5.75000 +0.11	5.95	5.34	5.60	228,140
17 Apr 24	5.64000 -0.40	6.19	5.63	6.04	233,620
16 Apr 24	6.04000 +0.02	6.05	5.92	5.94	102,840
15 Apr 24	6.02000 -0.03	6.09	5.80	6.00	199,891
12 Apr 24	6.05000 -0.32	6.38	6.03	6.38	120,608
11 Apr 24	6.37000 +0.21	6.37	6.02	6.14	120,751
10 Apr 24	6.16000 -0.45	6.46	6.07	6.34	283,646
09 Apr 24	6.61000 +0.55	6.67	6.01	6.01	258,382
08 Apr 24	6.06000 +0.12	6.11	5.88	5.99	90,332
05 Apr 24	5.94000 -0.25	6.24	5.85	6.10	119,263
04 Apr 24	6.19000 -0.21	6.60	6.13	6.46	127,560
03 Apr 24	6.40000 +0.28	6.46	6.04	6.13	112,558
02 Apr 24	6.12000 -0.15	6.16	6.02	6.16	116,773
01 Apr 24	6.27000 +0.11	6.29	6.06	6.16	71,866
28 Mar 24	6.16000 +0.13	6.25	6.01	6.18	104,625
27 Mar 24	6.03000 +0.20	6.13	5.80	5.94	154,275
26 Mar 24	5.83000 -0.17	6.07	5.71	6.00	232,568
25 Mar 24	6.00000 -0.06	6.16	5.95	6.07	122,341
22 Mar 24	6.06000 -0.42	6.47	5.99	6.28	148,337
21 Mar 24	6.48000 +0.23	6.70	6.32	6.39	166,395
20 Mar 24	6.25000 +0.34	6.34	5.80	5.93	144,177
19 Mar 24	5.91000 +0.02	6.01	5.76	5.86	161,994
18 Mar 24	5.89000 -0.21	6.19	5.89	6.17	181,285
15 Mar 24	6.10000 +0.00	6.17	5.97	5.99	186,854
14 Mar 24	6.10000 -0.13	6.22	5.91	6.16	302,413
13 Mar 24	6.23000 -0.13	6.41	6.20	6.28	112,459
12 Mar 24	6.36000 -0.18	6.45	6.20	6.45	137,954
11 Mar 24	6.54000 -0.15	6.83	6.46	6.83	120,584
08 Mar 24	6.69000 -0.15	7.08	6.66	6.97	134,744
07 Mar 24	6.84000 +0.26	6.94	6.62	6.69	111,248
06 Mar 24	6.58000 +0.02	6.73	6.46	6.58	120,564
05 Mar 24	6.56000 -0.21	6.80	6.43	6.62	137,972
04 Mar 24	6.77000 -0.06	7.11	6.74	6.83	292,861
01 Mar 24	6.83000 +0.53	6.95	6.16	6.20	349,238
29 Feb 24	6.30000 +0.23	6.45	6.13	6.26	229,504
28 Feb 24	6.07000 -0.20	6.31	6.05	6.17	247,312
27 Feb 24	6.27000 -0.11	6.49	6.22	6.49	209,755
26 Feb 24	6.38000 +0.26	6.43	5.95	6.12	317,358
23 Feb 24	6.12000 -0.19	6.45	6.02	6.31	303,476
22 Feb 24	6.31000 -0.15	6.64	6.22	6.60	429,004
21 Feb 24	6.46000 -0.22	6.71	6.39	6.60	206,661
20 Feb 24	6.68500 -0.41	7.00	6.57	6.98	288,177
16 Feb 24	7.09000 +0.00	7.19	6.61	7.04	317,773
15 Feb 24	7.09000 -0.06	7.42	6.88	7.21	290,779
14 Feb 24	7.15000 -1.11	8.74	6.85	8.51	859,298
13 Feb 24	8.26000 -0.85	9.13	8.14	8.58	359,360
12 Feb 24	9.11500 +0.72	9.19	8.41	8.55	464,761
09 Feb 24	8.40000 +0.76	8.41	7.75	7.75	364,349
08 Feb 24	7.63500 +0.35	7.72	7.19	7.19	295,911
07 Feb 24	7.28500 -0.38	7.72	7.19	7.72	319,775
06 Feb 24	7.66000 +0.06	7.68	7.50	7.60	143,670
05 Feb 24	7.60000 -0.41	8.00	7.53	7.93	158,520
02 Feb 24	8.01000 -0.02	8.22	7.77	7.97	233,781
01 Feb 24	8.03000 +0.17	8.18	7.66	7.94	264,664
31 Jan 24	7.86000 -0.18	8.44	7.84	7.91	210,299
30 Jan 24	8.04000 -0.38	8.51	7.80	8.44	326,121
29 Jan 24	8.42000 +0.58	8.43	7.79	7.85	398,631
26 Jan 24	7.84000 -0.08	8.02	7.68	7.98	251,699
25 Jan 24	7.92000 +0.52	8.00	7.12	7.49	865,210
24 Jan 24	7.40000 -0.41	7.93	7.35	7.87	206,173
23 Jan 24	7.81000 +0.52	7.86	7.35	7.35	152,640
22 Jan 24	7.29000 +0.29	7.32	7.00	7.15	157,740
19 Jan 24	7.00000 +0.30	7.02	6.62	6.80	125,114
18 Jan 24	6.70000 +0.02	6.89	6.55	6.81	105,408
17 Jan 24	6.68000 +0.06	6.70	6.45	6.46	95,007
16 Jan 24	6.62000 -0.04	6.72	6.41	6.61	175,159
12 Jan 24	6.66000 -0.07	6.81	6.52	6.74	90,823
11 Jan 24	6.73000 -0.19	7.03	6.71	6.90	114,585
10 Jan 24	6.92000 +0.31	7.38	6.79	7.01	450,161
09 Jan 24	6.61500 +0.00	6.66	6.40	6.56	88,063
08 Jan 24	6.61000 +0.50	6.67	6.11	6.17	161,651
05 Jan 24	6.11000 -0.04	6.24	6.02	6.10	153,607
04 Jan 24	6.15000 -0.13	6.38	6.10	6.25	164,072
03 Jan 24	6.28000 -0.21	6.56	6.14	6.39	170,797
02 Jan 24	6.49000 -0.52	6.96	6.43	6.96	244,584
29 Dec 23	7.01000 -0.46	7.48	6.97	7.42	178,666
28 Dec 23	7.47000 +0.00	7.61	7.31	7.34	118,602
27 Dec 23	7.47000 -0.28	7.75	7.32	7.75	153,384
26 Dec 23	7.75000 +0.18	7.80	7.49	7.56	199,156
22 Dec 23	7.57000 -0.03	7.77	7.55	7.70	115,156
21 Dec 23	7.60000 +0.47	7.63	7.16	7.20	174,810
20 Dec 23	7.13000 -0.54	7.87	7.07	7.64	261,520
19 Dec 23	7.67000 +0.04	7.90	7.26	7.71	251,241
18 Dec 23	7.63000 +0.56	7.68	6.99	7.10	384,192
15 Dec 23	7.07000 +0.06	7.12	6.85	7.12	345,490
14 Dec 23	7.01000 -0.05	7.15	6.74	7.01	209,646
13 Dec 23	7.06000 +0.26	7.08	6.65	6.87	179,297
12 Dec 23	6.80000 -0.06	6.92	6.66	6.78	86,879
11 Dec 23	6.86000 -0.18	7.12	6.75	7.08	108,941
08 Dec 23	7.04000 +0.26	7.16	6.80	6.80	133,407
07 Dec 23	6.78000 +0.05	6.92	6.69	6.82	79,737
06 Dec 23	6.73000 -0.25	7.15	6.64	7.03	129,530
05 Dec 23	6.98000 -0.12	7.02	6.90	7.01	70,093
04 Dec 23	7.10000 -0.20	7.26	6.92	7.13	143,260
01 Dec 23	7.30000 +0.41	7.35	6.61	6.67	225,250
30 Nov 23	6.89000 +0.14	6.90	6.54	6.75	93,880
29 Nov 23	6.75000 +0.19	6.97	6.60	6.60	151,394
28 Nov 23	6.56000 -0.05	6.65	6.44	6.57	94,123
27 Nov 23	6.61000 -0.43	7.02	6.58	7.00	117,908
24 Nov 23	7.04000 +0.07	7.08	6.90	6.98	78,911
22 Nov 23	6.97000 +0.02	7.24	6.71	7.10	156,710
21 Nov 23	6.95000 +0.10	7.10	6.55	6.94	305,586
20 Nov 23	6.85000 +0.58	7.23	6.26	6.27	417,864
17 Nov 23	6.27000 -0.09	6.55	6.17	6.51	168,127
16 Nov 23	6.35500 -0.80	7.30	6.16	7.10	419,434
15 Nov 23	7.15000 +1.30	7.50	6.00	6.00	782,341
14 Nov 23	5.85000 +0.52	5.92	5.60	5.65	222,234
13 Nov 23	5.33000 +0.22	5.40	4.96	5.08	234,096
10 Nov 23	5.11000 -0.12	5.28	5.05	5.20	176,640
09 Nov 23	5.23000 -0.03	5.54	5.21	5.36	151,416
08 Nov 23	5.26000 +0.03	5.29	5.10	5.29	132,788
07 Nov 23	5.23500 -0.08	5.40	5.09	5.25	219,495
06 Nov 23	5.31500 -0.53	5.94	5.27	5.94	290,028
03 Nov 23	5.84000 -0.11	6.12	5.65	6.12	243,380
02 Nov 23	5.95000 -0.25	6.44	5.85	6.13	260,639
01 Nov 23	6.20000 -0.20	6.50	6.13	6.40	178,392
31 Oct 23	6.40000 +0.24	6.51	5.95	6.13	129,736
30 Oct 23	6.16000 -0.16	6.50	6.00	6.42	169,038
27 Oct 23	6.32000 -0.21	6.55	6.28	6.55	139,300
26 Oct 23	6.53000 +0.24	6.59	6.28	6.37	120,134
25 Oct 23	6.29000 -0.54	6.79	6.26	6.66	120,630
24 Oct 23	6.83000 +0.01	7.18	6.71	6.95	119,938
23 Oct 23	6.82000 +0.36	6.89	6.46	6.50	129,887
20 Oct 23	6.46000 -0.15	6.59	6.35	6.59	124,044
19 Oct 23	6.61000 -0.29	6.99	6.54	6.90	107,764
18 Oct 23	6.90000 -0.10	7.00	6.66	6.95	131,251
17 Oct 23	7.00000 +0.29	7.15	6.51	6.67	148,105
16 Oct 23	6.71000 +0.44	6.76	6.26	6.26	131,713
13 Oct 23	6.27000 -0.14	6.73	6.20	6.41	102,954
12 Oct 23	6.41000 -0.17	6.84	6.17	6.60	111,675
11 Oct 23	6.58000 -0.51	7.24	6.48	7.10	170,945
10 Oct 23	7.09000 +0.43	7.25	6.66	6.67	194,900
09 Oct 23	6.66000 -0.05	6.74	6.33	6.60	129,316
06 Oct 23	6.71000 +0.28	6.77	6.20	6.31	145,555
05 Oct 23	6.43000 -0.13	6.62	6.35	6.62	138,710
04 Oct 23	6.56000 +0.48	6.66	6.10	6.10	173,209
03 Oct 23	6.08000 -0.27	6.42	6.03	6.29	119,985
02 Oct 23	6.35000 +0.09	6.50	6.25	6.29	91,794
29 Sep 23	6.26000 -0.03	6.53	6.15	6.45	103,769
28 Sep 23	6.29000 +0.10	6.41	6.19	6.19	87,396
27 Sep 23	6.19000 +0.34	6.24	5.95	5.97	128,536
26 Sep 23	5.85000 -0.16	6.06	5.80	5.87	146,983
25 Sep 23	6.00500 -0.45	6.47	5.70	6.45	250,141
22 Sep 23	6.46000 +0.49	6.88	5.94	6.00	519,131
21 Sep 23	5.97000 +0.42	6.17	5.47	5.51	416,365
20 Sep 23	5.55000 -0.18	5.88	5.52	5.80	97,540
19 Sep 23	5.73000 -0.07	5.81	5.62	5.81	125,208
18 Sep 23	5.80000 +0.10	5.86	5.49	5.71	160,355
15 Sep 23	5.70000 -0.26	5.95	5.62	5.93	340,312
14 Sep 23	5.96000 -0.17	6.21	5.93	6.14	143,311
13 Sep 23	6.13000 +0.06	6.20	5.97	6.06	119,141
12 Sep 23	6.07000 +0.05	6.13	5.90	5.96	82,847
11 Sep 23	6.02000 -0.08	6.18	5.95	6.11	119,375
08 Sep 23	6.10000 -0.11	6.22	6.02	6.22	76,506
07 Sep 23	6.21000 +0.01	6.31	5.87	6.12	162,806
06 Sep 23	6.20000 +0.10	6.23	6.02	6.10	123,805
05 Sep 23	6.10000 -0.23	6.32	6.05	6.32	215,492
01 Sep 23	6.33000 -0.03	6.41	6.21	6.28	124,830
31 Aug 23	6.36000 -0.09	6.57	6.32	6.41	78,538
30 Aug 23	6.45000 -0.10	6.63	6.42	6.57	47,582
29 Aug 23	6.55000 +0.11	6.63	6.35	6.35	91,060
28 Aug 23	6.44000 +0.06	6.51	6.35	6.42	79,175
25 Aug 23	6.38000 +0.06	6.49	6.09	6.24	179,264
24 Aug 23	6.32000 -0.16	6.58	6.14	6.58	152,662
23 Aug 23	6.48000 +0.17	6.51	6.21	6.26	109,890
22 Aug 23	6.31000 -0.29	6.62	6.20	6.61	135,124
21 Aug 23	6.60000 +0.05	6.68	6.42	6.49	124,596
18 Aug 23	6.55000 +0.20	6.77	6.25	6.30	192,763
17 Aug 23	6.35000 -0.17	6.64	6.34	6.52	131,301
16 Aug 23	6.52000 -0.17	6.69	6.40	6.60	168,201
15 Aug 23	6.69000 -0.04	6.88	6.58	6.73	140,003
14 Aug 23	6.73000 -0.01	6.75	6.51	6.70	186,340
11 Aug 23	6.74000 -0.45	7.36	6.70	7.06	228,402
10 Aug 23	7.19000 -0.03	7.45	7.02	7.25	190,118
09 Aug 23	7.22000 -0.24	7.51	6.92	7.51	318,970
08 Aug 23	7.46000 -0.21	7.65	7.29	7.59	166,964
07 Aug 23	7.67000 +0.16	7.71	7.27	7.48	149,183
04 Aug 23	7.51000 +0.18	7.79	7.33	7.33	210,345
03 Aug 23	7.33000 -0.95	8.02	6.75	8.01	601,054
02 Aug 23	8.28000 -0.29	8.38	8.04	8.34	193,769
01 Aug 23	8.57000 -0.06	8.95	8.19	8.95	205,861
31 Jul 23	8.63000 +0.54	8.74	8.12	8.14	172,079
28 Jul 23	8.09000 +0.30	8.22	7.91	7.92	135,268
27 Jul 23	7.79000 -0.04	8.09	7.75	7.96	109,951
26 Jul 23	7.83000 -0.12	8.29	7.72	7.90	80,421
25 Jul 23	7.95000 -0.17	8.24	7.89	8.13	117,744
24 Jul 23	8.12000 -0.15	8.36	8.01	8.32	83,258
21 Jul 23	8.27000 -0.23	8.65	8.20	8.65	154,621
20 Jul 23	8.50000 -0.18	8.65	8.38	8.65	120,273
19 Jul 23	8.68000 -0.37	9.18	8.62	8.88	124,492
18 Jul 23	9.05000 +0.17	9.20	8.60	8.81	178,045
17 Jul 23	8.88000 -0.12	9.13	8.84	8.94	165,637
14 Jul 23	9.00000 -0.31	9.35	8.90	9.29	127,011
13 Jul 23	9.31000 +0.44	9.39	8.91	8.97	143,371
12 Jul 23	8.87000 +0.38	8.99	8.45	8.70	140,203
11 Jul 23	8.49000 -0.34	8.86	8.35	8.86	132,324
10 Jul 23	8.83000 +0.40	8.86	8.13	8.40	126,671
07 Jul 23	8.43000 +0.33	8.62	8.08	8.08	158,869
06 Jul 23	8.10000 -0.14	8.15	7.76	8.10	138,657
05 Jul 23	8.24000 -0.53	8.65	7.84	8.64	192,128
03 Jul 23	8.77000 +0.00	8.92	8.53	8.78	90,866
30 Jun 23	8.77000 +0.09	8.98	8.70	8.75	148,514
29 Jun 23	8.68000 +0.30	8.69	8.35	8.40	140,357
28 Jun 23	8.38000 +0.25	8.50	7.90	8.04	123,685
27 Jun 23	8.13000 +0.50	8.18	7.53	7.66	194,266
26 Jun 23	7.63000 +0.19	7.89	7.39	7.44	189,830
23 Jun 23	7.44000 -0.73	8.07	7.38	8.06	576,090
22 Jun 23	8.17000 -0.31	8.55	8.03	8.50	212,816
21 Jun 23	8.48000 -0.33	8.84	8.45	8.74	117,367
20 Jun 23	8.81000 +0.10	8.86	8.50	8.72	181,777
16 Jun 23	8.71000 -0.27	9.30	8.67	9.13	237,860
15 Jun 23	8.98000 -0.05	9.05	8.66	8.91	127,015
14 Jun 23	9.03000 -0.23	9.35	8.95	9.27	169,182
13 Jun 23	9.26000 +0.29	9.31	8.98	9.12	154,341
12 Jun 23	8.97000 +0.38	9.15	8.65	8.65	223,588
09 Jun 23	8.59000 -0.02	8.97	8.54	8.74	120,121
08 Jun 23	8.61000 +0.00	8.76	8.53	8.53	89,424
07 Jun 23	8.61000 -0.33	9.26	8.55	8.94	218,945
06 Jun 23	8.94000 +0.42	9.10	8.32	8.51	222,514
05 Jun 23	8.52000 -0.13	8.68	8.40	8.52	132,523
02 Jun 23	8.65000 -0.05	8.81	8.27	8.64	265,348
01 Jun 23	8.70000 -0.48	9.05	8.51	9.00	405,166
31 May 23	9.18000 -0.71	9.90	9.02	9.89	222,957
30 May 23	9.89000 -0.02	10.45	9.63	10.06	395,536
26 May 23	9.91000 +0.44	10.24	9.45	9.45	360,234
25 May 23	9.47000 +0.15	9.75	9.32	9.49	213,162
24 May 23	9.32000 -0.33	9.47	9.13	9.47	218,818
23 May 23	9.65000 -0.24	10.16	9.48	9.74	445,699
22 May 23	9.89000 +0.98	10.00	8.85	8.91	440,116
19 May 23	8.91000 -0.18	9.38	8.85	9.20	324,308
18 May 23	9.09000 +0.34	9.34	8.76	8.77	370,441
17 May 23	8.75000 +0.38	8.91	8.38	8.38	344,814
16 May 23	8.37000 -0.02	8.67	8.25	8.44	242,966
15 May 23	8.39000 +0.55	8.76	7.76	7.83	528,914
12 May 23	7.84000 -0.61	8.66	7.77	8.47	328,595
11 May 23	8.45000 -0.16	8.63	8.30	8.61	239,798
10 May 23	8.61000 -0.29	9.17	8.51	8.98	357,774
09 May 23	8.90000 -0.59	9.34	8.75	9.29	487,744
08 May 23	9.49000 -0.21	9.87	8.63	9.74	590,991
05 May 23	9.70000 +0.51	9.77	9.17	9.19	374,353
04 May 23	9.19000 -0.62	10.72	9.01	9.81	1,223,452
03 May 23	9.81000 +0.96	10.14	8.62	9.00	938,458
02 May 23	8.85000 +0.71	9.03	7.95	8.17	1,366,800
