FUNDMANAGER.co.uk

BRAIN Biotech AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	2.76000 -0.10	2.84	2.68	2.77	3,107
19 Oct 26	2.86000 +0.19	2.87	2.67	2.67	6,026
16 Oct 26	2.67000 +0.01	2.84	2.67	2.71	1,258
15 Oct 26	2.66000 -0.07	2.76	2.60	2.66	9,164
14 Oct 26	2.73000 +0.03	2.82	2.68	2.70	607
13 Oct 26	2.70000 +0.04	2.79	2.66	2.77	5,975
12 Oct 26	2.66000 -0.12	2.87	2.65	2.81	4,260
09 Oct 26	2.78000 +0.03	2.88	2.72	2.75	6,354
08 Oct 26	2.75000 -0.01	2.88	2.75	2.82	3,653
07 Oct 26	2.76000 -0.13	2.89	2.76	2.89	7,587
06 Oct 26	2.89000 +0.00	2.89	2.76	2.89	5,706
05 Oct 26	2.89000 +0.00	2.89	2.78	2.78	4,280
02 Oct 26	2.89000 +0.04	2.89	2.76	2.80	5,076
01 Oct 26	2.85000 +0.00	2.85	2.67	2.85	3,829
30 Sep 26	2.85000 +0.00	2.85	2.80	2.80	4,275
29 Sep 26	2.85000 +0.06	2.85	2.73	2.85	2,730
28 Sep 26	2.79000 +0.00	2.85	2.72	2.72	5,993
25 Sep 26	2.79000 -0.02	2.89	2.72	2.89	4,396
24 Sep 26	2.81000 +0.00	2.89	2.75	2.81	4,925
23 Sep 26	2.81000 -0.09	2.90	2.74	2.81	16,917
22 Sep 26	2.90000 +0.10	2.90	2.80	2.80	459
21 Sep 26	2.80000 +0.02	2.80	2.72	2.72	319
18 Sep 26	2.78000 -0.02	2.81	2.73	2.81	547
17 Sep 26	2.80000 -0.11	2.85	2.75	2.85	3,188
16 Sep 26	2.91000 +0.19	2.91	2.85	2.90	13
15 Sep 26	2.72000 -0.06	3.05	2.72	3.05	1,752
14 Sep 26	2.78000 -0.01	2.85	2.78	2.79	2,048
11 Sep 26	2.79000 -0.07	2.86	2.79	2.86	95
10 Sep 26	2.86000 -0.13	3.05	2.73	2.96	8,377
09 Sep 26	2.99000 +0.20	2.99	2.78	2.81	26,406
08 Sep 26	2.79000 +0.18	2.98	2.56	2.66	59,896
07 Sep 26	2.61000 +0.04	2.81	2.61	2.81	9,732
04 Sep 26	2.57000 -0.10	2.60	2.57	2.60	1,028
03 Sep 26	2.67000 +0.01	2.77	2.65	2.65	2,546
02 Sep 26	2.66000 -0.05	2.67	2.65	2.65	1,252
01 Sep 26	2.71000 +0.06	2.79	2.71	2.79	5,680
31 Aug 26	2.65000 -0.06	2.75	2.65	2.75	2,799
28 Aug 26	2.71000 -0.04	2.72	2.70	2.72	1,650
27 Aug 26	2.75000 -0.05	2.83	2.67	2.73	8,167
26 Aug 26	2.80000 +0.15	2.80	2.65	2.65	4,646
25 Aug 26	2.65000 -0.15	2.79	2.22	2.22	7,707
24 Aug 26	2.80000 +0.15	2.84	2.65	2.70	582
21 Aug 26	2.65000 -0.18	2.78	2.65	2.78	18,513
20 Aug 26	2.83000 -0.01	3.05	2.78	3.05	371
19 Aug 26	2.84000 -0.03	2.89	2.84	2.89	1
18 Aug 26	2.87000 -0.01	2.87	2.87	2.87	800
17 Aug 26	2.88000 +0.05	2.88	2.85	2.85	852
14 Aug 26	2.83000 +0.03	2.83	2.76	2.80	500
13 Aug 26	2.80000 +0.00	2.80	2.76	2.76	182
12 Aug 26	2.80000 -0.01	2.80	2.80	2.80	158
11 Aug 26	2.81000 -0.02	2.85	2.76	2.78	1,109
10 Aug 26	2.83000 +0.05	2.88	2.78	2.78	456
07 Aug 26	2.78000 -0.05	3.00	2.78	3.00	1,008
06 Aug 26	2.83000 -0.06	2.89	2.78	2.78	385
05 Aug 26	2.89000 +0.06	3.05	2.89	3.05	299
04 Aug 26	2.83000 -0.07	2.90	2.78	2.90	999
03 Aug 26	2.90000 -0.01	3.04	2.80	2.95	16,696
31 Jul 26	2.91000 +0.15	2.91	2.76	2.76	10,321
30 Jul 26	2.76000 +0.01	2.82	2.76	2.82	5,720
29 Jul 26	2.75000 +0.03	2.80	2.70	2.72	4,295
28 Jul 26	2.72000 -0.06	2.72	2.72	2.72	111
27 Jul 26	2.78000 +0.00	2.78	2.73	2.73	3,249
24 Jul 26	2.78000 +0.00	2.85	2.71	2.85	2,138
23 Jul 26	2.78000 -0.04	2.84	2.75	2.82	4,317
22 Jul 26	2.82000 -0.07	2.96	2.82	2.96	827
21 Jul 26	2.89000 +0.04	2.97	2.89	2.97	177
20 Jul 26	2.85000 +0.09	3.00	2.85	3.00	54
17 Jul 26	2.76000 -0.02	2.92	2.71	2.92	701
16 Jul 26	2.78000 -0.01	2.78	2.73	2.74	510
15 Jul 26	2.79000 -0.13	2.92	2.73	2.92	806
14 Jul 26	2.92000 +0.00	2.92	2.92	2.92	132
13 Jul 26	2.92000 +0.10	2.92	2.73	2.73	10,050
10 Jul 26	2.82000 -0.09	2.89	2.81	2.88	12,587
09 Jul 26	2.91000 +0.10	2.91	2.90	2.90	4
08 Jul 26	2.81000 -0.03	2.92	2.60	2.85	1,095
07 Jul 26	2.84000 +0.13	2.90	2.67	2.90	1,086
06 Jul 26	2.71000 -0.21	2.89	2.60	2.75	23,029
03 Jul 26	2.92000 +0.02	2.93	2.92	2.93	19
02 Jul 26	2.90000 +0.04	3.02	2.82	3.02	1,707
01 Jul 26	2.86000 -0.09	3.04	2.83	2.96	3,843
30 Jun 26	2.95000 +0.15	2.95	2.87	2.87	2,714
29 Jun 26	2.80000 +0.02	2.86	2.76	2.76	3,321
26 Jun 26	2.78000 -0.04	2.78	2.78	2.78	1,000
25 Jun 26	2.82000 -0.01	2.87	2.82	2.87	1,000
24 Jun 26	2.83000 +0.00	2.83	2.77	2.83	6,355
23 Jun 26	2.83000 -0.01	2.83	2.80	2.82	301
22 Jun 26	2.84000 -0.06	2.95	2.83	2.95	838
19 Jun 26	2.90000 +0.00	2.98	2.90	2.98	608
18 Jun 26	2.90000 -0.05	2.90	2.90	2.90	1,501
17 Jun 26	2.95000 +0.09	2.95	2.84	2.84	1,679
16 Jun 26	2.86000 +0.02	2.88	2.86	2.88	350
15 Jun 26	2.84000 -0.05	2.95	2.83	2.90	11,354
12 Jun 26	2.89000 +0.18	2.90	2.80	2.90	262
11 Jun 26	2.71000 -0.02	2.92	2.71	2.92	5,460
10 Jun 26	2.73000 -0.02	2.73	2.73	2.73	1,658
09 Jun 26	2.75000 -0.12	2.87	2.75	2.84	1,658
08 Jun 26	2.87000 +0.00	3.08	2.87	3.08	2,291
05 Jun 26	2.87000 -0.06	3.04	2.84	2.90	1,828
04 Jun 26	2.93000 -0.05	2.93	2.90	2.90	1,542
03 Jun 26	2.98000 -0.02	2.98	2.90	2.90	4,811
02 Jun 26	3.00000 -0.01	3.00	2.90	2.90	954
01 Jun 26	3.01000 +0.08	3.13	3.01	3.13	462
29 May 26	2.93000 -0.04	3.06	2.91	3.04	3,155
28 May 26	2.97000 +0.06	2.97	2.91	2.91	609
27 May 26	2.91000 +0.00	3.11	2.91	3.11	5,339
26 May 26	2.91000 -0.11	3.07	2.91	2.93	3,982
25 May 26	3.02000 +0.06	3.05	3.02	3.04	610
22 May 26	2.96000 -0.28	3.24	2.92	3.24	7,962
21 May 26	3.24000 +0.23	3.30	3.05	3.06	27,284
20 May 26	3.01000 -0.01	3.06	2.83	2.95	19,736
19 May 26	3.02000 -0.05	3.06	2.98	3.06	11,745
18 May 26	3.07000 -0.17	3.23	3.05	3.23	12,433
15 May 26	3.24000 +0.02	3.46	3.16	3.46	4,607
14 May 26	3.22000 -0.08	3.28	3.19	3.27	11,204
13 May 26	3.30000 -0.04	3.39	3.29	3.29	5,907
12 May 26	3.34000 +0.03	3.59	3.16	3.35	20,221
11 May 26	3.31000 +0.14	3.37	3.18	3.18	14,132
08 May 26	3.17000 -0.08	3.25	3.15	3.15	2,717
07 May 26	3.25000 +0.08	3.31	3.17	3.31	2,512
06 May 26	3.17000 +0.23	3.32	2.97	2.97	14,430
05 May 26	2.94000 +0.03	3.10	2.89	2.98	13,370
04 May 26	2.91000 +0.15	2.91	2.70	2.77	32,541
30 Apr 26	2.76000 +0.00	2.77	2.64	2.75	15,262
29 Apr 26	2.76000 +0.09	2.76	2.61	2.61	21,780
28 Apr 26	2.67000 +0.16	2.69	2.43	2.43	9,302
27 Apr 26	2.51000 +0.00	2.55	2.40	2.40	1,468
24 Apr 26	2.51000 +0.04	2.59	2.40	2.59	5,424
23 Apr 26	2.47000 -0.09	2.59	2.36	2.59	41
22 Apr 26	2.56000 +0.07	2.62	2.37	2.37	454
21 Apr 26	2.49000 -0.05	2.49	2.42	2.46	1,842
20 Apr 26	2.54000 +0.04	2.65	2.39	2.65	753
17 Apr 26	2.50000 +0.03	2.68	2.50	2.67	11,135
16 Apr 26	2.47000 +0.18	2.67	2.47	2.66	3,034
15 Apr 26	2.29000 -0.12	2.48	2.29	2.44	17,145
14 Apr 26	2.41000 +0.02	2.45	2.21	2.25	4,984
13 Apr 26	2.39000 -0.01	2.45	2.36	2.36	4,172
10 Apr 26	2.40000 +0.00	2.46	2.40	2.46	3,030
09 Apr 26	2.40000 +0.00	2.43	2.36	2.43	4,856
08 Apr 26	2.40000 -0.02	2.50	2.40	2.50	3,493
07 Apr 26	2.42000 -0.06	2.56	2.40	2.48	1,922
02 Apr 26	2.48000 +0.06	2.54	2.39	2.54	1,282
01 Apr 26	2.42000 -0.02	2.55	2.34	2.55	7,746
31 Mar 26	2.44000 +0.02	2.44	2.44	2.44	8,614
30 Mar 26	2.42000 +0.04	2.50	2.40	2.40	8,614
27 Mar 26	2.38000 -0.25	2.56	2.36	2.51	12,199
26 Mar 26	2.63000 +0.15	2.69	2.26	2.57	27,114
25 Mar 26	2.48000 +0.00	2.57	2.48	2.57	1,510
24 Mar 26	2.48000 +0.08	2.60	2.43	2.60	3,343
23 Mar 26	2.40000 +0.07	2.40	2.27	2.33	8,107
20 Mar 26	2.33000 -0.12	2.54	2.27	2.52	10,045
19 Mar 26	2.45000 -0.09	2.52	2.41	2.41	3,579
18 Mar 26	2.54000 +0.03	2.57	2.53	2.53	1,213
17 Mar 26	2.51000 -0.06	2.63	2.50	2.58	334
16 Mar 26	2.57000 -0.13	2.72	2.41	2.72	45,222
13 Mar 26	2.70000 +0.01	2.77	2.62	2.65	11,885
12 Mar 26	2.69000 +0.13	2.69	2.58	2.69	18,471
11 Mar 26	2.56000 +0.00	2.66	2.53	2.59	11,865
10 Mar 26	2.56000 +0.27	2.59	2.30	2.37	31,061
09 Mar 26	2.29000 -0.05	2.36	2.23	2.36	12,943
06 Mar 26	2.34000 -0.02	2.36	2.34	2.36	113
05 Mar 26	2.36000 +0.00	2.40	2.32	2.32	2,300
04 Mar 26	2.36000 -0.06	2.58	2.36	2.58	3,148
03 Mar 26	2.42000 -0.02	2.45	2.41	2.41	554
02 Mar 26	2.44000 -0.10	2.59	2.34	2.59	387
27 Feb 26	2.54000 +0.01	2.64	2.43	2.47	8,515
26 Feb 26	2.53000 -0.28	2.64	2.47	2.54	23,426
25 Feb 26	2.81000 +0.65	2.92	2.17	2.17	64,680
24 Feb 26	2.16000 -0.02	2.16	2.16	2.16	21
23 Feb 26	2.18000 +0.00	2.30	2.14	2.30	1,007
20 Feb 26	2.18000 -0.07	2.30	2.15	2.29	7,480
19 Feb 26	2.25000 +0.00	2.29	2.21	2.21	35
18 Feb 26	2.25000 +0.01	2.25	2.20	2.20	1
17 Feb 26	2.24000 +0.01	2.24	2.20	2.20	2,485
16 Feb 26	2.23000 -0.03	2.38	2.21	2.38	2,086
13 Feb 26	2.26000 +0.03	2.34	2.15	2.26	5,557
12 Feb 26	2.23000 +0.02	2.23	2.23	2.23	1,000
11 Feb 26	2.21000 -0.07	2.33	2.14	2.31	18,253
10 Feb 26	2.28000 +0.10	2.31	2.15	2.15	529
09 Feb 26	2.18000 -0.06	2.39	2.14	2.36	3,178
06 Feb 26	2.24000 +0.06	2.28	2.13	2.28	7,226
05 Feb 26	2.18000 -0.06	2.27	2.13	2.27	3,654
04 Feb 26	2.24000 +0.00	2.27	2.15	2.15	1,845
03 Feb 26	2.24000 +0.04	2.34	2.19	2.27	651
02 Feb 26	2.20000 -0.12	2.35	2.17	2.34	9,137
30 Jan 26	2.32000 +0.03	2.35	2.28	2.29	1,861
29 Jan 26	2.29000 -0.05	2.45	2.29	2.45	8,142
28 Jan 26	2.34000 -0.01	2.39	2.28	2.38	5,068
27 Jan 26	2.35000 +0.07	2.39	2.30	2.30	12,313
26 Jan 26	2.28000 -0.06	2.46	2.28	2.29	27,635
23 Jan 26	2.34000 -0.02	2.45	2.28	2.35	18,588
22 Jan 26	2.36000 +0.00	2.41	2.33	2.34	4,130
21 Jan 26	2.36000 -0.12	2.36	2.31	2.36	2,876
20 Jan 26	2.48000 +0.06	2.48	2.34	2.34	3,834
19 Jan 26	2.42000 +0.00	2.48	2.36	2.43	3,395
16 Jan 26	2.42000 -0.04	2.54	2.33	2.54	7,355
15 Jan 26	2.46000 +0.02	2.53	2.32	2.42	14,709
14 Jan 26	2.44000 -0.26	2.56	2.40	2.53	33,014
13 Jan 26	2.70000 +0.02	2.83	2.64	2.78	9,831
12 Jan 26	2.68000 -0.07	2.80	2.63	2.79	6,084
09 Jan 26	2.75000 +0.04	2.83	2.69	2.69	6,126
08 Jan 26	2.71000 +0.00	2.78	2.66	2.78	12,032
07 Jan 26	2.71000 +0.01	2.78	2.64	2.72	3,198
06 Jan 26	2.70000 +0.10	2.71	2.68	2.70	6,042
05 Jan 26	2.60000 +0.01	2.77	2.54	2.77	331
02 Jan 26	2.59000 +0.07	2.64	2.47	2.60	4,811
30 Dec 25	2.52000 +0.05	2.54	2.39	2.40	9,095
29 Dec 25	2.47000 -0.13	2.61	2.42	2.61	14,695
23 Dec 25	2.60000 +0.02	2.66	2.53	2.53	6,246
22 Dec 25	2.58000 -0.05	2.70	2.51	2.70	26,072
19 Dec 25	2.63000 -0.41	2.65	2.52	2.52	21,827
18 Dec 25	3.04000 +0.00	3.04	3.04	3.04	20,711
17 Dec 25	3.04000 +0.00	3.04	3.04	3.04	6,090
16 Dec 25	3.04000 +0.00	3.04	3.04	3.04	1,661
15 Dec 25	3.04000 +0.00	3.04	3.04	3.04	6,303
12 Dec 25	3.04000 +0.00	3.04	3.04	3.04	2,840
11 Dec 25	3.04000 +0.14	3.04	2.84	2.91	15,087
10 Dec 25	2.90000 -0.16	2.97	2.90	2.95	5,171
09 Dec 25	3.06000 +0.04	3.11	3.00	3.10	7,442
08 Dec 25	3.02000 -0.01	3.07	2.99	2.99	3,391
05 Dec 25	3.03000 -0.02	3.20	2.97	3.20	4,892
04 Dec 25	3.05000 -0.08	3.27	3.05	3.20	11,837
03 Dec 25	3.13000 +0.07	3.13	3.02	3.07	23,948
02 Dec 25	3.06000 +0.09	3.06	2.97	2.97	5,643
01 Dec 25	2.97000 -0.15	3.13	2.90	3.13	6,440
28 Nov 25	3.12000 +0.00	3.24	3.04	3.22	10,441
27 Nov 25	3.12000 +0.38	3.24	3.06	3.06	26,915
26 Nov 25	2.74000 +0.00	2.74	2.74	2.74	0
25 Nov 25	2.74000 -0.92	3.09	2.69	2.91	76,840
24 Nov 25	3.66000 +0.00	3.66	3.66	3.66	125,658
21 Nov 25	3.66000 +0.36	3.74	3.27	3.30	113,189
20 Nov 25	3.30000 +0.25	3.35	3.02	3.03	78,019
19 Nov 25	3.05000 +0.16	3.18	2.90	2.91	44,286
18 Nov 25	2.89000 +0.07	3.05	2.78	2.85	36,324
17 Nov 25	2.82000 +0.36	3.14	2.70	2.71	139,673
14 Nov 25	2.46000 +0.05	2.47	2.36	2.36	6,586
13 Nov 25	2.41000 +0.00	2.41	2.41	2.41	2,050
12 Nov 25	2.41000 +0.03	2.50	2.38	2.48	32,988
11 Nov 25	2.38000 +0.00	2.38	2.38	2.38	12,520
10 Nov 25	2.38000 -0.01	2.47	2.36	2.46	37,273
07 Nov 25	2.39000 +0.00	2.39	2.39	2.39	32,870
06 Nov 25	2.39000 +0.11	2.47	2.26	2.26	22,111
05 Nov 25	2.28000 +0.00	2.39	2.25	2.28	9,833
04 Nov 25	2.28000 +0.09	2.45	2.22	2.23	69,933
03 Nov 25	2.19000 +0.00	2.19	2.19	2.19	8,168
31 Oct 25	2.19000 +0.02	2.28	2.15	2.28	1,011
30 Oct 25	2.17000 +0.03	2.29	2.15	2.29	5,050
29 Oct 25	2.14000 -0.11	2.19	2.11	2.11	6,041
28 Oct 25	2.25000 +0.00	2.25	2.25	2.25	2,514
27 Oct 25	2.25000 -0.02	2.29	2.16	2.29	13,517
24 Oct 25	2.27000 +0.05	2.27	2.20	2.22	1,324
23 Oct 25	2.22000 -0.04	2.29	2.16	2.29	12,447
22 Oct 25	2.26000 -0.06	2.30	2.21	2.21	4,630
21 Oct 25	2.32000 +0.00	2.32	2.26	2.27	11,867
20 Oct 25	2.32000 +0.16	2.50	2.27	2.27	53,659
17 Oct 25	2.16000 +0.05	2.24	2.11	2.21	15,852
16 Oct 25	2.11000 +0.00	2.20	2.08	2.11	39,879
15 Oct 25	2.11000 -0.03	2.21	2.05	2.10	48,671
14 Oct 25	2.14000 +0.05	2.25	2.11	2.15	71,024
13 Oct 25	2.09000 -0.02	2.13	2.09	2.13	3,861
10 Oct 25	2.11000 -0.02	2.11	2.05	2.05	8
09 Oct 25	2.13000 +0.00	2.16	2.10	2.16	4,439
08 Oct 25	2.13000 +0.00	2.13	2.13	2.13	6,765
07 Oct 25	2.13000 -0.07	2.28	2.10	2.28	29,285
06 Oct 25	2.20000 +0.00	2.20	2.20	2.20	7,294
03 Oct 25	2.20000 -0.08	2.33	2.17	2.17	2,276
02 Oct 25	2.28000 +0.12	2.33	2.20	2.20	12,516
01 Oct 25	2.16000 -0.06	2.29	2.14	2.17	6,284
30 Sep 25	2.22000 +0.00	2.22	2.22	2.22	24,503
29 Sep 25	2.22000 -0.03	2.27	2.22	2.27	576
26 Sep 25	2.25000 +0.10	2.25	2.25	2.25	5
25 Sep 25	2.15000 -0.03	2.27	2.12	2.26	4,747
24 Sep 25	2.18000 -0.08	2.26	2.15	2.15	2,300
23 Sep 25	2.26000 +0.07	2.29	2.15	2.29	4,928
22 Sep 25	2.19000 +0.00	2.19	2.19	2.19	6,854
19 Sep 25	2.19000 +0.02	2.19	2.16	2.16	40
18 Sep 25	2.17000 -0.01	2.21	2.15	2.15	489
17 Sep 25	2.18000 -0.03	2.20	2.15	2.15	2,665
16 Sep 25	2.21000 -0.05	2.33	2.19	2.33	4,554
15 Sep 25	2.26000 -0.01	2.32	2.20	2.32	850
12 Sep 25	2.27000 +0.00	2.27	2.27	2.27	5,480
11 Sep 25	2.27000 +0.05	2.27	2.11	2.11	3,837
10 Sep 25	2.22000 +0.00	2.25	2.22	2.25	10
09 Sep 25	2.22000 -0.08	2.33	2.22	2.33	1,900
08 Sep 25	2.30000 +0.00	2.30	2.30	2.30	15,905
05 Sep 25	2.30000 +0.11	2.35	2.24	2.25	14,368
04 Sep 25	2.19000 -0.03	2.26	2.18	2.25	1,201
03 Sep 25	2.22000 -0.07	2.26	2.22	2.26	29
02 Sep 25	2.29000 -0.01	2.30	2.15	2.29	2,403
01 Sep 25	2.30000 +0.06	2.35	2.26	2.33	4,850
29 Aug 25	2.24000 -0.06	2.33	2.14	2.30	11,438
28 Aug 25	2.30000 +0.10	2.46	2.18	2.19	14,912
27 Aug 25	2.20000 +0.09	2.20	2.09	2.09	18,675
26 Aug 25	2.11000 -0.09	2.13	2.03	2.13	3,558
25 Aug 25	2.20000 +0.11	2.20	2.00	2.14	9,184
22 Aug 25	2.09000 +0.06	2.09	2.09	2.09	127
21 Aug 25	2.03000 +0.03	2.03	1.97	1.97	3,144
20 Aug 25	2.00000 -0.02	2.08	1.96	1.96	6,480
19 Aug 25	2.02000 +0.03	2.02	2.00	2.00	2,334
18 Aug 25	1.98500 +0.00	2.09	1.97	1.97	1,157
15 Aug 25	1.98000 -0.02	2.18	1.98	2.18	568
14 Aug 25	2.00000 +0.00	2.06	1.95	2.06	2,740
13 Aug 25	1.99500 +0.00	2.04	1.96	1.96	1,975
12 Aug 25	2.00000 +0.00	2.00	2.00	2.00	10,529
11 Aug 25	2.00000 -0.12	2.22	2.00	2.21	856
08 Aug 25	2.12000 +0.09	2.12	2.08	2.08	1,510
07 Aug 25	2.03000 -0.06	2.22	2.00	2.22	4,085
06 Aug 25	2.09000 -0.07	2.21	2.09	2.21	2,660
05 Aug 25	2.16000 +0.02	2.16	2.12	2.15	1,793
04 Aug 25	2.14000 -0.01	2.16	2.12	2.15	14,532
01 Aug 25	2.15000 -0.06	2.31	2.15	2.31	1,641
31 Jul 25	2.21000 -0.07	2.26	2.15	2.26	10,047
30 Jul 25	2.28000 +0.08	2.28	2.15	2.16	799
29 Jul 25	2.20000 -0.01	2.20	2.16	2.16	2,499
28 Jul 25	2.21000 -0.04	2.21	2.15	2.15	1
25 Jul 25	2.25000 -0.08	2.26	2.25	2.26	208
24 Jul 25	2.33000 -0.30	2.35	2.15	2.35	10,976
23 Jul 25	2.63000 +0.00	2.63	2.63	2.63	56,537
22 Jul 25	2.63000 +0.67	2.76	1.95	1.95	73,719
21 Jul 25	1.96500 +0.02	2.00	1.93	2.00	7,232
18 Jul 25	1.94500 -0.02	2.00	1.90	1.95	4,325
17 Jul 25	1.97000 +0.06	1.99	1.97	1.97	7,913
16 Jul 25	1.91500 +0.00	1.91	1.91	1.91	152
15 Jul 25	1.91500 -0.03	1.99	1.90	1.98	324
14 Jul 25	1.94000 +0.03	1.94	1.94	1.94	214
11 Jul 25	1.91500 +0.03	1.96	1.91	1.96	214
10 Jul 25	1.88500 +0.00	1.88	1.85	1.85	1,800
09 Jul 25	1.88500 +0.00	1.90	1.85	1.88	7,859
08 Jul 25	1.88500 +0.01	1.90	1.88	1.88	1,849