01 May 23	8.14000 +0.24	8.55	7.60	7.92	1,123,423
28 Apr 23	7.90000 +0.97	8.20	6.71	6.95	2,474,499
27 Apr 23	6.93000 +1.71	7.30	6.28	6.80	9,067,005
26 Apr 23	5.22000 +0.00	5.41	5.03	5.27	528,937
25 Apr 23	5.22000 -0.19	5.44	5.09	5.44	174,495
24 Apr 23	5.41000 +0.20	5.45	5.16	5.16	191,428
21 Apr 23	5.21000 -0.33	5.57	5.19	5.52	129,071
20 Apr 23	5.54000 +0.09	5.69	5.42	5.44	100,038
19 Apr 23	5.45000 +0.13	5.56	5.21	5.38	102,707
18 Apr 23	5.32000 -0.16	5.65	5.28	5.55	106,829
17 Apr 23	5.48000 +0.06	5.49	5.25	5.40	119,209
14 Apr 23	5.42000 -0.22	5.76	5.21	5.57	292,263
13 Apr 23	5.64000 +0.06	5.73	5.54	5.59	79,280
12 Apr 23	5.58000 -0.03	5.78	5.55	5.71	98,378
11 Apr 23	5.61000 -0.05	5.74	5.58	5.64	127,693
10 Apr 23	5.66000 -0.25	5.83	5.45	5.78	216,646
06 Apr 23	5.91000 +0.18	5.95	5.61	5.70	92,332
05 Apr 23	5.73000 -0.19	5.90	5.60	5.90	175,525
04 Apr 23	5.92000 -0.21	6.14	5.84	6.14	147,429
03 Apr 23	6.13000 -0.24	6.45	5.89	6.35	194,019
31 Mar 23	6.37000 +0.23	6.39	6.06	6.17	134,042
30 Mar 23	6.14000 -0.19	6.57	6.01	6.38	188,324
29 Mar 23	6.33000 +0.15	6.40	6.06	6.25	144,971
28 Mar 23	6.18000 -0.07	6.33	6.00	6.20	114,983
27 Mar 23	6.25000 +0.07	6.43	5.99	6.28	121,965
24 Mar 23	6.18000 -0.28	6.43	5.97	6.42	159,814
23 Mar 23	6.46000 +0.11	6.66	6.28	6.44	118,322
22 Mar 23	6.35000 -0.25	6.77	6.31	6.51	114,248
21 Mar 23	6.60000 +0.30	6.70	6.32	6.47	117,614
20 Mar 23	6.30000 -0.05	6.34	6.07	6.30	119,808
17 Mar 23	6.35000 -0.14	6.49	6.04	6.49	181,109
16 Mar 23	6.49000 -0.28	6.72	6.41	6.67	137,739
15 Mar 23	6.77000 +0.04	6.79	6.39	6.53	156,220
14 Mar 23	6.73000 +0.48	7.07	6.43	6.53	332,440
13 Mar 23	6.25000 +0.66	6.32	5.44	5.58	247,243
10 Mar 23	5.59000 -0.27	6.00	5.51	5.96	239,690
09 Mar 23	5.86000 -0.59	6.55	5.84	6.47	215,418
08 Mar 23	6.45000 +0.08	6.50	6.27	6.36	82,840
07 Mar 23	6.37000 -0.14	6.58	6.30	6.51	65,892
06 Mar 23	6.51000 -0.21	6.88	6.36	6.68	117,428
03 Mar 23	6.72000 +0.43	6.78	6.32	6.38	113,617
02 Mar 23	6.29000 +0.14	6.32	5.93	6.10	148,556
01 Mar 23	6.15000 -0.48	6.63	6.11	6.49	157,129
28 Feb 23	6.63000 +0.27	6.72	6.33	6.33	87,484
27 Feb 23	6.36000 +0.31	6.50	6.05	6.12	122,299
24 Feb 23	6.05000 -0.51	6.46	6.01	6.46	156,950
23 Feb 23	6.56000 +0.05	6.69	6.37	6.63	113,751
22 Feb 23	6.51500 +0.28	6.51	6.20	6.20	111,864
21 Feb 23	6.23000 -0.25	6.47	6.22	6.35	158,426
17 Feb 23	6.48000 +0.09	6.60	6.13	6.36	225,033
16 Feb 23	6.38500 -1.21	7.68	6.38	7.68	559,504
15 Feb 23	7.60000 -0.20	7.81	7.54	7.59	130,650
14 Feb 23	7.80000 +0.28	7.92	7.25	7.44	132,295
13 Feb 23	7.52000 -0.05	7.79	7.43	7.64	88,265
10 Feb 23	7.57000 -1.10	8.46	7.51	8.31	332,902
09 Feb 23	8.67000 -0.01	8.99	8.60	8.80	183,774
08 Feb 23	8.68000 +0.26	9.00	8.36	8.39	200,752
07 Feb 23	8.42000 +0.27	8.56	8.01	8.10	141,402
06 Feb 23	8.15000 -0.09	8.63	7.88	8.18	246,987
03 Feb 23	8.24000 -0.04	8.59	8.00	8.03	151,047
02 Feb 23	8.28000 +0.50	8.44	7.88	7.94	256,126
01 Feb 23	7.78000 +0.48	7.98	7.28	7.40	246,343
31 Jan 23	7.30000 +0.48	7.37	6.83	6.92	118,661
30 Jan 23	6.82000 -0.27	7.12	6.80	6.94	86,791
27 Jan 23	7.09000 +0.49	7.11	6.41	6.50	145,960
26 Jan 23	6.60500 +0.09	6.67	6.47	6.56	68,282
25 Jan 23	6.52000 -0.06	6.56	5.92	6.35	169,035
24 Jan 23	6.58000 -0.35	7.08	6.47	6.89	256,921
23 Jan 23	6.93000 +0.38	7.13	6.50	6.56	154,558
20 Jan 23	6.55000 +0.25	6.57	6.27	6.40	117,085
19 Jan 23	6.30000 -0.35	6.66	6.25	6.60	121,792
18 Jan 23	6.65000 +0.01	6.88	6.52	6.79	130,404
17 Jan 23	6.64000 -0.57	7.29	6.61	7.23	204,028
13 Jan 23	7.21000 +0.10	7.42	7.03	7.10	258,617
12 Jan 23	7.11000 +0.10	7.15	6.77	7.13	195,962
11 Jan 23	7.01000 +0.06	7.23	6.92	7.14	108,788
10 Jan 23	6.95000 +0.33	7.03	6.51	6.51	110,255
09 Jan 23	6.62000 +0.38	6.90	6.35	6.37	127,641
06 Jan 23	6.24000 +0.34	6.27	5.76	6.05	172,083
05 Jan 23	5.90000 -0.23	6.01	5.77	5.99	151,089
04 Jan 23	6.13000 -0.07	6.28	6.05	6.28	77,182
03 Jan 23	6.20000 -0.02	6.64	6.12	6.34	126,855
30 Dec 22	6.22000 -0.09	6.27	6.00	6.15	162,543
29 Dec 22	6.31000 +0.38	6.36	6.00	6.00	164,527
28 Dec 22	5.93000 -0.01	6.07	5.80	5.89	141,014
27 Dec 22	5.94000 -0.23	6.13	5.75	6.08	217,472
23 Dec 22	6.17000 -0.25	6.42	5.99	6.35	132,958
22 Dec 22	6.42000 +0.13	6.45	5.95	6.23	215,371
21 Dec 22	6.29000 -0.12	6.65	6.25	6.43	189,816
20 Dec 22	6.41000 -0.28	6.77	6.39	6.57	177,814
19 Dec 22	6.69000 -0.43	7.14	6.65	7.14	220,806
16 Dec 22	7.12000 -0.07	7.35	6.92	7.02	201,348
15 Dec 22	7.19000 -0.32	7.40	7.10	7.32	116,396
14 Dec 22	7.51000 -0.13	7.90	7.35	7.63	222,322
13 Dec 22	7.64000 +0.47	7.66	7.11	7.37	216,700
12 Dec 22	7.17000 +0.17	7.22	6.90	6.92	165,554
09 Dec 22	7.00000 -0.22	7.24	6.95	7.17	97,524
08 Dec 22	7.22000 +0.14	7.30	6.85	7.17	124,261
07 Dec 22	7.08000 -0.03	7.27	6.91	7.10	125,354
06 Dec 22	7.11000 -0.65	7.76	7.07	7.71	275,441
05 Dec 22	7.76000 -0.45	8.40	7.74	8.05	119,962
02 Dec 22	8.21000 +0.13	8.39	7.78	7.92	150,180
01 Dec 22	8.08000 -0.45	8.60	8.00	8.37	141,957
30 Nov 22	8.53000 +0.51	8.63	7.97	8.11	119,711
29 Nov 22	8.02000 +0.01	8.27	7.95	7.95	78,155
28 Nov 22	8.01000 -0.54	8.40	7.89	8.28	130,476
25 Nov 22	8.55000 +0.25	8.62	8.18	8.32	38,491
23 Nov 22	8.30000 +0.10	8.43	8.17	8.27	106,189
22 Nov 22	8.20000 +0.06	8.30	7.96	8.14	112,185
21 Nov 22	8.14000 -0.51	8.53	8.06	8.48	138,743
18 Nov 22	8.65000 -0.07	9.05	8.61	9.02	110,340
17 Nov 22	8.72000 -0.33	8.93	8.55	8.81	125,233
16 Nov 22	9.05000 -0.56	9.69	8.93	9.55	151,464
15 Nov 22	9.61000 +0.59	9.77	9.20	9.37	232,911
14 Nov 22	9.02000 -0.72	9.74	8.90	9.68	192,972
11 Nov 22	9.74000 +0.83	9.76	8.74	8.92	235,340
10 Nov 22	8.91000 +0.55	9.01	7.62	9.00	417,745
09 Nov 22	8.36000 -1.03	9.16	8.29	9.16	203,374
08 Nov 22	9.39000 +1.71	9.61	9.08	9.35	113,659
14 Oct 22	7.68000 -0.63	8.54	7.61	8.40	255,346
13 Oct 22	8.31000 +0.26	8.37	7.48	7.82	241,051
12 Oct 22	8.05000 -0.35	8.32	7.89	8.32	261,044
11 Oct 22	8.40000 -0.38	8.70	8.24	8.60	168,678
10 Oct 22	8.78000 -0.80	9.50	8.61	9.49	273,255
07 Oct 22	9.58000 -0.60	10.04	9.53	9.98	125,366
06 Oct 22	10.18000 +0.10	10.61	9.92	10.08	165,206
05 Oct 22	10.08000 -0.43	10.35	9.75	10.33	135,521
04 Oct 22	10.51000 +0.44	10.60	10.17	10.48	136,723
03 Oct 22	10.07000 -0.06	10.48	9.97	10.15	81,942
30 Sep 22	10.13000 +0.03	10.59	9.90	9.95	103,091
29 Sep 22	10.10000 -0.42	10.30	9.75	10.26	82,534
28 Sep 22	10.52000 +0.43	10.69	10.00	10.09	141,373
27 Sep 22	10.09000 +0.29	10.27	9.78	9.94	113,637
26 Sep 22	9.80000 -0.52	10.59	9.72	10.19	200,159
23 Sep 22	10.32000 -0.92	11.43	10.22	11.01	184,986
22 Sep 22	11.24000 -0.61	11.81	11.04	11.81	309,857
21 Sep 22	11.85000 +0.42	12.12	10.92	11.45	166,692
20 Sep 22	11.43000 +0.23	11.46	10.97	11.03	95,058
19 Sep 22	11.20000 +0.13	11.30	10.95	11.00	55,137
16 Sep 22	11.07000 -0.19	11.12	10.75	10.98	116,825
15 Sep 22	11.26000 +0.09	11.36	10.84	11.11	115,599
14 Sep 22	11.17000 -0.09	11.50	11.06	11.31	88,637
13 Sep 22	11.26000 -0.67	11.77	11.04	11.20	95,161
12 Sep 22	11.93000 -0.18	12.08	11.56	12.08	100,525
09 Sep 22	12.11000 -0.26	12.79	12.04	12.63	83,447
08 Sep 22	12.37000 +0.37	12.38	11.75	11.92	66,709
07 Sep 22	12.00000 +0.46	12.19	11.52	11.56	96,146
06 Sep 22	11.54000 -0.61	12.79	11.47	12.10	134,184
02 Sep 22	12.15000 -0.11	12.71	12.05	12.43	127,746
01 Sep 22	12.26000 -0.67	12.67	11.30	12.33	270,150
31 Aug 22	12.93000 +0.35	12.98	12.52	12.72	127,923
30 Aug 22	12.58000 +0.40	12.61	12.11	12.23	91,024
29 Aug 22	12.18000 -0.20	12.69	12.10	12.12	69,011
26 Aug 22	12.38000 -0.83	13.25	12.25	13.25	103,122
25 Aug 22	13.21000 +0.65	13.25	12.63	12.63	98,582
24 Aug 22	12.56000 +0.32	12.75	12.27	12.27	67,440
23 Aug 22	12.24000 -0.14	13.10	12.16	12.30	109,201
22 Aug 22	12.38000 -0.76	12.79	12.15	12.42	221,133
19 Aug 22	13.14000 -1.08	14.06	13.00	13.88	204,418
18 Aug 22	14.22000 +0.30	14.41	13.92	14.07	92,802
17 Aug 22	13.92000 -0.69	14.68	13.55	14.29	212,008
16 Aug 22	14.61000 -0.07	14.73	14.05	14.64	136,586
15 Aug 22	14.68000 +0.32	14.69	14.01	14.35	137,918
12 Aug 22	14.36000 +0.46	14.53	13.60	13.90	176,107
11 Aug 22	13.90000 -0.93	15.10	13.81	15.10	200,372
10 Aug 22	14.83000 +0.79	15.00	14.44	14.64	259,165
09 Aug 22	14.04000 -0.55	14.44	13.90	14.44	205,466
08 Aug 22	14.59000 +0.52	15.09	14.30	14.38	316,655
05 Aug 22	14.07000 +0.58	14.11	13.25	13.43	271,771
04 Aug 22	13.49000 +0.52	13.50	13.04	13.10	167,758
03 Aug 22	12.97000 +0.80	13.39	11.51	12.22	293,013
02 Aug 22	12.17000 +0.77	12.31	11.21	11.38	255,947
01 Aug 22	11.40000 -0.28	11.65	11.23	11.49	122,056
29 Jul 22	11.68000 +0.03	11.88	11.57	11.64	171,420
28 Jul 22	11.65000 +0.47	11.73	10.85	11.16	182,818
27 Jul 22	11.18000 +0.77	11.48	10.60	10.66	266,854
26 Jul 22	10.41000 -0.45	10.76	10.25	10.65	113,195
25 Jul 22	10.86000 -0.39	11.34	10.83	11.30	117,938
22 Jul 22	11.25000 -0.68	12.00	10.93	11.95	142,946
21 Jul 22	11.93000 +0.17	11.95	11.60	11.77	162,912
20 Jul 22	11.76000 +0.58	11.79	11.18	11.28	247,682
19 Jul 22	11.18000 +0.06	11.51	11.03	11.11	209,985
18 Jul 22	11.12000 +0.40	11.23	10.75	10.94	178,208
15 Jul 22	10.72000 +0.23	10.83	10.39	10.63	108,267
14 Jul 22	10.49000 +0.11	10.55	9.92	10.24	85,379
13 Jul 22	10.38000 +0.09	10.56	9.79	9.95	116,487
12 Jul 22	10.29000 +0.38	10.37	9.76	9.96	129,318
11 Jul 22	9.91000 -0.45	10.28	9.81	10.28	117,729
08 Jul 22	10.36000 +0.14	10.48	9.91	10.12	145,515
07 Jul 22	10.22000 +0.38	10.49	9.80	9.99	174,712
06 Jul 22	9.84000 +0.02	10.02	9.51	10.02	154,658
05 Jul 22	9.82000 +0.52	9.84	8.90	9.09	222,685
01 Jul 22	9.30000 -0.08	9.38	8.92	9.25	191,881
30 Jun 22	9.38000 -0.28	9.65	9.18	9.48	139,532
29 Jun 22	9.66000 +0.04	9.67	9.10	9.59	220,057
28 Jun 22	9.62000 -0.45	10.09	9.51	10.07	140,823
27 Jun 22	10.07000 +0.21	10.42	9.80	10.10	151,840
24 Jun 22	9.86000 -0.08	10.44	9.80	10.09	274,185
23 Jun 22	9.94000 +0.27	10.19	9.46	9.73	166,203
22 Jun 22	9.67000 -0.21	10.05	9.60	9.66	156,228
21 Jun 22	9.88000 +0.20	10.18	9.72	9.72	191,571
17 Jun 22	9.68000 +0.54	9.89	9.19	9.22	197,144
16 Jun 22	9.14000 -0.51	9.60	9.03	9.31	177,205
15 Jun 22	9.65000 +0.52	9.93	9.17	9.26	185,466
14 Jun 22	9.13000 -0.20	9.55	9.02	9.40	180,530
13 Jun 22	9.33000 -0.79	9.76	9.25	9.76	303,621
10 Jun 22	10.12000 -0.53	10.63	10.00	10.50	199,497
09 Jun 22	10.65000 -0.73	11.40	10.60	11.18	169,275
08 Jun 22	11.38000 -0.12	11.65	11.11	11.49	158,880
07 Jun 22	11.50000 +0.10	11.72	11.20	11.28	167,320
06 Jun 22	11.40000 -0.15	12.00	11.26	11.63	181,429
03 Jun 22	11.55000 -0.47	11.88	11.21	11.50	149,549
02 Jun 22	12.02000 +0.57	12.17	10.93	11.36	222,800
01 Jun 22	11.45000 -0.70	12.51	11.14	12.06	259,659
31 May 22	12.15000 -0.84	13.15	11.91	13.00	377,616
27 May 22	12.99000 +1.01	13.30	12.04	12.23	240,384
26 May 22	11.98000 +0.40	12.35	11.61	11.61	155,374
25 May 22	11.58000 +0.49	11.82	11.02	11.02	177,561
24 May 22	11.09000 -1.00	11.75	10.84	11.75	194,693
23 May 22	12.09000 -0.30	12.43	11.61	12.43	180,171
20 May 22	12.39000 +0.20	12.88	11.68	12.71	220,928
19 May 22	12.19000 +0.54	12.65	11.51	11.51	171,324
18 May 22	11.65000 -0.49	12.55	11.51	11.95	234,385
17 May 22	12.14000 +0.82	12.18	11.44	11.61	196,357
16 May 22	11.32000 -0.20	11.94	11.13	11.48	188,129
13 May 22	11.52000 +1.01	11.74	10.67	10.94	207,880
12 May 22	10.51000 +0.38	10.88	9.52	10.00	368,239
11 May 22	10.13000 -1.25	11.50	10.00	11.22	379,123
10 May 22	11.38000 -0.03	12.10	10.91	11.77	328,440
09 May 22	11.41000 -0.65	11.81	10.46	11.53	526,383
06 May 22	12.06000 -0.74	12.81	11.82	12.46	234,412
05 May 22	12.80000 -0.59	13.36	12.35	13.15	238,602
04 May 22	13.39000 +0.65	13.48	11.91	13.05	373,604
03 May 22	12.74000 +1.32	12.90	10.92	11.50	541,365
02 May 22	11.42000 +0.97	11.60	10.33	10.50	456,962
29 Apr 22	10.45000 -0.83	11.46	10.41	10.91	417,817