07 Jul 25	1.87000 -0.03	1.87	1.87	1.87	4,576
04 Jul 25	1.90500 +0.01	1.99	1.88	1.99	4,576
03 Jul 25	1.89000 +0.04	1.89	1.89	1.89	300
02 Jul 25	1.85000 -0.03	1.96	1.83	1.96	3,080
01 Jul 25	1.88000 +0.00	1.88	1.88	1.88	3,832
30 Jun 25	1.88000 +0.00	1.88	1.88	1.88	331
27 Jun 25	1.88000 -0.04	1.90	1.88	1.90	59
26 Jun 25	1.92500 -0.04	1.97	1.92	1.96	950
25 Jun 25	1.96000 +0.00	2.00	1.80	1.80	2,500
24 Jun 25	1.96500 +0.10	2.00	1.80	1.80	4,699
23 Jun 25	1.86500 -0.04	2.00	1.81	2.00	878
20 Jun 25	1.91000 -0.01	1.97	1.86	1.97	8,667
19 Jun 25	1.92500 -0.02	2.01	1.90	2.01	4,956
18 Jun 25	1.94000 -0.11	2.07	1.91	2.02	14,988
17 Jun 25	2.05000 -0.01	2.08	2.02	2.08	1,439
16 Jun 25	2.06000 -0.01	2.10	2.06	2.10	1,019
13 Jun 25	2.07000 +0.01	2.10	2.03	2.03	1,575
12 Jun 25	2.06000 +0.00	2.06	2.03	2.04	1,074
11 Jun 25	2.06000 -0.01	2.06	2.03	2.03	2,114
10 Jun 25	2.07000 +0.00	2.07	2.04	2.04	75
09 Jun 25	2.07000 +0.00	2.07	2.07	2.07	481
06 Jun 25	2.07000 +0.00	2.07	2.07	2.07	2,033
05 Jun 25	2.07000 +0.00	2.07	2.07	2.07	5,477
04 Jun 25	2.07000 +0.00	2.10	2.07	2.10	3,357
03 Jun 25	2.07000 +0.03	2.20	2.06	2.06	11,331
02 Jun 25	2.04000 -0.06	2.20	2.04	2.19	2,862
30 May 25	2.10000 +0.00	2.14	2.05	2.05	8,485
29 May 25	2.10000 +0.01	2.19	2.08	2.19	737
28 May 25	2.09000 +0.01	2.09	2.02	2.02	1,333
27 May 25	2.08000 +0.02	2.10	2.04	2.04	1,168
26 May 25	2.06000 -0.04	2.13	2.02	2.07	1,391
23 May 25	2.10000 -0.01	2.31	2.07	2.31	3,519
22 May 25	2.11000 -0.01	2.19	2.10	2.19	2,432
21 May 25	2.12000 +0.00	2.12	2.11	2.11	849
20 May 25	2.12000 -0.04	2.20	2.08	2.10	17,265
19 May 25	2.16000 +0.06	2.21	2.11	2.21	9,161
16 May 25	2.10000 +0.00	2.10	2.10	2.10	3,100
15 May 25	2.10000 +0.03	2.15	2.04	2.15	2,787
14 May 25	2.07000 +0.00	2.07	2.07	2.07	0
13 May 25	2.07000 +0.00	2.11	2.07	2.09	3,904
12 May 25	2.07000 +0.01	2.12	2.02	2.02	3,211
09 May 25	2.06000 -0.01	2.16	2.03	2.16	740
08 May 25	2.07000 -0.09	2.16	2.01	2.04	22,437
07 May 25	2.16000 +0.08	2.32	2.09	2.19	15,354
06 May 25	2.08000 -0.05	2.08	2.06	2.06	75
05 May 25	2.13000 -0.07	2.17	2.02	2.02	3,343
02 May 25	2.20000 -0.10	2.31	2.10	2.31	24,502
30 Apr 25	2.30000 -0.04	2.35	2.30	2.33	970
29 Apr 25	2.34000 +0.00	2.34	2.34	2.34	0
28 Apr 25	2.34000 +0.00	2.34	2.31	2.31	1,157
25 Apr 25	2.34000 +0.00	2.34	2.34	2.34	600
24 Apr 25	2.34000 +0.00	2.34	2.34	2.34	0
23 Apr 25	2.34000 -0.01	2.39	2.34	2.37	1,825
22 Apr 25	2.35000 -0.01	2.39	2.30	2.30	3,151
17 Apr 25	2.36000 +0.05	2.39	2.30	2.31	7,381
16 Apr 25	2.31000 -0.04	2.34	2.31	2.34	2,272
15 Apr 25	2.35000 -0.02	2.38	2.32	2.38	4,292
14 Apr 25	2.37000 +0.01	2.39	2.37	2.39	953
11 Apr 25	2.36000 +0.01	2.36	2.36	2.36	0
10 Apr 25	2.35000 +0.13	2.37	2.30	2.37	1,550
09 Apr 25	2.22000 -0.06	2.25	2.15	2.15	1,723
08 Apr 25	2.28000 +0.04	2.29	2.25	2.29	478
07 Apr 25	2.24000 +0.02	2.25	2.10	2.24	5,821
04 Apr 25	2.22000 -0.16	2.31	2.17	2.31	5,975
03 Apr 25	2.38000 +0.03	2.38	2.38	2.38	300
02 Apr 25	2.35000 +0.00	2.35	2.31	2.31	2,216
01 Apr 25	2.35000 +0.01	2.39	2.29	2.39	4,680
31 Mar 25	2.34000 -0.11	2.44	2.27	2.35	2,727
28 Mar 25	2.45000 +0.02	2.45	2.45	2.45	1,963
27 Mar 25	2.43000 +0.07	2.43	2.35	2.36	6,251
26 Mar 25	2.36000 -0.05	2.36	2.32	2.32	338
25 Mar 25	2.41000 -0.11	2.59	2.33	2.59	14,449
24 Mar 25	2.52000 +0.03	2.52	2.35	2.51	1,108
21 Mar 25	2.49000 -0.04	2.54	2.41	2.54	4,180
20 Mar 25	2.53000 -0.04	2.53	2.48	2.51	1,103
19 Mar 25	2.57000 -0.08	2.65	2.57	2.65	1,000
18 Mar 25	2.65000 +0.11	2.65	2.51	2.56	3,140
17 Mar 25	2.54000 +0.13	2.55	2.42	2.42	4,266
14 Mar 25	2.41000 +0.01	2.41	2.41	2.41	0
13 Mar 25	2.40000 +0.15	2.40	2.25	2.25	13,049
12 Mar 25	2.25000 -0.18	2.40	2.22	2.31	17,221
11 Mar 25	2.43000 +0.13	2.44	2.32	2.39	26,180
10 Mar 25	2.30000 -0.05	2.41	2.17	2.17	5,051
07 Mar 25	2.35000 -0.03	2.50	2.28	2.49	23,695
06 Mar 25	2.38000 -0.07	2.63	2.33	2.61	10,421
05 Mar 25	2.45000 -0.05	2.46	2.34	2.45	3,470
04 Mar 25	2.50000 -0.13	2.65	2.37	2.59	27,165
03 Mar 25	2.63000 +0.02	2.64	2.50	2.63	7,923
28 Feb 25	2.61000 +0.00	2.76	2.46	2.59	25,618
27 Feb 25	2.61000 -0.20	2.84	2.56	2.83	25,618
26 Feb 25	2.81000 -0.03	2.83	2.57	2.83	28,943
25 Feb 25	2.84000 -0.06	2.96	2.82	2.96	6,368
24 Feb 25	2.90000 +0.03	2.94	2.82	2.94	488
21 Feb 25	2.87000 +0.07	2.97	2.80	2.89	1,634
20 Feb 25	2.80000 -0.08	2.89	2.78	2.89	15,650
19 Feb 25	2.88000 +0.08	2.90	2.80	2.80	4,530
18 Feb 25	2.80000 +0.05	2.86	2.76	2.80	17,933
17 Feb 25	2.75000 +0.00	2.75	2.60	2.60	14,105
14 Feb 25	2.75000 -0.02	2.77	2.64	2.77	7,444
13 Feb 25	2.77000 +0.05	2.80	2.72	2.74	20,267
12 Feb 25	2.72000 -0.24	2.88	2.60	2.87	29,034
11 Feb 25	2.96000 +0.08	2.97	2.87	2.97	4,880
10 Feb 25	2.88000 +0.00	2.92	2.78	2.92	9,620
07 Feb 25	2.88000 +0.01	3.06	2.88	2.89	5,602
06 Feb 25	2.87000 -0.09	3.08	2.80	3.08	14,482
05 Feb 25	2.96000 +0.00	3.08	2.90	3.08	6,291
04 Feb 25	2.96000 -0.01	3.04	2.90	3.04	3,509
03 Feb 25	2.97000 -0.01	3.08	2.90	2.92	28,819
31 Jan 25	2.98000 -0.09	3.09	2.85	3.09	35,806
30 Jan 25	3.07000 +0.05	3.07	2.95	2.95	7,732
29 Jan 25	3.02000 -0.20	3.29	2.89	3.29	20,629
28 Jan 25	3.22000 +0.04	3.27	3.05	3.27	5,153
27 Jan 25	3.18000 -0.08	3.25	3.10	3.21	19,050
24 Jan 25	3.26000 +0.02	3.29	3.15	3.29	3,985
23 Jan 25	3.24000 -0.02	3.29	3.18	3.29	813
22 Jan 25	3.26000 +0.00	3.28	3.19	3.20	581
21 Jan 25	3.26000 -0.01	3.29	3.17	3.29	1,572
20 Jan 25	3.27000 -0.04	3.37	3.17	3.25	8,226
17 Jan 25	3.31000 +0.06	3.37	3.24	3.37	5,871
16 Jan 25	3.25000 -0.04	3.41	3.05	3.29	44,805
15 Jan 25	3.29000 -0.28	3.59	3.21	3.51	36,581
14 Jan 25	3.57000 +0.03	3.65	3.48	3.65	11,307
13 Jan 25	3.54000 +0.06	3.65	3.45	3.45	13,128
10 Jan 25	3.48000 -0.01	3.50	3.35	3.40	19,151
09 Jan 25	3.49000 -0.01	3.50	3.41	3.50	5,314
08 Jan 25	3.50000 -0.10	3.65	3.47	3.63	46,370
07 Jan 25	3.60000 +0.15	3.62	3.40	3.62	23,066
06 Jan 25	3.45000 -0.02	3.55	3.40	3.49	7,633
03 Jan 25	3.47000 -0.03	3.61	3.44	3.49	13,065
02 Jan 25	3.50000 -0.05	3.65	3.50	3.55	9,037
30 Dec 24	3.55000 +0.10	3.62	3.37	3.41	15,134
27 Dec 24	3.45000 +0.01	3.56	3.42	3.48	6,233
23 Dec 24	3.44000 -0.03	3.61	3.40	3.61	3,239
20 Dec 24	3.47000 -0.06	3.65	3.23	3.46	16,437
19 Dec 24	3.53000 -0.24	3.59	3.39	3.47	10,212
18 Dec 24	3.77000 -0.14	3.92	3.36	3.85	74,643
17 Dec 24	3.91000 -0.29	4.09	3.87	4.09	13,993
16 Dec 24	4.20000 -0.03	4.28	4.15	4.27	14,470
13 Dec 24	4.23000 -0.07	4.36	4.16	4.36	17,594
12 Dec 24	4.30000 +0.12	4.40	4.16	4.32	68,535
11 Dec 24	4.18000 +0.17	4.25	4.00	4.01	35,328
10 Dec 24	4.01000 -0.19	4.37	3.87	4.31	66,412
09 Dec 24	4.20000 +0.37	4.35	4.07	4.11	144,445
06 Dec 24	3.83000 +0.17	3.93	3.60	3.71	50,199
05 Dec 24	3.66000 +0.48	3.69	3.42	3.45	93,739
04 Dec 24	3.18000 +0.04	3.18	3.10	3.11	9,400
03 Dec 24	3.14000 -0.06	3.16	3.04	3.16	595
02 Dec 24	3.20000 +0.00	3.34	2.95	3.34	11,615
29 Nov 24	3.20000 -0.07	3.28	3.12	3.28	2,361
28 Nov 24	3.27000 +0.01	3.61	3.20	3.58	5,292
27 Nov 24	3.26000 +0.06	3.26	3.13	3.13	1,873
26 Nov 24	3.20000 -0.04	3.31	2.99	3.15	10,405
25 Nov 24	3.24000 +0.09	3.39	3.16	3.21	16,268
22 Nov 24	3.15000 -0.02	3.22	3.11	3.19	7,150
21 Nov 24	3.17000 -0.01	3.24	3.10	3.22	13,836
20 Nov 24	3.18000 +0.03	3.28	3.10	3.18	17,642
19 Nov 24	3.15000 +0.25	3.32	2.77	2.77	51,513
18 Nov 24	2.90000 -0.05	2.94	2.73	2.82	12,270
15 Nov 24	2.95000 +0.02	2.96	2.83	2.96	6,049
14 Nov 24	2.93000 -0.02	2.98	2.87	2.94	13,017
13 Nov 24	2.95000 +0.20	2.97	2.66	2.79	29,716
12 Nov 24	2.75000 -0.11	2.86	2.74	2.86	7,485
11 Nov 24	2.86000 +0.32	2.90	2.56	2.59	46,976
08 Nov 24	2.54000 +0.01	2.54	2.54	2.54	0
07 Nov 24	2.53000 -0.03	2.58	2.43	2.58	13,822
06 Nov 24	2.56000 +0.04	2.56	2.43	2.43	729
05 Nov 24	2.52000 -0.12	2.67	2.48	2.67	8,355
04 Nov 24	2.64000 -0.05	2.82	2.62	2.70	9,787
01 Nov 24	2.69000 +0.39	2.73	2.41	2.48	74,341
31 Oct 24	2.30000 -0.09	2.30	2.20	2.20	5,751
30 Oct 24	2.39000 +0.09	2.39	2.26	2.26	1,475
29 Oct 24	2.30000 +0.01	2.30	2.21	2.30	6,514
28 Oct 24	2.29000 -0.05	2.44	2.27	2.33	107,258
25 Oct 24	2.34000 -0.16	2.58	2.32	2.50	76,044
24 Oct 24	2.50000 -0.10	2.50	2.48	2.48	382
23 Oct 24	2.60000 +0.02	2.64	2.51	2.64	42,686
22 Oct 24	2.58000 -0.11	2.67	2.55	2.67	5,949
21 Oct 24	2.69000 +0.02	2.71	2.58	2.71	13,636
18 Oct 24	2.67000 +0.07	2.75	2.63	2.68	41,977
17 Oct 24	2.60000 -0.02	2.70	2.45	2.70	23,545
16 Oct 24	2.62000 +0.23	2.62	2.39	2.44	7,323
15 Oct 24	2.39000 +0.00	2.43	2.36	2.40	4,460
14 Oct 24	2.39000 +0.13	2.42	2.32	2.35	5,446
11 Oct 24	2.26000 -0.05	2.26	2.12	2.25	27,754
10 Oct 24	2.31000 -0.07	2.42	2.30	2.42	16,046
09 Oct 24	2.38000 -0.02	2.52	2.32	2.39	39,087
08 Oct 24	2.40000 -0.18	2.44	2.26	2.42	21,588
07 Oct 24	2.58000 -0.10	2.73	2.50	2.72	16,527
04 Oct 24	2.68000 +0.00	2.80	2.60	2.69	94,603
03 Oct 24	2.68000 +0.13	2.74	2.34	2.50	39,753
02 Oct 24	2.55000 +0.35	2.58	2.20	2.25	31,528
01 Oct 24	2.20000 +0.08	2.30	1.94	2.17	58,585
30 Sep 24	2.12000 -0.03	2.20	2.00	2.14	54,995
27 Sep 24	2.15000 -0.13	2.34	2.12	2.27	26,076
26 Sep 24	2.28000 -0.08	2.31	2.21	2.31	19,198
25 Sep 24	2.36000 +0.01	2.50	2.30	2.48	49,327
24 Sep 24	2.35000 -0.30	2.75	2.33	2.70	63,880
23 Sep 24	2.65000 +1.18	2.99	2.62	2.79	237,257
20 Sep 24	1.47000 +0.01	1.60	1.45	1.50	68,174
19 Sep 24	1.46000 +0.01	1.50	1.46	1.48	37,964
18 Sep 24	1.45000 +0.00	1.50	1.42	1.50	10,840
17 Sep 24	1.45500 -0.02	1.50	1.46	1.49	27,221
16 Sep 24	1.47500 -0.02	1.50	1.46	1.50	13,694
13 Sep 24	1.49500 +0.05	1.50	1.42	1.47	17,792
12 Sep 24	1.44500 -0.02	1.50	1.41	1.50	18,196
11 Sep 24	1.46500 -0.06	1.54	1.46	1.54	11,273
10 Sep 24	1.52500 -0.01	1.55	1.50	1.54	25,039
09 Sep 24	1.53500 +0.01	1.58	1.52	1.56	3,477
06 Sep 24	1.52000 -0.07	1.60	1.52	1.60	12,883
05 Sep 24	1.59000 -0.12	1.70	1.51	1.70	29,944
04 Sep 24	1.71000 +0.01	1.74	1.62	1.73	24,277
03 Sep 24	1.69500 +0.00	1.72	1.60	1.72	21,219
02 Sep 24	1.70000 +0.00	1.73	1.68	1.70	6,542
30 Aug 24	1.69500 -0.03	1.73	1.65	1.73	6,796
29 Aug 24	1.73000 -0.03	1.76	1.70	1.74	13,447
28 Aug 24	1.76000 +0.01	1.76	1.73	1.75	8,670
27 Aug 24	1.74500 -0.01	1.76	1.71	1.76	12,202
26 Aug 24	1.76000 -0.01	1.77	1.72	1.77	6,880
23 Aug 24	1.77000 +0.12	1.78	1.73	1.77	19,780
22 Aug 24	1.65500 -0.16	2.09	1.65	1.94	99,723
21 Aug 24	1.81500 +0.12	1.83	1.70	1.75	60,423
20 Aug 24	1.70000 -0.02	1.75	1.66	1.66	37,962
19 Aug 24	1.72500 +0.01	1.79	1.66	1.77	11,002
16 Aug 24	1.71000 -0.02	1.81	1.70	1.81	9,761
15 Aug 24	1.73500 +0.01	1.88	1.71	1.88	47,180
14 Aug 24	1.72000 -0.08	1.80	1.72	1.80	10,262
13 Aug 24	1.80000 -0.17	1.90	1.76	1.89	14,035
12 Aug 24	1.96500 +0.03	1.97	1.90	1.97	12,181
09 Aug 24	1.93500 +0.01	2.03	1.89	1.93	16,663
08 Aug 24	1.92500 -0.10	2.09	1.92	2.09	7,108
07 Aug 24	2.02000 +0.00	2.02	1.93	1.93	6,495
06 Aug 24	2.02000 +0.09	2.03	1.88	1.89	19,719
05 Aug 24	1.93000 -0.09	2.06	1.75	2.06	13,776
02 Aug 24	2.02000 +0.02	2.06	2.00	2.06	6,770
01 Aug 24	2.00000 -0.07	2.11	1.98	2.11	37,221
31 Jul 24	2.07000 -0.04	2.20	2.07	2.19	23,341
30 Jul 24	2.11000 -0.05	2.14	2.05	2.14	5,859
29 Jul 24	2.16000 -0.08	2.25	2.16	2.20	5,208
26 Jul 24	2.24000 +0.10	2.24	2.10	2.10	251
25 Jul 24	2.14000 +0.02	2.30	2.10	2.11	3,915
24 Jul 24	2.12000 -0.05	2.18	2.10	2.11	5,825
23 Jul 24	2.17000 -0.13	2.33	2.15	2.33	5,196
22 Jul 24	2.30000 +0.06	2.39	2.30	2.30	3,099
19 Jul 24	2.24000 -0.04	2.26	2.21	2.26	1,019
18 Jul 24	2.28000 -0.05	2.30	2.26	2.30	1,410
17 Jul 24	2.33000 -0.04	2.44	2.33	2.34	8,392
16 Jul 24	2.37000 +0.03	2.44	2.35	2.44	1,336
15 Jul 24	2.34000 +0.02	2.43	2.34	2.43	1,007
12 Jul 24	2.32000 +0.03	2.33	2.26	2.26	14,488
11 Jul 24	2.29000 -0.01	2.29	2.29	2.29	0
10 Jul 24	2.30000 +0.03	2.40	2.19	2.19	11,271
09 Jul 24	2.27000 +0.13	2.40	2.19	2.22	22,508
08 Jul 24	2.14000 -0.17	2.28	2.14	2.19	51,271
05 Jul 24	2.31000 -0.09	2.40	2.30	2.40	7,186
04 Jul 24	2.40000 +0.29	2.40	2.18	2.18	360
03 Jul 24	2.11000 -0.18	2.34	2.11	2.32	3,442
02 Jul 24	2.29000 -0.03	2.34	2.18	2.34	1,720
01 Jul 24	2.32000 +0.12	2.36	2.19	2.36	17,927
28 Jun 24	2.20000 -0.15	2.34	2.14	2.20	26,998
27 Jun 24	2.35000 -0.10	2.45	2.30	2.45	8,686
26 Jun 24	2.45000 +0.08	2.55	2.26	2.26	10,620
25 Jun 24	2.37000 -0.18	2.51	2.24	2.51	19,396
24 Jun 24	2.55000 -0.01	2.55	2.52	2.53	700
21 Jun 24	2.56000 +0.05	2.63	2.51	2.63	1,063
20 Jun 24	2.51000 -0.09	2.64	2.51	2.64	8,630
19 Jun 24	2.60000 +0.08	2.60	2.52	2.52	290
18 Jun 24	2.52000 -0.05	2.64	2.52	2.64	725
17 Jun 24	2.57000 -0.15	2.80	2.52	2.80	4,278
14 Jun 24	2.72000 +0.09	2.72	2.52	2.62	24,000
13 Jun 24	2.63000 -0.11	2.78	2.63	2.70	5,251
12 Jun 24	2.74000 -0.03	2.78	2.70	2.78	10,032
11 Jun 24	2.77000 -0.01	2.80	2.75	2.75	19,507
10 Jun 24	2.78000 +0.01	2.80	2.78	2.80	1,179
07 Jun 24	2.77000 -0.02	2.79	2.74	2.78	2,514
06 Jun 24	2.79000 +0.02	2.80	2.77	2.79	3,038
05 Jun 24	2.77000 -0.09	2.84	2.77	2.84	11,313
04 Jun 24	2.86000 +0.04	2.93	2.82	2.82	5,927
03 Jun 24	2.82000 +0.02	2.85	2.80	2.83	8,118
31 May 24	2.80000 -0.05	2.90	2.80	2.90	6,312
30 May 24	2.85000 -0.05	2.94	2.83	2.89	34,546
29 May 24	2.90000 +0.08	2.96	2.77	2.86	30,324
28 May 24	2.82000 +0.05	2.94	2.79	2.84	27,239
27 May 24	2.77000 +0.01	2.84	2.72	2.84	8,037
24 May 24	2.76000 +0.03	2.76	2.76	2.76	0
23 May 24	2.73000 -0.01	2.81	2.65	2.81	18,454
22 May 24	2.74000 +0.00	2.82	2.74	2.82	11,014
21 May 24	2.74000 -0.07	2.90	2.74	2.80	18,962
20 May 24	2.81000 +0.06	2.89	2.68	2.89	423
17 May 24	2.75000 -0.02	2.86	2.75	2.86	10,538
16 May 24	2.77000 -0.12	2.90	2.70	2.89	45,899
15 May 24	2.89000 +0.12	2.89	2.79	2.87	19,047
14 May 24	2.77000 +0.02	2.84	2.76	2.80	43,196
13 May 24	2.75000 +0.04	2.79	2.68	2.79	5,684
10 May 24	2.71000 -0.04	2.80	2.68	2.77	5,040
09 May 24	2.75000 +0.07	2.79	2.66	2.79	435
08 May 24	2.68000 -0.07	2.80	2.65	2.65	14,803
07 May 24	2.75000 +0.03	2.84	2.66	2.84	5,285
06 May 24	2.72000 -0.06	2.80	2.67	2.76	14,178
03 May 24	2.78000 -0.04	2.81	2.70	2.81	9,116
02 May 24	2.82000 +0.02	2.88	2.59	2.88	4,722
30 Apr 24	2.80000 +0.02	2.84	2.71	2.71	13,961
29 Apr 24	2.78000 -0.10	2.90	2.78	2.86	6,923
26 Apr 24	2.88000 +0.13	2.88	2.83	2.83	1,078
25 Apr 24	2.75000 -0.04	2.81	2.66	2.66	1,774
24 Apr 24	2.79000 +0.01	2.98	2.66	2.66	21,628
23 Apr 24	2.78000 -0.03	2.91	2.77	2.79	14,114
22 Apr 24	2.81000 -0.05	2.99	2.78	2.99	14,482
19 Apr 24	2.86000 +0.02	2.92	2.51	2.92	17,801
18 Apr 24	2.84000 -0.16	3.29	2.79	3.29	11,880
17 Apr 24	3.00000 -0.08	3.11	3.00	3.01	7,421
16 Apr 24	3.08000 -0.04	3.14	3.02	3.14	3,809
15 Apr 24	3.12000 +0.02	3.20	3.12	3.20	2,810
12 Apr 24	3.10000 -0.10	3.20	3.10	3.20	7,927
11 Apr 24	3.20000 +0.06	3.20	3.05	3.10	5,854
10 Apr 24	3.14000 +0.03	3.19	3.00	3.00	5,749
09 Apr 24	3.11000 -0.03	3.32	3.01	3.24	9,387
08 Apr 24	3.14000 +0.09	3.39	3.01	3.01	19,432
05 Apr 24	3.05000 -0.18	3.50	3.05	3.21	19,510
04 Apr 24	3.23000 -0.12	3.35	3.20	3.30	10,825
03 Apr 24	3.35000 -0.09	3.48	3.35	3.41	3,923
02 Apr 24	3.44000 -0.01	3.59	3.40	3.59	12,640
28 Mar 24	3.45000 +0.05	3.65	3.45	3.60	8,307
27 Mar 24	3.40000 -0.05	3.72	3.40	3.71	7,055
26 Mar 24	3.45000 -0.23	3.78	3.36	3.78	10,988
25 Mar 24	3.68000 -0.14	3.73	3.68	3.72	5,803
22 Mar 24	3.82000 -0.05	3.90	3.72	3.90	8,011
21 Mar 24	3.87000 +0.04	3.93	3.80	3.80	477
20 Mar 24	3.83000 +0.01	3.87	3.78	3.80	3,501
19 Mar 24	3.82000 -0.01	3.82	3.72	3.80	810
18 Mar 24	3.83000 -0.02	3.93	3.83	3.93	500
15 Mar 24	3.85000 +0.01	3.94	3.85	3.94	27
14 Mar 24	3.84000 -0.01	3.93	3.84	3.90	6,200
13 Mar 24	3.85000 -0.02	3.85	3.72	3.72	825
12 Mar 24	3.87000 +0.07	3.90	3.86	3.86	4,954
11 Mar 24	3.80000 -0.02	3.82	3.80	3.82	389
08 Mar 24	3.82000 -0.05	3.82	3.74	3.75	33
07 Mar 24	3.87000 +0.08	3.87	3.87	3.87	85
06 Mar 24	3.79000 -0.01	4.04	3.73	4.04	280
05 Mar 24	3.80000 -0.02	4.00	3.73	4.00	1,161
04 Mar 24	3.82000 -0.10	3.99	3.82	3.97	6,031
01 Mar 24	3.92000 +0.01	3.99	3.80	3.98	3,600
29 Feb 24	3.91000 -0.09	4.00	3.85	3.90	1,890
28 Feb 24	4.00000 +0.02	4.00	3.91	4.00	6,101
27 Feb 24	3.98000 +0.10	4.00	3.95	3.95	1,692
26 Feb 24	3.88000 +0.00	3.99	3.73	3.74	4,984
23 Feb 24	3.88000 -0.06	3.88	3.79	3.79	156
22 Feb 24	3.94000 +0.08	4.00	3.80	3.90	21,102
21 Feb 24	3.86000 -0.02	3.90	3.83	3.83	2,433
20 Feb 24	3.88000 +0.02	3.95	3.81	3.94	2,457
19 Feb 24	3.86000 -0.02	3.92	3.86	3.89	3,815
16 Feb 24	3.88000 +0.18	3.88	3.81	3.87	4,452
15 Feb 24	3.70000 +0.20	3.80	3.61	3.78	905
14 Feb 24	3.50000 +0.04	3.80	3.50	3.80	931
13 Feb 24	3.46000 +0.18	3.80	3.30	3.30	9,938
12 Feb 24	3.28000 -0.09	3.70	3.28	3.60	14,797
09 Feb 24	3.37000 +0.12	3.37	3.23	3.25	1,196
08 Feb 24	3.25000 -0.10	3.30	3.25	3.30	2,055
07 Feb 24	3.35000 -0.06	3.51	3.28	3.38	6,982
06 Feb 24	3.41000 -0.20	3.60	3.41	3.50	3,211
05 Feb 24	3.61000 +0.10	3.61	3.46	3.51	2,839
02 Feb 24	3.51000 -0.10	3.71	3.51	3.71	2,073
01 Feb 24	3.61000 -0.05	3.77	3.53	3.69	6,405
31 Jan 24	3.66000 -0.08	3.87	3.62	3.87	8,677
30 Jan 24	3.74000 +0.00	3.80	3.65	3.73	4,006
29 Jan 24	3.74000 +0.01	3.85	3.74	3.85	2,854
26 Jan 24	3.73000 -0.02	3.83	3.65	3.65	1,020
25 Jan 24	3.75000 +0.03	3.86	3.72	3.74	6,508
24 Jan 24	3.72000 -0.08	3.75	3.72	3.75	3,298
23 Jan 24	3.80000 -0.01	3.80	3.74	3.76	5,884
22 Jan 24	3.81000 -0.06	3.87	3.76	3.87	8,130
19 Jan 24	3.87000 -0.18	4.05	3.77	4.05	7,010
18 Jan 24	4.05000 +0.13	4.05	3.85	4.04	8,968
17 Jan 24	3.92000 +0.13	4.00	3.85	4.00	33,839
16 Jan 24	3.79000 -0.08	4.08	3.79	4.08	5,937
15 Jan 24	3.87000 -0.23	4.19	3.85	4.19	8,864
12 Jan 24	4.10000 +0.21	4.10	3.86	3.95	489
11 Jan 24	3.89000 +0.07	4.10	3.71	3.71	22,906
10 Jan 24	3.82000 -0.04	4.05	3.82	4.05	8,008
09 Jan 24	3.86000 +0.00	3.94	3.81	3.94	9,027
08 Jan 24	3.86000 +0.01	3.95	3.85	3.85	16,477
05 Jan 24	3.85000 +0.09	3.93	3.71	3.85	24,689
04 Jan 24	3.76000 -0.07	4.08	3.70	4.08	20,950
03 Jan 24	3.83000 +0.12	4.00	3.81	3.86	9,920
02 Jan 24	3.71000 +0.05	3.82	3.59	3.82	741
29 Dec 23	3.66000 -0.10	3.71	3.61	3.71	208
28 Dec 23	3.76000 +0.25	3.81	3.56	3.56	6,159
27 Dec 23	3.51000 -0.02	3.60	3.41	3.44	13,389
22 Dec 23	3.53000 +0.01	3.60	3.44	3.50	6,070
21 Dec 23	3.52000 +0.01	3.52	3.42	3.42	1,101
20 Dec 23	3.51000 +0.03	3.51	3.41	3.42	550
19 Dec 23	3.48000 -0.02	3.60	3.41	3.60	3,751
18 Dec 23	3.50000 -0.08	3.59	3.41	3.59	20,036
15 Dec 23	3.58000 +0.03	3.60	3.52	3.60	2,975
14 Dec 23	3.55000 +0.00	3.59	3.47	3.47	2,135
13 Dec 23	3.55000 +0.02	3.56	3.47	3.47	3,115
12 Dec 23	3.53000 +0.02	3.53	3.53	3.53	0
11 Dec 23	3.51000 +0.06	3.51	3.51	3.51	0
08 Dec 23	3.45000 -0.06	3.45	3.45	3.45	0
07 Dec 23	3.51000 +0.00	3.57	3.39	3.39	530
06 Dec 23	3.51000 -0.03	3.59	3.41	3.59	3,161
05 Dec 23	3.54000 +0.01	3.58	3.43	3.43	2,000
04 Dec 23	3.53000 +0.11	3.68	3.22	3.22	1,020
01 Dec 23	3.42000 -0.22	3.75	3.28	3.75	41,050
30 Nov 23	3.64000 +0.01	3.74	3.52	3.52	2,770
29 Nov 23	3.63000 -0.12	3.74	3.63	3.74	100
28 Nov 23	3.75000 +0.12	3.76	3.54	3.59	6,978
27 Nov 23	3.63000 -0.03	3.63	3.50	3.50	6,807
24 Nov 23	3.66000 -0.04	3.66	3.50	3.65	12,858
23 Nov 23	3.70000 -0.03	3.77	3.60	3.77	6,001
22 Nov 23	3.73000 +0.03	3.80	3.61	3.79	7,921
21 Nov 23	3.70000 +0.03	3.80	3.61	3.79	5,075
20 Nov 23	3.67000 -0.04	3.79	3.55	3.55	3,734
17 Nov 23	3.71000 -0.05	3.84	3.58	3.84	6,929
16 Nov 23	3.76000 -0.24	3.98	3.76	3.98	2,600
15 Nov 23	4.00000 -0.08	4.29	3.88	4.29	2,924
14 Nov 23	4.08000 +0.03	4.08	4.08	4.08	0
13 Nov 23	4.05000 +0.03	4.05	4.05	4.05	0
10 Nov 23	4.02000 +0.05	4.07	4.00	4.07	3,141
09 Nov 23	3.97000 +0.08	4.09	3.90	4.01	24,929
08 Nov 23	3.89000 -0.14	4.14	3.88	4.14	33,845
07 Nov 23	4.03000 +0.28	4.36	3.98	4.11	38,590
06 Nov 23	3.75000 +0.23	3.86	3.60	3.60	4,434
03 Nov 23	3.52000 +0.17	3.55	3.31	3.31	4,660
02 Nov 23	3.35000 +0.00	3.46	3.35	3.39	3,533
01 Nov 23	3.35000 -0.06	3.48	3.21	3.32	2,852
31 Oct 23	3.41000 -0.04	3.61	3.41	3.51	10,566
30 Oct 23	3.45000 -0.22	3.61	3.31	3.61	25,007
27 Oct 23	3.67000 -0.07	3.80	3.66	3.74	1,712
26 Oct 23	3.74000 -0.15	3.90	3.74	3.89	400
25 Oct 23	3.89000 +0.13	3.95	3.76	3.95	2,264
24 Oct 23	3.76000 -0.25	4.04	3.72	3.72	3,410
23 Oct 23	4.01000 -0.09	4.05	3.97	3.97	630
20 Oct 23	4.10000 -0.04	4.25	4.02	4.02	2,840
19 Oct 23	4.14000 -0.10	4.14	4.04	4.12	1,107
18 Oct 23	4.24000 -0.11	4.24	4.16	4.16	950
17 Oct 23	4.35000 +0.23	4.35	4.08	4.11	6,018
16 Oct 23	4.12000 +0.02	4.30	4.12	4.27	3,571
13 Oct 23	4.10000 -0.12	4.20	4.00	4.20	4,398
12 Oct 23	4.22000 +0.02	4.22	4.22	4.22	749
11 Oct 23	4.20000 -0.10	4.25	4.20	4.23	976
10 Oct 23	4.30000 +0.01	4.30	4.18	4.18	500
09 Oct 23	4.29000 +0.05	4.29	4.18	4.21	2,366
06 Oct 23	4.24000 -0.04	4.28	4.18	4.18	751
05 Oct 23	4.28000 -0.17	4.36	4.20	4.20	756
04 Oct 23	4.45000 +0.16	4.45	4.36	4.36	2,929
03 Oct 23	4.29000 -0.10	4.29	4.29	4.29	0
02 Oct 23	4.39000 +0.15	4.61	4.39	4.61	1,571
29 Sep 23	4.24000 -0.01	4.29	4.20	4.29	5,038
28 Sep 23	4.25000 -0.13	4.36	4.25	4.36	4,780
27 Sep 23	4.38000 -0.01	4.38	4.32	4.32	100
26 Sep 23	4.39000 +0.02	4.45	4.31	4.31	4,860
25 Sep 23	4.37000 -0.06	4.42	4.32	4.32	1,013
22 Sep 23	4.43000 -0.05	4.54	4.31	4.54	16,098
21 Sep 23	4.48000 +0.00	4.53	4.45	4.45	3,193
20 Sep 23	4.48000 +0.02	4.57	4.45	4.57	4,000
19 Sep 23	4.46000 -0.02	4.55	4.46	4.55	6,535
18 Sep 23	4.48000 +0.02	4.55	4.46	4.46	941
15 Sep 23	4.46000 -0.09	4.60	4.46	4.60	2,074
14 Sep 23	4.55000 +0.05	4.56	4.46	4.54	20,226
13 Sep 23	4.50000 +0.04	4.55	4.50	4.54	1,500
12 Sep 23	4.46000 -0.12	4.57	4.46	4.46	3,280
11 Sep 23	4.58000 -0.02	4.58	4.49	4.49	37
08 Sep 23	4.60000 -0.01	4.60	4.60	4.60	0
07 Sep 23	4.61000 -0.03	4.70	4.58	4.69	2,488
06 Sep 23	4.64000 +0.01	4.69	4.57	4.69	1,001
05 Sep 23	4.63000 -0.01	4.70	4.50	4.62	4,763
04 Sep 23	4.64000 +0.14	4.70	4.62	4.62	710
01 Sep 23	4.50000 -0.15	4.70	4.35	4.70	4,884
31 Aug 23	4.65000 +0.00	4.65	4.50	4.61	11,062
30 Aug 23	4.65000 -0.10	4.70	4.55	4.70	4,956
29 Aug 23	4.75000 +0.01	4.80	4.75	4.79	400
28 Aug 23	4.74000 +0.07	4.79	4.74	4.78	370
25 Aug 23	4.67000 +0.01	4.67	4.67	4.67	0
24 Aug 23	4.66000 +0.02	4.66	4.66	4.66	0
23 Aug 23	4.64000 -0.11	4.79	4.61	4.79	1,664
22 Aug 23	4.75000 +0.02	4.75	4.71	4.71	1,067
21 Aug 23	4.73000 +0.08	4.77	4.56	4.67	4,865
18 Aug 23	4.65000 +0.04	4.67	4.54	4.60	2,939
17 Aug 23	4.61000 -0.06	4.61	4.54	4.60	1,550
16 Aug 23	4.67000 +0.00	4.76	4.65	4.69	2,453
15 Aug 23	4.67000 -0.04	4.69	4.59	4.59	601
14 Aug 23	4.71000 -0.04	4.77	4.71	4.76	1,249
11 Aug 23	4.75000 +0.11	4.75	4.69	4.69	2,324
10 Aug 23	4.64000 +0.00	4.73	4.62	4.73	1,650
09 Aug 23	4.64000 -0.06	4.69	4.53	4.59	7,001
08 Aug 23	4.70000 -0.05	4.70	4.55	4.67	671
07 Aug 23	4.75000 +0.15	4.75	4.52	4.52	830
04 Aug 23	4.60000 -0.08	4.67	4.53	4.63	3,233
03 Aug 23	4.68000 -0.04	4.68	4.67	4.67	1,000
02 Aug 23	4.72000 +0.03	4.72	4.72	4.72	0
01 Aug 23	4.69000 +0.05	4.75	4.64	4.71	1,535
31 Jul 23	4.64000 +0.09	4.64	4.47	4.47	140
28 Jul 23	4.55000 +0.03	4.61	4.45	4.56	1,946
27 Jul 23	4.52000 +0.11	4.52	4.42	4.42	850
26 Jul 23	4.41000 -0.18	4.59	4.39	4.48	3,890
25 Jul 23	4.59000 +0.18	4.59	4.45	4.45	2,550
24 Jul 23	4.41000 -0.01	4.45	4.41	4.44	2,266
21 Jul 23	4.42000 -0.17	4.50	4.42	4.47	466
20 Jul 23	4.59000 +0.06	4.59	4.55	4.55	150
19 Jul 23	4.53000 +0.09	4.53	4.41	4.49	5,792
18 Jul 23	4.44000 -0.03	4.45	4.39	4.45	2,445
17 Jul 23	4.47000 +0.02	4.50	4.47	4.50	743
14 Jul 23	4.45000 -0.15	4.53	4.40	4.53	8,069
13 Jul 23	4.60000 +0.21	4.73	4.38	4.44	18,607
12 Jul 23	4.39000 +0.19	4.39	4.09	4.29	10,175
11 Jul 23	4.20000 -0.04	4.24	4.08	4.12	2,029
10 Jul 23	4.24000 -0.02	4.26	4.10	4.25	3,986
07 Jul 23	4.26000 +0.10	4.26	4.10	4.15	1,458
06 Jul 23	4.16000 -0.06	4.24	4.11	4.15	1,243
05 Jul 23	4.22000 +0.02	4.30	4.12	4.20	3,798
04 Jul 23	4.20000 -0.05	4.25	4.20	4.25	1,300
03 Jul 23	4.25000 +0.17	4.25	4.20	4.20	2,221
30 Jun 23	4.08000 +0.12	4.19	3.98	4.08	5,762
29 Jun 23	3.96000 -0.20	4.24	3.96	4.17	25,842
28 Jun 23	4.16000 +0.00	4.24	4.07	4.24	8,162
27 Jun 23	4.16000 -0.09	4.35	4.01	4.35	34,976
26 Jun 23	4.25000 -0.20	4.50	4.25	4.50	20,621
23 Jun 23	4.45000 -0.06	4.62	4.45	4.62	7,515
22 Jun 23	4.51000 -0.05	4.62	4.48	4.58	1,465
21 Jun 23	4.56000 -0.13	4.70	4.30	4.67	16,506
20 Jun 23	4.69000 -0.01	4.70	4.66	4.66	1,876
19 Jun 23	4.70000 -0.02	4.72	4.66	4.72	98
16 Jun 23	4.72000 -0.06	4.80	4.72	4.74	650
15 Jun 23	4.78000 +0.01	4.80	4.78	4.80	28
14 Jun 23	4.77000 +0.03	4.80	4.65	4.79	9,286
13 Jun 23	4.74000 +0.00	4.80	4.68	4.68	3,939
12 Jun 23	4.74000 +0.06	4.80	4.67	4.73	777
09 Jun 23	4.68000 -0.12	4.80	4.68	4.79	8,919
08 Jun 23	4.80000 +0.06	4.80	4.68	4.68	4,547
07 Jun 23	4.74000 +0.00	4.80	4.70	4.80	8,244
06 Jun 23	4.74000 +0.04	4.80	4.74	4.79	769
05 Jun 23	4.70000 -0.10	4.80	4.70	4.70	1,342
02 Jun 23	4.80000 +0.01	5.06	4.78	4.85	5,918
01 Jun 23	4.79000 -0.05	4.85	4.73	4.85	4,793
31 May 23	4.84000 +0.00	4.85	4.84	4.85	94
30 May 23	4.84000 -0.05	4.95	4.80	4.80	1,327
29 May 23	4.89000 +0.04	4.89	4.74	4.85	1,050
26 May 23	4.85000 +0.15	4.89	4.76	4.80	5,382
25 May 23	4.70000 -0.09	4.75	4.58	4.67	5,307
24 May 23	4.79000 -0.27	5.06	4.73	5.00	9,682
23 May 23	5.06000 -0.02	5.26	5.04	5.14	3,325
22 May 23	5.08000 -0.18	5.20	5.04	5.14	8,116
19 May 23	5.26000 -0.12	5.40	5.00	5.40	9,930
18 May 23	5.38000 +0.02	5.42	5.24	5.34	2,656
17 May 23	5.36000 +0.24	5.36	5.04	5.20	7,925
16 May 23	5.12000 +0.00	5.12	5.06	5.06	52
15 May 23	5.12000 -0.06	5.20	5.06	5.08	678
12 May 23	5.18000 +0.02	5.20	5.18	5.20	2,000
11 May 23	5.16000 -0.04	5.20	5.00	5.20	3,132
10 May 23	5.20000 +0.00	5.40	5.20	5.30	5,753
09 May 23	5.20000 +0.12	5.36	5.06	5.08	8,230
08 May 23	5.08000 -0.48	5.46	5.08	5.42	9,100
05 May 23	5.56000 +0.00	5.62	5.50	5.60	8,040
04 May 23	5.56000 -0.06	5.56	5.50	5.50	2,000
03 May 23	5.62000 -0.10	5.68	5.50	5.62	7,297
02 May 23	5.72000 -0.24	6.04	5.70	5.82	8,289
28 Apr 23	5.96000 +0.02	5.98	5.80	5.80	534
27 Apr 23	5.94000 -0.18	6.10	5.94	6.00	407
26 Apr 23	6.12000 +0.18	6.24	6.06	6.06	3,589
25 Apr 23	5.94000 +0.00	6.26	5.90	6.00	3,948
24 Apr 23	5.94000 -0.04	6.00	5.94	5.96	1,069
21 Apr 23	5.98000 +0.18	5.98	5.80	5.80	1,290
20 Apr 23	5.80000 +0.06	5.80	5.62	5.62	1,466
19 Apr 23	5.74000 +0.04	5.74	5.62	5.70	2,450
18 Apr 23	5.70000 +0.58	5.78	5.00	5.14	30,060
17 Apr 23	5.12000 -0.08	5.32	5.10	5.32	1,708
14 Apr 23	5.20000 -0.16	5.50	5.12	5.50	7,656
13 Apr 23	5.36000 -0.10	5.52	5.34	5.50	4,351
12 Apr 23	5.46000 +0.00	5.56	5.34	5.56	2,369
11 Apr 23	5.46000 -0.04	5.50	5.26	5.36	9,361
06 Apr 23	5.50000 +0.02	5.50	5.14	5.50	5,770
05 Apr 23	5.48000 -0.02	5.60	5.42	5.60	598
04 Apr 23	5.50000 -0.08	5.66	5.40	5.66	1,556
03 Apr 23	5.58000 +0.08	5.72	5.40	5.62	6,570
31 Mar 23	5.50000 -0.16	5.78	5.48	5.78	12,291
30 Mar 23	5.66000 -0.24	5.90	5.66	5.78	6,264
29 Mar 23	5.90000 +0.08	5.90	5.90	5.90	0
28 Mar 23	5.82000 -0.14	5.84	5.72	5.84	810
27 Mar 23	5.96000 -0.30	6.14	5.96	6.14	2,934
24 Mar 23	6.26000 +0.02	6.36	6.20	6.36	1,196
23 Mar 23	6.24000 -0.06	6.36	6.24	6.36	27
22 Mar 23	6.30000 +0.06	6.36	6.30	6.36	754
21 Mar 23	6.24000 -0.10	6.30	6.04	6.22	4,747
20 Mar 23	6.34000 -0.30	6.54	6.32	6.54	3,113
17 Mar 23	6.64000 -0.26	6.70	6.60	6.70	3,270
16 Mar 23	6.90000 +0.04	6.96	6.90	6.96	43
15 Mar 23	6.86000 +0.12	7.14	6.86	6.90	2,155
14 Mar 23	6.74000 -0.02	6.80	6.56	6.66	9,606
13 Mar 23	6.76000 -0.14	6.80	6.56	6.80	9,747
10 Mar 23	6.90000 -0.06	7.10	6.82	6.94	4,474
09 Mar 23	6.96000 -0.04	7.00	6.80	7.00	718
08 Mar 23	7.00000 +0.10	7.04	6.82	7.02	2,298
07 Mar 23	6.90000 -0.10	7.00	6.80	7.00	5,725
06 Mar 23	7.00000 +0.10	7.14	6.80	6.80	3,181
03 Mar 23	6.90000 +0.00	7.02	6.80	6.90	3,930
02 Mar 23	6.90000 +0.00	7.00	6.76	7.00	3,794
01 Mar 23	6.90000 +0.08	7.30	6.80	6.94	20,401
28 Feb 23	6.82000 -0.08	6.98	6.70	6.78	6,082
27 Feb 23	6.90000 +0.14	7.00	6.50	6.86	8,954
24 Feb 23	6.76000 -0.04	6.86	6.60	6.60	2,572
23 Feb 23	6.80000 -0.02	6.80	6.60	6.60	5,441
22 Feb 23	6.82000 +0.08	6.82	6.54	6.58	3,556
21 Feb 23	6.74000 -0.06	6.80	6.64	6.64	3,250
20 Feb 23	6.80000 -0.08	6.94	6.70	6.70	2,873
17 Feb 23	6.88000 +0.18	6.88	6.42	6.58	8,024
16 Feb 23	6.70000 -0.06	6.78	6.60	6.66	8,881
15 Feb 23	6.76000 -0.08	6.86	6.62	6.74	804
14 Feb 23	6.84000 +0.04	6.84	6.70	6.70	1,736
13 Feb 23	6.80000 +0.00	6.90	6.62	6.90	4,224
10 Feb 23	6.80000 -0.04	6.90	6.62	6.62	4,694
09 Feb 23	6.84000 +0.12	6.90	6.60	6.60	3,474
08 Feb 23	6.72000 +0.18	6.92	6.44	6.44	5,926
07 Feb 23	6.54000 -0.06	6.66	6.50	6.66	646
06 Feb 23	6.60000 +0.24	6.60	6.32	6.40	5,829
03 Feb 23	6.36000 -0.02	6.40	6.28	6.28	2,820
02 Feb 23	6.38000 +0.22	6.50	6.20	6.20	3,494
01 Feb 23	6.16000 -0.04	6.40	6.08	6.20	5,601
31 Jan 23	6.20000 +0.04	6.20	6.06	6.16	1,336
30 Jan 23	6.16000 +0.06	6.18	6.16	6.18	86
27 Jan 23	6.10000 +0.02	6.20	6.04	6.04	5,593
26 Jan 23	6.08000 +0.00	6.10	6.06	6.06	1,421
25 Jan 23	6.08000 -0.10	6.22	6.08	6.22	4,737
24 Jan 23	6.18000 +0.04	6.18	6.06	6.12	3,120
23 Jan 23	6.14000 +0.08	6.30	6.14	6.18	3,306
20 Jan 23	6.06000 -0.04	6.26	6.06	6.20	6,838
19 Jan 23	6.10000 -0.30	6.40	6.10	6.40	3,013
18 Jan 23	6.40000 -0.22	6.68	6.32	6.50	7,084
17 Jan 23	6.62000 -0.18	6.80	6.60	6.80	2,781
16 Jan 23	6.80000 +0.50	6.80	6.40	6.40	11,465
13 Jan 23	6.30000 +0.00	6.30	6.10	6.22	1,126
12 Jan 23	6.30000 +0.14	6.30	6.20	6.20	2,774
11 Jan 23	6.16000 -0.18	6.26	6.06	6.26	5,013
10 Jan 23	6.34000 +0.44	6.40	5.90	5.90	7,450
09 Jan 23	5.90000 -0.10	6.10	5.76	6.02	3,470
06 Jan 23	6.00000 +0.06	6.12	5.82	5.82	2,207
05 Jan 23	5.94000 -0.06	6.00	5.94	6.00	594
04 Jan 23	6.00000 +0.18	6.00	5.90	5.90	2,457
03 Jan 23	5.82000 -0.10	5.90	5.70	5.82	138
02 Jan 23	5.92000 +0.08	5.92	5.72	5.84	2,438
30 Dec 22	5.84000 +0.08	6.08	5.70	5.80	17,282
29 Dec 22	5.76000 +0.16	6.00	5.38	5.38	22,599
28 Dec 22	5.60000 +0.34	5.60	5.20	5.36	16,591
27 Dec 22	5.26000 -0.04	5.40	5.20	5.20	304
23 Dec 22	5.30000 -0.06	5.38	5.10	5.26	5,758
22 Dec 22	5.36000 -0.10	5.48	5.24	5.38	3,561
21 Dec 22	5.46000 -0.38	5.82	5.32	5.72	41,594
20 Dec 22	5.84000 -0.02	5.88	5.72	5.74	2,353
19 Dec 22	5.86000 -0.10	5.88	5.78	5.84	1,362
16 Dec 22	5.96000 -0.22	6.00	5.72	6.00	7,421
15 Dec 22	6.18000 +0.00	6.24	6.18	6.24	83
14 Dec 22	6.18000 -0.02	6.20	6.02	6.16	2,490
13 Dec 22	6.20000 -0.16	6.38	6.10	6.38	3,962
12 Dec 22	6.36000 -0.20	6.60	6.30	6.56	3,267
09 Dec 22	6.56000 +0.06	6.72	6.50	6.62	13,703
08 Dec 22	6.50000 +0.20	6.50	6.32	6.42	725
07 Dec 22	6.30000 -0.14	6.56	6.30	6.56	3,045
06 Dec 22	6.44000 -0.02	6.44	6.44	6.44	0
05 Dec 22	6.46000 -0.04	6.50	6.38	6.50	669
02 Dec 22	6.50000 +0.34	6.94	6.46	6.68	9,947