28 Apr 22	11.28000 +2.02	12.00	9.67	10.61	892,724
27 Apr 22	9.26000 -0.52	9.88	9.22	9.70	483,390
26 Apr 22	9.78000 -0.73	10.45	9.75	10.45	396,844
25 Apr 22	10.51000 +0.35	10.57	9.83	10.01	214,560
22 Apr 22	10.16000 -0.21	10.75	10.02	10.39	250,818
21 Apr 22	10.37000 -0.13	11.00	10.08	10.59	303,630
20 Apr 22	10.50000 -0.34	11.14	10.30	11.08	289,129
19 Apr 22	10.84000 +0.23	10.94	10.25	10.60	233,307
18 Apr 22	10.61000 -0.72	11.32	10.50	11.26	423,483
14 Apr 22	11.33000 +0.76	12.14	10.96	11.83	876,059
13 Apr 22	10.57000 +0.42	10.70	10.20	10.31	192,450
12 Apr 22	10.15000 -0.26	10.97	10.02	10.75	347,633
11 Apr 22	10.41000 -0.59	10.90	10.10	10.73	378,209
08 Apr 22	11.00000 -0.50	11.42	10.80	11.42	227,609
07 Apr 22	11.50000 +0.10	11.79	11.16	11.42	222,337
06 Apr 22	11.40000 -0.91	12.03	11.22	11.88	283,531
05 Apr 22	12.31000 -0.96	13.28	12.14	13.28	278,842
04 Apr 22	13.27000 +0.35	13.49	13.00	13.00	153,544
01 Apr 22	12.92000 -0.14	13.30	12.65	13.06	173,473
31 Mar 22	13.06000 -0.28	13.60	12.82	13.39	200,652
30 Mar 22	13.34000 -0.91	14.44	13.20	14.18	158,922
29 Mar 22	14.25000 +0.48	14.36	13.57	13.86	201,096
28 Mar 22	13.77000 +0.41	13.96	12.79	13.39	260,117
25 Mar 22	13.36000 -0.83	14.00	13.25	14.00	198,953
24 Mar 22	14.19000 +0.63	14.22	13.11	13.67	170,646
23 Mar 22	13.56000 +0.13	14.08	13.00	13.32	191,253
22 Mar 22	13.43000 +0.08	14.10	13.07	13.35	182,107
21 Mar 22	13.35000 -0.50	13.85	12.69	13.85	181,324
18 Mar 22	13.85000 +0.61	14.44	13.11	13.12	270,270
17 Mar 22	13.24000 +0.91	13.30	11.87	12.14	185,813
16 Mar 22	12.33000 +1.06	12.45	11.52	11.72	278,238
15 Mar 22	11.27000 +0.44	11.35	10.53	10.83	272,252
14 Mar 22	10.83000 -1.42	12.28	10.65	12.28	450,009
11 Mar 22	12.25000 -0.75	13.39	12.21	13.31	197,673
10 Mar 22	13.00000 -0.06	13.09	12.30	12.57	341,303
09 Mar 22	13.06000 +0.73	13.06	12.46	12.76	438,833
08 Mar 22	12.33000 -0.93	13.72	12.20	13.26	631,604
07 Mar 22	13.26000 -0.77	14.50	13.16	14.03	437,170
04 Mar 22	14.03000 -0.82	14.99	13.78	14.48	275,927
03 Mar 22	14.85000 -0.90	15.84	14.55	15.58	170,352
02 Mar 22	15.75000 +0.20	16.07	14.75	15.64	215,944
01 Mar 22	15.55000 -0.50	16.77	15.30	15.95	259,562
28 Feb 22	16.05000 -0.15	16.80	15.61	15.98	231,775
25 Feb 22	16.20000 +0.08	16.57	15.34	16.06	238,996
24 Feb 22	16.12000 +1.58	16.20	13.36	13.52	338,996
23 Feb 22	14.54000 -0.35	15.67	14.50	15.22	380,260
22 Feb 22	14.89000 -2.42	17.25	14.70	16.90	424,537
18 Feb 22	17.31000 -0.38	17.90	16.81	17.56	234,870
17 Feb 22	17.69000 -0.68	18.95	17.65	17.67	286,743
16 Feb 22	18.37000 +0.35	18.60	16.01	16.27	477,453
15 Feb 22	18.02000 +1.74	18.50	16.06	16.76	670,560
14 Feb 22	16.28000 +0.48	17.41	15.87	16.29	513,129
11 Feb 22	15.80000 -1.85	18.00	15.55	17.56	484,200
10 Feb 22	17.65000 +0.32	18.95	16.52	16.61	474,506
09 Feb 22	17.33000 -0.03	17.80	16.45	17.51	703,422
08 Feb 22	17.36000 +3.35	17.45	14.51	14.62	1,877,380
07 Feb 22	14.01000 +0.00	14.72	13.83	14.15	238,774
04 Feb 22	14.01000 +0.77	14.17	13.10	13.30	212,926
03 Feb 22	13.24000 -0.90	14.06	13.16	13.59	175,402
02 Feb 22	14.14000 -0.20	14.61	13.16	14.56	257,881
01 Feb 22	14.34000 +0.21	14.77	13.51	14.36	222,043
31 Jan 22	14.13000 +1.62	14.18	12.47	12.49	283,236
28 Jan 22	12.51000 +0.54	12.52	11.32	12.08	302,159
27 Jan 22	11.97000 -1.04	13.45	11.88	13.39	436,501
26 Jan 22	13.01000 -0.66	14.34	12.86	14.14	369,849
25 Jan 22	13.67000 -0.79	14.37	13.25	13.86	240,400
24 Jan 22	14.46000 +0.59	14.47	12.66	13.74	640,445
21 Jan 22	13.87000 -0.65	15.19	13.76	14.30	509,391
20 Jan 22	14.52000 -0.25	15.58	14.51	14.98	367,980
19 Jan 22	14.77000 -0.44	15.69	14.39	15.36	339,259
18 Jan 22	15.21000 -1.27	16.65	15.16	16.00	344,610
14 Jan 22	16.48000 -0.10	17.08	16.11	16.11	241,432
13 Jan 22	16.58000 -0.79	18.21	16.51	17.69	187,056
12 Jan 22	17.37000 -0.43	18.57	17.20	18.18	201,982
11 Jan 22	17.80000 +1.10	18.54	16.38	16.73	275,416
10 Jan 22	16.70000 -0.70	17.25	16.01	17.07	405,459
07 Jan 22	17.40000 -0.59	18.79	17.37	18.08	200,890
06 Jan 22	17.99000 -0.50	18.81	17.22	18.30	309,405
05 Jan 22	18.49000 -1.01	19.43	18.21	19.40	306,226
04 Jan 22	19.50000 -0.79	20.49	18.79	20.43	223,685
03 Jan 22	20.29000 +0.17	21.28	20.00	20.43	183,630
31 Dec 21	20.12000 -0.43	20.95	20.05	20.42	172,872
30 Dec 21	20.55000 +0.81	21.49	19.56	19.58	174,186
29 Dec 21	19.74000 -0.40	20.28	19.37	20.06	201,374
28 Dec 21	20.14000 -1.26	21.49	20.12	21.49	151,897
27 Dec 21	21.40000 +0.13	22.00	21.07	21.48	177,116
23 Dec 21	21.27000 +0.20	21.66	20.87	21.08	121,410
22 Dec 21	21.07000 +0.67	21.34	20.15	20.53	191,112
21 Dec 21	20.40000 +0.84	20.61	19.63	19.88	176,207
20 Dec 21	19.56000 -0.56	19.83	18.88	19.37	196,337
17 Dec 21	20.12000 +0.49	20.41	18.90	19.34	284,638
16 Dec 21	19.63000 -1.19	21.13	19.35	21.13	341,633
15 Dec 21	20.82000 +1.21	20.89	18.73	19.80	360,439
14 Dec 21	19.61000 -0.71	20.00	19.18	19.28	535,896
13 Dec 21	20.32000 -0.78	21.50	19.81	20.40	250,527
10 Dec 21	21.10000 -0.29	21.60	20.62	21.60	384,029
09 Dec 21	21.39000 -0.57	22.07	21.08	21.71	209,524
08 Dec 21	21.96000 +0.48	22.17	20.84	21.36	171,378
07 Dec 21	21.48000 +1.28	22.34	20.92	20.96	259,290
06 Dec 21	20.20000 -0.15	20.49	18.60	20.41	323,172
03 Dec 21	20.35000 -1.28	22.32	19.96	22.12	463,045
02 Dec 21	21.63000 -1.45	23.47	20.76	23.03	508,841
01 Dec 21	23.08000 -1.01	25.59	23.06	24.24	335,729
30 Nov 21	24.09000 +0.85	24.17	22.26	23.00	279,700
29 Nov 21	23.24000 +0.11	24.49	22.86	23.97	330,836
26 Nov 21	23.13000 -0.99	23.49	22.02	23.16	251,135
24 Nov 21	24.12000 +0.70	24.72	22.50	22.96	212,023
23 Nov 21	23.42000 -2.17	25.94	22.77	25.50	604,325
22 Nov 21	25.59000 -2.71	29.01	25.55	28.57	429,027
19 Nov 21	28.30000 +0.43	29.05	27.85	27.93	233,834
18 Nov 21	27.87000 -0.90	29.50	27.14	29.04	318,967
17 Nov 21	28.77000 -1.74	30.96	28.67	30.39	276,204
16 Nov 21	30.51000 -0.55	31.10	29.38	30.74	492,951
15 Nov 21	31.06000 -0.71	33.13	30.13	31.95	389,621
12 Nov 21	31.77000 +2.19	33.06	29.58	29.70	529,971
11 Nov 21	29.58000 +1.61	30.21	28.50	28.50	368,347
10 Nov 21	27.97000 -1.79	29.93	27.26	29.93	426,687
09 Nov 21	29.76000 +1.65	30.59	27.17	28.36	1,056,183
08 Nov 21	28.11000 -0.15	29.92	27.28	28.79	529,821
05 Nov 21	28.26000 +3.24	29.50	25.30	25.31	1,120,791
04 Nov 21	25.02000 +1.40	25.29	23.18	23.65	426,316
03 Nov 21	23.62000 +1.31	23.93	21.99	22.39	336,939
02 Nov 21	22.31000 +0.13	22.48	21.18	22.08	236,989
01 Nov 21	22.18000 +0.57	23.23	21.41	21.60	394,863
29 Oct 21	21.61000 -1.32	23.31	21.30	23.10	438,481
28 Oct 21	22.93000 +1.23	23.27	21.91	21.95	315,767
27 Oct 21	21.70000 -1.51	23.13	21.45	23.04	385,083
26 Oct 21	23.21000 -1.32	24.80	23.12	24.80	300,682
25 Oct 21	24.53000 +0.84	24.73	23.63	23.80	244,521
22 Oct 21	23.69000 -1.11	24.91	23.40	24.72	210,147
21 Oct 21	24.80000 +0.11	25.35	24.21	24.72	155,409
20 Oct 21	24.69000 -0.22	25.09	24.15	24.92	173,946
19 Oct 21	24.91000 +0.66	25.46	24.30	24.64	283,874
18 Oct 21	24.25000 +0.43	24.68	23.60	23.77	186,082
15 Oct 21	23.82000 -0.45	24.65	23.52	24.65	188,494
14 Oct 21	24.27000 +1.04	24.57	23.38	23.66	250,357
13 Oct 21	23.23000 +0.11	24.20	23.00	23.38	237,386
12 Oct 21	23.12000 +1.07	23.14	22.03	22.25	211,605
11 Oct 21	22.05000 +0.52	22.61	21.29	21.44	142,595
08 Oct 21	21.53000 -1.23	22.89	21.36	22.82	247,916
07 Oct 21	22.76000 +0.17	23.89	22.62	22.91	374,648
06 Oct 21	22.59000 -0.55	23.26	22.01	22.79	210,275
05 Oct 21	23.14000 +0.84	23.74	21.84	22.44	244,900
04 Oct 21	22.30000 -1.39	23.57	22.13	23.54	309,376
01 Oct 21	23.69000 +0.60	24.00	22.09	23.16	354,537
30 Sep 21	23.09000 +0.50	23.52	22.25	22.88	304,407
29 Sep 21	22.59000 -0.85	23.78	22.04	23.78	318,205
28 Sep 21	23.44000 -2.21	25.35	23.12	24.91	456,041
27 Sep 21	25.65000 +1.15	26.52	23.91	24.50	437,521
24 Sep 21	24.50000 -0.03	24.99	23.56	24.17	254,733
23 Sep 21	24.53000 +1.39	24.64	23.11	23.26	346,459
22 Sep 21	23.14000 +1.86	23.29	21.40	21.70	461,297
21 Sep 21	21.28000 -0.15	22.08	20.91	21.82	390,328
20 Sep 21	21.43000 -2.97	23.25	20.67	22.81	561,314
17 Sep 21	24.40000 -0.25	24.99	23.66	24.72	439,649
16 Sep 21	24.65000 +1.08	24.77	22.57	23.35	283,091
15 Sep 21	23.57000 +0.15	23.64	22.78	23.52	246,666
14 Sep 21	23.42000 -1.39	24.96	23.05	24.96	337,923
13 Sep 21	24.81000 +0.29	25.29	23.61	24.85	265,352
10 Sep 21	24.52000 +0.28	25.74	24.14	24.37	259,572
09 Sep 21	24.24000 +0.68	24.91	23.13	23.56	191,617
08 Sep 21	23.56000 -2.97	26.43	23.51	26.41	417,414
07 Sep 21	26.53000 +1.27	26.75	24.89	24.90	349,373
03 Sep 21	25.26000 +0.41	26.00	24.75	25.03	299,895
02 Sep 21	24.85000 +0.83	26.46	24.12	24.33	424,498
01 Sep 21	24.02000 -0.65	24.64	23.80	24.40	231,551
31 Aug 21	24.67000 +0.64	25.24	23.09	23.84	277,960
30 Aug 21	24.03000 -0.35	24.98	23.10	24.49	380,066
27 Aug 21	24.38000 +1.42	24.94	22.79	22.92	421,729
26 Aug 21	22.96000 +0.19	23.45	22.50	22.74	267,948
25 Aug 21	22.77000 -0.38	23.88	22.71	23.32	443,332
24 Aug 21	23.15000 +0.62	23.21	21.99	22.74	307,150
23 Aug 21	22.53000 +2.21	22.80	20.62	20.72	422,531
20 Aug 21	20.32000 +0.95	20.41	19.02	19.28	245,959
19 Aug 21	19.37000 -0.21	20.05	19.04	19.30	247,716
18 Aug 21	19.58000 +0.62	20.50	18.75	19.10	298,778
17 Aug 21	18.96000 -1.55	20.50	18.81	20.50	460,879
16 Aug 21	20.51000 -2.16	22.60	20.41	22.50	375,877
13 Aug 21	22.67000 -1.23	23.82	22.28	23.75	307,013
12 Aug 21	23.90000 +0.05	24.43	23.32	23.83	261,233
11 Aug 21	23.85000 -0.16	24.38	23.03	23.89	317,059
10 Aug 21	24.01000 +0.38	24.06	22.70	23.55	302,651
09 Aug 21	23.63000 +0.08	24.17	22.52	23.41	333,219
06 Aug 21	23.55000 +1.00	23.75	21.83	22.77	474,021
05 Aug 21	22.55000 +1.47	23.42	21.01	21.31	902,749
04 Aug 21	21.08000 +3.99	22.15	17.89	18.50	2,590,563
03 Aug 21	17.09000 -0.22	17.74	16.40	17.50	388,366
02 Aug 21	17.31000 -0.34	17.97	17.27	17.62	240,022
30 Jul 21	17.65000 -0.41	18.48	17.24	17.81	288,327
29 Jul 21	18.06000 -0.29	18.83	18.01	18.56	180,920
28 Jul 21	18.35000 +0.85	18.79	17.48	17.63	179,129
27 Jul 21	17.50000 -0.45	17.90	16.76	17.73	286,308
26 Jul 21	17.95000 -0.30	18.76	17.92	18.15	225,354
23 Jul 21	18.25000 -0.18	18.52	17.64	18.52	137,384
22 Jul 21	18.43000 -0.91	19.66	18.37	19.34	223,042
21 Jul 21	19.34000 +1.09	19.47	18.36	18.43	213,154
20 Jul 21	18.25000 +0.35	18.66	17.22	17.99	279,903
19 Jul 21	17.90000 +0.32	17.97	16.56	16.88	406,253
16 Jul 21	17.58000 -1.43	19.38	17.37	19.38	480,937
15 Jul 21	19.01000 -0.19	19.68	18.72	19.05	253,478
14 Jul 21	19.20000 -0.95	20.46	19.01	20.40	249,039
13 Jul 21	20.15000 -0.69	20.83	19.79	20.74	238,515
12 Jul 21	20.84000 +0.05	21.05	20.25	20.85	197,535
09 Jul 21	20.79000 +1.13	20.92	19.53	19.98	268,756
08 Jul 21	19.66000 +0.10	20.03	18.41	18.99	298,444
07 Jul 21	19.56000 -1.53	21.12	19.41	21.02	391,472
06 Jul 21	21.09000 -0.02	22.18	20.84	21.27	318,324
02 Jul 21	21.11000 -0.24	21.95	20.59	21.64	310,064
01 Jul 21	21.35000 -0.09	22.06	20.68	21.68	472,399
30 Jun 21	21.44000 -0.40	22.35	21.20	22.01	694,247
29 Jun 21	21.84000 -1.84	23.76	21.12	23.75	767,903
28 Jun 21	23.68000 +0.22	24.50	22.62	23.66	607,990
25 Jun 21	23.46000 -1.44	25.66	23.39	25.20	669,177
24 Jun 21	24.90000 -0.12	27.33	24.72	25.42	728,653
23 Jun 21	25.02000 +0.41	25.50	24.71	24.96	318,969
22 Jun 21	24.61000 -1.06	25.90	24.13	25.52	534,757
21 Jun 21	25.67000 +1.08	26.78	23.46	24.71	792,358
18 Jun 21	24.59000 +0.10	24.88	23.94	24.20	398,450
17 Jun 21	24.49000 -0.31	25.38	24.03	24.72	256,660
16 Jun 21	24.80000 -0.62	25.51	23.66	25.50	477,602
15 Jun 21	25.42000 -1.12	26.96	24.64	26.50	468,062
14 Jun 21	26.54000 +0.77	27.41	25.43	25.60	649,522
11 Jun 21	25.77000 +0.77	26.31	25.01	25.70	483,741
10 Jun 21	25.00000 -2.93	27.63	24.29	26.14	1,232,564