01 Dec 22	6.16000 +0.28	6.16	5.80	6.00	3,140
30 Nov 22	5.88000 +0.10	5.88	5.74	5.84	3,378
29 Nov 22	5.78000 +0.08	5.78	5.78	5.78	0
28 Nov 22	5.70000 -0.02	5.80	5.70	5.80	4,134
25 Nov 22	5.72000 -0.06	5.88	5.72	5.86	2,240
24 Nov 22	5.78000 +0.04	5.80	5.68	5.70	2,644
23 Nov 22	5.74000 -0.02	5.78	5.70	5.70	1,100
22 Nov 22	5.76000 -0.02	5.84	5.70	5.84	600
21 Nov 22	5.78000 +0.04	5.78	5.40	5.62	652
18 Nov 22	5.74000 +0.28	5.74	5.58	5.58	3,737
17 Nov 22	5.46000 -0.16	5.80	5.42	5.72	5,028
16 Nov 22	5.62000 -0.18	5.80	5.62	5.68	589
15 Nov 22	5.80000 +0.10	5.80	5.52	5.70	11,950
14 Nov 22	5.70000 +0.02	5.70	5.42	5.68	14,014
11 Nov 22	5.68000 -0.10	5.82	5.68	5.70	7,283
10 Nov 22	5.78000 -0.10	5.80	5.64	5.76	4,745
09 Nov 22	5.88000 +0.08	5.88	5.88	5.88	3,000
08 Nov 22	5.80000 +0.10	5.80	5.58	5.58	3,256
07 Nov 22	5.70000 +0.00	5.72	5.50	5.58	1,665
04 Nov 22	5.70000 +0.00	5.78	5.52	5.78	2,608
03 Nov 22	5.70000 +0.20	5.70	5.54	5.62	957
02 Nov 22	5.50000 -0.06	5.78	5.50	5.50	2,255
01 Nov 22	5.56000 -0.16	5.82	5.50	5.82	1,548
31 Oct 22	5.72000 -0.12	5.72	5.60	5.60	2,104
28 Oct 22	5.84000 +0.00	5.84	5.66	5.72	2,967
27 Oct 22	5.84000 +0.04	5.84	5.68	5.68	300
26 Oct 22	5.80000 -0.08	5.80	5.66	5.76	3,898
25 Oct 22	5.88000 +0.68	5.88	5.24	5.24	9,395
24 Oct 22	5.20000 -0.04	5.36	5.10	5.36	2,771
21 Oct 22	5.24000 -0.16	5.24	5.00	5.20	5,629
20 Oct 22	5.40000 +0.34	5.40	4.96	5.02	6,500
19 Oct 22	5.06000 -0.14	5.18	4.82	5.18	6,222
18 Oct 22	5.20000 +0.20	5.20	4.90	5.00	4,551
17 Oct 22	5.00000 -0.28	5.26	5.00	5.26	2,192
14 Oct 22	5.28000 +0.34	5.28	4.82	4.82	2,754
13 Oct 22	4.94000 -0.24	5.06	4.94	5.06	940
12 Oct 22	5.18000 +0.20	5.18	4.75	4.86	6,132
11 Oct 22	4.98000 -0.64	5.50	4.75	5.50	9,424
10 Oct 22	5.62000 +0.30	5.70	5.20	5.20	6,176
07 Oct 22	5.32000 +0.14	5.32	4.90	5.12	8,012
06 Oct 22	5.18000 +0.02	5.22	5.10	5.10	2,597
05 Oct 22	5.16000 +0.38	5.32	4.87	4.87	6,803
04 Oct 22	4.78000 +0.70	4.95	4.20	4.20	34,163
03 Oct 22	4.08000 -0.33	4.45	4.08	4.45	15,605
30 Sep 22	4.41000 -0.33	4.77	4.30	4.68	21,017
29 Sep 22	4.74000 -0.46	5.22	4.40	5.22	18,371
28 Sep 22	5.20000 +0.04	5.20	4.92	5.20	7,831
27 Sep 22	5.16000 -0.12	5.26	5.10	5.24	12,316
26 Sep 22	5.28000 +0.06	5.28	5.20	5.26	1,840
23 Sep 22	5.22000 -0.32	5.48	5.10	5.48	35,750
22 Sep 22	5.54000 -0.16	6.08	5.44	5.64	139,997
21 Sep 22	5.70000 -0.24	6.08	5.62	5.88	19,603
20 Sep 22	5.94000 +0.24	5.94	5.52	5.60	16,460
19 Sep 22	5.70000 +0.26	5.78	5.24	5.40	23,579
16 Sep 22	5.44000 +0.74	5.60	4.70	4.70	43,718
15 Sep 22	4.70000 -0.50	5.18	4.70	5.18	23,750
14 Sep 22	5.20000 -0.14	5.28	5.14	5.28	7,694
13 Sep 22	5.34000 -0.52	5.80	5.26	5.80	33,431
12 Sep 22	5.86000 -0.28	6.10	5.72	6.10	5,288
09 Sep 22	6.14000 -0.04	6.36	6.00	6.36	8,751
08 Sep 22	6.18000 -0.32	6.50	6.18	6.50	20,024
07 Sep 22	6.50000 -0.12	6.70	6.40	6.70	6,744
06 Sep 22	6.62000 -0.34	6.80	6.50	6.80	4,263
05 Sep 22	6.96000 +0.26	6.96	6.50	6.64	3,075
02 Sep 22	6.70000 +0.10	6.70	6.36	6.66	16,806
01 Sep 22	6.60000 -0.16	6.82	6.60	6.82	18,066
31 Aug 22	6.76000 -0.16	6.96	6.76	6.96	5,434
30 Aug 22	6.92000 +0.02	7.04	6.90	7.00	1,079
29 Aug 22	6.90000 -0.06	7.00	6.84	7.00	3,274
26 Aug 22	6.96000 -0.20	7.22	6.90	7.10	6,202
25 Aug 22	7.16000 +0.02	7.20	7.14	7.18	745
24 Aug 22	7.14000 -0.12	7.20	7.14	7.20	626
23 Aug 22	7.26000 +0.04	7.30	7.16	7.16	5,164
22 Aug 22	7.22000 -0.04	7.26	7.20	7.26	2,180
19 Aug 22	7.26000 -0.06	7.26	7.24	7.24	190
18 Aug 22	7.32000 +0.12	7.34	7.14	7.14	1,709
17 Aug 22	7.20000 +0.00	7.26	7.20	7.26	276
16 Aug 22	7.20000 +0.18	7.20	7.04	7.08	2,289
15 Aug 22	7.02000 +0.22	7.04	6.86	6.86	1,258
12 Aug 22	6.80000 -0.20	7.00	6.80	7.00	2,700
11 Aug 22	7.00000 -0.06	7.06	7.00	7.06	1,815
10 Aug 22	7.06000 +0.18	7.06	6.94	6.94	893
09 Aug 22	6.88000 -0.20	7.04	6.76	7.02	11,831
08 Aug 22	7.08000 -0.02	7.14	7.02	7.14	1,731
05 Aug 22	7.10000 -0.20	7.22	7.04	7.22	2,552
04 Aug 22	7.30000 +0.00	7.30	7.22	7.22	1,940
03 Aug 22	7.30000 +0.12	7.30	7.02	7.12	5,195
02 Aug 22	7.18000 -0.12	7.20	7.02	7.10	9,922
01 Aug 22	7.30000 -0.30	7.58	7.30	7.58	2,194
29 Jul 22	7.60000 +0.00	7.60	7.20	7.40	22,958
28 Jul 22	7.60000 +0.04	7.68	7.40	7.68	3,113
27 Jul 22	7.56000 +0.08	7.56	7.40	7.40	1,005
26 Jul 22	7.48000 -0.06	7.60	7.40	7.60	2,349
25 Jul 22	7.54000 +0.00	7.60	7.50	7.50	793
22 Jul 22	7.54000 -0.08	7.70	7.54	7.70	3,592
21 Jul 22	7.62000 -0.04	7.62	7.60	7.62	2,989
20 Jul 22	7.66000 +0.00	7.68	7.60	7.62	231
19 Jul 22	7.66000 -0.08	7.66	7.62	7.66	7
18 Jul 22	7.74000 -0.16	7.74	7.60	7.70	875
15 Jul 22	7.90000 +0.18	7.90	7.62	7.78	1,465
14 Jul 22	7.72000 -0.10	7.72	7.62	7.64	1,490
13 Jul 22	7.82000 -0.08	7.82	7.82	7.82	650
12 Jul 22	7.90000 +0.00	7.90	7.70	7.70	1,040
11 Jul 22	7.90000 +0.04	7.90	7.88	7.88	116
08 Jul 22	7.86000 -0.08	8.00	7.72	7.90	7,903
07 Jul 22	7.94000 -0.22	8.10	7.82	8.08	1,320
06 Jul 22	8.16000 +0.04	8.16	8.00	8.00	152
05 Jul 22	8.12000 -0.04	8.16	7.74	8.16	11,872
04 Jul 22	8.16000 -0.04	8.16	8.00	8.00	235
01 Jul 22	8.20000 +0.20	8.20	7.90	8.08	2,500
30 Jun 22	8.00000 +0.00	8.00	7.80	7.82	23,622
29 Jun 22	8.00000 -0.30	8.20	7.86	8.18	28,242
28 Jun 22	8.30000 +0.02	8.30	8.04	8.20	1,778
27 Jun 22	8.28000 -0.02	8.30	8.10	8.22	1,452
24 Jun 22	8.30000 +0.12	8.30	8.30	8.30	0
23 Jun 22	8.18000 -0.10	8.22	7.90	8.22	4,235
22 Jun 22	8.28000 +0.22	8.30	7.98	7.98	1,750
21 Jun 22	8.06000 -0.02	8.12	7.86	8.00	5,343
20 Jun 22	8.08000 +0.14	8.08	7.86	7.86	698
17 Jun 22	7.94000 +0.04	7.98	7.86	7.86	21,432
16 Jun 22	7.90000 -0.14	8.08	7.90	8.02	6,837
15 Jun 22	8.04000 +0.00	8.20	8.04	8.12	279
14 Jun 22	8.04000 -0.08	8.08	8.00	8.04	1,021
13 Jun 22	8.12000 -0.10	8.12	8.02	8.12	13,196
10 Jun 22	8.22000 -0.02	8.22	8.12	8.16	2,813
09 Jun 22	8.24000 -0.06	8.30	8.14	8.14	1,148
08 Jun 22	8.30000 +0.00	8.30	8.30	8.30	2,955
07 Jun 22	8.30000 +0.00	8.30	8.30	8.30	0
06 Jun 22	8.30000 +0.08	8.30	8.14	8.30	166
03 Jun 22	8.22000 -0.04	8.30	8.12	8.30	3,394
02 Jun 22	8.26000 +0.18	8.30	8.20	8.20	4,267
01 Jun 22	8.08000 -0.06	8.18	8.06	8.18	913
31 May 22	8.14000 +0.16	8.22	8.00	8.06	3,749
30 May 22	7.98000 +0.00	8.08	7.92	8.04	7,164
27 May 22	7.98000 +0.08	7.98	7.66	7.98	2,023
26 May 22	7.90000 +0.14	7.90	7.90	7.90	0
25 May 22	7.76000 -0.14	7.82	7.70	7.82	311
24 May 22	7.90000 +0.00	8.00	7.82	8.00	1,301
23 May 22	7.90000 +0.14	7.90	7.88	7.88	2,065
20 May 22	7.76000 +0.00	7.90	7.72	7.72	1,871
19 May 22	7.76000 +0.02	7.76	7.72	7.72	400
18 May 22	7.74000 -0.06	7.80	7.74	7.76	294
17 May 22	7.80000 +0.10	7.86	7.62	7.62	1,309
16 May 22	7.70000 -0.06	7.84	7.60	7.84	813
13 May 22	7.76000 -0.02	7.88	7.52	7.60	6,296
12 May 22	7.78000 -0.12	7.78	7.60	7.70	6,901
11 May 22	7.90000 +0.28	7.90	7.60	7.60	20,099
10 May 22	7.62000 -0.08	7.80	7.60	7.80	20,412
09 May 22	7.70000 -0.60	8.30	7.64	8.30	12,318
06 May 22	8.30000 +0.84	8.30	7.38	7.38	24,756
05 May 22	7.46000 -0.82	8.30	7.46	8.20	13,015
04 May 22	8.28000 +0.18	8.28	8.12	8.12	1,537
03 May 22	8.10000 -0.26	8.40	8.06	8.26	22,908
02 May 22	8.36000 -0.16	8.60	8.16	8.60	5,383
29 Apr 22	8.52000 -0.14	8.58	8.52	8.58	378
28 Apr 22	8.66000 -0.12	8.78	8.58	8.64	2,210
27 Apr 22	8.78000 +0.02	8.78	8.50	8.78	4,726
26 Apr 22	8.76000 -0.02	8.78	8.68	8.78	842
25 Apr 22	8.78000 +0.08	8.78	8.70	8.78	1,553
22 Apr 22	8.70000 +0.00	8.80	8.52	8.62	33,284
21 Apr 22	8.70000 +0.06	8.78	8.52	8.62	5,777
20 Apr 22	8.64000 +0.04	8.68	8.54	8.54	237
19 Apr 22	8.60000 +0.04	8.66	8.50	8.54	4,627
14 Apr 22	8.56000 -0.16	8.70	8.52	8.70	7,976
13 Apr 22	8.72000 -0.08	8.76	8.66	8.72	7,199
12 Apr 22	8.80000 +0.08	8.80	8.80	8.80	3,143
11 Apr 22	8.72000 -0.08	8.80	8.70	8.80	16,967
08 Apr 22	8.80000 +0.10	8.80	8.70	8.78	4,286
07 Apr 22	8.70000 +0.04	8.78	8.58	8.58	4,239
06 Apr 22	8.66000 -0.04	8.70	8.62	8.62	7,137
05 Apr 22	8.70000 -0.10	8.90	8.58	8.72	18,400
04 Apr 22	8.80000 +0.10	8.92	8.58	8.62	103,305
01 Apr 22	8.70000 +0.00	8.70	8.50	8.70	1,482
31 Mar 22	8.70000 +0.06	8.70	8.60	8.60	1,280
30 Mar 22	8.64000 -0.02	8.66	8.42	8.60	4,634
29 Mar 22	8.66000 -0.08	8.70	8.60	8.68	3,024
28 Mar 22	8.74000 -0.02	8.74	8.56	8.68	9,778
25 Mar 22	8.76000 -0.22	8.90	8.76	8.90	885
24 Mar 22	8.98000 +0.02	8.98	8.64	8.88	2,803
23 Mar 22	8.96000 +0.00	8.96	8.88	8.88	92
22 Mar 22	8.96000 +0.12	9.00	8.80	8.80	2,565
21 Mar 22	8.84000 -0.20	9.10	8.84	9.04	2,318
18 Mar 22	9.04000 +0.02	9.08	8.92	9.00	2,744
17 Mar 22	9.02000 +0.04	9.02	8.82	8.90	5,303
16 Mar 22	8.98000 -0.22	9.20	8.90	9.20	4,082
15 Mar 22	9.20000 +0.10	9.20	9.00	9.20	1,422
14 Mar 22	9.10000 +0.10	9.14	8.92	9.08	1,287
11 Mar 22	9.00000 +0.00	9.10	8.90	8.92	2,638
10 Mar 22	9.00000 +0.00	9.24	8.92	8.92	2,956
09 Mar 22	9.00000 -0.02	9.20	8.84	9.20	3,915
08 Mar 22	9.02000 -0.18	9.30	9.02	9.12	3,735
07 Mar 22	9.20000 +0.40	9.30	8.60	9.02	24,990
04 Mar 22	8.80000 -0.22	9.02	8.72	9.02	3,990
03 Mar 22	9.02000 -0.06	9.22	9.00	9.00	4,725
02 Mar 22	9.08000 -0.20	9.18	9.00	9.18	3,072
01 Mar 22	9.28000 +0.18	9.30	9.00	9.24	846
28 Feb 22	9.10000 -0.24	9.30	9.00	9.24	3,826
25 Feb 22	9.34000 +0.34	9.50	8.96	8.96	8,863
24 Feb 22	9.00000 -0.40	9.20	8.72	9.18	18,595
23 Feb 22	9.40000 +0.14	9.40	9.10	9.20	8,876
22 Feb 22	9.26000 +0.26	9.26	8.56	8.88	19,116
21 Feb 22	9.00000 -0.16	9.50	8.92	9.24	25,237
18 Feb 22	9.16000 +0.08	9.38	9.00	9.00	14,614
17 Feb 22	9.08000 -0.38	9.36	9.02	9.36	10,168
16 Feb 22	9.46000 +0.00	9.46	9.10	9.36	13,025
15 Feb 22	9.46000 +0.00	9.50	9.26	9.50	6,529
14 Feb 22	9.46000 -0.26	9.80	9.30	9.70	16,618
11 Feb 22	9.72000 +0.00	9.90	9.72	9.82	5,458
10 Feb 22	9.72000 -0.04	9.86	9.70	9.70	4,676
09 Feb 22	9.76000 +0.20	9.80	9.54	9.54	7,142
08 Feb 22	9.56000 +0.06	9.56	9.32	9.40	1,763
07 Feb 22	9.50000 -0.02	9.50	9.10	9.46	8,804
04 Feb 22	9.52000 -0.08	9.60	9.46	9.52	6,714
03 Feb 22	9.60000 -0.04	9.70	9.48	9.48	3,768
02 Feb 22	9.64000 +0.34	9.64	9.14	9.40	19,837
01 Feb 22	9.30000 -0.06	9.46	9.26	9.46	9,247
31 Jan 22	9.36000 -0.10	9.48	9.36	9.46	2,933
28 Jan 22	9.46000 -0.04	9.60	9.36	9.60	3,150
27 Jan 22	9.50000 +0.00	9.76	9.18	9.40	22,666
26 Jan 22	9.50000 +0.30	9.50	9.18	9.18	6,137
25 Jan 22	9.20000 -0.06	9.26	9.14	9.24	6,659
24 Jan 22	9.26000 -0.18	9.48	9.14	9.48	15,788
21 Jan 22	9.44000 -0.20	9.90	9.28	9.90	11,111
20 Jan 22	9.64000 +0.20	9.90	9.32	9.40	18,442
19 Jan 22	9.44000 -0.44	9.80	9.34	9.78	3,222
18 Jan 22	9.88000 -0.12	9.92	9.22	9.92	13,295
17 Jan 22	10.00000 +0.18	10.10	9.90	9.90	5,977
14 Jan 22	9.82000 -0.14	9.88	9.50	9.86	7,557
13 Jan 22	9.96000 -0.24	10.10	9.74	10.10	2,247
12 Jan 22	10.20000 +0.88	10.20	9.50	9.50	26,005
11 Jan 22	9.32000 +0.14	9.32	9.16	9.20	6,107
10 Jan 22	9.18000 -0.28	9.34	9.16	9.34	2,111
07 Jan 22	9.46000 -0.04	9.50	9.32	9.50	1,342
06 Jan 22	9.50000 +0.04	9.50	9.22	9.30	839
05 Jan 22	9.46000 -0.04	9.46	9.40	9.42	1,728
04 Jan 22	9.50000 +0.00	9.60	9.34	9.50	2,700
03 Jan 22	9.50000 +0.20	9.50	9.28	9.36	7,368
30 Dec 21	9.30000 +0.06	9.30	9.06	9.14	26,126
29 Dec 21	9.24000 -0.02	9.26	9.10	9.16	11,815
28 Dec 21	9.26000 +0.36	9.26	8.70	8.84	7,722
27 Dec 21	8.90000 -0.08	8.98	8.72	8.98	17,880
23 Dec 21	8.98000 +0.16	9.00	8.82	8.88	7,975
22 Dec 21	8.82000 -0.18	9.06	8.82	9.00	6,199
21 Dec 21	9.00000 +0.00	9.10	8.84	9.10	2,994
20 Dec 21	9.00000 -0.28	9.18	8.80	9.18	6,911
17 Dec 21	9.28000 +0.00	9.28	9.16	9.18	736
16 Dec 21	9.28000 +0.12	9.28	9.18	9.24	1,647
15 Dec 21	9.16000 -0.02	9.28	9.12	9.28	2,649
14 Dec 21	9.18000 +0.18	9.18	8.78	9.06	9,580
13 Dec 21	9.00000 +0.00	9.48	9.00	9.20	7,492
10 Dec 21	9.00000 -0.40	9.38	8.98	9.38	3,006
09 Dec 21	9.40000 +0.40	9.40	8.98	8.98	6,276
08 Dec 21	9.00000 -0.08	9.30	8.92	9.10	17,066
07 Dec 21	9.08000 -0.02	9.10	8.84	9.10	12,095
06 Dec 21	9.10000 +0.10	9.10	8.94	9.10	4,907
03 Dec 21	9.00000 -0.32	9.26	9.00	9.26	3,999
02 Dec 21	9.32000 -0.02	9.42	9.26	9.42	5,547
01 Dec 21	9.34000 +0.24	9.34	9.16	9.30	16,180
30 Nov 21	9.10000 -0.50	9.56	8.92	9.56	13,528
29 Nov 21	9.60000 +0.20	9.60	9.46	9.50	3,312
26 Nov 21	9.40000 -0.20	9.52	9.36	9.52	2,800
25 Nov 21	9.60000 -0.40	10.00	9.50	9.98	11,083
24 Nov 21	10.00000 +0.14	10.00	9.90	9.90	2,935
23 Nov 21	9.86000 +0.04	9.86	9.86	9.86	0
22 Nov 21	9.82000 +0.06	9.94	9.68	9.86	1,583
19 Nov 21	9.76000 -0.14	9.92	9.60	9.80	6,273
18 Nov 21	9.90000 -0.20	10.20	9.90	10.20	6,397
17 Nov 21	10.10000 +0.05	10.15	10.00	10.05	685
16 Nov 21	10.05000 -0.25	10.20	9.94	10.20	6,237
15 Nov 21	10.30000 +0.10	10.30	10.10	10.30	4,429
12 Nov 21	10.20000 +0.20	10.25	9.98	10.05	1,890
11 Nov 21	10.00000 -0.25	10.30	9.92	10.30	6,940
10 Nov 21	10.25000 +0.05	10.25	9.98	10.15	9,628
09 Nov 21	10.20000 +0.24	10.45	10.10	10.25	10,081
08 Nov 21	9.96000 -0.04	10.25	9.96	10.05	7,651
05 Nov 21	10.00000 +0.00	10.30	9.88	10.15	18,638
04 Nov 21	10.00000 +0.40	10.00	9.50	9.60	13,310
03 Nov 21	9.60000 +0.20	9.60	9.36	9.36	13,588
02 Nov 21	9.40000 -0.20	9.60	9.38	9.58	17,541
01 Nov 21	9.60000 +0.28	9.60	9.34	9.42	7,662
29 Oct 21	9.32000 -0.28	9.60	9.32	9.50	22,802
28 Oct 21	9.60000 -0.22	9.78	9.56	9.78	9,620
27 Oct 21	9.82000 -0.16	9.94	9.76	9.90	28,191
26 Oct 21	9.98000 -0.02	10.00	9.82	9.92	4,366
25 Oct 21	10.00000 +0.00	10.05	9.84	10.05	10,309
22 Oct 21	10.00000 +0.36	10.05	9.74	9.74	10,788
21 Oct 21	9.64000 -0.56	10.10	9.64	10.10	25,399
20 Oct 21	10.20000 +0.05	10.30	9.74	10.30	21,907
19 Oct 21	10.15000 +0.25	10.30	9.90	9.90	9,487
18 Oct 21	9.90000 -0.30	10.30	9.90	10.30	5,191
15 Oct 21	10.20000 +0.40	10.35	9.88	9.88	13,532
14 Oct 21	9.80000 -0.20	10.00	9.72	9.90	10,203
13 Oct 21	10.00000 +0.10	10.00	9.80	10.00	520
12 Oct 21	9.90000 -0.02	10.00	9.72	9.90	1,907
11 Oct 21	9.92000 -0.08	10.20	9.80	9.92	8,932
08 Oct 21	10.00000 -0.30	10.35	9.94	10.20	3,575
07 Oct 21	10.30000 +0.42	10.35	9.80	9.90	14,520
06 Oct 21	9.88000 -0.57	10.35	9.50	10.35	17,873
05 Oct 21	10.45000 +0.15	10.45	10.20	10.30	4,017
04 Oct 21	10.30000 +0.05	10.45	10.25	10.30	6,579
01 Oct 21	10.25000 +0.15	10.30	10.05	10.10	30,813
30 Sep 21	10.10000 +0.10	10.10	9.84	10.00	4,074
29 Sep 21	10.00000 -0.05	10.00	9.90	9.92	1,753
28 Sep 21	10.05000 +0.00	10.05	9.86	9.92	15,746
27 Sep 21	10.05000 +0.09	10.05	9.90	9.96	18,421
24 Sep 21	9.96000 +0.02	10.05	9.86	10.05	12,162
23 Sep 21	9.94000 +0.04	10.05	9.80	9.90	38,711
22 Sep 21	9.90000 +0.10	9.90	9.80	9.84	28,060
21 Sep 21	9.80000 +0.14	9.84	9.70	9.80	14,486
20 Sep 21	9.66000 -0.14	9.92	9.56	9.84	58,891
17 Sep 21	9.80000 -0.10	9.82	9.58	9.68	41,583
16 Sep 21	9.90000 -0.45	10.00	9.76	10.00	37,041
15 Sep 21	10.35000 -0.20	10.70	10.25	10.70	6,167
14 Sep 21	10.55000 +0.30	10.60	10.20	10.25	4,875
13 Sep 21	10.25000 -0.25	10.65	10.25	10.65	3,128
10 Sep 21	10.50000 -0.05	10.60	10.40	10.50	7,480
09 Sep 21	10.55000 -0.15	10.80	10.55	10.80	2,796
08 Sep 21	10.70000 +0.15	10.75	10.50	10.75	2,673
07 Sep 21	10.55000 -0.20	10.90	10.55	10.80	11,918
06 Sep 21	10.75000 +0.45	10.75	10.40	10.40	3,939
03 Sep 21	10.30000 -0.35	10.80	10.20	10.75	4,709
02 Sep 21	10.65000 +0.15	10.65	10.20	10.45	8,318
01 Sep 21	10.50000 +0.15	11.00	10.25	10.45	19,633
31 Aug 21	10.35000 +0.00	10.65	10.25	10.25	33,864
30 Aug 21	10.35000 +0.15	10.35	10.10	10.30	7,783
27 Aug 21	10.20000 -0.20	10.45	10.15	10.30	10,813
26 Aug 21	10.40000 +0.00	10.40	10.30	10.30	2,491
25 Aug 21	10.40000 -0.50	10.80	10.40	10.80	6,041
24 Aug 21	10.90000 +0.15	10.90	10.65	10.65	1,587
23 Aug 21	10.75000 +0.00	10.75	10.55	10.70	3,623
20 Aug 21	10.75000 +0.45	10.90	10.40	10.40	7,342
19 Aug 21	10.30000 -0.20	10.60	10.20	10.55	3,678
18 Aug 21	10.50000 +0.10	10.60	10.20	10.50	3,159
17 Aug 21	10.40000 +0.15	10.60	10.20	10.35	3,487
16 Aug 21	10.25000 -0.10	10.50	10.15	10.40	8,739
13 Aug 21	10.35000 -0.35	10.80	10.30	10.80	5,275
12 Aug 21	10.70000 +0.00	10.75	10.45	10.75	6,496
11 Aug 21	10.70000 +0.70	10.75	10.00	10.00	5,756
10 Aug 21	10.00000 -0.45	10.45	10.00	10.45	3,531
09 Aug 21	10.45000 +0.10	10.50	10.25	10.50	5,709
06 Aug 21	10.35000 -0.35	10.50	10.30	10.50	2,073
05 Aug 21	10.70000 +0.50	10.70	10.10	10.30	7,277
04 Aug 21	10.20000 +0.05	10.75	10.10	10.45	17,322
03 Aug 21	10.15000 -0.55	10.55	10.15	10.55	10,154
02 Aug 21	10.70000 +0.15	10.90	10.55	10.55	21,305
30 Jul 21	10.55000 +0.45	10.55	10.00	10.05	17,610
29 Jul 21	10.10000 -0.35	10.50	10.00	10.45	13,385
28 Jul 21	10.45000 +0.30	10.45	10.10	10.20	26,169
27 Jul 21	10.15000 +0.15	10.45	10.00	10.05	11,658
26 Jul 21	10.00000 -0.05	10.50	9.94	10.05	11,028
23 Jul 21	10.05000 +0.13	10.05	9.84	9.84	1,330
22 Jul 21	9.92000 -0.23	10.20	9.80	10.10	8,717
21 Jul 21	10.15000 +0.37	10.15	9.58	9.86	8,716
20 Jul 21	9.78000 +0.32	9.88	9.60	9.60	2,326
19 Jul 21	9.46000 -0.06	9.70	9.46	9.62	3,037
16 Jul 21	9.52000 -0.06	9.62	9.40	9.52	5,341
15 Jul 21	9.58000 -0.02	9.70	9.40	9.60	8,098
14 Jul 21	9.60000 +0.30	9.60	9.10	9.20	5,603
13 Jul 21	9.30000 -0.10	9.30	9.00	9.30	5,634
12 Jul 21	9.40000 -0.16	9.54	9.26	9.46	1,578
09 Jul 21	9.56000 +0.06	9.56	9.54	9.54	65
08 Jul 21	9.50000 -0.20	9.60	9.40	9.60	1,917
07 Jul 21	9.70000 -0.02	9.70	9.52	9.62	1,154
06 Jul 21	9.72000 +0.00	9.72	9.70	9.72	756
05 Jul 21	9.72000 +0.02	9.72	9.34	9.60	3,754
02 Jul 21	9.70000 -0.26	9.86	9.60	9.86	329
01 Jul 21	9.96000 +0.16	10.00	9.82	10.00	632
30 Jun 21	9.80000 -0.25	9.90	9.70	9.90	2,875
29 Jun 21	10.05000 +0.25	10.05	9.72	9.82	1,686
28 Jun 21	9.80000 -0.40	10.20	9.80	10.10	1,602
25 Jun 21	10.20000 +0.10	10.20	10.10	10.20	1,667
24 Jun 21	10.10000 +0.10	10.10	10.00	10.10	196
23 Jun 21	10.00000 -0.05	10.10	9.94	9.94	1,786
22 Jun 21	10.05000 +0.13	10.05	9.92	9.92	2,024
21 Jun 21	9.92000 +0.00	9.92	9.92	9.92	1,353
18 Jun 21	9.92000 -0.08	10.10	9.92	10.10	1,544
17 Jun 21	10.00000 -0.05	10.35	10.00	10.15	3,699
16 Jun 21	10.05000 -0.05	10.30	9.80	10.20	16,472
15 Jun 21	10.10000 -0.05	10.10	9.60	10.05	8,823
14 Jun 21	10.15000 +0.05	10.20	10.05	10.05	2,455
11 Jun 21	10.10000 +0.00	10.20	9.90	10.00	5,422
10 Jun 21	10.10000 -0.10	10.15	10.00	10.15	4,681
09 Jun 21	10.20000 +0.10	10.20	10.10	10.15	2,019
08 Jun 21	10.10000 -0.10	10.35	10.00	10.10	18,253
07 Jun 21	10.20000 +0.10	10.20	10.10	10.20	3,133
04 Jun 21	10.10000 -0.05	10.60	10.05	10.45	21,248
03 Jun 21	10.15000 +0.00	10.25	10.05	10.15	6,921
02 Jun 21	10.15000 +0.05	10.25	9.90	10.10	20,345
01 Jun 21	10.10000 -0.30	10.50	9.88	10.50	56,062
31 May 21	10.40000 +0.20	10.50	10.05	10.05	9,568
28 May 21	10.20000 -0.30	10.50	10.00	10.50	42,925
27 May 21	10.50000 +0.10	10.50	10.20	10.30	14,671
26 May 21	10.40000 -0.05	10.50	10.35	10.45	5,677
25 May 21	10.45000 +0.35	10.50	10.10	10.10	8,648
21 May 21	10.10000 +0.05	10.40	9.90	10.15	7,256
20 May 21	10.05000 -0.05	10.35	9.68	10.15	16,374
19 May 21	10.10000 +0.12	10.10	9.72	9.90	7,579
18 May 21	9.98000 +0.04	10.00	9.86	9.86	2,590
17 May 21	9.94000 -0.31	10.20	9.74	10.15	6,787
14 May 21	10.25000 +0.89	10.30	9.60	9.60	44,427
13 May 21	9.36000 -0.54	9.80	9.22	9.80	11,212
12 May 21	9.90000 +0.54	10.00	9.36	9.36	32,710
11 May 21	9.36000 +0.22	9.36	9.08	9.10	16,640
10 May 21	9.14000 -0.16	9.40	9.14	9.40	2,488
07 May 21	9.30000 +1.10	9.40	8.66	8.70	39,204
06 May 21	8.20000 -0.10	8.38	8.20	8.38	2,313
05 May 21	8.30000 +0.02	8.30	8.14	8.20	2,207
04 May 21	8.28000 -0.14	8.48	8.20	8.48	4,576
03 May 21	8.42000 -0.08	8.64	8.42	8.58	2,123
30 Apr 21	8.50000 +0.10	8.50	8.36	8.40	2,907
29 Apr 21	8.40000 +0.00	8.58	8.40	8.40	2,529
28 Apr 21	8.40000 +0.00	8.48	8.32	8.40	9,043
27 Apr 21	8.40000 -0.18	8.64	8.38	8.64	6,236
26 Apr 21	8.58000 +0.02	8.58	8.32	8.52	5,534
23 Apr 21	8.56000 -0.04	8.60	8.50	8.52	2,926
22 Apr 21	8.60000 +0.00	8.68	8.50	8.68	2,631
21 Apr 21	8.60000 -0.06	8.76	8.60	8.60	2,979
20 Apr 21	8.66000 -0.02	8.76	8.60	8.72	4,040
19 Apr 21	8.68000 -0.16	8.74	8.62	8.74	2,419
16 Apr 21	8.84000 +0.22	8.86	8.62	8.62	3,150
15 Apr 21	8.62000 -0.22	8.96	8.62	8.92	3,438
14 Apr 21	8.84000 -0.16	8.92	8.84	8.92	473
13 Apr 21	9.00000 +0.14	9.00	8.86	8.88	31,176
12 Apr 21	8.86000 -0.14	8.86	8.74	8.80	2,025
09 Apr 21	9.00000 +0.04	9.00	8.80	8.88	1,999
08 Apr 21	8.96000 -0.04	9.04	8.88	8.90	4,728
07 Apr 21	9.00000 +0.20	9.00	8.88	8.88	3,589
06 Apr 21	8.80000 +0.06	8.84	8.70	8.70	6,282
01 Apr 21	8.74000 -0.20	9.34	8.56	9.00	14,136
31 Mar 21	8.94000 +0.22	9.00	8.52	8.64	11,020
30 Mar 21	8.72000 -0.06	8.74	8.52	8.72	10,002
29 Mar 21	8.78000 -0.02	9.00	8.70	8.82	16,995
26 Mar 21	8.80000 +0.00	9.00	8.62	8.84	13,010
25 Mar 21	8.80000 +0.08	8.90	8.64	8.64	4,077
24 Mar 21	8.72000 -0.18	8.92	8.62	8.84	8,298
23 Mar 21	8.90000 +0.00	8.94	8.84	8.94	929
22 Mar 21	8.90000 +0.00	9.02	8.82	8.96	10,098
19 Mar 21	8.90000 -0.16	9.10	8.90	9.02	2,763
18 Mar 21	9.06000 +0.08	9.10	8.92	8.92	1,992
17 Mar 21	8.98000 -0.02	9.20	8.94	8.94	4,694
16 Mar 21	9.00000 -0.16	9.18	9.00	9.18	3,994
15 Mar 21	9.16000 +0.06	9.20	9.06	9.18	7,463
12 Mar 21	9.10000 +0.02	9.20	9.10	9.14	5,358
11 Mar 21	9.08000 -0.20	9.58	9.00	9.38	35,912
10 Mar 21	9.28000 +0.24	9.58	8.98	9.06	29,401
09 Mar 21	9.04000 +0.04	9.06	8.94	9.06	8,477
08 Mar 21	9.00000 +0.32	9.04	8.76	8.76	9,679
05 Mar 21	8.68000 -0.04	8.80	8.64	8.80	3,558
04 Mar 21	8.72000 +0.00	8.80	8.60	8.64	22,703
03 Mar 21	8.72000 -0.48	9.24	8.66	9.14	55,595
02 Mar 21	9.20000 -0.30	9.68	9.20	9.58	13,127
01 Mar 21	9.50000 -0.16	9.78	9.50	9.78	5,871
26 Feb 21	9.66000 -0.89	10.55	9.40	10.55	24,096
25 Feb 21	10.55000 +0.73	10.75	10.00	10.00	13,159
24 Feb 21	9.82000 -0.23	10.30	9.18	10.00	30,341
23 Feb 21	10.05000 -0.15	10.75	9.90	10.20	42,022
22 Feb 21	10.20000 +0.46	10.40	9.92	9.92	64,324
19 Feb 21	9.74000 +0.22	9.80	9.56	9.60	9,121
18 Feb 21	9.52000 -0.06	9.84	9.52	9.72	20,840
17 Feb 21	9.58000 +0.02	9.66	9.48	9.48	12,365
16 Feb 21	9.56000 +0.50	9.74	9.20	9.22	19,649
15 Feb 21	9.06000 -0.06	9.20	8.94	9.14	3,776
12 Feb 21	9.12000 +0.16	9.16	8.96	9.00	2,839
11 Feb 21	8.96000 +0.00	9.00	8.96	8.98	2,656
10 Feb 21	8.96000 +0.16	9.20	8.74	8.80	11,619
09 Feb 21	8.80000 -0.40	9.12	8.80	9.12	5,207
08 Feb 21	9.20000 +0.34	9.20	8.74	8.78	25,676
05 Feb 21	8.86000 +0.04	8.92	8.72	8.80	7,251
04 Feb 21	8.82000 +0.12	8.88	8.46	8.88	14,771
03 Feb 21	8.70000 -0.12	9.00	8.58	8.74	27,783
02 Feb 21	8.82000 -0.10	9.06	8.60	9.06	9,650
01 Feb 21	8.92000 +0.22	9.08	8.54	8.82	11,630
29 Jan 21	8.70000 +0.18	8.70	8.48	8.52	14,417
28 Jan 21	8.52000 -0.04	8.70	8.50	8.68	5,761
27 Jan 21	8.56000 -0.44	8.94	8.38	8.90	8,464
26 Jan 21	9.00000 +0.00	9.24	8.90	9.24	8,886
25 Jan 21	9.00000 +0.34	9.08	8.58	8.60	9,549
22 Jan 21	8.66000 -0.20	8.86	8.60	8.86	10,542
21 Jan 21	8.86000 -0.04	8.90	8.76	8.86	7,808
20 Jan 21	8.90000 -0.16	9.20	8.90	9.02	12,440
19 Jan 21	9.06000 -0.06	9.20	9.00	9.18	1,222
18 Jan 21	9.12000 -0.10	9.18	9.04	9.18	2,104
15 Jan 21	9.22000 -0.22	9.62	9.10	9.62	3,795
14 Jan 21	9.44000 +0.26	9.60	9.16	9.30	16,300
13 Jan 21	9.18000 +0.30	9.40	8.92	9.00	41,139
12 Jan 21	8.88000 -0.26	9.30	8.76	9.30	6,675
11 Jan 21	9.14000 -0.16	9.80	8.76	9.42	21,558
08 Jan 21	9.30000 +0.06	9.36	9.20	9.36	10,201
07 Jan 21	9.24000 +0.24	9.42	9.02	9.02	22,865
06 Jan 21	9.00000 +0.16	9.00	8.80	8.80	8,864
05 Jan 21	8.84000 -0.24	9.24	8.84	9.24	9,627
04 Jan 21	9.08000 +0.04	9.20	8.98	9.04	11,618
30 Dec 20	9.04000 +0.06	9.10	8.90	9.10	3,144
29 Dec 20	8.98000 -0.08	9.18	8.74	9.18	11,372
28 Dec 20	9.06000 +0.24	9.24	8.78	8.86	20,483
23 Dec 20	8.82000 +0.06	8.96	8.52	8.52	12,644
22 Dec 20	8.76000 +0.10	8.82	8.68	8.76	20,807
21 Dec 20	8.66000 +0.46	8.78	8.30	8.60	16,869
18 Dec 20	8.20000 +0.34	8.22	7.86	7.88	9,616
17 Dec 20	7.86000 -0.18	8.10	7.86	8.02	11,904
16 Dec 20	8.04000 -0.06	8.14	7.96	8.14	1,399
15 Dec 20	8.10000 +0.16	8.20	7.96	8.20	16,384
14 Dec 20	7.94000 -0.28	8.10	7.88	8.10	4,432
11 Dec 20	8.22000 +0.14	8.28	8.08	8.18	4,089
10 Dec 20	8.08000 -0.52	8.36	8.06	8.36	4,961
09 Dec 20	8.60000 +0.30	8.60	8.08	8.40	6,470
08 Dec 20	8.30000 +0.06	8.40	8.16	8.30	13,680
07 Dec 20	8.24000 -0.08	8.64	7.98	8.00	8,720
04 Dec 20	8.32000 +0.30	8.54	7.98	8.00	1,917
03 Dec 20	8.02000 -0.30	8.40	8.00	8.40	11,569
02 Dec 20	8.32000 +0.24	8.60	8.26	8.28	10,167
01 Dec 20	8.08000 +0.26	8.30	8.00	8.30	21,473
30 Nov 20	7.82000 -0.30	8.00	7.66	8.00	7,109
27 Nov 20	8.12000 +0.00	8.16	8.06	8.16	145
26 Nov 20	8.12000 +0.12	8.26	8.06	8.18	2,118
25 Nov 20	8.00000 +0.00	8.10	7.90	8.10	4,229
24 Nov 20	8.00000 +0.10	8.28	7.88	7.94	17,807
23 Nov 20	7.90000 +0.20	7.90	7.62	7.62	2,369
20 Nov 20	7.70000 +0.08	7.76	7.50	7.50	16,477
19 Nov 20	7.62000 +0.08	7.64	7.50	7.50	18,018
18 Nov 20	7.54000 +0.24	7.54	7.32	7.44	5,593
17 Nov 20	7.30000 +0.20	7.36	7.00	7.00	11,456
16 Nov 20	7.10000 -0.20	7.30	7.02	7.26	9,075
13 Nov 20	7.30000 +0.06	7.34	7.24	7.24	10,939
12 Nov 20	7.24000 +0.08	7.40	7.20	7.20	9,075
11 Nov 20	7.16000 +0.06	7.20	6.96	7.10	1,987
10 Nov 20	7.10000 +0.12	7.20	6.80	6.80	11,764
09 Nov 20	6.98000 +0.10	6.98	6.80	6.90	29,304
06 Nov 20	6.88000 -0.22	7.18	6.88	7.18	5,596
05 Nov 20	7.10000 +0.30	7.20	6.86	6.86	7,016
04 Nov 20	6.80000 -0.28	7.08	6.80	6.98	2,196
03 Nov 20	7.08000 +0.16	7.08	6.94	6.96	774
02 Nov 20	6.92000 -0.16	7.20	6.80	7.00	8,517
30 Oct 20	7.08000 -0.06	8.30	6.94	7.04	21,953
29 Oct 20	7.14000 +0.22	7.14	6.68	6.68	6,514
28 Oct 20	6.92000 -0.48	7.88	6.80	7.80	24,438
27 Oct 20	7.40000 -0.04	7.82	7.34	7.58	16,327
26 Oct 20	7.44000 -0.22	7.72	7.44	7.52	15,911
23 Oct 20	7.66000 +0.00	7.82	7.52	7.82	4,522
22 Oct 20	7.66000 -0.32	7.90	7.66	7.70	6,867
21 Oct 20	7.98000 +0.08	8.00	7.54	7.82	9,180
20 Oct 20	7.90000 -0.02	8.10	7.82	8.10	3,433
19 Oct 20	7.92000 +0.12	8.00	7.82	8.00	3,347
16 Oct 20	7.80000 -0.02	8.00	7.28	7.66	28,445
15 Oct 20	7.82000 -0.36	8.18	7.58	8.18	17,731
14 Oct 20	8.18000 +0.08	8.18	7.98	8.10	5,945
13 Oct 20	8.10000 +0.02	8.18	8.08	8.18	853
12 Oct 20	8.08000 -0.32	8.80	8.08	8.50	17,415
09 Oct 20	8.40000 +0.26	8.60	8.10	8.26	19,223
08 Oct 20	8.14000 +0.48	8.14	7.50	7.50	9,294
07 Oct 20	7.66000 +0.34	7.84	7.10	7.22	11,597
06 Oct 20	7.32000 +0.02	7.48	7.10	7.10	5,481
05 Oct 20	7.30000 +0.30	7.44	6.94	7.06	12,426
02 Oct 20	7.00000 -0.12	7.24	6.94	6.94	10,828
01 Oct 20	7.12000 +0.02	7.20	6.90	7.20	9,024
30 Sep 20	7.10000 +0.00	7.32	6.88	7.08	23,168
29 Sep 20	7.10000 -0.28	7.40	7.04	7.36	12,118
28 Sep 20	7.38000 -0.04	7.62	7.38	7.60	2,457
25 Sep 20	7.42000 +0.00	7.42	7.32	7.34	3,163
24 Sep 20	7.42000 -0.28	7.62	7.34	7.56	3,302
23 Sep 20	7.70000 +0.20	7.70	7.32	7.50	14,769
22 Sep 20	7.50000 +0.00	7.50	7.30	7.40	2,199
21 Sep 20	7.50000 -0.16	7.62	7.06	7.52	13,764
18 Sep 20	7.66000 +0.04	7.72	7.50	7.52	8,966
17 Sep 20	7.62000 -0.02	7.90	7.52	7.62	11,699
16 Sep 20	7.64000 -0.32	8.04	7.64	8.04	2,475
15 Sep 20	7.96000 -0.16	8.58	7.60	8.26	60,610
14 Sep 20	8.12000 +0.12	8.24	8.06	8.10	5,509
11 Sep 20	8.00000 -0.04	8.28	7.98	8.12	11,563
10 Sep 20	8.04000 -0.22	8.22	7.90	8.16	2,505
09 Sep 20	8.26000 -0.10	8.36	8.12	8.16	15,248
08 Sep 20	8.36000 +0.10	8.36	8.00	8.12	4,710
07 Sep 20	8.26000 +0.24	8.32	8.14	8.18	2,300
04 Sep 20	8.02000 +0.00	8.18	7.96	7.96	7,248
03 Sep 20	8.02000 -0.20	8.32	8.02	8.32	12,627
02 Sep 20	8.22000 +0.38	8.32	7.82	7.84	28,098
01 Sep 20	7.84000 +0.00	8.04	7.80	8.04	3,279
31 Aug 20	7.84000 -0.16	8.06	7.84	8.00	3,738
28 Aug 20	8.00000 +0.36	8.02	7.68	7.80	16,937
27 Aug 20	7.64000 -0.24	8.06	7.52	7.90	12,478
26 Aug 20	7.88000 +0.10	8.10	7.88	7.88	15,491
25 Aug 20	7.78000 -0.10	7.96	7.64	7.86	19,550
24 Aug 20	7.88000 -0.12	8.00	7.84	8.00	1,004
21 Aug 20	8.00000 -0.16	8.40	7.82	8.10	5,864
20 Aug 20	8.16000 +0.02	8.26	7.58	8.24	22,168
19 Aug 20	8.14000 -0.02	8.26	8.06	8.24	3,727
18 Aug 20	8.16000 -0.20	8.26	8.00	8.26	12,145
17 Aug 20	8.36000 -0.28	8.92	8.36	8.72	16,854
14 Aug 20	8.64000 +0.06	8.64	8.48	8.60	643
13 Aug 20	8.58000 -0.32	9.00	8.46	9.00	9,543
12 Aug 20	8.90000 +0.00	9.00	8.64	9.00	6,542
11 Aug 20	8.90000 +0.00	9.22	8.68	9.12	18,880
10 Aug 20	8.90000 -0.10	9.12	8.76	9.12	5,310
07 Aug 20	9.00000 +0.62	9.12	8.38	8.38	25,713
06 Aug 20	8.38000 +0.34	8.38	8.00	8.00	3,140
05 Aug 20	8.04000 -0.06	8.10	8.02	8.10	1,242
04 Aug 20	8.10000 -0.02	8.16	8.02	8.02	2,482
03 Aug 20	8.12000 +0.12	8.16	7.98	8.16	4,744
31 Jul 20	8.00000 -0.16	8.10	7.98	8.10	2,791
30 Jul 20	8.16000 -0.04	8.24	8.00	8.20	6,791
29 Jul 20	8.20000 +0.08	8.20	8.10	8.10	2,296
28 Jul 20	8.12000 +0.00	8.20	8.00	8.18	9,544
27 Jul 20	8.12000 +0.02	8.20	7.80	8.10	17,832
24 Jul 20	8.10000 -0.14	8.18	8.08	8.18	7,636
23 Jul 20	8.24000 +0.04	8.28	8.18	8.20	4,668
22 Jul 20	8.20000 +0.00	8.24	8.16	8.22	9,473
21 Jul 20	8.20000 -0.04	8.24	8.16	8.24	9,048
20 Jul 20	8.24000 +0.04	8.24	8.16	8.20	5,647
17 Jul 20	8.20000 +0.00	8.20	8.20	8.20	1,704
16 Jul 20	8.20000 -0.08	8.26	8.18	8.22	4,580
15 Jul 20	8.28000 -0.02	8.30	8.18	8.30	9,464
14 Jul 20	8.30000 +0.00	8.30	8.20	8.28	5,480
13 Jul 20	8.30000 +0.00	8.38	8.22	8.32	2,514
10 Jul 20	8.30000 +0.00	8.36	8.22	8.30	3,558
09 Jul 20	8.30000 -0.02	8.32	8.26	8.32	3,895
08 Jul 20	8.32000 +0.06	8.40	8.20	8.20	8,014
07 Jul 20	8.26000 -0.10	8.40	8.20	8.20	4,385
06 Jul 20	8.36000 -0.08	8.48	8.26	8.48	6,259
03 Jul 20	8.44000 +0.10	8.50	8.38	8.38	2,754
02 Jul 20	8.34000 -0.16	8.46	8.24	8.46	7,623
01 Jul 20	8.50000 +0.08	8.58	8.38	8.58	1,519
30 Jun 20	8.42000 +0.36	8.42	8.04	8.04	11,057
29 Jun 20	8.06000 -0.28	8.40	8.04	8.40	41,756
26 Jun 20	8.34000 +0.10	8.36	8.22	8.30	1,728
25 Jun 20	8.24000 -0.20	8.42	8.24	8.28	9,487
24 Jun 20	8.44000 -0.16	8.44	8.24	8.36	6,656
23 Jun 20	8.60000 +0.34	8.60	8.26	8.26	6,932
22 Jun 20	8.26000 -0.34	8.58	8.22	8.58	5,168
19 Jun 20	8.60000 +0.26	8.60	8.20	8.20	10,439
18 Jun 20	8.34000 +0.02	8.34	8.12	8.20	14,464
17 Jun 20	8.32000 -0.04	8.46	8.32	8.44	2,573
16 Jun 20	8.36000 +0.10	8.50	8.22	8.50	6,742
15 Jun 20	8.26000 +0.08	8.50	8.04	8.50	13,837
12 Jun 20	8.18000 +0.10	8.30	8.10	8.16	10,706
11 Jun 20	8.08000 -0.36	8.44	8.04	8.44	17,087
10 Jun 20	8.44000 -0.16	8.50	8.34	8.48	2,309
09 Jun 20	8.60000 +0.00	8.60	8.04	8.60	12,427
08 Jun 20	8.60000 +0.56	8.60	7.98	8.08	38,785
05 Jun 20	8.04000 -0.44	8.98	7.80	8.50	186,872
04 Jun 20	8.48000 -0.62	9.10	8.30	9.10	38,749
03 Jun 20	9.10000 +0.14	9.12	8.62	9.10	16,864
02 Jun 20	8.96000 +0.34	9.20	8.74	9.20	9,011
29 May 20	8.62000 +0.16	8.88	8.62	8.68	5,707
28 May 20	8.46000 -0.34	8.94	8.38	8.84	22,046
27 May 20	8.80000 -0.10	9.28	8.80	9.00	6,182
26 May 20	8.90000 +0.30	8.96	8.50	8.60	4,905