09 Jun 21	27.93000 +4.52	30.27	23.90	24.61	3,262,565
08 Jun 21	23.41000 +0.98	23.46	21.25	22.32	681,582
07 Jun 21	22.43000 +1.72	22.76	20.35	21.07	820,156
04 Jun 21	20.71000 +2.42	20.94	18.11	18.29	816,079
03 Jun 21	18.29000 +0.48	18.59	17.33	17.58	314,363
02 Jun 21	17.81000 -0.28	18.19	17.21	18.19	293,429
01 Jun 21	18.09000 +0.54	18.38	17.47	17.55	303,691
28 May 21	17.55000 -1.14	19.25	17.41	18.93	416,569
27 May 21	18.69000 +1.17	19.36	17.15	17.52	537,195
26 May 21	17.52000 +1.02	17.80	16.66	16.66	270,612
25 May 21	16.50000 +0.19	17.00	16.20	16.45	272,290
24 May 21	16.31000 -0.27	17.00	16.12	16.71	157,348
21 May 21	16.58000 +0.02	17.08	16.13	16.89	259,515
20 May 21	16.56000 +0.29	16.87	16.19	16.41	327,281
19 May 21	16.27000 +0.81	16.33	14.71	14.91	391,019
18 May 21	15.46000 +0.21	16.31	14.86	15.43	592,495
17 May 21	15.25000 +0.11	15.34	14.40	14.86	421,032
14 May 21	15.14000 +1.61	15.39	13.70	13.84	453,564
13 May 21	13.53000 -0.57	15.09	13.30	14.50	420,329
12 May 21	14.10000 -1.10	15.10	13.41	14.76	784,610
11 May 21	15.20000 +0.72	15.50	13.23	13.35	661,458
10 May 21	14.48000 -1.22	15.53	14.24	15.44	476,153
07 May 21	15.70000 +0.16	16.15	15.24	15.48	361,340
06 May 21	15.54000 -0.30	15.86	15.08	15.69	482,478
05 May 21	15.84000 +0.58	16.45	15.46	15.50	617,543
04 May 21	15.26000 -0.91	16.17	14.97	15.80	760,612
03 May 21	16.17000 -0.47	17.02	15.95	16.75	543,198
30 Apr 21	16.64000 -0.04	17.07	15.56	16.70	1,213,235
29 Apr 21	16.68000 -5.50	19.35	16.50	18.41	2,679,043
28 Apr 21	22.18000 +0.69	22.39	20.90	21.51	327,051
27 Apr 21	21.49000 -0.49	22.11	21.05	22.06	310,353
26 Apr 21	21.98000 +0.20	22.50	21.64	22.50	325,419
23 Apr 21	21.78000 +1.71	21.88	20.30	20.38	323,761
22 Apr 21	20.07000 -0.31	21.07	19.65	20.55	403,237
21 Apr 21	20.38000 +1.68	20.73	18.25	18.60	508,884
20 Apr 21	18.70000 -0.43	19.38	17.91	19.15	507,523
19 Apr 21	19.13500 -1.28	20.48	18.75	20.05	575,120
16 Apr 21	20.42000 -1.13	21.62	19.60	21.60	795,730
15 Apr 21	21.55000 -1.42	23.71	21.25	23.39	469,915
14 Apr 21	22.97000 -0.09	24.15	22.84	23.10	289,971
13 Apr 21	23.06000 -0.69	24.01	22.51	23.96	378,218
12 Apr 21	23.75000 +0.03	24.23	23.01	24.19	358,596
09 Apr 21	23.72000 -1.05	24.58	23.06	24.42	332,771
08 Apr 21	24.77000 +0.55	25.29	24.18	24.50	226,935
07 Apr 21	24.22000 -1.17	25.48	24.02	25.25	296,083
06 Apr 21	25.39000 -0.67	26.22	24.56	26.20	380,199
05 Apr 21	26.06000 +0.36	26.67	25.52	26.59	429,877
01 Apr 21	25.70000 +1.20	26.37	24.94	25.25	374,588
31 Mar 21	24.50000 +1.79	25.27	23.00	23.00	815,110
30 Mar 21	22.71000 +0.06	23.19	21.15	22.07	449,357
29 Mar 21	22.65000 -1.30	24.43	22.04	23.95	350,391
26 Mar 21	23.95000 +0.38	24.87	22.46	23.81	405,752
25 Mar 21	23.57000 +1.32	23.92	20.77	21.10	570,893
24 Mar 21	22.25000 -1.50	24.95	22.17	24.12	430,636
23 Mar 21	23.75000 -2.03	26.23	23.48	25.83	480,394
22 Mar 21	25.78000 -0.48	27.60	25.61	26.50	489,513
19 Mar 21	26.26000 +1.63	26.67	24.45	24.82	548,687
18 Mar 21	24.63000 -2.37	26.50	24.49	26.00	450,015
17 Mar 21	27.00000 +0.37	27.45	24.95	25.79	548,822
16 Mar 21	26.63000 -0.94	28.87	25.80	27.73	460,021
15 Mar 21	27.57000 +0.89	28.41	26.25	27.45	410,976
12 Mar 21	26.68000 -0.34	26.88	24.62	26.29	557,275
11 Mar 21	27.02000 +2.81	27.70	24.81	25.61	882,383
10 Mar 21	24.21000 +0.10	26.49	23.68	25.00	869,674
09 Mar 21	24.11000 +3.80	25.20	22.01	22.14	993,021
08 Mar 21	20.31500 -2.38	23.44	20.20	22.50	647,039
05 Mar 21	22.69000 +0.31	23.87	19.54	23.08	1,208,116
04 Mar 21	22.38000 -2.89	25.64	21.27	24.98	1,372,929
03 Mar 21	25.27000 -2.47	29.53	24.86	27.73	1,059,919
02 Mar 21	27.74000 +0.41	33.51	27.55	31.50	1,444,359
01 Mar 21	27.33000 -0.65	28.73	26.82	27.67	922,530
26 Feb 21	27.98000 +0.36	29.49	26.00	29.00	571,027
25 Feb 21	27.62000 -3.14	31.99	27.25	31.29	904,511
24 Feb 21	30.76000 -0.38	31.95	29.61	31.00	486,320
23 Feb 21	31.14000 -1.08	31.57	26.69	29.44	1,028,268
22 Feb 21	32.22000 -2.77	34.35	31.65	34.02	680,656
19 Feb 21	34.99000 +1.03	36.80	34.61	34.83	643,441
18 Feb 21	33.96000 -2.87	36.19	33.63	35.78	698,482
17 Feb 21	36.83000 -2.05	38.00	34.70	37.55	601,206
16 Feb 21	38.88000 +0.36	42.00	37.81	40.17	680,922
12 Feb 21	38.52000 +2.59	39.11	34.86	35.60	651,292
11 Feb 21	35.93000 -5.77	38.89	33.33	37.60	1,854,708
10 Feb 21	41.70000 -2.07	46.24	41.61	44.00	658,903
09 Feb 21	43.77000 -2.68	47.09	43.06	46.69	932,610
08 Feb 21	46.45000 +5.18	47.13	41.11	41.54	1,141,558
05 Feb 21	41.27000 +6.85	43.80	34.00	34.96	1,823,530
04 Feb 21	34.42000 +0.80	34.94	33.50	33.85	372,876
03 Feb 21	33.62000 -0.87	35.30	32.75	35.20	539,312
02 Feb 21	34.49000 +1.96	34.59	32.58	33.50	795,303
01 Feb 21	32.53000 +3.81	32.72	28.08	29.11	854,252
29 Jan 21	28.72000 -1.20	30.99	28.25	30.17	588,739
28 Jan 21	29.92000 +1.11	30.91	28.60	29.75	549,247
27 Jan 21	28.81000 -2.33	31.76	28.05	29.12	803,482
26 Jan 21	31.14000 -0.73	32.79	30.51	31.94	538,312
25 Jan 21	31.87000 -1.06	34.00	29.25	33.73	996,780
22 Jan 21	32.93000 +1.65	33.27	29.81	31.05	949,993
21 Jan 21	31.28000 -0.80	33.00	29.38	32.51	727,176
20 Jan 21	32.08000 -2.43	35.45	31.23	35.00	1,074,011
19 Jan 21	34.51000 +5.85	36.20	28.85	29.24	1,632,407
15 Jan 21	28.66000 -1.94	31.74	27.90	31.04	1,188,125
14 Jan 21	30.60000 +2.71	31.95	27.90	27.93	1,196,745
13 Jan 21	27.89000 +1.42	28.75	25.77	26.15	822,479
12 Jan 21	26.47000 -1.48	28.37	25.50	27.74	1,015,335
11 Jan 21	27.95000 +0.51	30.41	25.90	26.00	1,429,657
08 Jan 21	27.44000 +0.02	30.42	24.55	27.80	1,954,678
07 Jan 21	27.42000 +4.45	27.80	23.60	23.69	1,729,257
06 Jan 21	22.97000 +1.15	24.96	21.91	22.76	2,473,748
05 Jan 21	21.82000 +5.92	24.69	18.11	19.38	7,768,304
04 Jan 21	15.90000 -0.19	17.13	15.37	16.49	635,746
31 Dec 20	16.09000 -0.20	16.50	15.71	16.42	332,022
30 Dec 20	16.29000 +1.41	16.50	14.90	15.10	649,588
29 Dec 20	14.88000 -0.07	15.55	14.52	15.46	474,947
28 Dec 20	14.95000 +0.79	15.40	14.09	14.09	611,100
24 Dec 20	14.16000 +0.53	14.50	13.74	13.74	190,763
23 Dec 20	13.63000 -0.92	14.55	13.62	14.55	369,549
22 Dec 20	14.55000 +0.59	14.81	13.80	14.19	573,268
21 Dec 20	13.96000 +1.58	14.60	12.27	12.38	1,161,777
18 Dec 20	12.38000 -0.64	13.25	12.31	13.10	1,033,732
17 Dec 20	13.02000 +0.75	13.23	12.29	12.35	773,442
16 Dec 20	12.27000 +0.17	12.61	11.87	12.09	364,022
15 Dec 20	12.10000 +0.10	12.65	11.41	12.42	433,619
14 Dec 20	12.00000 +1.18	13.50	11.22	11.40	2,301,530
11 Dec 20	10.82000 +0.43	11.19	10.35	10.37	479,444
10 Dec 20	10.39000 +0.49	10.44	9.57	9.82	292,328
09 Dec 20	9.90000 -0.42	10.41	9.69	10.30	216,699
08 Dec 20	10.32000 -0.31	10.76	10.06	10.68	309,930
07 Dec 20	10.63000 +0.45	10.82	10.16	10.23	347,452
04 Dec 20	10.18000 +0.35	10.36	9.68	9.80	333,830
03 Dec 20	9.83000 +0.06	10.12	9.75	9.84	178,478
02 Dec 20	9.77000 +0.03	9.93	9.31	9.73	191,784
01 Dec 20	9.74000 +0.36	10.21	9.27	9.50	465,671
30 Nov 20	9.38000 +0.07	9.40	8.83	9.27	193,743
27 Nov 20	9.31000 +0.48	9.49	8.90	8.92	189,505
25 Nov 20	8.83000 +0.23	8.89	8.62	8.67	274,358
24 Nov 20	8.60000 -0.04	8.77	8.33	8.77	266,294
23 Nov 20	8.64000 -0.42	9.12	8.55	9.09	262,824
20 Nov 20	9.06000 +0.33	9.20	8.45	8.73	356,486
19 Nov 20	8.73000 -0.02	8.84	8.23	8.84	376,851
18 Nov 20	8.75000 -0.49	9.39	8.73	9.24	320,112
17 Nov 20	9.24000 -0.38	9.63	9.15	9.58	185,233
16 Nov 20	9.61500 +0.05	9.70	9.35	9.61	278,354
13 Nov 20	9.56000 +0.17	9.64	9.21	9.47	155,015
12 Nov 20	9.39000 -0.43	9.87	9.25	9.76	150,353
11 Nov 20	9.82000 +0.02	9.98	9.50	9.79	179,212
10 Nov 20	9.80000 +0.50	9.88	9.06	9.43	252,488
09 Nov 20	9.30000 +0.33	9.75	8.91	9.29	267,134
06 Nov 20	8.97000 +0.05	9.00	8.63	8.80	231,314
05 Nov 20	8.92000 -0.07	9.34	8.85	9.07	212,450
04 Nov 20	8.99000 +0.35	9.12	8.65	8.79	139,437
03 Nov 20	8.64000 +0.29	8.85	8.40	8.40	151,691
02 Nov 20	8.35000 +0.20	8.63	8.19	8.40	191,934
30 Oct 20	8.15000 -1.17	9.23	7.97	9.10	558,734
29 Oct 20	9.32000 +0.63	9.46	8.51	8.75	637,179
28 Oct 20	8.69000 -0.02	8.80	8.14	8.51	363,921
27 Oct 20	8.71000 -0.25	9.10	8.66	8.98	146,007
26 Oct 20	8.96000 -0.29	9.65	8.85	9.22	158,012
23 Oct 20	9.25000 +0.02	9.39	9.12	9.33	142,227
22 Oct 20	9.23000 -0.15	9.55	8.78	9.38	302,430
21 Oct 20	9.38000 -0.17	9.60	9.35	9.55	197,893
20 Oct 20	9.55000 -0.15	9.92	9.51	9.81	176,280
19 Oct 20	9.70000 -0.12	10.10	9.59	9.90	289,634
16 Oct 20	9.82000 -0.08	10.07	9.54	9.94	138,660
15 Oct 20	9.90000 +0.22	9.91	9.35	9.52	293,882
14 Oct 20	9.68000 -0.65	10.35	9.66	10.35	393,801
13 Oct 20	10.33000 -0.05	10.52	9.91	10.36	300,123
12 Oct 20	10.38000 -0.47	10.95	10.31	10.94	242,070
09 Oct 20	10.85000 +0.21	10.97	10.66	10.74	360,561
08 Oct 20	10.64000 +0.18	10.73	10.45	10.50	257,131
07 Oct 20	10.46000 +0.35	10.55	10.11	10.16	216,153
06 Oct 20	10.11000 -0.54	10.68	10.11	10.64	234,189
05 Oct 20	10.65000 +0.21	10.71	10.39	10.43	233,135
02 Oct 20	10.44000 -0.31	10.66	10.17	10.30	332,530
01 Oct 20	10.75000 +0.30	10.96	10.45	10.50	485,174
30 Sep 20	10.45000 -0.10	10.92	10.24	10.51	505,520
29 Sep 20	10.55000 +0.13	10.83	10.28	10.39	431,887
28 Sep 20	10.42000 +0.30	10.50	10.02	10.28	311,482
25 Sep 20	10.12000 +0.67	10.26	9.34	9.40	337,709
24 Sep 20	9.45000 +0.26	9.80	9.02	9.16	412,294
23 Sep 20	9.19000 -0.81	10.09	9.19	9.93	473,317
22 Sep 20	10.00000 -0.31	10.43	9.82	10.43	346,481
21 Sep 20	10.31000 -0.27	10.70	10.11	10.58	469,386
18 Sep 20	10.58000 +0.09	10.91	10.27	10.46	604,317
17 Sep 20	10.49000 -0.04	10.62	10.01	10.19	402,628
16 Sep 20	10.53000 -0.25	11.00	10.43	10.78	406,876
15 Sep 20	10.78000 +0.61	11.13	10.06	10.29	564,540
14 Sep 20	10.16500 +0.35	10.49	10.03	10.20	543,950
11 Sep 20	9.82000 +0.02	10.43	9.80	9.85	387,764
10 Sep 20	9.80000 -0.47	10.47	9.61	10.30	570,731
09 Sep 20	10.27000 +0.93	10.75	9.49	9.53	621,815
08 Sep 20	9.34000 -0.69	9.79	9.10	9.64	790,527
04 Sep 20	10.03000 -0.30	10.72	8.63	10.30	1,648,899
03 Sep 20	10.33000 -0.55	10.80	10.25	10.76	1,231,377
02 Sep 20	10.88000 -1.38	11.46	10.60	11.35	1,583,062
01 Sep 20	12.26000 -0.45	12.95	11.65	12.95	1,192,959
31 Aug 20	12.71000 +1.79	13.30	11.19	11.19	2,746,276
28 Aug 20	10.92000 +0.15	11.08	10.60	10.68	598,269
27 Aug 20	10.77000 -0.27	11.20	10.37	11.13	823,006
26 Aug 20	11.04000 -0.31	11.42	10.44	11.36	1,511,805
25 Aug 20	11.35000 -0.26	11.80	11.00	11.59	769,074
24 Aug 20	11.61000 -0.28	12.53	11.07	12.50	1,088,734
21 Aug 20	11.89000 -0.13	12.15	11.53	12.03	724,581
20 Aug 20	12.02500 +0.71	12.30	11.03	11.30	920,705
19 Aug 20	11.31000 +0.18	11.64	11.24	11.64	774,188
18 Aug 20	11.13000 -0.24	11.50	10.30	11.42	1,003,391
17 Aug 20	11.37000 -0.31	11.90	11.32	11.75	717,666
14 Aug 20	11.68000 +0.30	12.10	11.07	11.47	839,123
13 Aug 20	11.38000 +0.32	11.43	10.93	11.16	704,176
12 Aug 20	11.06000 -0.57	11.98	10.81	11.78	1,101,247
11 Aug 20	11.63000 -0.49	12.13	11.51	12.09	807,476
10 Aug 20	12.12000 +0.28	12.48	11.72	11.72	962,770
07 Aug 20	11.84000 -0.66	12.55	11.26	12.51	1,045,449
06 Aug 20	12.50000 +1.01	12.94	11.03	11.45	1,741,713
05 Aug 20	11.49000 +0.00	11.80	11.04	11.55	701,603
04 Aug 20	11.49000 +0.04	11.74	11.34	11.45	485,159
03 Aug 20	11.45000 +0.81	11.70	10.77	10.77	1,007,704
31 Jul 20	10.64000 -0.68	11.85	10.52	11.50	817,123
30 Jul 20	11.32000 +0.54	11.45	10.29	10.67	679,568
29 Jul 20	10.78000 +0.07	11.08	10.50	10.86	536,735
28 Jul 20	10.71000 -0.62	11.44	10.66	11.00	718,134
27 Jul 20	11.33000 +0.75	11.45	10.68	10.77	900,678
24 Jul 20	10.58000 +0.02	10.82	9.67	10.37	541,282
23 Jul 20	10.56000 -0.41	11.19	10.10	11.18	709,600
22 Jul 20	10.97000 +0.00	11.50	10.53	11.10	597,353
21 Jul 20	10.97000 +0.37	11.15	10.27	10.70	680,789
20 Jul 20	10.60000 +0.90	11.12	9.53	9.80	844,264