25 May 20	8.60000 +0.10	8.98	8.44	8.94	5,420
22 May 20	8.50000 -0.22	9.08	8.48	9.08	26,132
21 May 20	8.72000 +0.32	8.84	8.60	8.60	3,808
20 May 20	8.40000 -0.70	9.12	8.40	9.00	13,286
19 May 20	9.10000 -0.30	9.20	8.92	9.20	3,792
18 May 20	9.40000 +0.46	9.40	8.50	9.06	8,591
15 May 20	8.94000 +0.04	9.00	8.86	8.98	7,306
14 May 20	8.90000 +0.20	8.98	8.68	8.94	6,165
13 May 20	8.70000 +0.40	8.82	8.52	8.68	10,437
12 May 20	8.30000 -0.42	8.70	8.30	8.66	12,549
11 May 20	8.72000 -0.22	9.10	8.54	9.00	9,690
08 May 20	8.94000 -0.18	9.08	8.80	8.92	6,722
07 May 20	9.12000 +0.72	9.22	8.48	8.48	7,806
06 May 20	8.40000 -0.54	9.18	8.30	9.18	12,872
05 May 20	8.94000 -0.10	9.38	8.94	9.18	9,039
04 May 20	9.04000 -0.68	9.98	8.98	9.58	15,069
30 Apr 20	9.72000 -0.08	9.98	9.66	9.98	23,675
29 Apr 20	9.80000 +0.84	10.00	8.84	9.20	34,761
28 Apr 20	8.96000 +0.62	9.48	8.30	8.50	27,810
27 Apr 20	8.34000 +0.16	8.48	8.32	8.48	1,723
24 Apr 20	8.18000 -0.12	8.34	8.10	8.10	10,168
23 Apr 20	8.30000 +0.16	8.30	8.20	8.30	4,515
22 Apr 20	8.14000 -0.12	8.40	8.06	8.34	11,698
21 Apr 20	8.26000 -0.16	8.30	8.02	8.02	3,629
20 Apr 20	8.42000 +0.18	8.50	8.18	8.36	5,850
17 Apr 20	8.24000 +0.20	8.40	7.88	8.40	4,087
16 Apr 20	8.04000 +0.64	8.10	7.52	7.52	18,029
15 Apr 20	7.40000 -0.62	8.04	7.40	8.04	13,561
14 Apr 20	8.02000 +0.82	8.02	7.50	7.50	15,980
09 Apr 20	7.20000 +0.92	7.20	6.40	6.40	36,578
08 Apr 20	6.28000 -0.08	6.50	6.28	6.40	10,484
07 Apr 20	6.36000 +0.06	6.50	6.24	6.30	12,945
06 Apr 20	6.30000 +0.00	6.40	6.24	6.38	11,067
03 Apr 20	6.30000 +0.16	6.38	6.04	6.22	17,739
02 Apr 20	6.14000 -0.20	6.44	6.10	6.44	12,492
01 Apr 20	6.34000 -0.11	6.52	6.30	6.30	3,576
31 Mar 20	6.45000 +0.35	6.60	6.25	6.33	13,453
30 Mar 20	6.10000 +0.02	6.50	5.94	6.18	7,001
27 Mar 20	6.08000 -0.02	6.31	6.02	6.09	29,006
26 Mar 20	6.10000 -0.20	6.30	6.04	6.30	14,391
25 Mar 20	6.30000 +0.30	6.40	6.01	6.10	25,324
24 Mar 20	6.00000 -0.08	6.30	5.92	6.10	19,674
23 Mar 20	6.08000 +0.08	6.08	5.70	6.00	5,974
20 Mar 20	6.00000 +0.14	6.55	5.70	6.01	24,611
19 Mar 20	5.86000 -0.04	6.09	5.61	6.00	13,663
18 Mar 20	5.90000 +0.26	6.20	5.77	5.90	18,812
17 Mar 20	5.64000 -0.04	5.89	5.49	5.70	31,395
16 Mar 20	5.68000 -0.99	6.95	5.50	6.51	24,810
13 Mar 20	6.67000 -0.33	7.49	6.60	6.99	38,808
12 Mar 20	7.00000 -1.30	8.00	6.49	7.90	73,941
11 Mar 20	8.30000 -0.67	8.85	8.09	8.85	39,087
10 Mar 20	8.97000 +0.32	9.00	8.60	8.70	11,181
09 Mar 20	8.65000 -0.35	9.17	8.25	8.70	29,909
06 Mar 20	9.00000 -0.02	9.13	8.75	8.75	9,570
05 Mar 20	9.02000 -0.21	9.25	8.90	9.25	4,089
04 Mar 20	9.23000 +0.18	9.23	8.87	9.09	19,098
03 Mar 20	9.05000 +0.19	9.29	8.61	8.97	9,911
02 Mar 20	8.86000 -0.02	9.29	7.99	9.29	19,295
28 Feb 20	8.88000 +0.04	9.28	8.69	8.79	72,325
27 Feb 20	8.84000 -0.29	9.10	8.82	9.10	12,792
26 Feb 20	9.13000 -0.33	9.55	9.12	9.41	18,198
25 Feb 20	9.46000 -0.17	9.69	9.40	9.56	5,735
24 Feb 20	9.63000 -0.28	9.82	9.56	9.82	10,070
21 Feb 20	9.91000 +0.16	10.00	9.61	9.61	6,971
20 Feb 20	9.75000 -0.11	9.90	9.70	9.80	8,793
19 Feb 20	9.86000 -0.13	10.00	9.81	9.91	2,541
18 Feb 20	9.99000 -0.15	10.18	9.91	10.18	7,496
17 Feb 20	10.14000 -0.22	10.48	10.10	10.20	6,852
14 Feb 20	10.36000 -0.06	10.50	10.28	10.50	2,585
13 Feb 20	10.42000 +0.02	10.54	10.38	10.38	1,397
12 Feb 20	10.40000 -0.06	10.58	10.38	10.38	6,589
11 Feb 20	10.46000 +0.08	10.70	10.46	10.52	6,720
10 Feb 20	10.38000 +0.28	10.44	10.06	10.06	2,415
07 Feb 20	10.10000 +0.00	10.14	10.02	10.02	5,471
06 Feb 20	10.10000 +0.10	10.14	10.00	10.02	12,094
05 Feb 20	10.00000 -0.18	10.44	10.00	10.30	17,234
04 Feb 20	10.18000 +0.10	10.44	9.90	10.04	5,550
03 Feb 20	10.08000 +0.08	10.10	9.90	10.04	6,162
31 Jan 20	10.00000 -0.46	10.32	9.85	10.32	5,551
30 Jan 20	10.46000 +0.12	10.74	10.28	10.72	7,539
29 Jan 20	10.34000 +0.30	10.34	10.00	10.10	5,902
28 Jan 20	10.04000 +0.40	10.08	9.50	9.50	7,194
27 Jan 20	9.64000 +0.04	9.75	9.47	9.47	10,159
24 Jan 20	9.60000 +0.18	9.74	9.48	9.48	40,560
23 Jan 20	9.42000 -0.28	9.63	9.42	9.63	29,713
22 Jan 20	9.70000 -0.23	10.26	9.70	10.06	25,732
21 Jan 20	9.93000 -0.43	10.34	9.77	10.28	17,701
20 Jan 20	10.36000 -0.30	10.90	10.30	10.66	21,978
17 Jan 20	10.66000 -0.14	11.00	10.64	11.00	7,299
16 Jan 20	10.80000 +0.08	11.08	10.80	11.08	10,986
15 Jan 20	10.72000 -0.48	11.32	10.70	11.10	16,297
14 Jan 20	11.20000 -0.60	11.90	11.10	11.84	28,992
13 Jan 20	11.80000 +0.40	11.84	11.60	11.70	11,448
10 Jan 20	11.40000 +0.26	11.68	11.10	11.18	12,659
09 Jan 20	11.14000 +0.22	11.84	11.00	11.22	33,368
08 Jan 20	10.92000 -0.26	11.24	10.92	11.24	8,088
07 Jan 20	11.18000 -0.40	11.98	11.00	11.80	28,026
06 Jan 20	11.58000 -0.42	11.90	11.12	11.90	16,894
03 Jan 20	12.00000 +0.76	12.00	11.02	11.60	51,962
02 Jan 20	11.24000 +0.44	11.50	10.78	10.86	16,032
30 Dec 19	10.80000 +0.02	10.86	10.60	10.78	5,514
27 Dec 19	10.78000 +0.26	10.96	10.60	10.96	8,266
23 Dec 19	10.52000 -0.28	11.10	10.32	10.80	12,142
20 Dec 19	10.80000 -0.14	10.86	10.40	10.86	33,929
19 Dec 19	10.94000 +0.30	11.10	10.72	11.04	23,243
18 Dec 19	10.64000 +0.40	11.32	10.30	10.46	70,791
17 Dec 19	10.24000 -0.10	11.00	10.10	10.44	45,411
16 Dec 19	10.34000 +0.06	10.36	10.08	10.26	6,984
13 Dec 19	10.28000 +0.08	10.80	10.00	10.80	44,693
12 Dec 19	10.20000 +0.77	10.64	9.40	9.49	50,569
11 Dec 19	9.43000 +0.03	9.43	9.20	9.21	2,842
10 Dec 19	9.40000 +0.17	9.50	9.23	9.32	5,378
09 Dec 19	9.23000 -0.15	9.52	9.22	9.50	23,055
06 Dec 19	9.38000 +0.05	9.59	9.38	9.41	11,987
05 Dec 19	9.33000 -0.15	9.45	9.26	9.45	4,330
04 Dec 19	9.48000 +0.01	9.60	9.40	9.54	4,185
03 Dec 19	9.47000 +0.07	9.79	9.41	9.57	8,158
02 Dec 19	9.40000 -0.30	9.78	9.40	9.69	17,401
29 Nov 19	9.70000 +0.11	9.70	9.40	9.59	2,557
28 Nov 19	9.59000 -0.11	9.70	9.31	9.70	1,430
27 Nov 19	9.70000 +0.17	9.70	9.38	9.61	6,134
26 Nov 19	9.53000 -0.21	9.79	9.44	9.73	16,956
25 Nov 19	9.74000 +0.11	9.80	9.54	9.73	9,866
22 Nov 19	9.63000 -0.17	9.80	9.59	9.70	1,753
21 Nov 19	9.80000 +0.00	9.80	9.70	9.80	1,907
20 Nov 19	9.80000 +0.17	9.80	9.69	9.69	3,827
19 Nov 19	9.63000 -0.17	9.86	9.60	9.84	9,237
18 Nov 19	9.80000 +0.50	9.80	9.32	9.41	7,139
15 Nov 19	9.30000 -0.08	9.47	9.00	9.47	4,677
14 Nov 19	9.38000 -0.02	9.48	8.81	9.26	32,874
13 Nov 19	9.40000 -0.19	9.49	9.17	9.49	11,760
12 Nov 19	9.59000 -0.24	9.90	9.52	9.90	3,819
11 Nov 19	9.83000 -0.10	10.10	9.75	9.99	8,615
08 Nov 19	9.93000 -0.09	10.08	9.60	10.08	10,776
07 Nov 19	10.02000 -0.08	10.28	10.02	10.14	9,086
06 Nov 19	10.10000 -0.20	10.50	10.10	10.26	11,384
05 Nov 19	10.30000 +0.10	10.34	10.14	10.22	5,425
04 Nov 19	10.20000 +0.14	10.50	10.20	10.26	8,168
01 Nov 19	10.06000 -0.04	10.34	9.98	10.08	3,270
31 Oct 19	10.10000 +0.04	10.56	10.06	10.12	8,942
30 Oct 19	10.06000 -0.04	10.24	10.02	10.24	2,670
29 Oct 19	10.10000 -0.04	10.28	10.02	10.28	7,429
28 Oct 19	10.14000 +0.12	10.68	10.00	10.20	17,389
25 Oct 19	10.02000 +0.02	10.20	9.91	10.16	6,362
24 Oct 19	10.00000 +0.00	10.40	9.87	10.40	22,015
23 Oct 19	10.00000 -0.34	10.18	9.72	10.00	5,005
22 Oct 19	10.34000 -0.06	10.56	10.00	10.56	7,397
21 Oct 19	10.40000 -0.84	11.00	10.32	11.00	13,076
18 Oct 19	11.24000 -0.26	11.52	11.24	11.52	3,045
17 Oct 19	11.50000 -0.46	11.96	11.28	11.96	4,109
16 Oct 19	11.96000 -0.04	12.10	11.52	12.10	2,299
15 Oct 19	12.00000 +0.00	12.22	11.50	12.22	6,311
14 Oct 19	12.00000 +0.02	12.10	11.36	11.96	14,096
11 Oct 19	11.98000 -0.26	12.24	11.08	12.02	11,405
10 Oct 19	12.24000 +0.02	12.44	11.84	12.44	2,263
09 Oct 19	12.22000 +0.32	12.90	11.30	11.70	14,679
08 Oct 19	11.90000 +0.30	12.00	11.20	11.22	5,360
07 Oct 19	11.60000 -1.34	12.94	11.58	12.94	13,782
04 Oct 19	12.94000 -0.38	13.82	12.82	13.78	14,994
02 Oct 19	13.32000 +0.16	13.80	12.90	13.80	14,612
01 Oct 19	13.16000 +1.18	14.28	13.00	13.60	53,249
30 Sep 19	11.98000 +0.54	12.20	11.30	11.50	13,448
27 Sep 19	11.44000 -0.06	11.72	11.38	11.50	1,791
26 Sep 19	11.50000 +0.00	11.50	11.28	11.50	960
25 Sep 19	11.50000 -0.38	11.90	11.22	11.90	13,100
24 Sep 19	11.88000 +0.78	12.38	10.92	11.18	26,379
23 Sep 19	11.10000 +0.72	11.10	10.52	10.62	5,735
20 Sep 19	10.38000 +0.08	10.48	10.20	10.30	4,208
19 Sep 19	10.30000 +0.10	10.30	10.10	10.10	752
18 Sep 19	10.20000 +0.31	10.32	9.94	9.94	4,102
17 Sep 19	9.89000 +0.41	9.89	9.40	9.65	2,805
16 Sep 19	9.48000 -0.29	9.90	9.48	9.77	3,400
13 Sep 19	9.77000 -0.10	9.97	9.61	9.97	3,755
12 Sep 19	9.87000 +0.19	9.96	9.61	9.73	1,987
11 Sep 19	9.68000 -0.32	10.16	9.60	9.96	14,041
10 Sep 19	10.00000 +0.04	10.00	9.80	9.84	3,177
09 Sep 19	9.96000 +0.34	10.06	9.66	9.93	7,365
06 Sep 19	9.62000 +0.55	9.90	9.40	9.61	10,465
05 Sep 19	9.07000 +0.24	9.50	9.04	9.26	14,251
04 Sep 19	8.83000 -0.22	9.26	8.79	9.19	5,519
03 Sep 19	9.05000 +0.10	9.05	8.95	9.05	3,878
02 Sep 19	8.95000 +0.39	9.21	8.83	8.86	8,635
30 Aug 19	8.56000 +0.29	8.80	8.40	8.50	29,206
29 Aug 19	8.27000 +0.00	8.37	8.27	8.37	1,425
28 Aug 19	8.27000 -0.08	8.50	8.24	8.50	2,054
27 Aug 19	8.35000 -0.03	8.42	8.11	8.40	15,720
26 Aug 19	8.38000 +0.09	8.38	8.04	8.04	12,492
23 Aug 19	8.29000 -0.19	8.40	8.08	8.37	28,549
22 Aug 19	8.48000 +0.03	8.49	8.33	8.33	1,030
21 Aug 19	8.45000 -0.01	8.50	8.45	8.45	2,690
20 Aug 19	8.46000 -0.01	8.50	8.32	8.32	1,478
19 Aug 19	8.47000 +0.01	8.50	8.21	8.21	2,181
16 Aug 19	8.46000 +0.36	8.51	8.25	8.25	12,306
15 Aug 19	8.10000 -0.31	8.25	8.10	8.25	10,111
14 Aug 19	8.41000 +0.53	8.44	7.80	7.80	8,327
13 Aug 19	7.88000 -0.31	8.10	7.62	8.10	11,194
12 Aug 19	8.19000 -0.26	8.30	8.19	8.29	950
09 Aug 19	8.45000 +0.25	8.45	8.11	8.11	1,062
08 Aug 19	8.20000 -0.12	8.33	8.12	8.33	2,800
07 Aug 19	8.32000 -0.29	8.70	8.32	8.60	4,903
06 Aug 19	8.61000 -0.22	8.93	8.60	8.61	1,068
05 Aug 19	8.83000 -0.16	8.97	8.75	8.76	3,174
02 Aug 19	8.99000 -0.01	8.99	8.81	8.82	3,842
01 Aug 19	9.00000 +0.07	9.19	8.87	8.99	5,932
31 Jul 19	8.93000 +0.05	9.02	8.81	8.81	10,360
30 Jul 19	8.88000 +0.07	9.00	8.84	8.97	2,422
29 Jul 19	8.81000 -0.07	9.00	8.81	9.00	1,742
26 Jul 19	8.88000 +0.08	9.00	8.75	8.75	2,676
25 Jul 19	8.80000 +0.05	8.90	8.62	8.90	2,307
24 Jul 19	8.75000 +0.01	8.75	8.56	8.73	11,769
23 Jul 19	8.74000 -0.06	8.90	8.00	8.86	66,399
22 Jul 19	8.80000 -0.75	9.67	8.80	9.36	30,784
19 Jul 19	9.55000 -0.13	9.97	9.45	9.85	13,050
18 Jul 19	9.68000 -0.27	10.00	9.52	9.92	9,409
17 Jul 19	9.95000 -0.51	10.58	9.93	10.32	6,624
16 Jul 19	10.46000 +0.59	10.60	10.00	10.00	4,831
15 Jul 19	9.87000 -0.13	10.16	9.87	10.14	917
12 Jul 19	10.00000 +0.30	10.04	9.70	9.70	2,008
11 Jul 19	9.70000 +0.10	9.89	9.68	9.70	13,221
10 Jul 19	9.60000 +0.09	9.65	9.28	9.51	14,495
09 Jul 19	9.51000 -0.34	9.78	9.50	9.72	12,873
08 Jul 19	9.85000 +0.11	9.93	9.70	9.88	5,312
05 Jul 19	9.74000 +0.01	9.86	9.61	9.85	2,048
04 Jul 19	9.73000 -0.17	10.00	9.72	10.00	4,170
03 Jul 19	9.90000 -0.06	10.00	9.90	9.90	1,469
02 Jul 19	9.96000 +0.01	10.00	9.90	10.00	5,856
01 Jul 19	9.95000 +0.09	10.00	9.83	10.00	7,492
28 Jun 19	9.86000 +0.05	9.99	9.68	9.74	3,103
27 Jun 19	9.81000 -0.04	9.89	9.71	9.84	1,369
26 Jun 19	9.85000 +0.15	9.86	9.65	9.65	1,951
25 Jun 19	9.70000 +0.10	9.78	9.50	9.52	10,791
24 Jun 19	9.60000 -0.50	10.10	9.60	10.10	8,025
21 Jun 19	10.10000 +0.00	10.10	9.90	9.98	1,687
20 Jun 19	10.10000 +0.11	10.10	9.88	9.88	7,084
19 Jun 19	9.99000 -0.05	10.10	9.98	10.08	4,032
18 Jun 19	10.04000 +0.04	10.10	9.96	10.10	976
17 Jun 19	10.00000 -0.08	10.24	9.95	10.10	1,228
14 Jun 19	10.08000 +0.23	10.18	9.97	9.97	9,438
13 Jun 19	9.85000 -0.39	10.48	9.78	10.44	15,754
12 Jun 19	10.24000 +0.38	10.46	10.02	10.20	15,232
11 Jun 19	9.86000 +0.03	10.00	9.73	9.95	5,705
07 Jun 19	9.83000 -0.05	10.00	9.75	9.75	2,477
06 Jun 19	9.88000 -0.18	10.10	9.88	10.08	2,283
05 Jun 19	10.06000 +0.00	10.10	10.00	10.08	958
04 Jun 19	10.06000 -0.02	10.20	9.92	10.16	12,679
03 Jun 19	10.08000 -0.12	10.28	10.00	10.28	9,693
31 May 19	10.20000 +0.02	10.36	10.10	10.12	1,634
30 May 19	10.18000 +0.02	10.18	10.10	10.10	5,138
29 May 19	10.16000 +0.26	10.38	10.12	10.12	42,396
28 May 19	9.90000 -0.22	10.08	9.90	10.00	3,643
27 May 19	10.12000 +0.21	10.14	9.78	10.04	2,468
24 May 19	9.91000 +0.25	10.48	9.75	9.79	28,538
23 May 19	9.66000 +0.05	9.80	9.55	9.80	4,999
22 May 19	9.61000 -0.10	10.00	9.61	9.84	3,832
21 May 19	9.71000 -0.45	10.04	9.71	10.04	8,429
20 May 19	10.16000 +0.06	10.22	10.02	10.02	2,626
17 May 19	10.10000 +0.02	10.32	10.10	10.12	3,091
16 May 19	10.08000 -0.04	10.16	10.02	10.16	2,963
15 May 19	10.12000 +0.02	10.22	10.10	10.16	6,253
14 May 19	10.10000 -0.04	10.28	10.10	10.12	1,449
13 May 19	10.14000 -0.08	10.34	10.10	10.34	4,044
10 May 19	10.22000 +0.10	10.30	10.10	10.10	3,456
09 May 19	10.12000 -0.38	10.50	10.10	10.36	4,263
08 May 19	10.50000 -0.10	10.74	10.50	10.74	1,847
07 May 19	10.60000 +0.10	10.64	10.38	10.64	7,157
06 May 19	10.50000 +0.14	10.50	10.26	10.48	862
03 May 19	10.36000 +0.16	10.58	10.14	10.30	16,220
02 May 19	10.20000 -0.62	10.92	10.10	10.92	10,835
30 Apr 19	10.82000 +0.14	10.82	10.66	10.80	4,240
29 Apr 19	10.68000 +0.08	10.72	10.48	10.72	1,304
26 Apr 19	10.60000 -0.28	10.90	10.60	10.90	2,779
25 Apr 19	10.88000 -0.06	11.12	10.74	11.08	5,903
24 Apr 19	10.94000 -0.14	11.06	10.90	10.90	2,883
23 Apr 19	11.08000 -0.08	11.34	10.96	11.18	23,031
18 Apr 19	11.16000 +0.04	11.30	10.98	11.18	11,241
17 Apr 19	11.12000 +0.12	11.20	11.02	11.10	5,965
16 Apr 19	11.00000 +0.06	11.58	10.96	10.98	20,479
15 Apr 19	10.94000 -0.12	11.10	10.88	11.08	8,957
12 Apr 19	11.06000 +0.02	11.16	10.92	10.94	15,764
11 Apr 19	11.04000 -0.50	11.42	10.94	11.42	16,682
10 Apr 19	11.54000 -0.16	11.84	11.42	11.80	10,511
09 Apr 19	11.70000 +0.48	12.00	11.36	11.38	21,948
08 Apr 19	11.22000 +0.14	11.46	11.04	11.12	23,160
05 Apr 19	11.08000 +0.08	11.28	10.92	11.00	27,439
04 Apr 19	11.00000 +0.28	11.20	10.90	10.94	15,649
03 Apr 19	10.72000 +0.24	11.30	10.34	10.34	22,238
02 Apr 19	10.48000 +0.61	10.60	9.91	10.10	10,620
01 Apr 19	9.87000 +0.50	10.00	9.38	9.53	14,389
29 Mar 19	9.37000 +0.37	9.55	9.05	9.05	6,379
28 Mar 19	9.00000 -0.01	9.13	8.94	9.01	12,514
27 Mar 19	9.01000 -0.23	9.39	8.94	9.35	24,582
26 Mar 19	9.24000 -0.48	9.75	9.24	9.70	28,215
25 Mar 19	9.72000 -0.01	10.12	9.71	9.86	14,998
22 Mar 19	9.73000 -0.67	10.46	9.50	10.44	40,499
21 Mar 19	10.40000 -0.26	10.68	10.40	10.68	19,614
20 Mar 19	10.66000 +0.04	10.70	10.54	10.60	3,796
19 Mar 19	10.62000 -0.08	10.70	10.62	10.70	6,556
18 Mar 19	10.70000 +0.00	10.84	10.60	10.60	13,518
15 Mar 19	10.70000 -0.28	11.00	10.58	11.00	14,369
14 Mar 19	10.98000 -0.02	11.00	10.90	10.98	7,139
13 Mar 19	11.00000 -0.22	11.20	10.82	11.20	13,928
12 Mar 19	11.22000 +0.56	11.22	10.84	10.92	43,372
11 Mar 19	10.66000 +0.08	10.76	10.58	10.70	15,504
08 Mar 19	10.58000 +0.02	10.80	10.52	10.78	22,831
07 Mar 19	10.56000 +0.06	10.72	10.50	10.64	13,436
06 Mar 19	10.50000 -0.06	10.70	10.50	10.68	6,210
05 Mar 19	10.56000 +0.00	10.68	10.50	10.68	736
04 Mar 19	10.56000 +0.08	10.80	10.56	10.62	18,340
01 Mar 19	10.48000 -0.16	10.78	10.26	10.76	14,652
28 Feb 19	10.64000 -0.34	11.30	10.52	11.06	22,610
27 Feb 19	10.98000 +0.08	11.20	10.76	10.78	31,307
26 Feb 19	10.90000 +0.22	11.20	10.66	10.78	9,359
25 Feb 19	10.68000 +0.10	10.84	10.58	10.58	33,196
22 Feb 19	10.58000 -0.02	10.94	10.48	10.74	30,430
21 Feb 19	10.60000 -0.22	11.20	10.40	10.96	43,568
20 Feb 19	10.82000 -0.16	10.96	10.56	10.96	23,218
19 Feb 19	10.98000 +0.12	11.08	10.72	10.98	21,369
18 Feb 19	10.86000 -0.44	11.40	10.86	11.30	11,236
15 Feb 19	11.30000 -0.10	11.48	11.30	11.40	2,589
14 Feb 19	11.40000 +0.06	11.56	11.40	11.56	6,042
13 Feb 19	11.34000 -0.12	11.60	11.22	11.54	11,059
12 Feb 19	11.46000 +0.22	11.62	11.28	11.28	6,049
11 Feb 19	11.24000 +0.12	11.62	11.20	11.30	3,985
08 Feb 19	11.12000 -0.12	11.26	10.58	11.14	30,230
07 Feb 19	11.24000 -0.64	11.94	11.06	11.94	7,052
06 Feb 19	11.88000 -0.80	12.62	11.88	12.54	20,610
05 Feb 19	12.68000 -0.18	12.90	12.38	12.90	8,529
04 Feb 19	12.86000 +0.12	12.90	12.64	12.90	1,724
01 Feb 19	12.74000 +0.24	12.74	12.40	12.40	327
31 Jan 19	12.50000 -0.26	12.88	12.44	12.60	2,019
30 Jan 19	12.76000 -0.02	12.84	12.54	12.54	3,367
29 Jan 19	12.78000 -0.08	12.90	12.70	12.80	9,958
28 Jan 19	12.86000 +0.28	13.00	12.58	12.72	17,410
25 Jan 19	12.58000 +0.06	12.64	12.44	12.58	1,652
24 Jan 19	12.52000 -0.18	12.86	12.12	12.86	8,027
23 Jan 19	12.70000 -0.06	12.70	12.16	12.36	11,105
22 Jan 19	12.76000 -0.02	12.80	12.48	12.62	7,401
21 Jan 19	12.78000 +0.32	12.78	12.52	12.68	1,893
18 Jan 19	12.46000 -0.08	12.86	11.86	12.70	12,159
17 Jan 19	12.54000 -0.02	12.66	12.44	12.66	589
16 Jan 19	12.56000 -0.22	12.78	12.42	12.72	8,560
15 Jan 19	12.78000 +0.18	12.90	12.58	12.58	31,146
14 Jan 19	12.60000 -0.18	12.90	12.44	12.90	5,253
11 Jan 19	12.78000 -0.02	12.90	12.32	12.90	7,514
10 Jan 19	12.80000 +0.80	12.90	12.16	12.16	11,073
09 Jan 19	12.00000 +0.58	12.00	11.64	11.64	25,542
08 Jan 19	11.42000 +0.32	11.50	11.10	11.10	18,464
07 Jan 19	11.10000 +0.30	11.10	11.00	11.00	7,736
04 Jan 19	10.80000 -0.20	11.00	10.64	11.00	12,642
03 Jan 19	11.00000 +0.00	11.00	10.78	11.00	11,878
02 Jan 19	11.00000 +0.24	11.00	10.46	10.50	10,016
28 Dec 18	10.76000 +0.02	10.90	10.62	10.66	3,410
27 Dec 18	10.74000 -0.06	11.00	10.50	10.78	35,024
21 Dec 18	10.80000 -0.44	11.24	10.30	11.12	36,737
20 Dec 18	11.24000 -0.60	11.70	11.00	11.70	33,753
19 Dec 18	11.84000 -0.08	11.96	11.70	11.84	352
18 Dec 18	11.92000 -0.08	12.00	11.74	12.00	487
17 Dec 18	12.00000 +0.10	12.28	11.50	12.04	6,350
14 Dec 18	11.90000 -0.50	12.54	11.74	12.14	6,374
13 Dec 18	12.40000 +0.02	12.64	12.20	12.40	5,195
12 Dec 18	12.38000 +0.04	12.58	12.06	12.30	6,662
11 Dec 18	12.34000 +0.06	12.48	12.08	12.48	4,153
10 Dec 18	12.28000 -0.50	12.84	12.22	12.56	14,376
07 Dec 18	12.78000 +0.12	12.80	12.56	12.68	5,203
06 Dec 18	12.66000 +0.02	12.66	12.50	12.66	4,116
05 Dec 18	12.64000 -0.34	12.72	12.36	12.36	10,934
04 Dec 18	12.98000 +0.42	13.00	12.46	12.70	9,755
03 Dec 18	12.56000 +0.76	13.10	12.48	12.70	21,577
30 Nov 18	11.80000 -0.10	12.06	11.76	12.06	5,260
29 Nov 18	11.90000 +0.04	12.10	11.64	12.00	16,115
28 Nov 18	11.86000 +0.06	12.06	11.76	11.90	5,312
27 Nov 18	11.80000 +0.00	12.04	11.76	11.88	15,130
26 Nov 18	11.80000 +0.12	11.98	11.70	11.86	16,183
23 Nov 18	11.68000 +0.06	11.80	11.34	11.80	2,415
22 Nov 18	11.62000 +0.58	11.94	10.60	11.10	65,511
21 Nov 18	11.04000 -0.12	11.38	11.04	11.38	31,963
20 Nov 18	11.16000 -1.18	12.32	11.16	12.32	33,728
19 Nov 18	12.34000 -0.42	12.90	12.34	12.90	6,113
16 Nov 18	12.76000 -0.24	13.14	12.66	12.66	10,863
15 Nov 18	13.00000 -0.70	13.56	12.68	13.56	23,534
14 Nov 18	13.70000 -0.44	14.02	13.50	14.02	20,073
13 Nov 18	14.14000 -0.30	14.34	14.02	14.30	5,078
12 Nov 18	14.44000 +0.22	14.44	14.20	14.36	1,766
09 Nov 18	14.22000 -0.48	14.80	14.22	14.54	10,792
08 Nov 18	14.70000 +0.20	14.92	14.64	14.64	9,879
07 Nov 18	14.50000 +0.04	14.76	14.48	14.60	6,292
06 Nov 18	14.46000 +0.42	14.98	14.00	14.00	23,054
05 Nov 18	14.04000 -0.46	14.62	13.98	14.50	17,071
02 Nov 18	14.50000 -0.14	14.80	14.00	14.78	17,986
01 Nov 18	14.64000 -0.08	14.86	14.24	14.86	8,163
31 Oct 18	14.72000 +0.36	15.64	14.02	14.02	6,776
30 Oct 18	14.36000 -1.32	15.50	14.36	15.50	9,151
29 Oct 18	15.68000 +0.18	15.68	15.24	15.26	14,980
26 Oct 18	15.50000 +0.70	16.50	14.88	14.88	50,989
25 Oct 18	14.80000 +0.32	15.48	14.38	14.48	28,494
24 Oct 18	14.48000 +0.48	15.00	13.98	14.02	27,070
23 Oct 18	14.00000 -0.96	14.72	12.80	14.72	45,746
22 Oct 18	14.96000 -1.54	16.48	14.38	16.38	57,816
19 Oct 18	16.50000 -0.50	16.90	16.12	16.90	16,348
18 Oct 18	17.00000 -0.20	17.28	16.70	17.28	37,736
17 Oct 18	17.20000 -0.30	17.42	17.12	17.38	11,470
16 Oct 18	17.50000 +0.12	17.50	17.24	17.24	16,424
15 Oct 18	17.38000 +0.14	17.44	17.06	17.12	1,418
12 Oct 18	17.24000 +0.00	17.34	17.02	17.20	12,882
11 Oct 18	17.24000 -0.06	17.48	17.20	17.30	8,460
10 Oct 18	17.30000 -0.56	18.10	17.30	17.66	8,828
09 Oct 18	17.86000 +0.26	18.00	17.18	17.52	24,128
08 Oct 18	17.60000 +0.00	17.68	17.42	17.62	17,824
05 Oct 18	17.60000 -0.16	17.66	17.60	17.66	16,096
04 Oct 18	17.76000 -0.18	17.82	17.52	17.80	91,563
02 Oct 18	17.94000 +0.08	17.98	17.78	17.98	3,005
01 Oct 18	17.86000 +0.16	17.96	17.66	17.72	6,221
28 Sep 18	17.70000 +0.10	17.84	17.70	17.84	4,201
27 Sep 18	17.60000 -0.54	18.16	17.60	18.16	16,696
26 Sep 18	18.14000 +0.14	18.30	18.00	18.02	9,374
25 Sep 18	18.00000 +0.00	18.08	17.98	18.02	34,413
24 Sep 18	18.00000 +0.28	18.20	17.72	17.72	4,324
21 Sep 18	17.72000 -0.08	18.00	17.72	17.94	4,917
20 Sep 18	17.80000 +0.08	17.86	17.60	17.84	64,075
19 Sep 18	17.72000 -0.18	17.96	17.72	17.78	3,975
18 Sep 18	17.90000 -0.02	18.66	17.70	18.02	18,534
17 Sep 18	17.92000 +0.04	18.02	17.70	18.02	5,690
14 Sep 18	17.88000 +0.16	18.00	17.80	17.98	2,530
13 Sep 18	17.72000 +0.02	17.96	17.60	17.80	17,512
12 Sep 18	17.70000 -0.40	17.98	17.70	17.98	33,078
11 Sep 18	18.10000 +0.30	18.10	17.50	17.80	25,481
10 Sep 18	17.80000 -0.20	18.22	17.80	18.18	20,662
07 Sep 18	18.00000 +1.00	18.16	16.40	16.90	83,466
06 Sep 18	17.00000 -2.22	19.30	15.96	19.30	55,108
05 Sep 18	19.22000 -0.48	19.76	19.00	19.70	19,005
04 Sep 18	19.70000 +0.38	19.76	19.32	19.40	11,706
03 Sep 18	19.32000 +0.02	19.32	19.00	19.00	24,485
31 Aug 18	19.30000 -1.10	20.65	19.14	20.65	19,770
30 Aug 18	20.40000 -1.50	21.90	20.20	21.90	37,691
29 Aug 18	21.90000 +0.20	22.10	21.80	21.85	6,286
28 Aug 18	21.70000 -0.05	21.85	21.65	21.85	2,163
27 Aug 18	21.75000 +0.15	21.90	21.70	21.75	2,160
24 Aug 18	21.60000 -0.30	21.95	21.50	21.95	6,656
23 Aug 18	21.90000 +0.15	22.35	21.60	21.80	19,136
22 Aug 18	21.75000 +0.25	21.95	21.45	21.60	6,038
21 Aug 18	21.50000 +0.45	21.75	21.15	21.20	7,965
20 Aug 18	21.05000 -0.10	21.15	20.80	21.05	6,057
17 Aug 18	21.15000 +0.35	21.20	20.80	20.90	4,609
16 Aug 18	20.80000 -0.40	21.10	20.80	20.95	2,067
15 Aug 18	21.20000 -0.45	21.75	20.75	21.75	13,037
14 Aug 18	21.65000 -0.10	21.90	21.55	21.90	1,059
13 Aug 18	21.75000 -0.20	21.95	21.60	21.95	3,123
10 Aug 18	21.95000 +0.00	21.95	21.70	21.70	1,296
09 Aug 18	21.95000 -0.05	22.00	21.75	22.00	3,366
08 Aug 18	22.00000 -0.05	22.10	22.00	22.05	2,704
07 Aug 18	22.05000 +0.15	22.20	21.90	21.90	7,156
06 Aug 18	21.90000 +0.10	22.10	21.85	21.95	2,623
03 Aug 18	21.80000 -0.10	22.00	21.80	21.85	2,731
02 Aug 18	21.90000 -0.25	22.05	21.85	22.00	1,913
01 Aug 18	22.15000 +0.05	22.15	21.90	22.05	12,258
31 Jul 18	22.10000 +0.10	22.10	21.90	21.90	3,779
30 Jul 18	22.00000 +0.00	22.20	21.90	21.90	5,011
27 Jul 18	22.00000 -0.05	22.40	21.90	22.05	11,919
26 Jul 18	22.05000 +0.00	22.20	21.95	22.20	2,264
25 Jul 18	22.05000 +0.15	22.10	21.90	22.10	8,782
24 Jul 18	21.90000 -0.10	22.00	21.90	22.00	3,123
23 Jul 18	22.00000 -0.15	22.05	21.95	22.05	1,444
20 Jul 18	22.15000 -0.05	22.15	21.90	22.10	6,994
19 Jul 18	22.20000 -0.35	22.55	22.20	22.45	3,829
18 Jul 18	22.55000 -0.05	22.65	22.40	22.45	4,877
17 Jul 18	22.60000 +0.35	22.60	22.30	22.40	14,113
16 Jul 18	22.25000 -0.05	22.50	22.25	22.40	3,631
13 Jul 18	22.30000 +0.25	22.30	21.90	21.90	7,427
12 Jul 18	22.05000 +0.05	22.15	22.00	22.00	2,900
11 Jul 18	22.00000 +0.15	22.10	21.70	21.70	10,402
10 Jul 18	21.85000 -0.15	22.00	21.75	21.85	8,046
09 Jul 18	22.00000 +0.05	22.00	21.60	22.00	3,770
06 Jul 18	21.95000 +0.05	21.95	21.80	21.95	2,581
05 Jul 18	21.90000 +0.25	21.90	21.50	21.70	9,572
04 Jul 18	21.65000 -0.30	22.00	21.50	22.00	13,519
03 Jul 18	21.95000 +0.25	21.95	21.70	21.85	2,115
02 Jul 18	21.70000 -0.30	22.25	21.70	22.20	6,380
29 Jun 18	22.00000 -0.05	22.15	22.00	22.00	4,781
28 Jun 18	22.05000 -0.80	23.00	21.85	23.00	8,032
27 Jun 18	22.85000 +0.10	22.90	22.55	22.85	5,291
26 Jun 18	22.75000 +0.15	22.90	22.60	22.70	5,095
25 Jun 18	22.60000 -0.30	22.90	22.40	22.90	6,319
22 Jun 18	22.90000 -0.05	23.05	22.55	23.00	8,959
21 Jun 18	22.95000 -0.15	23.40	22.65	23.15	14,985
20 Jun 18	23.10000 +0.20	23.10	22.65	22.75	11,549
19 Jun 18	22.90000 -0.20	23.40	22.60	23.40	8,189
18 Jun 18	23.10000 +0.30	23.30	23.00	23.05	10,371
15 Jun 18	22.80000 -0.40	23.20	22.70	23.20	9,447
14 Jun 18	23.20000 +0.60	23.20	22.35	22.90	6,020
13 Jun 18	22.60000 +0.60	23.20	22.30	22.30	17,877
12 Jun 18	22.00000 +0.35	22.25	21.55	21.60	10,049
11 Jun 18	21.65000 +0.45	21.80	21.25	21.45	11,136
08 Jun 18	21.20000 +0.20	21.45	20.95	21.20	8,864
07 Jun 18	21.00000 +0.90	21.00	20.30	20.35	13,365
06 Jun 18	20.10000 -0.25	20.70	20.10	20.50	6,299
05 Jun 18	20.35000 +0.30	20.45	20.20	20.20	3,944
04 Jun 18	20.05000 -0.40	20.65	20.00	20.25	13,757
01 Jun 18	20.45000 +0.45	21.10	20.10	20.10	8,651
31 May 18	20.00000 -0.65	21.15	20.00	20.90	11,739
30 May 18	20.65000 -0.85	22.05	20.65	21.40	25,740
29 May 18	21.50000 +0.10	21.65	21.20	21.45	21,537
28 May 18	21.40000 +0.25	21.45	21.35	21.40	2,840
25 May 18	21.15000 -0.25	21.90	21.15	21.90	9,191
24 May 18	21.40000 +0.25	21.70	21.10	21.70	11,309
23 May 18	21.15000 -0.30	21.90	21.05	21.90	10,827
22 May 18	21.45000 +0.80	21.75	20.65	20.65	19,714
18 May 18	20.65000 +0.65	20.85	19.82	19.82	23,168
17 May 18	20.00000 -0.25	20.40	20.00	20.15	29,278
16 May 18	20.25000 -0.85	21.00	20.15	21.00	25,731
15 May 18	21.10000 -1.40	22.55	21.10	22.55	15,651
14 May 18	22.50000 +1.30	22.50	20.70	21.50	19,443
11 May 18	21.20000 +0.40	21.20	20.75	20.95	7,424
10 May 18	20.80000 +0.00	21.00	20.60	20.70	3,952
09 May 18	20.80000 -0.45	21.30	20.80	21.30	7,502
08 May 18	21.25000 +0.30	21.30	21.00	21.05	7,865
07 May 18	20.95000 +0.05	21.05	20.90	21.05	11,814
04 May 18	20.90000 +0.30	20.95	20.40	20.45	10,037
03 May 18	20.60000 +0.25	20.95	20.40	20.40	11,024
02 May 18	20.35000 +0.35	20.40	19.84	19.86	11,841
30 Apr 18	20.00000 -0.45	20.35	19.84	20.35	35,986
27 Apr 18	20.45000 -0.20	20.60	20.15	20.40	9,514
26 Apr 18	20.65000 +0.60	20.80	20.35	20.35	13,766
25 Apr 18	20.05000 -0.10	20.35	18.88	20.05	36,616
24 Apr 18	20.15000 -1.25	21.30	19.56	21.30	43,750
23 Apr 18	21.40000 -0.35	21.90	21.15	21.90	17,596
20 Apr 18	21.75000 -0.25	21.95	21.40	21.95	5,668
19 Apr 18	22.00000 +0.00	22.00	21.70	21.90	3,258
18 Apr 18	22.00000 -0.15	22.30	21.50	22.05	15,916
17 Apr 18	22.15000 +0.15	22.40	21.85	21.90	21,613
16 Apr 18	22.00000 -0.55	22.60	21.90	22.45	14,895
13 Apr 18	22.55000 -0.65	23.10	22.45	23.00	5,202
12 Apr 18	23.20000 +0.20	23.20	22.80	23.10	4,801
11 Apr 18	23.00000 +0.70	23.00	22.05	22.05	11,359
10 Apr 18	22.30000 -0.30	22.70	21.75	22.45	27,275
09 Apr 18	22.60000 -0.20	23.05	22.25	22.65	13,695
06 Apr 18	22.80000 -0.35	23.30	22.75	23.15	10,839
05 Apr 18	23.15000 +0.20	23.35	23.00	23.10	13,987
04 Apr 18	22.95000 -0.40	23.70	22.90	23.70	4,711
03 Apr 18	23.35000 -0.35	23.95	23.35	23.70	9,699
29 Mar 18	23.70000 +0.00	23.75	23.15	23.75	2,257
28 Mar 18	23.70000 -0.20	23.90	23.20	23.80	8,315
27 Mar 18	23.90000 -0.10	24.00	23.55	24.00	5,123
26 Mar 18	24.00000 +0.50	24.00	23.70	23.70	6,015
23 Mar 18	23.50000 -0.65	24.10	23.15	23.90	20,392
22 Mar 18	24.15000 -0.35	24.65	24.05	24.65	10,102
21 Mar 18	24.50000 +0.15	24.60	24.10	24.35	5,582
20 Mar 18	24.35000 +0.40	24.55	23.90	23.90	5,783
19 Mar 18	23.95000 -0.15	24.40	23.95	24.40	6,657
16 Mar 18	24.10000 -0.60	24.85	24.10	24.70	17,299
15 Mar 18	24.70000 +0.05	25.00	24.50	25.00	4,691
14 Mar 18	24.65000 -0.20	25.00	24.55	24.55	8,645
13 Mar 18	24.85000 +0.15	25.10	24.40	24.50	16,559
12 Mar 18	24.70000 +0.35	24.70	24.30	24.50	10,627
09 Mar 18	24.35000 -0.15	24.70	24.30	24.45	13,613
08 Mar 18	24.50000 +1.45	24.50	23.15	23.15	25,572
07 Mar 18	23.05000 +0.05	23.45	22.85	23.25	23,551
06 Mar 18	23.00000 +0.15	23.70	22.90	23.35	15,357
05 Mar 18	22.85000 -0.30	23.60	22.85	23.20	19,493
02 Mar 18	23.15000 -1.00	23.80	23.00	23.60	34,724
01 Mar 18	24.15000 -0.50	24.80	23.95	24.80	23,583
28 Feb 18	24.65000 +0.20	24.75	24.05	24.20	23,868
27 Feb 18	24.45000 +0.60	24.60	24.20	24.25	18,744
26 Feb 18	23.85000 +0.65	24.00	23.10	23.55	31,987
23 Feb 18	23.20000 -0.40	23.95	23.20	23.40	5,181
22 Feb 18	23.60000 +0.30	23.70	23.00	23.15	21,412
21 Feb 18	23.30000 -0.50	24.00	23.25	23.60	9,204
20 Feb 18	23.80000 -0.15	24.20	23.65	23.80	11,774
19 Feb 18	23.95000 -0.15	25.20	23.80	24.60	56,374
16 Feb 18	24.10000 +0.55	24.15	23.15	23.65	36,430
15 Feb 18	23.55000 -2.55	26.50	22.20	26.25	156,771
14 Feb 18	26.10000 +0.00	26.60	26.00	26.45	10,962
13 Feb 18	26.10000 +0.20	26.40	25.75	26.10	21,976
12 Feb 18	25.90000 +1.50	26.00	24.45	24.45	25,887
09 Feb 18	24.40000 -0.70	25.15	23.70	24.90	25,542
08 Feb 18	25.10000 -0.90	26.05	25.10	26.05	15,436
07 Feb 18	26.00000 +1.50	26.00	24.30	24.95	22,301
06 Feb 18	24.50000 -1.50	25.30	23.60	25.00	45,018
05 Feb 18	26.00000 -0.05	26.00	25.05	25.95	25,297
02 Feb 18	26.05000 -0.40	26.55	25.50	26.30	20,172
01 Feb 18	26.45000 +0.15	26.50	26.00	26.35	21,795
31 Jan 18	26.30000 -0.10	27.05	26.10	26.10	17,328
30 Jan 18	26.40000 -1.10	27.65	26.10	27.60	22,865
29 Jan 18	27.50000 +0.60	27.75	27.20	27.20	26,264
26 Jan 18	26.90000 +0.35	27.00	26.55	26.75	16,669
25 Jan 18	26.55000 +0.05	26.80	26.40	26.65	16,589
24 Jan 18	26.50000 +0.25	26.50	25.60	25.95	23,551
23 Jan 18	26.25000 -0.65	27.00	26.25	26.60	14,422
22 Jan 18	26.90000 +0.70	27.20	26.20	26.20	16,431
19 Jan 18	26.20000 -0.25	26.60	26.20	26.30	2,515
18 Jan 18	26.45000 +0.35	26.60	25.90	25.90	14,974
17 Jan 18	26.10000 +0.30	26.10	25.00	25.30	19,867
16 Jan 18	25.80000 -0.35	26.10	24.80	26.05	22,760
15 Jan 18	26.15000 +1.60	26.50	24.85	24.85	47,857
12 Jan 18	24.55000 +1.50	24.80	23.05	23.20	85,730
11 Jan 18	23.05000 +0.10	23.25	22.75	22.85	16,502
10 Jan 18	22.95000 -0.05	23.15	22.55	23.15	11,816
09 Jan 18	23.00000 +0.30	23.15	22.70	22.85	11,079
08 Jan 18	22.70000 +0.00	23.00	22.55	22.95	8,109
05 Jan 18	22.70000 -0.20	22.95	22.65	22.80	4,770
04 Jan 18	22.90000 -0.45	23.45	22.70	23.45	8,421
03 Jan 18	23.35000 +0.25	23.35	22.80	22.95	4,407
02 Jan 18	23.10000 +0.60	23.25	22.65	22.65	6,776
29 Dec 17	22.50000 +0.18	22.50	22.13	22.50	9,183
28 Dec 17	22.31500 +0.37	22.45	21.76	21.76	7,063
27 Dec 17	21.94500 -0.06	22.19	21.75	22.06	4,289
22 Dec 17	22.00000 +0.32	22.03	21.67	21.80	11,166
21 Dec 17	21.68000 +0.66	21.90	21.00	21.00	7,158
20 Dec 17	21.02500 -0.69	21.90	21.00	21.58	17,446
19 Dec 17	21.71500 -0.24	22.00	21.57	22.00	12,398
18 Dec 17	21.95000 +0.15	22.00	21.65	21.99	9,491
15 Dec 17	21.80000 -0.08	22.06	21.60	22.06	16,015