17 Jul 20	9.70000 +0.31	10.22	9.26	9.49	484,364
16 Jul 20	9.39000 +0.51	9.59	8.58	8.79	421,455
15 Jul 20	8.88000 +0.20	9.05	8.51	8.78	286,220
14 Jul 20	8.68000 +0.06	8.86	8.27	8.56	343,902
13 Jul 20	8.62500 +0.07	9.10	8.43	8.77	435,189
10 Jul 20	8.55000 -0.13	8.69	8.32	8.68	305,331
09 Jul 20	8.68000 -0.12	8.89	8.26	8.89	323,275
08 Jul 20	8.80000 +0.19	9.05	8.63	8.68	252,380
07 Jul 20	8.61000 -0.49	9.10	8.56	9.04	344,392
06 Jul 20	9.10000 +0.52	9.15	8.62	8.74	396,988
02 Jul 20	8.58000 -0.21	8.93	8.32	8.86	405,391
01 Jul 20	8.79000 -0.21	9.11	8.62	9.05	255,429
30 Jun 20	9.00000 +0.10	9.27	8.76	8.91	320,681
29 Jun 20	8.90000 -0.63	9.77	8.58	9.70	486,716
26 Jun 20	9.53000 -0.67	10.49	9.11	10.32	2,168,370
25 Jun 20	10.20000 -0.05	10.73	10.09	10.33	549,889
24 Jun 20	10.25000 -0.34	10.74	9.31	10.60	608,234
23 Jun 20	10.59000 +0.09	11.06	10.52	10.69	424,188
22 Jun 20	10.50000 -0.25	11.25	10.14	11.03	881,273
19 Jun 20	10.75000 +0.50	10.93	9.85	10.41	966,294
18 Jun 20	10.25000 +0.72	10.44	9.17	9.52	610,354
17 Jun 20	9.53000 +0.23	10.39	9.30	9.30	547,290
16 Jun 20	9.30000 +0.42	9.30	8.99	9.28	312,919
15 Jun 20	8.88000 +0.51	9.35	8.11	8.12	361,471
12 Jun 20	8.37000 +0.34	8.63	8.02	8.36	219,082
11 Jun 20	8.03000 -1.02	8.93	8.00	8.66	325,560
10 Jun 20	9.05000 -0.04	9.38	8.85	9.14	280,064
09 Jun 20	9.09000 +0.31	9.32	8.55	8.74	214,520
08 Jun 20	8.78000 -0.09	9.34	8.01	8.96	488,407
05 Jun 20	8.87000 -0.49	9.84	8.63	9.65	404,033
04 Jun 20	9.36000 +0.38	9.57	8.80	9.12	657,318
03 Jun 20	8.98000 -0.08	9.64	8.81	9.27	506,190
02 Jun 20	9.06000 +0.46	9.38	8.51	8.62	404,683
01 Jun 20	8.60000 -0.08	8.86	8.32	8.74	212,181
29 May 20	8.68000 -0.21	9.19	8.19	8.90	416,459
28 May 20	8.89000 +1.19	9.10	7.95	7.95	690,570
27 May 20	7.70000 -0.34	7.95	6.80	7.95	465,999
26 May 20	8.04000 -0.13	8.95	7.90	8.53	483,007
22 May 20	8.17000 -0.16	8.47	7.78	8.35	473,933
21 May 20	8.33000 +0.85	9.20	7.54	7.54	1,141,396
20 May 20	7.48000 +0.21	7.68	7.16	7.30	306,174
19 May 20	7.27000 -0.04	7.74	7.01	7.42	360,626
18 May 20	7.31000 -0.06	7.80	6.70	7.69	766,317
15 May 20	7.37000 +0.60	7.45	6.55	6.81	851,400
14 May 20	6.77000 +0.67	7.23	5.91	6.07	735,450
13 May 20	6.10000 -0.47	6.22	5.55	5.60	733,867
12 May 20	6.57000 +1.07	6.74	5.47	5.60	290,823
11 May 20	5.50000 -0.10	5.65	5.34	5.60	103,477
08 May 20	5.60000 +0.14	5.86	5.34	5.56	120,723
07 May 20	5.46000 +0.05	5.74	5.28	5.61	79,635
06 May 20	5.41000 +0.07	5.85	5.32	5.36	184,365
05 May 20	5.34000 +0.28	5.35	5.06	5.14	100,709
04 May 20	5.06000 -0.17	5.24	5.05	5.24	49,878
01 May 20	5.23000 -0.09	5.25	4.69	5.05	145,252
30 Apr 20	5.32000 -0.44	5.76	5.25	5.75	93,228
29 Apr 20	5.76000 +0.71	6.11	5.06	5.15	593,239
28 Apr 20	5.05000 -0.15	5.30	4.80	5.23	54,067
27 Apr 20	5.20000 +0.74	5.25	4.53	4.55	101,966
24 Apr 20	4.46000 -0.04	4.66	4.20	4.62	65,780
23 Apr 20	4.50000 +0.12	4.70	4.22	4.42	50,041
22 Apr 20	4.38000 +0.29	4.38	4.00	4.24	47,217
21 Apr 20	4.09000 +0.01	4.25	3.93	4.10	32,796
20 Apr 20	4.08000 +0.07	4.14	3.82	4.08	62,058
17 Apr 20	4.01000 +0.04	4.18	3.90	4.16	26,221
16 Apr 20	3.97000 -0.05	4.22	3.90	4.17	56,275
15 Apr 20	4.02000 -0.27	4.31	3.90	4.31	30,913
14 Apr 20	4.29000 +0.10	4.60	4.20	4.20	68,849
13 Apr 20	4.19000 +0.19	4.20	3.87	4.05	36,235
09 Apr 20	4.00000 +0.00	4.20	3.90	4.00	30,287
08 Apr 20	4.00000 +0.04	4.23	3.89	3.97	16,232
07 Apr 20	3.96500 +0.15	4.26	3.68	3.90	88,878
06 Apr 20	3.81000 +0.11	3.89	3.34	3.54	29,329
03 Apr 20	3.70000 +0.25	3.70	3.15	3.45	17,791
02 Apr 20	3.45000 +0.00	3.59	3.11	3.33	39,938
01 Apr 20	3.45000 -0.05	3.65	3.20	3.54	42,131
31 Mar 20	3.50000 -0.05	3.65	3.48	3.62	28,837
30 Mar 20	3.55000 +0.06	3.64	3.45	3.46	28,929
27 Mar 20	3.49000 -0.19	3.70	3.25	3.58	64,763
26 Mar 20	3.68500 +0.50	3.94	3.15	3.15	57,296
25 Mar 20	3.18000 +0.25	3.25	3.02	3.04	32,863
24 Mar 20	2.93000 +0.38	3.20	2.69	2.69	38,538
23 Mar 20	2.55000 -0.11	2.86	2.53	2.71	36,678
20 Mar 20	2.66000 -0.25	3.00	2.66	3.00	66,603
19 Mar 20	2.91000 +0.05	3.02	2.91	2.91	25,493
18 Mar 20	2.86000 -0.45	3.18	2.70	3.12	89,504
17 Mar 20	3.31000 +0.37	3.33	2.93	2.99	49,567
16 Mar 20	2.94000 -0.21	3.10	2.80	3.07	38,570
13 Mar 20	3.15000 +0.10	3.21	3.00	3.10	64,246
12 Mar 20	3.05000 -1.01	3.77	2.85	3.75	111,074
11 Mar 20	4.06000 -0.41	4.46	3.75	4.45	74,462
10 Mar 20	4.47000 +0.01	4.64	4.26	4.53	28,683
09 Mar 20	4.46000 -0.68	5.00	4.44	4.99	70,022
06 Mar 20	5.14000 +0.21	5.26	4.75	4.86	57,416
05 Mar 20	4.93000 -0.28	5.44	4.82	5.22	101,392
04 Mar 20	5.20500 +0.45	5.30	4.82	4.82	117,532
03 Mar 20	4.75000 +0.24	4.80	4.55	4.58	63,183
02 Mar 20	4.51000 +0.12	4.66	4.21	4.23	51,038
28 Feb 20	4.39000 -0.17	4.50	4.15	4.45	103,556
27 Feb 20	4.56000 -0.64	5.24	4.47	5.24	80,654
26 Feb 20	5.20000 +0.26	5.38	4.90	4.90	86,195
25 Feb 20	4.94000 +0.16	5.00	4.63	4.80	63,809
24 Feb 20	4.78000 -0.15	4.97	4.70	4.89	35,500
21 Feb 20	4.93000 +0.22	4.99	4.58	4.75	101,714
20 Feb 20	4.71000 +0.11	4.90	4.60	4.61	78,553
19 Feb 20	4.60000 +0.22	4.77	4.33	4.33	122,304
18 Feb 20	4.38000 -0.36	4.84	4.25	4.84	111,237
14 Feb 20	4.74000 -0.16	4.86	4.60	4.86	31,258
13 Feb 20	4.90000 -0.38	5.48	4.15	5.48	266,394
12 Feb 20	5.28000 -0.39	5.72	5.03	5.57	195,704
11 Feb 20	5.67000 +0.78	6.37	4.88	4.89	791,203
10 Feb 20	4.89000 +0.72	5.45	4.27	4.27	299,131
07 Feb 20	4.17000 -0.03	4.33	4.15	4.24	24,694
06 Feb 20	4.20000 -0.16	4.48	4.20	4.44	24,619
05 Feb 20	4.36000 +0.01	4.47	4.34	4.35	27,269
04 Feb 20	4.35000 +0.20	4.35	4.15	4.16	31,907
03 Feb 20	4.15000 -0.01	4.20	4.10	4.15	18,994
31 Jan 20	4.16000 -0.16	4.31	4.12	4.31	54,073
30 Jan 20	4.32000 -0.18	4.60	4.30	4.52	39,239
29 Jan 20	4.50000 +0.05	4.85	4.38	4.48	111,010
28 Jan 20	4.45000 +0.02	4.46	4.37	4.43	31,248
27 Jan 20	4.43000 -0.13	4.55	4.42	4.50	57,420
24 Jan 20	4.56000 +0.24	4.76	4.26	4.31	87,280
23 Jan 20	4.32000 +0.01	4.34	4.10	4.29	32,860
22 Jan 20	4.31000 +0.06	4.49	4.18	4.30	51,737
21 Jan 20	4.25000 -0.18	4.50	4.15	4.43	174,796
17 Jan 20	4.43000 +0.65	4.71	3.96	4.01	251,166
16 Jan 20	3.78000 -0.13	4.02	3.77	3.93	91,060
15 Jan 20	3.91000 -0.09	4.03	3.80	3.97	42,306
14 Jan 20	4.00000 -0.10	4.11	3.95	4.08	44,790
13 Jan 20	4.10000 -0.07	4.34	3.90	4.24	128,215
10 Jan 20	4.17000 +0.53	4.25	3.59	3.65	142,809
09 Jan 20	3.64000 +0.34	3.71	3.28	3.29	95,423
08 Jan 20	3.30000 +0.01	3.35	3.20	3.26	55,332
07 Jan 20	3.29000 -0.02	3.40	3.25	3.30	41,203
06 Jan 20	3.31000 +0.16	3.31	3.15	3.16	24,590
03 Jan 20	3.15000 -0.01	3.28	3.13	3.16	35,577
02 Jan 20	3.16000 +0.08	3.21	3.09	3.13	38,291
31 Dec 19	3.08000 +0.03	3.15	3.00	3.05	62,263
30 Dec 19	3.05000 +0.10	3.06	2.86	2.95	59,837
27 Dec 19	2.95000 -0.15	3.04	2.88	3.04	46,266
26 Dec 19	3.10000 +0.02	3.12	2.96	3.04	101,006
24 Dec 19	3.08000 -0.02	3.17	3.00	3.05	24,152
23 Dec 19	3.09500 +0.16	3.10	2.90	2.90	52,939
20 Dec 19	2.93000 +0.08	2.93	2.81	2.81	98,558
19 Dec 19	2.85000 -0.06	2.90	2.83	2.90	46,039
18 Dec 19	2.91000 +0.02	2.92	2.84	2.85	28,249
17 Dec 19	2.89000 +0.00	2.92	2.84	2.90	33,311
16 Dec 19	2.89000 +0.02	2.92	2.77	2.87	33,525
13 Dec 19	2.87000 -0.10	3.01	2.85	2.85	19,351
12 Dec 19	2.97000 +0.09	2.97	2.86	2.89	33,417
11 Dec 19	2.88000 +0.03	2.95	2.77	2.82	15,856
10 Dec 19	2.85000 +0.00	2.94	2.74	2.84	46,167
09 Dec 19	2.85000 -0.07	2.98	2.77	2.94	44,126
06 Dec 19	2.92000 -0.11	3.06	2.92	3.03	64,710
05 Dec 19	3.03000 -0.03	3.10	3.02	3.06	23,784
04 Dec 19	3.06000 -0.11	3.17	3.01	3.17	23,205
03 Dec 19	3.17000 +0.18	3.17	2.95	3.00	41,710
02 Dec 19	2.99000 -0.06	3.10	2.91	2.95	71,945
29 Nov 19	3.05000 +0.04	3.12	2.99	3.04	13,455
27 Nov 19	3.01000 -0.03	3.17	2.96	3.04	45,941
26 Nov 19	3.04000 +0.02	3.19	2.92	3.00	62,586
25 Nov 19	3.02000 -0.05	3.20	2.98	3.09	74,389
22 Nov 19	3.07000 +0.18	3.09	2.96	3.00	96,235
21 Nov 19	2.89000 -0.02	2.93	2.80	2.80	21,641
20 Nov 19	2.91000 -0.04	3.10	2.87	2.99	44,595
19 Nov 19	2.95000 +0.15	3.12	2.85	2.85	86,806
18 Nov 19	2.80000 +0.18	2.95	2.67	2.67	84,654
15 Nov 19	2.62000 -0.02	2.67	2.58	2.62	32,648
14 Nov 19	2.64000 -0.04	2.85	2.63	2.73	35,968
13 Nov 19	2.68000 +0.02	2.75	2.61	2.67	39,892
12 Nov 19	2.66000 -0.11	2.82	2.60	2.82	77,692
11 Nov 19	2.77000 -0.26	3.11	2.77	3.11	55,987
08 Nov 19	3.03000 -0.04	3.08	2.81	3.08	44,567
07 Nov 19	3.07000 -0.15	3.15	3.05	3.15	51,643
06 Nov 19	3.22000 -0.23	3.78	3.05	3.57	135,137
05 Nov 19	3.45500 +0.01	3.47	3.34	3.44	9,993
04 Nov 19	3.44000 +0.04	3.68	3.40	3.50	43,661
01 Nov 19	3.40000 +0.03	3.55	3.30	3.45	52,035
31 Oct 19	3.37000 -0.33	3.67	3.34	3.62	197,019
30 Oct 19	3.70000 -0.10	3.97	3.70	3.76	20,979
29 Oct 19	3.80000 -0.14	4.02	3.67	4.02	32,095
28 Oct 19	3.94000 +0.33	4.08	3.57	3.70	100,939
25 Oct 19	3.61000 +0.07	3.66	3.45	3.54	71,095
24 Oct 19	3.54000 +0.26	3.54	3.32	3.32	25,233
23 Oct 19	3.28000 +0.01	3.59	3.27	3.27	34,736
22 Oct 19	3.27000 +0.07	3.32	3.19	3.20	23,276
21 Oct 19	3.20000 -0.13	3.34	3.20	3.34	4,373
18 Oct 19	3.33000 -0.01	3.34	3.16	3.32	11,153
17 Oct 19	3.34000 +0.16	3.41	3.16	3.18	56,688
16 Oct 19	3.18000 -0.37	3.55	3.17	3.50	68,061
15 Oct 19	3.55000 -0.14	3.61	3.49	3.51	16,546
14 Oct 19	3.69000 +0.16	3.69	3.48	3.48	8,493
11 Oct 19	3.53000 -0.04	3.61	3.43	3.57	30,142
10 Oct 19	3.57000 -0.14	3.71	3.53	3.71	16,526
09 Oct 19	3.71000 +0.14	3.74	3.55	3.66	24,743
08 Oct 19	3.57000 -0.01	3.68	3.50	3.55	46,978
07 Oct 19	3.58000 -0.16	3.73	3.54	3.66	29,899
04 Oct 19	3.74000 +0.19	3.74	3.50	3.55	13,274
03 Oct 19	3.55000 +0.08	3.58	3.41	3.45	8,239
02 Oct 19	3.47000 -0.32	3.68	3.45	3.66	41,896
01 Oct 19	3.79000 +0.02	3.80	3.54	3.75	52,299
30 Sep 19	3.77000 +0.26	3.80	3.50	3.51	57,005
27 Sep 19	3.51000 -0.17	3.77	3.49	3.75	100,598
26 Sep 19	3.68000 -0.06	3.81	3.64	3.75	77,840
25 Sep 19	3.74000 +0.24	3.86	3.42	3.58	63,542
24 Sep 19	3.50000 -0.14	3.78	3.46	3.67	38,213
23 Sep 19	3.64000 -0.02	3.75	3.54	3.68	25,406
20 Sep 19	3.66000 +0.10	3.70	3.51	3.60	36,287
19 Sep 19	3.56000 -0.11	3.70	3.50	3.63	34,258
18 Sep 19	3.67000 -0.08	3.77	3.54	3.61	32,283
17 Sep 19	3.75000 +0.08	3.79	3.56	3.65	23,534
16 Sep 19	3.67000 +0.01	3.79	3.62	3.70	32,992
13 Sep 19	3.66000 -0.16	3.95	3.66	3.83	19,263
12 Sep 19	3.82000 +0.00	4.00	3.82	3.82	20,021
11 Sep 19	3.82000 +0.05	3.88	3.71	3.82	23,986
10 Sep 19	3.77000 +0.07	3.80	3.67	3.76	32,269
09 Sep 19	3.70000 -0.13	3.83	3.66	3.82	16,702
06 Sep 19	3.83000 -0.01	3.94	3.78	3.81	12,308
05 Sep 19	3.84000 +0.19	3.84	3.60	3.71	15,859
04 Sep 19	3.65000 +0.00	3.84	3.47	3.61	49,342
03 Sep 19	3.65000 -0.41	3.98	3.37	3.88	112,274
30 Aug 19	4.06000 +0.01	4.17	4.03	4.06	45,374
29 Aug 19	4.05000 -0.25	4.20	4.01	4.20	21,657
28 Aug 19	4.30000 +0.19	4.30	3.84	4.03	45,915
27 Aug 19	4.11000 +0.03	4.21	4.05	4.20	15,997
26 Aug 19	4.08000 -0.27	4.39	4.08	4.39	27,162
23 Aug 19	4.35000 -0.17	4.50	4.19	4.50	64,196
22 Aug 19	4.52000 -0.21	4.79	4.38	4.74	63,025
21 Aug 19	4.73000 +0.23	4.75	4.46	4.50	14,293
20 Aug 19	4.50000 +0.01	4.63	4.45	4.49	9,140
19 Aug 19	4.49000 +0.06	4.96	4.39	4.43	98,145
16 Aug 19	4.43000 +0.28	4.44	4.16	4.21	30,982
15 Aug 19	4.15000 -0.06	4.30	3.82	4.25	166,516
14 Aug 19	4.21000 -0.15	4.41	4.20	4.31	45,597
13 Aug 19	4.36000 -0.05	4.50	4.32	4.39	28,539
12 Aug 19	4.41000 -0.11	4.75	4.33	4.55	37,672
09 Aug 19	4.52000 +0.02	4.61	4.35	4.53	53,521
08 Aug 19	4.50000 -0.76	5.14	4.30	5.09	124,948
07 Aug 19	5.26000 +0.15	5.38	5.00	5.11	62,155
06 Aug 19	5.11000 +0.06	5.24	4.94	5.16	46,772
05 Aug 19	5.05000 -0.41	5.60	4.95	5.39	92,611
02 Aug 19	5.46000 +0.18	5.55	5.20	5.20	44,225
01 Aug 19	5.28000 -0.25	5.70	5.25	5.60	96,611
31 Jul 19	5.53000 +0.23	5.69	5.10	5.25	95,085
30 Jul 19	5.30000 -0.12	5.58	5.06	5.58	85,166
29 Jul 19	5.42000 +0.26	5.84	5.16	5.23	189,887
26 Jul 19	5.16000 +0.13	5.30	5.01	5.07	52,489
25 Jul 19	5.02500 +0.03	5.06	4.98	5.06	34,316
24 Jul 19	5.00000 +0.00	5.23	5.00	5.00	58,035
23 Jul 19	5.00000 -0.27	5.50	5.00	5.36	74,843
22 Jul 19	5.26510 +0.73	5.42	4.55	4.55	334,145
19 Jul 19	4.54000 +0.15	4.54	4.30	4.41	17,251
18 Jul 19	4.39000 -0.08	4.50	4.36	4.38	12,150
17 Jul 19	4.47000 +0.11	4.58	4.20	4.46	90,029
16 Jul 19	4.36000 -0.10	4.55	4.31	4.51	42,613
15 Jul 19	4.46000 -0.15	4.64	4.41	4.59	38,554
12 Jul 19	4.61000 +0.06	4.65	4.52	4.52	55,458
11 Jul 19	4.55000 +0.01	4.65	4.53	4.56	15,569
10 Jul 19	4.54000 +0.04	4.56	4.25	4.52	34,954
09 Jul 19	4.50000 +0.12	4.57	4.38	4.38	10,740
08 Jul 19	4.38000 -0.13	4.64	4.30	4.50	59,158
05 Jul 19	4.51000 -0.15	4.75	4.32	4.68	163,652
03 Jul 19	4.66000 -0.09	4.79	4.56	4.56	27,543
02 Jul 19	4.75000 +0.19	4.78	4.59	4.60	47,279
01 Jul 19	4.56000 -0.47	5.03	4.56	5.03	118,881
28 Jun 19	5.03000 -0.01	5.08	4.90	5.00	28,504
27 Jun 19	5.04000 +0.26	5.04	4.78	4.84	21,966
26 Jun 19	4.78000 -0.02	4.85	4.63	4.63	32,234
25 Jun 19	4.80000 -0.25	5.20	4.67	5.05	160,886
24 Jun 19	5.05000 -0.10	5.26	4.98	5.06	118,368
21 Jun 19	5.15000 +0.11	5.19	4.89	5.10	72,432
20 Jun 19	5.04000 +0.01	5.17	5.04	5.04	44,681
19 Jun 19	5.03000 -0.05	5.27	5.03	5.15	24,417
18 Jun 19	5.07900 -0.11	5.39	5.01	5.23	64,023
17 Jun 19	5.19000 +0.21	5.23	4.99	5.00	52,463
14 Jun 19	4.98000 +0.13	5.00	4.79	4.85	60,437
13 Jun 19	4.85000 +0.06	5.04	4.50	4.80	163,855
12 Jun 19	4.79000 -0.03	4.83	4.55	4.83	78,337
11 Jun 19	4.82000 -0.03	5.07	4.78	4.90	77,488
10 Jun 19	4.85000 +0.07	5.09	4.81	4.82	83,909
07 Jun 19	4.77990 +0.20	4.84	4.58	4.58	71,858
06 Jun 19	4.58000 -0.07	4.70	4.54	4.61	36,715
05 Jun 19	4.65000 +0.15	4.73	4.45	4.55	52,884
04 Jun 19	4.50000 -0.34	4.80	4.41	4.80	122,913
03 Jun 19	4.84000 +0.62	4.89	4.18	4.19	252,816
31 May 19	4.22000 +0.07	4.25	4.01	4.10	144,773
30 May 19	4.15000 -0.05	4.20	4.01	4.18	37,300
29 May 19	4.20000 +0.23	4.20	3.97	4.10	156,665
28 May 19	3.97000 +0.03	3.97	3.78	3.82	4,364
24 May 19	3.94000 +0.12	3.98	3.55	3.79	85,132
23 May 19	3.82000 -0.02	3.82	3.45	3.80	84,015
22 May 19	3.84000 +0.03	3.85	3.70	3.84	14,166
21 May 19	3.81000 +0.01	3.96	3.74	3.96	30,906
20 May 19	3.80000 -0.25	4.10	3.80	4.09	75,418
17 May 19	4.05000 +0.00	4.25	3.92	4.03	111,440
16 May 19	4.05000 +0.05	4.19	3.91	3.98	62,705
15 May 19	4.00000 +0.13	4.03	3.77	3.80	40,092
14 May 19	3.87000 -0.04	3.97	3.78	3.91	8,719
13 May 19	3.91000 +0.16	3.99	3.56	3.75	20,780
10 May 19	3.75000 -0.25	3.99	3.36	3.91	105,203
09 May 19	4.00000 +0.20	4.03	3.79	3.90	62,660
08 May 19	3.79520 -0.35	4.32	3.70	4.15	202,807
07 May 19	4.15000 +0.35	4.15	3.67	3.98	152,814
06 May 19	3.80000 +0.52	4.09	3.30	3.30	521,286
03 May 19	3.28000 +0.58	3.32	2.70	2.70	128,261
02 May 19	2.70000 +0.14	3.09	2.64	3.09	161,294
01 May 19	2.56000 -0.04	2.74	2.50	2.66	26,849
30 Apr 19	2.60000 +0.00	2.70	2.55	2.55	11,692
29 Apr 19	2.60000 +0.01	2.81	2.46	2.75	41,825
26 Apr 19	2.59000 -0.19	2.85	2.58	2.81	24,731
25 Apr 19	2.77500 +0.02	2.85	2.76	2.84	17,792
24 Apr 19	2.76000 +0.01	2.86	2.75	2.76	15,942
23 Apr 19	2.75000 -0.11	2.88	2.75	2.83	16,425
22 Apr 19	2.86000 +0.06	2.88	2.76	2.81	32,410
18 Apr 19	2.80000 +0.04	2.87	2.78	2.79	14,320
17 Apr 19	2.76000 -0.09	2.92	2.75	2.84	24,728
16 Apr 19	2.85000 +0.04	2.92	2.80	2.89	53,617
15 Apr 19	2.81000 -0.19	3.03	2.81	3.03	14,848
12 Apr 19	3.00000 +0.02	3.09	3.00	3.03	5,412
11 Apr 19	2.98000 +0.09	3.03	2.85	2.92	25,076
10 Apr 19	2.89000 -0.30	3.19	2.85	3.19	50,534
09 Apr 19	3.19000 -0.17	3.37	3.03	3.27	19,422
08 Apr 19	3.36000 -0.04	3.40	3.24	3.40	36,630
05 Apr 19	3.40000 +0.08	3.40	3.16	3.34	27,760
04 Apr 19	3.32000 +0.16	3.40	3.15	3.24	41,109
03 Apr 19	3.16000 +0.19	3.20	2.95	3.07	62,423
02 Apr 19	2.97000 -0.13	3.26	2.96	3.13	34,295
01 Apr 19	3.10000 +0.45	3.33	2.67	2.77	206,532
29 Mar 19	2.65000 -0.23	3.05	2.55	2.90	59,926
28 Mar 19	2.88000 -0.11	3.16	2.65	3.00	73,340
27 Mar 19	2.99000 -0.16	3.42	2.85	3.15	57,478
26 Mar 19	3.15000 -0.05	3.30	3.12	3.20	33,791
25 Mar 19	3.20000 +0.15	3.30	3.10	3.10	33,270
22 Mar 19	3.05000 -0.25	3.41	3.04	3.26	10,163
21 Mar 19	3.30000 +0.15	3.45	3.02	3.15	51,859
20 Mar 19	3.15000 -0.38	3.55	2.95	3.47	45,392
19 Mar 19	3.53000 +0.09	3.65	3.25	3.55	24,421
18 Mar 19	3.44000 +0.07	3.51	3.35	3.47	23,554
15 Mar 19	3.37000 -0.04	3.48	3.37	3.43	16,839
14 Mar 19	3.41000 -0.03	3.62	3.40	3.50	46,847
13 Mar 19	3.44500 -0.12	3.61	3.38	3.61	9,317
12 Mar 19	3.56000 +0.17	3.63	3.41	3.41	17,570
11 Mar 19	3.39000 -0.17	3.55	3.38	3.50	16,190
08 Mar 19	3.56000 -0.09	3.71	3.50	3.71	23,229
07 Mar 19	3.65000 +0.06	3.85	3.60	3.65	15,933
06 Mar 19	3.59000 -0.04	3.87	3.57	3.69	47,255
05 Mar 19	3.63000 +0.00	3.85	3.51	3.64	40,265
04 Mar 19	3.63000 -0.03	3.67	3.48	3.67	60,341
01 Mar 19	3.66000 -0.14	3.80	3.66	3.72	19,264
28 Feb 19	3.80000 -0.10	3.89	3.77	3.86	8,027
27 Feb 19	3.90000 +0.19	3.90	3.71	3.75	4,480
26 Feb 19	3.71000 -0.08	3.91	3.71	3.84	55,184
25 Feb 19	3.79000 +0.00	3.91	3.66	3.84	66,157
22 Feb 19	3.79000 -0.03	3.94	3.69	3.91	23,125
21 Feb 19	3.82000 +0.07	3.97	3.75	3.85	35,802
20 Feb 19	3.75000 +0.08	3.89	3.65	3.66	47,036
19 Feb 19	3.67000 -0.17	4.10	3.67	3.84	65,748
15 Feb 19	3.84000 +0.07	3.97	3.72	3.75	46,353
14 Feb 19	3.77000 -0.16	4.00	3.77	3.89	46,576
13 Feb 19	3.93000 +0.18	3.99	3.44	3.58	132,085
12 Feb 19	3.75000 +0.05	3.80	3.56	3.73	40,674
11 Feb 19	3.70000 +0.10	3.88	3.59	3.77	27,404
08 Feb 19	3.60000 -0.08	3.77	3.55	3.68	25,505
07 Feb 19	3.68000 +0.00	3.86	3.63	3.80	19,504
06 Feb 19	3.68000 +0.02	3.85	3.63	3.63	11,784
05 Feb 19	3.66000 -0.09	3.97	3.64	3.77	12,084
04 Feb 19	3.75000 +0.05	3.80	3.51	3.74	13,015
01 Feb 19	3.70000 +0.19	3.80	3.50	3.50	21,469
31 Jan 19	3.51000 -0.20	3.97	3.51	3.82	27,838
30 Jan 19	3.71000 -0.06	4.06	3.63	3.73	44,093
29 Jan 19	3.77000 -0.13	4.09	3.43	3.80	78,267
28 Jan 19	3.90000 -0.09	4.35	3.46	4.01	109,514
25 Jan 19	3.99000 +0.29	4.00	3.73	3.83	54,049
24 Jan 19	3.70000 +0.45	3.70	3.23	3.23	33,193
23 Jan 19	3.25000 +0.22	3.48	3.05	3.05	12,617
22 Jan 19	3.03000 -0.05	3.22	3.03	3.08	12,628
18 Jan 19	3.08030 +0.07	3.22	3.00	3.00	36,517
17 Jan 19	3.01000 +0.02	3.08	2.91	2.95	14,280
16 Jan 19	2.99000 +0.11	3.09	2.87	3.09	39,470
15 Jan 19	2.88000 -0.15	3.13	2.88	3.05	23,847
14 Jan 19	3.03000 -0.11	3.15	2.96	2.96	10,490
11 Jan 19	3.14000 +0.13	3.16	2.95	3.02	11,270
10 Jan 19	3.01000 +0.02	3.25	2.93	3.05	48,577
09 Jan 19	2.99000 +0.09	3.08	2.85	2.85	19,636
08 Jan 19	2.90000 -0.06	3.19	2.83	3.01	29,167
07 Jan 19	2.96000 +0.21	3.00	2.69	2.69	9,475
04 Jan 19	2.75000 -0.07	2.99	2.75	2.81	11,215
03 Jan 19	2.82000 -0.13	2.95	2.82	2.90	2,299
02 Jan 19	2.95500 +0.09	3.01	2.68	2.79	20,345
31 Dec 18	2.87000 +0.22	3.05	2.50	2.67	120,445
28 Dec 18	2.65000 +0.15	2.69	2.37	2.45	124,581
27 Dec 18	2.50000 -0.11	2.71	2.33	2.51	69,657
26 Dec 18	2.61000 -0.02	2.75	2.46	2.66	91,841
24 Dec 18	2.63000 -0.03	2.75	2.51	2.75	15,418
21 Dec 18	2.66000 -0.18	2.84	2.50	2.84	71,105
20 Dec 18	2.84000 +0.13	2.92	2.60	2.72	57,747
19 Dec 18	2.71500 -0.24	3.14	2.69	2.96	132,205
18 Dec 18	2.95500 -0.11	3.07	2.90	3.07	47,802
17 Dec 18	3.06440 -0.45	3.44	3.06	3.44	35,174
14 Dec 18	3.51000 +0.06	3.74	3.23	3.31	15,421
13 Dec 18	3.45000 +0.05	3.70	3.20	3.31	18,948
12 Dec 18	3.40000 +0.13	3.59	3.27	3.32	30,608
11 Dec 18	3.27000 +0.06	3.61	3.06	3.17	101,809
10 Dec 18	3.21000 +0.00	3.31	3.07	3.17	22,806
07 Dec 18	3.21000 +0.00	3.31	3.11	3.11	24,759
06 Dec 18	3.21000 -0.22	3.53	3.21	3.53	30,356
04 Dec 18	3.43000 -0.11	3.46	3.41	3.46	478
03 Dec 18	3.54000 -0.06	3.54	3.43	3.47	17,306
30 Nov 18	3.60000 -0.10	3.80	3.60	3.68	30,477
29 Nov 18	3.70000 +0.23	3.70	3.32	3.44	20,770
28 Nov 18	3.47000 -0.19	3.74	3.41	3.58	42,758
27 Nov 18	3.66000 -0.05	3.69	3.55	3.69	40,480
26 Nov 18	3.71000 +0.24	3.87	3.50	3.50	64,728
23 Nov 18	3.47000 -0.10	3.53	3.42	3.45	6,943
21 Nov 18	3.57000 +0.03	3.57	3.41	3.55	32,198
20 Nov 18	3.54000 -0.13	3.68	3.50	3.51	47,863
19 Nov 18	3.67000 +0.22	3.81	3.28	3.32	57,927
16 Nov 18	3.45000 +0.15	3.48	3.31	3.31	23,502
15 Nov 18	3.30000 +0.06	3.37	3.22	3.25	12,747
14 Nov 18	3.24000 -0.28	3.53	2.84	3.53	150,021
13 Nov 18	3.52000 -0.08	3.65	3.51	3.60	63,473
12 Nov 18	3.60000 -0.15	3.79	3.58	3.75	13,734
09 Nov 18	3.75000 -0.12	4.00	3.72	3.85	30,764
08 Nov 18	3.87000 -0.11	4.00	3.81	3.98	37,818
07 Nov 18	3.98000 +0.02	4.15	3.81	4.15	23,665
06 Nov 18	3.96000 +0.01	3.96	3.57	3.80	99,334
05 Nov 18	3.95000 -0.11	4.26	3.95	4.10	40,701
02 Nov 18	4.06000 -0.43	4.51	3.99	4.50	64,055
01 Nov 18	4.49000 +0.39	4.58	4.01	4.01	102,908
31 Oct 18	4.10000 +0.05	4.14	3.78	4.06	111,224
30 Oct 18	4.05000 -0.24	4.30	4.03	4.30	43,349
29 Oct 18	4.29000 -0.20	4.65	4.28	4.47	114,728
26 Oct 18	4.49000 +0.09	4.67	4.30	4.34	86,287
25 Oct 18	4.40000 -0.06	4.47	4.26	4.28	132,598
24 Oct 18	4.46000 -0.06	4.52	4.29	4.37	67,134
23 Oct 18	4.52000 +0.04	4.60	4.25	4.42	153,997
22 Oct 18	4.48000 -0.13	4.75	4.41	4.75	63,535
19 Oct 18	4.61000 -0.10	4.84	4.38	4.73	299,020
18 Oct 18	4.71000 +0.05	4.80	4.51	4.80	132,470
17 Oct 18	4.66000 +0.00	4.66	4.58	4.58	32,857
16 Oct 18	4.66000 -0.01	4.67	4.41	4.66	135,776
15 Oct 18	4.67000 -0.03	4.72	4.55	4.70	113,271
12 Oct 18	4.69750 +0.08	4.76	4.62	4.62	105,260
11 Oct 18	4.62000 -1.27	4.75	4.53	4.74	456,046
10 Oct 18	5.89000 -0.17	6.33	5.81	5.97	92,238
09 Oct 18	6.06000 +0.12	6.20	5.92	5.92	26,160
08 Oct 18	5.94000 -0.19	6.21	5.65	6.21	72,320
05 Oct 18	6.13000 +0.20	6.22	5.80	5.95	53,184
04 Oct 18	5.93000 -0.02	6.06	5.71	5.97	63,152
03 Oct 18	5.95000 -0.15	6.30	5.86	6.06	65,196
02 Oct 18	6.10000 +0.60	6.45	5.94	6.25	219,600
01 Oct 18	5.50000 -0.48	5.99	5.40	5.99	65,713
28 Sep 18	5.98000 +0.01	6.06	5.90	6.06	30,687
27 Sep 18	5.97000 -0.05	6.08	5.83	6.08	47,358
26 Sep 18	6.02000 +0.18	6.45	5.84	5.86	160,751
25 Sep 18	5.84000 +0.59	6.04	5.50	5.55	555,500
24 Sep 18	5.25000 +0.20	5.25	5.01	5.05	19,114
21 Sep 18	5.05000 +0.13	5.05	4.93	5.00	17,759
20 Sep 18	4.92000 +0.02	5.05	4.92	4.95	8,925
19 Sep 18	4.90000 +0.00	4.97	4.85	4.94	4,698
18 Sep 18	4.90000 +0.08	4.97	4.82	4.82	11,841
17 Sep 18	4.82000 -0.05	4.94	4.75	4.86	22,680
14 Sep 18	4.87000 -0.09	5.00	4.87	4.97	14,872
13 Sep 18	4.96000 -0.04	5.00	4.95	4.96	12,695
12 Sep 18	5.00000 -0.11	5.07	4.97	5.01	17,810
11 Sep 18	5.11000 +0.24	5.11	4.89	4.95	23,638
10 Sep 18	4.87000 -0.20	5.08	4.87	5.05	18,164
07 Sep 18	5.07000 -0.03	5.15	5.04	5.10	20,025
06 Sep 18	5.10000 -0.05	5.22	5.10	5.22	18,270
05 Sep 18	5.15000 -0.06	5.25	5.15	5.21	16,157
04 Sep 18	5.21000 -0.18	5.30	5.21	5.22	13,840
31 Aug 18	5.39000 -0.11	5.50	5.30	5.37	13,898
30 Aug 18	5.49500 +0.23	5.49	5.26	5.34	6,611
29 Aug 18	5.26000 -0.14	5.41	5.26	5.41	8,654
28 Aug 18	5.40000 +0.05	5.53	5.30	5.34	5,126
27 Aug 18	5.35000 +0.13	5.60	5.21	5.33	29,166
24 Aug 18	5.22000 -0.10	5.33	5.16	5.33	13,564
23 Aug 18	5.32000 +0.09	5.36	5.10	5.27	19,674
22 Aug 18	5.23500 +0.04	5.53	5.00	5.20	63,129
21 Aug 18	5.20000 -0.38	5.56	4.98	5.52	75,529
20 Aug 18	5.57500 +0.11	5.70	5.32	5.41	34,180
17 Aug 18	5.47000 -0.23	5.67	5.47	5.60	27,163
16 Aug 18	5.70270 +0.05	5.75	5.70	5.70	9,550
15 Aug 18	5.65000 -0.28	5.80	5.63	5.80	23,150
14 Aug 18	5.92500 +0.24	5.93	5.62	5.72	29,237
13 Aug 18	5.69000 -0.04	5.70	5.60	5.70	2,752
10 Aug 18	5.73000 -0.13	5.79	5.65	5.75	17,844
09 Aug 18	5.86500 +0.00	5.90	5.75	5.90	20,062
08 Aug 18	5.86000 -0.14	5.90	5.69	5.90	11,721
07 Aug 18	6.00000 +0.10	6.00	5.81	5.90	18,913
06 Aug 18	5.90000 +0.08	6.00	5.65	5.65	34,840
03 Aug 18	5.82000 +0.30	5.86	5.50	5.55	18,112
02 Aug 18	5.52000 -0.18	5.86	5.52	5.53	13,912
01 Aug 18	5.70000 -0.04	5.80	5.60	5.66	9,956
31 Jul 18	5.74000 +0.24	5.79	5.50	5.50	15,255
30 Jul 18	5.50000 -0.13	5.70	5.50	5.55	22,888
27 Jul 18	5.63000 -0.27	5.85	5.61	5.65	20,580
26 Jul 18	5.90000 +0.09	5.90	5.66	5.85	18,907
25 Jul 18	5.81000 +0.00	5.83	5.56	5.56	18,015
24 Jul 18	5.81000 -0.09	5.93	5.76	5.82	15,293
23 Jul 18	5.90000 +0.12	6.00	5.80	5.80	62,522
20 Jul 18	5.78000 -0.03	5.85	5.74	5.82	9,774
19 Jul 18	5.81000 +0.22	5.86	5.59	5.59	18,733
18 Jul 18	5.59000 +0.13	5.59	5.46	5.59	23,755
17 Jul 18	5.46000 -0.17	5.88	5.26	5.74	93,495
16 Jul 18	5.63000 -0.16	5.90	5.58	5.80	27,661
13 Jul 18	5.79000 -0.03	5.82	5.72	5.82	16,924
12 Jul 18	5.82000 -0.08	5.96	5.82	5.96	12,511
11 Jul 18	5.90000 -0.12	6.09	5.86	6.00	15,898
10 Jul 18	6.02000 +0.06	6.05	5.93	5.93	13,016
09 Jul 18	5.96000 -0.08	6.04	5.84	6.01	17,177
06 Jul 18	6.04000 +0.33	6.10	5.75	5.75	29,140
05 Jul 18	5.71000 -0.29	6.24	5.65	5.97	38,965
03 Jul 18	6.00000 +0.05	6.00	5.80	6.00	10,667
02 Jul 18	5.95000 -0.17	6.25	5.90	6.12	31,134
29 Jun 18	6.12000 +0.20	6.44	5.66	6.00	63,558
28 Jun 18	5.92000 +0.31	5.94	5.56	5.70	12,041
27 Jun 18	5.61000 -0.29	6.03	5.52	5.91	18,519
26 Jun 18	5.90000 +0.26	6.01	5.53	5.64	40,768
25 Jun 18	5.64000 -0.40	6.07	5.50	6.07	58,599
22 Jun 18	6.04000 +0.05	6.63	5.70	6.01	371,315
21 Jun 18	5.99000 +0.21	6.00	5.71	5.75	41,234
20 Jun 18	5.78000 +0.52	6.25	5.22	5.30	144,204
19 Jun 18	5.26000 -0.16	5.54	5.21	5.44	31,554
18 Jun 18	5.42000 +0.11	5.45	5.21	5.21	18,589
15 Jun 18	5.31000 -0.11	5.61	5.31	5.41	22,861
14 Jun 18	5.42000 +0.04	5.65	5.31	5.65	26,882
13 Jun 18	5.38000 -0.07	5.45	5.34	5.44	12,588
12 Jun 18	5.44500 +0.01	5.50	5.38	5.48	11,755
11 Jun 18	5.44000 +0.00	5.57	5.36	5.40	17,232
08 Jun 18	5.44000 -0.19	5.67	5.43	5.67	16,450
07 Jun 18	5.63000 +0.03	5.72	5.36	5.60	9,621
06 Jun 18	5.60000 -0.03	5.90	5.22	5.55	107,951
05 Jun 18	5.63000 -0.32	6.32	5.51	5.92	90,492
04 Jun 18	5.95000 -0.20	6.49	5.94	6.09	89,751
01 Jun 18	6.15000 +0.14	6.15	5.81	5.95	84,748
31 May 18	6.01000 +0.07	6.19	5.96	6.03	80,601
30 May 18	5.94000 +0.01	6.10	5.84	5.84	55,470
29 May 18	5.93000 +0.08	6.10	5.82	5.82	88,528
25 May 18	5.85000 +0.15	5.90	5.54	5.67	5,961
24 May 18	5.70000 -0.16	5.83	5.68	5.83	1,539
23 May 18	5.86000 -0.01	5.95	5.69	5.85	42,196
22 May 18	5.87000 +0.12	5.90	5.72	5.75	19,613
21 May 18	5.75000 -0.08	6.10	5.70	5.88	48,598
18 May 18	5.83000 +0.34	5.97	5.43	5.43	16,540
17 May 18	5.49000 -0.17	5.77	5.38	5.70	31,011
16 May 18	5.66000 -0.37	6.10	5.66	6.04	39,751
15 May 18	6.03000 +0.23	6.33	5.90	5.90	70,209
14 May 18	5.80500 -0.12	6.02	5.64	5.95	24,667
11 May 18	5.92000 +0.16	5.93	5.75	5.87	24,876
10 May 18	5.76000 +0.20	5.90	5.52	5.60	23,188
09 May 18	5.56000 -0.34	5.98	5.47	5.86	79,574
08 May 18	5.90000 +0.12	6.09	5.80	5.80	65,319
07 May 18	5.78000 -0.47	6.33	5.71	6.26	67,222
04 May 18	6.25000 +1.16	6.37	5.03	5.17	184,619
03 May 18	5.09000 -0.11	5.29	5.00	5.19	45,610
02 May 18	5.20000 +0.09	5.29	5.00	5.15	23,799
01 May 18	5.11000 +0.05	5.14	4.73	5.10	49,325
30 Apr 18	5.06000 -0.05	5.29	4.90	5.21	67,448
27 Apr 18	5.11000 +0.27	5.16	4.85	5.02	73,633
26 Apr 18	4.84000 -0.11	5.00	4.71	4.97	36,021
25 Apr 18	4.95000 +0.46	5.22	4.43	4.47	93,910
24 Apr 18	4.49000 -0.34	5.14	4.44	4.90	60,914
23 Apr 18	4.83000 -0.59	5.45	4.79	5.40	92,419
20 Apr 18	5.42000 +0.35	5.62	5.15	5.15	67,702
19 Apr 18	5.07000 -0.44	5.54	5.07	5.45	57,654
18 Apr 18	5.51000 -0.28	5.96	5.50	5.70	15,150
17 Apr 18	5.79500 +0.36	5.84	5.45	5.45	64,587
16 Apr 18	5.44000 -0.11	5.59	5.31	5.55	38,219
13 Apr 18	5.55000 -0.07	5.77	5.44	5.73	42,035
12 Apr 18	5.62000 -0.18	6.03	5.40	5.81	73,697
11 Apr 18	5.80000 -0.37	6.27	5.66	6.22	117,653
10 Apr 18	6.17000 +0.16	6.71	6.10	6.10	49,631
09 Apr 18	6.01000 -0.52	6.54	5.86	6.54	88,854
06 Apr 18	6.53000 -0.18	6.70	6.51	6.66	71,929
05 Apr 18	6.71000 -0.01	6.79	6.50	6.79	26,285
04 Apr 18	6.72000 -0.03	6.82	6.37	6.38	64,613
03 Apr 18	6.75000 -0.03	6.79	6.41	6.77	81,272
02 Apr 18	6.78000 +0.54	6.89	6.17	6.27	96,665
29 Mar 18	6.24000 -0.05	6.48	6.06	6.25	43,441
28 Mar 18	6.29000 -0.39	6.77	6.06	6.68	121,279
27 Mar 18	6.68000 -0.32	7.15	6.57	7.00	124,713
26 Mar 18	7.00000 +0.05	7.13	6.66	7.09	97,523
23 Mar 18	6.95000 -0.08	7.17	6.73	7.05	124,916
22 Mar 18	7.03000 +0.18	7.39	6.63	6.90	163,547
21 Mar 18	6.85000 -0.06	7.20	6.70	6.85	105,694
20 Mar 18	6.91000 -0.09	6.97	6.77	6.97	33,781
19 Mar 18	7.00000 -0.13	7.16	6.59	7.16	141,161
16 Mar 18	7.13000 +0.31	7.14	6.53	6.54	201,429
15 Mar 18	6.82000 -0.06	7.30	6.51	6.85	209,339
14 Mar 18	6.88000 -0.15	8.00	6.62	7.10	1,072,182
13 Mar 18	7.03000 +1.03	7.28	5.89	6.06	704,647
12 Mar 18	6.00000 -0.12	6.28	5.63	6.28	85,633
09 Mar 18	6.12000 +0.28	6.48	5.66	5.86	230,523
08 Mar 18	5.84000 -0.12	6.17	5.75	6.01	75,955
07 Mar 18	5.96000 +0.64	6.06	5.25	5.34	137,171
06 Mar 18	5.32000 -0.21	5.57	5.25	5.55	83,047
05 Mar 18	5.53000 -0.11	5.89	5.11	5.67	139,535
02 Mar 18	5.64000 -0.04	5.91	5.40	5.56	88,600
01 Mar 18	5.68000 -0.45	6.35	5.55	6.09	179,115
28 Feb 18	6.13000 -0.08	6.36	6.02	6.17	67,699
27 Feb 18	6.21000 -0.46	6.72	6.10	6.63	208,011
26 Feb 18	6.67000 +0.52	6.93	5.90	6.10	244,224
23 Feb 18	6.15000 +0.29	6.72	5.85	5.85	326,186
22 Feb 18	5.86000 +0.54	6.21	5.43	5.43	198,840
21 Feb 18	5.32000 -0.50	5.81	5.25	5.38	90,053
20 Feb 18	5.82000 +0.32	6.07	5.29	5.29	136,929
16 Feb 18	5.50000 +0.37	6.40	5.05	5.05	281,720
15 Feb 18	5.13000 +0.05	5.23	4.90	5.11	117,516
14 Feb 18	5.08000 -0.35	5.52	4.88	5.52	110,094
13 Feb 18	5.43000 +0.32	5.70	5.16	5.42	46,832
12 Feb 18	5.11000 -0.37	5.69	5.01	5.54	98,368
09 Feb 18	5.48000 -0.18	5.75	5.25	5.75	60,753
08 Feb 18	5.65820 -0.49	6.14	5.51	6.12	79,550
07 Feb 18	6.15000 +0.25	6.40	5.63	5.85	72,195
06 Feb 18	5.90000 -0.10	6.00	5.68	5.80	33,236
05 Feb 18	6.00000 -0.21	6.00	5.71	5.95	54,684
02 Feb 18	6.21000 +0.06	6.47	5.63	6.16	86,389
01 Feb 18	6.15000 +0.65	6.49	5.35	5.50	198,772
31 Jan 18	5.50000 +0.60	5.98	4.82	5.02	250,604
30 Jan 18	4.90000 +0.65	5.15	4.33	4.33	51,927
29 Jan 18	4.25000 -0.15	4.32	4.19	4.27	35,671
26 Jan 18	4.40000 +0.04	4.40	4.30	4.39	18,561
25 Jan 18	4.36000 -0.20	4.41	4.35	4.35	964
24 Jan 18	4.56000 -0.08	4.61	4.51	4.61	623
23 Jan 18	4.64000 +0.07	4.65	4.58	4.62	6,420
22 Jan 18	4.57000 -0.32	4.85	4.52	4.85	9,316
19 Jan 18	4.89320 -0.06	5.00	4.77	4.82	16,427
18 Jan 18	4.95000 +0.23	4.95	4.70	4.80	8,191
17 Jan 18	4.72000 +0.12	4.90	4.60	4.63	14,373
16 Jan 18	4.60000 -0.11	4.77	4.45	4.75	26,257
12 Jan 18	4.71000 -0.24	4.93	4.71	4.92	8,031
11 Jan 18	4.95000 +0.29	5.01	4.70	4.70	19,483
10 Jan 18	4.66000 +0.10	4.91	4.64	4.67	5,966
09 Jan 18	4.56000 -0.21	4.90	4.56	4.70	11,133
08 Jan 18	4.76990 -0.16	4.95	4.57	4.95	14,723
05 Jan 18	4.93000 +0.24	5.15	4.68	4.80	36,956
04 Jan 18	4.68500 +0.28	4.70	4.48	4.50	12,260
03 Jan 18	4.40000 +0.31	4.40	4.17	4.17	12,611
02 Jan 18	4.09000 -0.24	4.31	3.97	4.31	27,035
29 Dec 17	4.33000 +0.23	4.50	4.14	4.14	49,395
28 Dec 17	4.10320 +0.25	4.34	3.80	3.86	16,214
27 Dec 17	3.85000 -0.05	3.99	3.81	3.91	25,328
26 Dec 17	3.90000 +0.01	3.94	3.86	3.86	12,652
22 Dec 17	3.89000 -0.11	4.29	3.85	4.00	56,692
21 Dec 17	4.00000 -0.18	4.21	3.96	4.15	6,230
20 Dec 17	4.18000 +0.21	4.36	3.90	4.07	21,077
19 Dec 17	3.97000 -0.20	4.15	3.90	4.15	39,553
18 Dec 17	4.17000 -0.04	4.26	4.11	4.21	1,383
15 Dec 17	4.21000 -0.09	4.30	4.08	4.28	33,064
14 Dec 17	4.30000 +0.33	4.35	3.88	4.00	65,900
13 Dec 17	3.97000 +0.15	3.98	3.82	3.82	8,503
12 Dec 17	3.82000 -0.10	3.94	3.80	3.94	10,381
11 Dec 17	3.92000 -0.08	4.14	3.88	4.10	10,905
08 Dec 17	4.00000 -0.34	4.48	3.90	4.44	10,834
07 Dec 17	4.34000 +0.29	4.80	4.04	4.12	64,421
06 Dec 17	4.05000 +0.19	4.15	3.81	3.87	22,159
05 Dec 17	3.86000 -0.04	4.13	3.81	3.99	23,654
04 Dec 17	3.90000 -0.06	4.09	3.90	4.00	14,951
01 Dec 17	3.96000 -0.01	3.98	3.80	3.80	74,048
30 Nov 17	3.97000 -0.03	4.11	3.85	3.92	20,099
29 Nov 17	4.00000 -0.01	4.04	3.85	3.85	55,927
28 Nov 17	4.01000 -0.08	4.19	3.81	4.01	56,707
27 Nov 17	4.09000 -0.32	4.31	4.00	4.30	44,840
24 Nov 17	4.41000 -0.26	4.66	4.20	4.66	32,746
22 Nov 17	4.67000 +0.78	4.73	3.99	3.99	148,697
21 Nov 17	3.89000 +0.59	4.85	3.32	3.32	56,371
20 Nov 17	3.30000 +0.36	3.38	2.99	3.01	41,721
17 Nov 17	2.94000 +0.03	2.95	2.73	2.82	15,976
16 Nov 17	2.91000 +0.32	2.98	2.61	2.90	54,404
15 Nov 17	2.59000 -0.36	2.90	2.55	2.90	71,804
14 Nov 17	2.95000 +0.14	2.95	2.81	2.81	6,822
13 Nov 17	2.81000 -0.06	3.01	2.76	2.95	15,864
10 Nov 17	2.87000 +0.21	2.87	2.63	2.63	27,671
09 Nov 17	2.66100 -0.01	2.83	2.50	2.59	46,418
08 Nov 17	2.67000 -0.15	2.83	2.65	2.83	10,451
07 Nov 17	2.82000 +0.30	2.84	2.48	2.55	41,736
06 Nov 17	2.52000 -0.17	2.72	2.45	2.72	44,145
03 Nov 17	2.69000 -0.38	3.04	2.66	3.02	106,074
02 Nov 17	3.07000 -0.15	3.20	2.88	3.20	7,432
01 Nov 17	3.22000 -0.11	3.31	3.07	3.31	2,728
31 Oct 17	3.33000 +0.01	3.33	3.05	3.20	14,284
30 Oct 17	3.32000 +0.20	3.32	3.00	3.10	8,252
27 Oct 17	3.12000 -0.09	3.30	2.90	3.24	44,151
26 Oct 17	3.21000 -0.03	3.30	3.20	3.22	13,122
25 Oct 17	3.24000 +0.05	3.29	3.15	3.20	5,253
24 Oct 17	3.19000 -0.22	3.45	2.90	3.45	44,594
23 Oct 17	3.41000 -0.03	3.44	3.38	3.38	2,651
20 Oct 17	3.44000 -0.04	3.45	3.25	3.25	27,067
19 Oct 17	3.48000 -0.16	3.48	3.37	3.40	2,953
18 Oct 17	3.64000 -0.20	3.78	3.31	3.78	18,464
17 Oct 17	3.84000 -0.04	3.91	3.71	3.85	2,135
16 Oct 17	3.88000 -0.12	3.95	3.67	3.95	17,897
13 Oct 17	4.00000 +0.15	4.00	3.87	3.88	10,186
12 Oct 17	3.85000 -0.15	4.08	3.85	3.92	7,282
11 Oct 17	4.00000 +0.05	4.04	3.87	3.98	11,865
10 Oct 17	3.95000 +0.10	4.00	3.90	3.96	5,823
09 Oct 17	3.85000 -0.05	3.90	3.72	3.90	14,335
06 Oct 17	3.90000 +0.00	3.95	3.61	3.95	4,362
05 Oct 17	3.90000 +0.21	3.92	3.60	3.73	26,008
04 Oct 17	3.69000 -0.18	3.95	3.61	3.88	19,983
03 Oct 17	3.87000 -0.22	4.10	3.87	4.10	6,435
02 Oct 17	4.09000 +0.20	4.14	3.91	3.91	3,656
29 Sep 17	3.89000 -0.06	4.03	3.76	3.93	9,879
28 Sep 17	3.95000 +0.00	3.98	3.85	3.98	10,791
27 Sep 17	3.95000 -0.16	4.20	3.82	4.14	39,023
26 Sep 17	4.11000 -0.18	4.31	3.91	4.31	73,834
25 Sep 17	4.29000 -0.25	4.50	4.22	4.50	30,571
22 Sep 17	4.54000 +0.14	4.54	4.28	4.35	10,672
21 Sep 17	4.40000 +0.01	4.41	4.22	4.36	29,610
20 Sep 17	4.39000 -0.22	4.85	4.29	4.85	34,505
19 Sep 17	4.61000 -0.26	4.90	4.60	4.90	50,114
18 Sep 17	4.87000 -0.21	5.53	4.83	5.17	39,090
15 Sep 17	5.08000 -0.92	6.01	5.08	5.95	134,438
14 Sep 17	6.00000 -0.20	6.22	5.74	6.10	46,284
13 Sep 17	6.20000 +0.09	6.20	5.02	5.82	50,314
12 Sep 17	6.11000 +0.72	6.27	5.34	5.47	83,657
11 Sep 17	5.39000 +0.67	5.63	4.25	4.69	83,359
08 Sep 17	4.72000 +0.00	4.73	3.73	4.55	54,365
07 Sep 17	4.72000 +0.04	4.73	4.34	4.50	53,668
06 Sep 17	4.68000 -0.11	4.78	4.52	4.78	21,763
05 Sep 17	4.79000 +0.49	4.93	4.18	4.20	57,204
01 Sep 17	4.30000 +0.18	4.33	4.00	4.05	48,279
31 Aug 17	4.12000 -0.05	4.23	4.12	4.15	5,677
30 Aug 17	4.17000 -0.08	4.32	4.17	4.31	8,013
29 Aug 17	4.25000 +0.00	4.27	4.25	4.25	20,365
28 Aug 17	4.25000 -0.14	4.39	4.25	4.39	20,504
25 Aug 17	4.38900 -0.06	4.44	4.32	4.41	22,487
24 Aug 17	4.45000 +0.01	4.45	4.36	4.39	16,280
23 Aug 17	4.44000 -0.14	4.50	4.36	4.50	40,113
22 Aug 17	4.58000 -0.39	4.91	4.57	4.90	4,772
21 Aug 17	4.97000 +0.06	5.06	4.81	4.99	18,521
18 Aug 17	4.91000 +0.54	5.00	4.27	4.40	47,316
17 Aug 17	4.37000 -0.19	4.59	4.37	4.59	1,775
16 Aug 17	4.56000 -0.16	4.69	4.53	4.69	6,189
15 Aug 17	4.72240 +0.04	4.80	4.60	4.69	33,702
14 Aug 17	4.68000 +0.12	4.75	4.34	4.54	23,847
11 Aug 17	4.56000 +0.24	4.64	4.32	4.55	37,794
10 Aug 17	4.32000 -0.38	4.66	4.25	4.66	167,668
09 Aug 17	4.70000 -0.21	4.87	4.70	4.87	2,817
08 Aug 17	4.91000 -0.18	4.91	4.81	4.81	2,548
07 Aug 17	5.09000 +0.18	5.09	4.78	4.92	2,231
04 Aug 17	4.91000 -0.05	4.96	4.90	4.96	3,882
03 Aug 17	4.96000 +0.06	5.04	4.90	4.95	11,287
02 Aug 17	4.90000 +0.04	4.96	4.59	4.90	12,243
01 Aug 17	4.86000 +0.01	4.91	4.85	4.91	5,169
31 Jul 17	4.85000 -0.03	4.96	4.68	4.81	12,811
28 Jul 17	4.88000 -0.18	5.09	4.49	4.62	8,162
27 Jul 17	5.06000 -0.04	5.07	4.75	5.07	2,000
26 Jul 17	5.10000 +0.00	5.21	5.06	5.20	8,585
25 Jul 17	5.10000 -0.08	5.22	5.05	5.15	21,083
24 Jul 17	5.18000 -0.03	5.31	5.15	5.23	9,348
21 Jul 17	5.21000 -0.01	5.31	5.14	5.14	11,419
20 Jul 17	5.22000 +0.06	5.26	5.10	5.15	4,411
19 Jul 17	5.16000 +0.17	5.28	4.95	4.97	29,355
18 Jul 17	4.99000 +0.14	4.99	4.46	4.79	65,150
17 Jul 17	4.85000 +0.12	4.85	4.74	4.74	7,615
14 Jul 17	4.73000 +0.23	4.75	4.38	4.38	15,919
13 Jul 17	4.50000 +0.17	4.50	4.25	4.25	20,206
12 Jul 17	4.33000 +0.10	4.47	4.25	4.30	12,137
11 Jul 17	4.23000 -0.17	4.35	4.19	4.19	8,421
10 Jul 17	4.40300 +0.19	4.40	4.34	4.40	910
07 Jul 17	4.21000 -0.12	4.36	4.15	4.36	44,453
06 Jul 17	4.33000 +0.03	4.48	4.33	4.43	5,214
05 Jul 17	4.30000 +0.04	4.40	4.25	4.26	9,848
03 Jul 17	4.26100 +0.00	4.26	4.26	4.26	0
30 Jun 17	4.26100 -0.06	4.26	4.26	4.26	2,563
29 Jun 17	4.32000 +0.00	4.32	4.32	4.32	10
28 Jun 17	4.32000 -0.08	4.35	4.26	4.35	18,604
27 Jun 17	4.40000 +0.09	4.44	4.40	4.43	1,423
26 Jun 17	4.31000 -0.11	4.48	4.30	4.48	9,061
23 Jun 17	4.42000 +0.14	4.46	4.22	4.33	26,864
22 Jun 17	4.28000 -0.16	4.28	4.28	4.28	723
21 Jun 17	4.44000 +0.04	4.44	4.20	4.20	10,756
20 Jun 17	4.40000 +0.14	4.50	4.33	4.33	23,073
19 Jun 17	4.26000 -0.05	4.26	4.25	4.26	6,159
16 Jun 17	4.31000 +0.00	4.31	4.25	4.31	16,247
15 Jun 17	4.31000 +0.06	4.31	4.16	4.17	20,036
14 Jun 17	4.25000 +0.00	4.25	4.16	4.20	30,820
13 Jun 17	4.25000 -0.07	4.33	4.20	4.25	65,813
12 Jun 17	4.32000 +0.06	4.33	4.16	4.32	25,480
09 Jun 17	4.26000 +0.06	4.49	4.25	4.49	9,763
08 Jun 17	4.20000 +0.00	4.50	4.20	4.40	13,002
07 Jun 17	4.20000 +0.05	4.35	4.03	4.19	17,509
06 Jun 17	4.15000 -0.02	4.49	4.13	4.39	5,835
05 Jun 17	4.17000 +0.07	4.38	4.15	4.30	3,676
02 Jun 17	4.10200 -0.23	4.52	4.08	4.21	15,727
01 Jun 17	4.33000 -0.30	4.59	3.97	4.59	49,631
31 May 17	4.63000 -0.04	4.75	4.39	4.59	14,929
30 May 17	4.67200 -0.38	5.10	4.60	5.10	25,979
26 May 17	5.05000 -0.06	5.28	5.00	5.23	37,947
25 May 17	5.11000 -0.19	5.36	5.00	5.36	22,962
24 May 17	5.30000 +0.04	5.48	5.25	5.48	5,003
23 May 17	5.26000 -0.10	5.35	5.26	5.30	1,609
22 May 17	5.36000 -0.01	5.52	5.35	5.52	1,635
19 May 17	5.37000 +0.03	5.52	5.25	5.33	14,438
18 May 17	5.34000 -0.02	5.40	5.34	5.40	1,372
17 May 17	5.35600 -0.09	5.50	5.36	5.50	5,283
16 May 17	5.45000 +0.04	5.51	5.30	5.51	3,277
15 May 17	5.41000 -0.53	5.95	5.40	5.75	44,874
12 May 17	5.94000 -0.06	5.94	5.56	5.90	30,283
11 May 17	6.00000 +0.05	6.05	5.80	6.05	8,034
10 May 17	5.95000 -0.06	6.05	5.95	6.05	11,266
09 May 17	6.01000 -0.09	6.20	5.80	6.08	84,356
08 May 17	6.10000 +0.01	6.21	6.10	6.12	8,278
05 May 17	6.08500 -0.03	6.16	6.03	6.10	6,714
04 May 17	6.12000 -0.05	6.34	6.00	6.11	40,371
03 May 17	6.17000 +0.00	6.17	6.05	6.05	20,887
02 May 17	6.17000 +0.07	6.28	6.02	6.20	10,088
01 May 17	6.10000 -0.23	6.25	6.07	6.25	1,060
28 Apr 17	6.33000 +0.13	6.33	6.02	6.05	4,590
27 Apr 17	6.20000 +0.15	6.45	6.06	6.45	16,589
26 Apr 17	6.05000 -0.25	6.26	5.76	6.25	27,408
25 Apr 17	6.30000 -0.04	6.58	6.24	6.32	102,040
24 Apr 17	6.34000 -0.05	6.39	6.25	6.39	20,193
21 Apr 17	6.39000 -0.10	6.40	6.28	6.30	8,269
20 Apr 17	6.49000 +0.02	6.50	6.36	6.46	14,023
19 Apr 17	6.47000 -0.03	6.49	6.36	6.47	5,636
18 Apr 17	6.50000 +0.08	6.52	6.42	6.44	4,414
17 Apr 17	6.42000 +0.06	6.56	6.35	6.45	2,825
13 Apr 17	6.36000 +0.07	6.45	6.36	6.36	11,922
12 Apr 17	6.29000 -0.19	6.53	6.25	6.53	4,688
11 Apr 17	6.48000 -0.27	6.75	6.48	6.67	14,341
10 Apr 17	6.75000 +0.07	6.75	6.75	6.75	10,048
07 Apr 17	6.68000 -0.08	6.68	6.68	6.68	1,956
06 Apr 17	6.76000 -0.02	6.89	6.60	6.89	489
05 Apr 17	6.78000 +0.08	6.89	6.60	6.60	20,546
04 Apr 17	6.70000 -0.29	6.90	6.69	6.90	18,854
03 Apr 17	6.99000 -0.09	6.99	6.71	6.71	5,010
31 Mar 17	7.08000 +0.07	7.08	6.75	7.00	28,827
30 Mar 17	7.01000 -0.06	7.01	6.93	7.01	4,671
29 Mar 17	7.07000 +0.29	7.07	6.88	6.88	24,029
28 Mar 17	6.78000 -0.21	7.00	6.75	6.86	7,017
27 Mar 17	6.99000 +0.03	6.99	6.85	6.89	641
24 Mar 17	6.96000 +0.03	6.96	6.93	6.93	416
23 Mar 17	6.93000 +0.10	6.93	6.76	6.90	1,528
22 Mar 17	6.83000 -0.24	6.83	6.80	6.80	1,432
21 Mar 17	7.07000 +0.06	7.12	6.77	7.09	12,487
20 Mar 17	7.01000 -0.09	7.24	6.96	7.11	9,270
17 Mar 17	7.10000 +0.11	7.25	6.85	6.97	132,705
16 Mar 17	6.99000 -0.27	7.16	6.80	7.09	15,280
15 Mar 17	7.26000 +0.47	7.64	6.80	6.80	26,353
14 Mar 17	6.79000 +0.14	6.80	6.57	6.65	18,311
13 Mar 17	6.65000 +0.00	6.75	6.44	6.54	9,326
10 Mar 17	6.65000 +0.00	6.90	6.44	6.54	18,535
09 Mar 17	6.65000 +0.03	7.07	6.57	6.80	14,719
08 Mar 17	6.62000 -0.03	6.65	6.50	6.64	4,167
07 Mar 17	6.65000 +0.40	6.97	6.21	6.25	49,858
06 Mar 17	6.25000 +0.27	6.59	5.76	6.00	6,495
03 Mar 17	5.98000 -0.01	5.98	5.72	5.72	329
02 Mar 17	5.99000 +0.26	6.24	5.77	5.77	4,653
01 Mar 17	5.73000 -0.05	5.80	5.72	5.72	2,462
28 Feb 17	5.78000 +0.17	5.79	5.50	5.75	9,207
27 Feb 17	5.61000 -0.02	5.62	5.54	5.62	1,778
24 Feb 17	5.63000 +0.02	5.64	5.50	5.53	2,835
23 Feb 17	5.61000 +0.02	5.70	5.61	5.64	12,630
22 Feb 17	5.59000 +0.00	5.60	5.50	5.54	2,526
21 Feb 17	5.59000 -0.06	5.70	5.50	5.70	17,348
17 Feb 17	5.65000 +0.00	5.80	5.55	5.69	14,344
16 Feb 17	5.65000 -0.01	5.75	5.52	5.55	11,976
15 Feb 17	5.66000 -0.02	5.80	5.50	5.66	36,947
14 Feb 17	5.68000 -0.15	5.80	5.65	5.65	2,373
13 Feb 17	5.83000 +0.08	5.87	5.70	5.86	1,718
10 Feb 17	5.75000 -0.05	5.83	5.63	5.63	1,640
09 Feb 17	5.80000 +0.12	5.91	5.65	5.65	3,716
08 Feb 17	5.68200 +0.03	5.82	5.62	5.62	2,015
07 Feb 17	5.65000 -0.14	5.82	5.62	5.62	16,240
06 Feb 17	5.79000 +0.06	6.00	5.67	5.67	5,798
03 Feb 17	5.73000 +0.00	5.73	5.73	5.73	289
02 Feb 17	5.73000 -0.21	5.87	5.62	5.62	4,111
01 Feb 17	5.94000 -0.31	6.12	5.78	6.12	3,691
31 Jan 17	6.25000 +0.49	6.25	5.61	5.61	8,733
30 Jan 17	5.76000 +0.05	5.77	5.71	5.71	983
27 Jan 17	5.71000 -0.21	5.85	5.68	5.68	2,375
26 Jan 17	5.92000 +0.17	5.92	5.70	5.80	3,276
25 Jan 17	5.75000 -0.13	5.93	5.74	5.93	4,376
24 Jan 17	5.88000 -0.16	6.57	5.76	5.76	101,902
23 Jan 17	6.04000 -0.18	6.22	5.91	6.22	3,969
20 Jan 17	6.22000 +0.19	6.22	5.70	5.70	9,573
19 Jan 17	6.03000 -0.01	6.03	5.94	6.03	4,066
18 Jan 17	6.04000 +0.17	6.04	5.50	6.04	85,543
17 Jan 17	5.87000 -0.13	5.90	5.51	5.80	19,778
13 Jan 17	6.00000 -0.04	6.20	6.00	6.00	8,457
12 Jan 17	6.04000 +0.04	6.18	5.96	6.15	20,776
11 Jan 17	6.00000 -0.15	6.07	6.00	6.04	4,074
10 Jan 17	6.15000 +0.12	6.20	6.00	6.02	28,190
09 Jan 17	6.03000 -0.19	6.22	6.01	6.02	10,754
06 Jan 17	6.22000 +0.01	6.70	6.21	6.35	8,072
05 Jan 17	6.21000 -0.36	6.34	6.21	6.30	3,711
04 Jan 17	6.57500 -0.01	7.00	6.27	6.40	11,666
03 Jan 17	6.58000 -0.17	6.88	6.21	6.78	12,091
30 Dec 16	6.75000 +0.23	6.75	6.46	6.60	7,400
29 Dec 16	6.52000 +0.23	6.52	6.25	6.25	2,123
28 Dec 16	6.29000 +0.04	6.51	6.02	6.51	8,601
27 Dec 16	6.25280 +0.25	6.27	6.00	6.00	10,535
23 Dec 16	6.00000 -0.10	6.30	6.00	6.30	18,808
22 Dec 16	6.10000 +0.10	6.65	6.03	6.58	9,923
21 Dec 16	6.00010 -0.46	6.59	6.00	6.59	17,865
20 Dec 16	6.46000 -0.34	6.80	6.46	6.80	9,796
19 Dec 16	6.80000 +0.00	6.82	6.80	6.82	9,286
16 Dec 16	6.80000 -0.20	6.97	6.60	6.97	7,724
15 Dec 16	7.00000 +0.10	7.00	7.00	7.00	220
14 Dec 16	6.90000 -0.15	7.31	6.77	7.05	24,354
13 Dec 16	7.05000 +0.04	7.05	6.99	7.02	2,981
12 Dec 16	7.01000 +0.01	7.02	6.91	6.91	9,259
09 Dec 16	6.99990 +0.20	7.05	6.82	6.82	16,420
08 Dec 16	6.79700 -0.03	6.80	6.45	6.79	8,168
07 Dec 16	6.82380 +0.31	6.82	6.50	6.51	2,907
06 Dec 16	6.51170 +0.01	6.51	6.50	6.50	3,072
05 Dec 16	6.50000 -0.38	6.79	6.50	6.79	4,257
02 Dec 16	6.88000 +0.36	6.88	6.88	6.88	122
01 Dec 16	6.52000 -0.23	6.81	6.52	6.81	3,833
30 Nov 16	6.75000 -0.23	6.85	6.50	6.62	4,500
29 Nov 16	6.98000 +0.38	6.99	6.60	6.65	9,195
28 Nov 16	6.60000 -0.45	6.64	6.60	6.61	1,922
25 Nov 16	7.05000 +0.20	7.05	6.66	6.66	531
23 Nov 16	6.85000 -0.13	7.05	6.70	7.05	5,538
22 Nov 16	6.98000 +0.37	7.05	6.90	7.05	1,556
21 Nov 16	6.61000 -0.59	7.19	6.60	7.15	4,211
18 Nov 16	7.20000 +0.00	7.80	6.90	7.80	2,420
17 Nov 16	7.20000 +0.25	7.50	7.05	7.50	2,903
16 Nov 16	6.95000 +0.26	7.00	6.82	7.00	4,173
15 Nov 16	6.69000 +0.03	6.69	6.65	6.65	458
14 Nov 16	6.65660 +0.01	6.66	6.60	6.65	3,997
11 Nov 16	6.65000 -0.15	6.93	6.60	6.60	9,615
10 Nov 16	6.80000 +0.05	7.31	6.80	7.31	10,202
09 Nov 16	6.75000 -0.01	6.80	6.61	6.75	8,353
08 Nov 16	6.76000 -0.14	7.25	6.75	7.07	7,355
07 Nov 16	6.90000 +0.00	6.98	6.90	6.98	1,905
04 Nov 16	6.90000 -0.15	7.06	6.90	7.03	12,673
03 Nov 16	7.05010 +0.04	7.20	7.00	7.03	2,630
02 Nov 16	7.01000 +0.01	7.09	7.00	7.03	8,195
01 Nov 16	7.00000 -0.42	7.64	7.00	7.42	42,691
31 Oct 16	7.42000 -0.24	7.64	7.42	7.64	4,404
28 Oct 16	7.66000 -0.01	7.67	7.55	7.61	1,987
27 Oct 16	7.67000 +0.05	7.69	7.50	7.63	3,435
26 Oct 16	7.62000 -0.38	8.00	7.62	7.75	3,278
25 Oct 16	8.00000 +0.06	8.30	7.92	7.95	34,555
24 Oct 16	7.94000 +0.06	7.94	7.68	7.82	35,243
21 Oct 16	7.88000 -0.08	7.88	7.73	7.76	5,192
20 Oct 16	7.96000 +0.27	7.98	7.56	7.60	7,203
19 Oct 16	7.69000 +0.15	7.73	7.51	7.60	5,821
18 Oct 16	7.54000 +0.07	7.68	7.40	7.42	4,297
17 Oct 16	7.46500 -0.05	7.66	7.47	7.66	3,770
14 Oct 16	7.51000 +0.16	7.76	7.28	7.68	46,225
13 Oct 16	7.35000 -0.30	7.67	7.28	7.60	3,065
12 Oct 16	7.65000 +0.40	7.75	7.06	7.53	56,621
11 Oct 16	7.25000 -0.44	7.67	7.25	7.67	22,215
10 Oct 16	7.68900 +0.19	7.96	7.61	7.70	4,612
07 Oct 16	7.50000 -0.25	7.84	7.50	7.75	30,407
06 Oct 16	7.75000 -0.05	8.02	7.75	7.78	60,881
05 Oct 16	7.80000 -0.05	8.24	7.20	7.87	61,320
04 Oct 16	7.85000 -0.12	8.30	7.85	7.90	76,453
03 Oct 16	7.97000 +0.17	8.15	7.80	7.98	15,880
30 Sep 16	7.80000 -0.41	8.32	7.80	8.20	44,216
29 Sep 16	8.21000 +0.17	8.33	8.04	8.09	38,348
28 Sep 16	8.04000 -0.02	8.35	7.94	8.04	20,526
27 Sep 16	8.06000 +0.01	8.25	7.99	8.07	12,878
26 Sep 16	8.05000 -0.22	8.31	7.99	8.30	43,305
23 Sep 16	8.27000 +0.10	8.59	8.15	8.38	13,261
22 Sep 16	8.17000 -0.63	8.99	8.10	8.83	79,924
21 Sep 16	8.80000 +0.06	8.89	8.45	8.56	60,562
20 Sep 16	8.74000 +0.40	8.74	8.12	8.14	42,947
19 Sep 16	8.34000 +0.23	8.70	8.10	8.39	56,013
16 Sep 16	8.11000 -0.47	9.08	8.11	8.84	71,419
15 Sep 16	8.58000 -0.44	9.35	8.53	8.92	57,599
14 Sep 16	9.02000 +0.02	9.10	8.54	8.82	50,904
13 Sep 16	9.00000 -0.09	9.15	8.50	9.15	35,814
12 Sep 16	9.09000 -0.07	9.60	9.01	9.10	32,311
09 Sep 16	9.16000 -0.44	9.60	8.90	9.50	62,448
08 Sep 16	9.60000 -0.10	10.00	8.90	10.00	109,243
07 Sep 16	9.70000 +0.60	9.97	9.24	9.49	95,884
06 Sep 16	9.10000 -0.15	10.00	9.02	9.49	147,458
02 Sep 16	9.25000 +0.01	9.47	8.94	8.94	40,761
01 Sep 16	9.24000 -0.10	9.49	8.90	9.38	54,995
31 Aug 16	9.34000 -0.31	10.15	9.03	9.95	277,144
30 Aug 16	9.65000 +1.39	10.25	8.24	8.26	506,412
29 Aug 16	8.26000 +0.22	8.30	8.04	8.05	31,853
26 Aug 16	8.04000 -0.01	8.05	7.98	8.05	4,461
25 Aug 16	8.05000 +0.01	8.05	8.00	8.00	4,112
24 Aug 16	8.04000 -0.01	8.05	7.92	8.04	3,947
23 Aug 16	8.05000 -0.05	8.05	8.00	8.04	10,506
22 Aug 16	8.10000 +0.07	8.10	7.85	8.02	30,772
19 Aug 16	8.03000 -0.02	8.07	7.95	8.07	3,933
18 Aug 16	8.05000 +0.00	8.08	7.98	8.08	6,637
17 Aug 16	8.05000 -0.05	8.10	7.95	8.00	7,832
16 Aug 16	8.10000 +0.15	8.10	7.92	7.95	29,342
15 Aug 16	7.95000 +0.14	8.10	7.82	8.01	28,138
12 Aug 16	7.81000 -0.05	8.00	7.80	7.95	20,141
11 Aug 16	7.86000 -0.13	8.05	7.86	8.05	12,477
10 Aug 16	7.99000 +0.10	8.06	7.90	7.97	12,115
09 Aug 16	7.89000 -0.11	8.00	7.78	7.78	17,028
08 Aug 16	8.00000 -0.08	8.40	7.90	8.00	17,820
05 Aug 16	8.08000 +0.00	8.70	7.86	8.13	139,996