14 Dec 17	21.88000 +0.05	21.94	21.54	21.94	4,046
13 Dec 17	21.82500 +0.15	22.06	21.45	22.06	7,776
12 Dec 17	21.67500 +0.43	21.85	21.06	21.06	9,980
11 Dec 17	21.24000 +0.20	21.40	20.75	20.87	8,752
08 Dec 17	21.04000 +0.44	21.34	20.38	20.42	13,215
07 Dec 17	20.60000 +0.00	20.86	20.60	20.61	6,637
06 Dec 17	20.60000 -0.52	20.87	20.60	20.74	3,259
05 Dec 17	21.12500 +0.20	21.20	20.40	20.75	26,329
04 Dec 17	20.92500 -0.06	21.16	20.80	21.16	3,144
01 Dec 17	20.98000 +0.13	21.10	20.85	21.00	6,405
30 Nov 17	20.85000 -0.42	21.30	20.70	21.27	12,116
29 Nov 17	21.27000 -0.09	21.50	21.20	21.30	9,611
28 Nov 17	21.36000 -0.64	22.27	21.33	22.27	14,059
27 Nov 17	22.00000 +0.00	22.50	21.82	21.82	11,823
24 Nov 17	22.00000 +0.72	22.00	21.15	21.38	16,645
23 Nov 17	21.28500 +0.17	21.28	21.00	21.20	4,898
22 Nov 17	21.11000 +0.02	21.38	21.00	21.10	11,614
21 Nov 17	21.09500 +0.59	21.09	20.33	20.60	11,434
20 Nov 17	20.50000 +0.35	20.80	20.00	20.00	19,090
17 Nov 17	20.15000 -0.32	20.50	20.04	20.50	20,651
16 Nov 17	20.46500 +0.22	20.59	20.00	20.08	16,553
15 Nov 17	20.25000 -0.65	21.07	19.80	21.07	43,592
14 Nov 17	20.90000 -0.10	21.30	20.75	20.75	51,992
13 Nov 17	21.00000 -0.13	21.30	20.85	21.29	11,501
10 Nov 17	21.12500 -0.13	21.40	21.08	21.08	5,983
09 Nov 17	21.25000 -0.80	22.34	21.18	22.34	21,727
08 Nov 17	22.05000 -0.54	22.78	21.95	22.78	21,391
07 Nov 17	22.59000 -0.19	22.92	22.31	22.78	19,097
06 Nov 17	22.78500 +0.13	23.00	22.77	22.89	17,593
03 Nov 17	22.65500 +0.31	22.84	22.31	22.50	7,361
02 Nov 17	22.35000 -0.55	22.71	22.21	22.71	18,381
01 Nov 17	22.90000 +0.05	23.20	22.73	23.11	19,715
30 Oct 17	22.85000 +0.28	22.85	22.85	22.85	22,338
27 Oct 17	22.56500 +0.61	22.90	21.90	22.19	33,544
26 Oct 17	21.95000 +0.67	21.95	21.95	21.95	31,389
25 Oct 17	21.28500 +0.08	21.28	21.28	21.28	18,285
24 Oct 17	21.20000 +0.05	21.39	21.00	21.29	8,965
23 Oct 17	21.15000 -1.24	21.43	21.00	21.43	18,078
19 Oct 17	22.39000 -0.61	23.20	22.21	23.20	12,036
18 Oct 17	23.00000 +0.23	23.00	22.60	22.97	23,017
17 Oct 17	22.77500 +0.27	23.00	22.50	22.66	26,225
16 Oct 17	22.50000 +0.10	22.65	22.21	22.41	31,846
13 Oct 17	22.40000 -0.69	23.25	22.40	23.25	42,554
12 Oct 17	23.09000 +0.59	23.30	22.63	22.80	73,931
11 Oct 17	22.50000 +0.50	22.67	21.92	22.00	49,735
10 Oct 17	22.00000 +1.24	22.00	20.83	20.94	65,047
09 Oct 17	20.76000 -0.33	21.15	20.75	20.80	6,358
06 Oct 17	21.09500 -0.49	21.69	21.06	21.55	16,524
05 Oct 17	21.58500 -0.02	21.72	20.63	21.50	31,025
04 Oct 17	21.60000 +0.44	21.60	20.60	21.20	42,909
02 Oct 17	21.16000 +1.46	21.25	19.87	19.87	57,493
29 Sep 17	19.70000 +0.33	19.90	19.20	19.40	49,806
28 Sep 17	19.37500 +0.67	19.50	18.77	18.85	55,966
27 Sep 17	18.70000 +0.03	18.88	18.56	18.66	21,101
26 Sep 17	18.66500 +0.13	18.70	18.50	18.50	37,289
25 Sep 17	18.54000 -0.04	18.60	18.42	18.55	16,168
22 Sep 17	18.58500 +0.19	18.58	18.31	18.31	22,410
21 Sep 17	18.39500 -0.06	18.50	18.25	18.42	14,782
20 Sep 17	18.45000 -0.01	18.60	18.40	18.50	7,465
19 Sep 17	18.46000 +0.09	18.60	18.30	18.30	21,972
18 Sep 17	18.37000 +0.09	18.50	18.14	18.14	19,845
15 Sep 17	18.28500 -0.11	18.50	18.25	18.50	14,635
14 Sep 17	18.40000 -0.01	18.55	18.16	18.18	18,728
13 Sep 17	18.41000 +0.32	18.50	18.30	18.35	23,091
12 Sep 17	18.09500 -0.16	18.40	18.09	18.35	16,369
11 Sep 17	18.25000 -0.15	18.45	18.25	18.45	26,311
08 Sep 17	18.40000 +0.34	18.50	18.30	18.50	30,214
07 Sep 17	18.05500 +0.22	18.20	17.95	17.95	12,488
06 Sep 17	17.84000 -0.16	18.09	17.80	17.80	3,423
05 Sep 17	18.00000 +0.00	18.13	17.85	17.85	7,345
04 Sep 17	18.00500 -0.12	18.19	17.97	17.97	2,101
01 Sep 17	18.12000 +0.24	18.21	17.99	18.00	6,269
31 Aug 17	17.88000 +0.38	18.05	17.20	17.50	32,193
30 Aug 17	17.49500 +0.40	17.59	17.00	17.40	15,799
29 Aug 17	17.09500 -0.49	17.55	16.68	17.55	83,027
28 Aug 17	17.58500 -0.35	17.88	17.45	17.78	40,514
25 Aug 17	17.93500 -0.49	18.58	17.52	18.58	20,208
24 Aug 17	18.42000 +0.17	18.67	18.24	18.40	5,893
23 Aug 17	18.25500 -0.06	18.44	18.10	18.10	2,235
22 Aug 17	18.31000 +0.11	18.44	18.20	18.35	2,786
21 Aug 17	18.20000 -0.30	18.66	18.18	18.66	8,490
18 Aug 17	18.49500 -0.01	18.70	18.47	18.60	6,805
17 Aug 17	18.51000 -0.02	18.70	18.31	18.50	9,055
16 Aug 17	18.53500 +0.14	18.59	18.40	18.40	7,301
15 Aug 17	18.40000 -0.06	18.62	18.40	18.45	12,166
14 Aug 17	18.46000 +0.01	18.70	18.45	18.47	8,967
11 Aug 17	18.45000 -0.15	18.67	18.40	18.60	10,414
10 Aug 17	18.60000 -0.15	18.99	18.45	18.99	22,810
09 Aug 17	18.75500 +0.00	18.94	18.70	18.94	7,478
08 Aug 17	18.75000 -0.05	19.00	18.67	19.00	19,683
07 Aug 17	18.80000 +0.40	18.88	18.60	18.60	18,351
04 Aug 17	18.40000 -0.12	18.49	18.30	18.41	24,265
03 Aug 17	18.52000 -0.34	18.86	18.50	18.86	8,469
02 Aug 17	18.86000 -0.14	19.00	18.70	18.90	35,617
01 Aug 17	18.99500 +0.63	19.00	18.33	18.33	12,223
31 Jul 17	18.36500 -0.11	18.56	18.32	18.56	4,658
28 Jul 17	18.48000 +0.23	18.48	18.09	18.09	4,464
27 Jul 17	18.24500 +0.06	18.42	18.02	18.03	4,511
26 Jul 17	18.18500 +0.06	18.26	18.02	18.18	1,763
25 Jul 17	18.12000 +0.12	18.30	18.00	18.00	9,345
24 Jul 17	18.00500 -0.12	18.11	17.98	17.98	17,957
21 Jul 17	18.12500 -0.09	18.44	18.10	18.40	11,543
20 Jul 17	18.22000 -0.24	18.45	18.20	18.45	17,261
19 Jul 17	18.45500 +0.16	18.50	18.05	18.05	48,222
18 Jul 17	18.30000 +0.00	18.40	17.69	18.30	82,791
17 Jul 17	18.30000 +0.00	18.50	18.18	18.40	72,441
14 Jul 17	18.30000 +0.30	18.45	18.10	18.10	41,970
13 Jul 17	18.00000 +0.00	18.40	17.90	18.40	51,512
12 Jul 17	18.00000 -0.15	18.49	18.00	18.25	25,247
11 Jul 17	18.15000 +0.01	18.29	18.00	18.00	6,221
10 Jul 17	18.14000 -0.16	18.19	18.00	18.14	6,035
07 Jul 17	18.29500 +0.30	18.30	17.95	17.95	3,943
06 Jul 17	18.00000 -0.23	18.17	17.95	18.01	16,567
05 Jul 17	18.22500 +0.13	18.29	18.13	18.19	4,057
04 Jul 17	18.09500 -0.06	18.30	17.99	18.30	5,617
03 Jul 17	18.15000 -0.02	18.25	18.05	18.05	2,827
30 Jun 17	18.17000 +0.02	18.30	18.00	18.30	26,600
29 Jun 17	18.15000 -0.17	18.46	18.15	18.46	9,497
28 Jun 17	18.31500 -0.25	18.50	17.67	18.50	26,324
27 Jun 17	18.57000 -0.08	18.80	18.49	18.80	20,522
26 Jun 17	18.65000 -0.35	19.00	18.50	19.00	46,970
23 Jun 17	19.00000 +0.14	19.21	18.87	18.91	37,772
22 Jun 17	18.86000 +0.16	18.90	18.60	18.79	25,494
21 Jun 17	18.70000 -0.09	19.00	18.30	18.49	87,182
20 Jun 17	18.79000 +0.48	19.47	18.51	19.10	111,150
19 Jun 17	18.31500 -0.04	18.40	18.19	18.20	5,129
16 Jun 17	18.35500 +0.10	18.36	18.13	18.25	2,902
15 Jun 17	18.25000 -0.15	18.41	18.04	18.36	7,152
14 Jun 17	18.39500 -0.05	18.40	17.84	18.40	11,457
13 Jun 17	18.44000 +0.21	18.44	18.10	18.35	14,535
12 Jun 17	18.23000 +0.23	18.32	17.78	18.15	20,214
09 Jun 17	18.00000 +0.58	18.26	17.52	17.57	17,050
08 Jun 17	17.42500 -0.06	17.79	17.42	17.63	3,422
07 Jun 17	17.48000 -0.19	17.74	17.24	17.74	8,265
06 Jun 17	17.66500 -0.43	18.15	17.50	18.15	18,016
02 Jun 17	18.10000 +0.20	18.20	17.85	18.09	6,812
01 Jun 17	17.90000 -0.10	18.13	17.60	17.96	17,129
31 May 17	18.00000 -0.57	18.75	17.96	18.60	28,257
30 May 17	18.56500 -0.12	18.80	18.54	18.70	10,644
29 May 17	18.68500 +0.08	18.70	18.45	18.50	3,570
26 May 17	18.60000 +0.10	18.73	18.40	18.66	13,804
25 May 17	18.50000 +0.00	18.55	18.23	18.50	5,927
24 May 17	18.50000 -0.10	18.70	18.07	18.44	23,445
23 May 17	18.60000 +0.10	18.75	18.34	18.34	6,693
22 May 17	18.50000 +0.00	19.04	18.40	18.66	14,651
19 May 17	18.50000 -0.58	19.50	18.24	19.25	36,893
18 May 17	19.08500 -0.01	19.08	18.65	19.05	14,170
17 May 17	19.09500 -0.11	19.50	18.61	19.25	37,430
16 May 17	19.20500 +0.70	19.61	18.59	18.72	55,331
15 May 17	18.50500 -0.08	18.77	18.33	18.58	12,342
12 May 17	18.58000 +0.52	18.58	18.05	18.08	16,058
11 May 17	18.06000 -0.27	18.35	17.86	18.17	25,026
10 May 17	18.32500 -0.28	18.94	18.28	18.90	8,851
09 May 17	18.60500 +0.35	18.85	18.29	18.30	40,827
08 May 17	18.25000 +0.25	18.39	17.92	18.01	5,448
05 May 17	18.00000 +0.00	18.08	17.91	17.96	9,049
04 May 17	18.00000 -0.10	18.10	17.96	18.01	14,047
03 May 17	18.10500 -0.43	18.52	18.06	18.51	8,990
02 May 17	18.53000 +0.73	18.78	17.40	17.65	38,189
28 Apr 17	17.80000 -0.05	17.90	17.75	17.90	9,830
27 Apr 17	17.85000 +0.68	17.88	17.20	17.42	21,144
26 Apr 17	17.17500 +0.07	17.41	16.90	16.97	15,378
25 Apr 17	17.10500 -0.10	17.27	17.00	17.06	4,967
24 Apr 17	17.20000 -0.21	17.26	16.03	17.15	31,454
21 Apr 17	17.41000 +0.49	17.41	17.07	17.10	13,027
20 Apr 17	16.92000 -0.18	17.10	16.92	17.10	3,775
19 Apr 17	17.10000 +0.30	17.10	16.95	17.00	4,930
18 Apr 17	16.80000 -0.30	17.30	16.80	17.30	3,825
13 Apr 17	17.10000 -0.22	17.25	16.95	17.00	6,757
12 Apr 17	17.31500 +0.33	17.32	16.67	16.67	6,389
11 Apr 17	16.99000 -0.30	17.09	16.61	17.05	12,526
10 Apr 17	17.28500 +0.22	17.44	17.03	17.39	7,419
07 Apr 17	17.06500 -0.23	17.35	17.07	17.29	6,772
06 Apr 17	17.30000 +0.15	17.67	16.84	17.21	26,513
05 Apr 17	17.15000 +0.00	17.18	16.84	17.18	6,676
04 Apr 17	17.15000 +0.04	17.43	17.00	17.43	11,579
03 Apr 17	17.11000 -0.33	17.77	17.10	17.77	11,835
31 Mar 17	17.44500 +0.47	17.50	16.75	16.75	8,418
30 Mar 17	16.98000 -0.48	17.59	16.90	17.13	10,460
29 Mar 17	17.45500 +0.66	17.72	16.91	17.11	20,727
28 Mar 17	16.79000 +0.51	17.64	16.59	16.59	26,080
27 Mar 17	16.28000 -0.90	17.24	16.25	17.24	14,739
24 Mar 17	17.18000 +0.88	17.44	16.70	16.74	40,117
23 Mar 17	16.30500 +0.77	16.54	15.73	15.83	24,360
22 Mar 17	15.53500 +0.18	15.53	15.07	15.31	15,676
21 Mar 17	15.35000 -0.50	16.10	15.22	16.10	15,422
20 Mar 17	15.85500 +0.11	16.12	15.70	16.12	28,146
17 Mar 17	15.74500 +0.68	15.80	15.20	15.29	38,082
16 Mar 17	15.06000 +0.23	15.30	14.89	15.00	56,407
15 Mar 17	14.83500 +0.56	15.19	14.20	14.20	70,952
14 Mar 17	14.27000 -0.78	15.00	14.13	15.00	91,323
13 Mar 17	15.05000 -0.68	15.79	15.05	15.79	33,168
10 Mar 17	15.73000 -0.18	16.20	15.51	16.20	28,624
09 Mar 17	15.90500 -0.45	16.45	15.88	16.40	21,888
08 Mar 17	16.35000 +0.19	16.49	16.01	16.46	8,954
07 Mar 17	16.16000 -0.04	16.67	15.87	16.01	35,982
06 Mar 17	16.20000 -0.55	16.20	16.20	16.20	29,460
03 Mar 17	16.75000 -0.13	17.10	16.60	16.98	15,479
02 Mar 17	16.88000 -0.12	17.20	16.70	16.85	29,449
01 Mar 17	17.00000 +0.70	17.33	15.59	15.75	33,303
28 Feb 17	16.30000 -0.90	16.75	15.31	16.60	92,507
27 Feb 17	17.20000 -0.35	17.89	16.66	17.89	36,831
24 Feb 17	17.55000 -0.76	18.33	17.06	18.30	45,159
23 Feb 17	18.30500 -0.40	18.80	18.30	18.80	18,579
22 Feb 17	18.70000 -0.30	19.15	18.54	18.99	19,529
21 Feb 17	19.00000 +0.33	19.47	18.63	19.05	30,696
20 Feb 17	18.67000 +0.37	18.97	18.30	18.40	13,478
17 Feb 17	18.30000 -0.18	18.77	17.80	18.77	30,393
16 Feb 17	18.48000 -0.22	18.74	18.45	18.70	22,671
15 Feb 17	18.70000 -0.31	19.34	18.50	19.34	39,484
14 Feb 17	19.01000 -0.49	20.30	18.95	20.00	92,740
13 Feb 17	19.50000 +1.36	19.76	18.01	18.40	80,755
10 Feb 17	18.14000 -0.06	18.79	17.91	18.79	152,979
09 Feb 17	18.20000 -1.70	18.85	17.63	17.97	324,334
08 Feb 17	19.90000 -1.10	21.05	19.50	20.71	38,540
07 Feb 17	21.00000 -1.30	22.00	20.32	22.00	34,130
06 Feb 17	22.30000 -0.85	23.75	21.61	23.75	21,943
03 Feb 17	23.15000 -0.35	23.76	23.15	23.70	12,272
02 Feb 17	23.50000 -0.50	24.50	23.50	24.45	26,554
01 Feb 17	24.00000 +0.40	24.97	23.71	23.71	20,378
31 Jan 17	23.60000 -0.75	24.81	23.50	24.81	9,486
30 Jan 17	24.35000 -0.14	24.77	23.50	24.25	19,239
27 Jan 17	24.49000 +0.09	25.00	22.85	24.40	31,510
26 Jan 17	24.40000 +3.39	24.40	21.30	21.80	38,774
25 Jan 17	21.01500 -1.99	26.50	19.83	26.49	110,341
24 Jan 17	23.00000 +1.54	23.40	22.07	22.07	44,193
23 Jan 17	21.46000 +1.51	21.51	20.30	20.30	19,569
20 Jan 17	19.95000 +0.45	19.95	19.13	19.13	6,899
19 Jan 17	19.50000 +0.53	20.00	19.33	19.33	16,916
18 Jan 17	18.97000 +0.41	18.97	18.35	18.51	7,111
17 Jan 17	18.56000 +0.46	18.80	18.05	18.05	9,210
16 Jan 17	18.10000 +0.13	18.10	17.95	18.10	4,886
13 Jan 17	17.97000 +0.02	18.19	17.93	17.93	4,560
12 Jan 17	17.95000 +0.05	18.30	17.95	18.06	4,378
11 Jan 17	17.90000 +0.00	18.15	17.90	17.90	6,085
10 Jan 17	17.90000 +0.00	18.20	17.90	18.15	10,503
09 Jan 17	17.90000 -0.10	18.20	17.90	17.90	2,999
06 Jan 17	18.00000 +0.05	18.25	17.75	18.00	9,193
05 Jan 17	17.95000 +0.10	18.15	17.85	17.99	9,288
04 Jan 17	17.85000 -0.15	18.24	17.59	18.15	11,743
03 Jan 17	18.00000 +0.60	18.23	17.50	17.85	13,372
02 Jan 17	17.40000 -0.10	17.90	17.17	17.50	3,927
30 Dec 16	17.50000 +0.50	17.50	16.41	16.67	7,168
29 Dec 16	16.99500 +0.00	17.00	16.68	16.81	2,601
28 Dec 16	17.00000 +0.30	17.10	16.79	17.02	5,511
27 Dec 16	16.70000 +0.21	17.00	16.38	16.38	4,760
23 Dec 16	16.49000 -0.35	17.16	16.49	16.75	3,863
22 Dec 16	16.84500 +0.34	17.33	16.50	16.82	3,740
21 Dec 16	16.50000 +0.00	17.00	16.50	16.70	6,517
20 Dec 16	16.50000 +0.39	16.50	16.09	16.50	5,296
19 Dec 16	16.11000 +0.20	16.70	15.61	16.00	5,696
16 Dec 16	15.91500 -0.14	16.50	15.85	16.50	2,252
15 Dec 16	16.06000 -0.10	16.50	16.06	16.06	5,098
14 Dec 16	16.16000 +0.16	16.20	15.90	15.90	1,393
13 Dec 16	16.00000 +0.25	16.10	15.75	15.86	12,295
12 Dec 16	15.75000 +0.39	15.90	15.35	15.65	9,244
09 Dec 16	15.36500 -0.34	15.60	15.36	15.40	963
08 Dec 16	15.70000 +0.25	15.90	15.31	15.90	2,570
07 Dec 16	15.45000 -0.54	16.00	15.08	16.00	7,146
06 Dec 16	15.99000 +0.47	15.99	15.55	15.81	3,823
05 Dec 16	15.52500 +0.52	15.52	15.45	15.45	1,555
02 Dec 16	15.00000 -0.90	15.61	15.00	15.61	10,169
01 Dec 16	15.90500 +0.10	15.90	15.70	15.70	792
30 Nov 16	15.80000 -0.20	16.05	15.70	16.01	3,466
29 Nov 16	16.00000 +0.10	16.00	15.90	16.00	1,859
28 Nov 16	15.90000 +0.50	16.00	15.69	15.69	5,022
25 Nov 16	15.40000 +0.15	15.40	14.70	15.10	8,451
24 Nov 16	15.24500 -0.38	16.00	15.19	15.91	6,987
23 Nov 16	15.62000 -0.38	16.10	15.40	16.09	6,733
22 Nov 16	15.99500 -0.01	16.22	15.80	16.00	13,849
21 Nov 16	16.00000 -0.17	16.50	15.80	16.48	18,966
18 Nov 16	16.16500 +0.12	16.50	16.00	16.26	8,310
17 Nov 16	16.05000 +0.93	16.05	15.35	15.59	3,698
16 Nov 16	15.11500 -0.19	15.81	15.02	15.60	9,580
15 Nov 16	15.30500 +0.41	15.31	14.44	14.44	9,261
14 Nov 16	14.89500 -0.03	14.90	14.44	14.65	1,915
11 Nov 16	14.93000 -0.07	15.00	14.54	15.00	4,424
10 Nov 16	15.00000 -0.29	16.40	14.00	15.55	12,662
09 Nov 16	15.29000 +1.38	15.50	12.70	12.70	12,499
08 Nov 16	13.91500 +0.36	14.00	13.59	13.80	5,879
07 Nov 16	13.55000 -1.10	15.48	13.23	14.88	11,810
04 Nov 16	14.65000 +0.65	15.55	14.00	14.27	11,121
03 Nov 16	14.00000 +1.30	14.99	12.85	12.85	17,745
02 Nov 16	12.70000 -2.82	15.62	12.51	15.62	36,917
01 Nov 16	15.52500 +0.02	15.68	15.16	15.50	4,770
31 Oct 16	15.50000 -1.96	17.90	15.00	17.79	37,234
28 Oct 16	17.46000 +1.27	17.60	16.70	16.70	30,034
27 Oct 16	16.18500 +1.73	20.20	14.74	14.74	20,796
26 Oct 16	14.45000 +0.22	14.69	14.35	14.42	21,113
25 Oct 16	14.23000 +0.18	14.50	14.19	14.40	20,806
24 Oct 16	14.04500 +0.24	14.50	13.85	14.13	18,186
21 Oct 16	13.80000 +0.45	14.50	13.06	13.35	23,029
20 Oct 16	13.35000 +0.45	13.35	12.80	12.90	13,526
19 Oct 16	12.90000 +0.00	12.90	12.85	12.90	2,757
18 Oct 16	12.89500 +0.15	12.90	12.60	12.75	5,314
17 Oct 16	12.75000 +0.35	12.80	12.58	12.60	7,204
14 Oct 16	12.40000 -0.04	12.90	12.40	12.90	84
13 Oct 16	12.44000 -0.07	12.89	12.44	12.50	5,133
12 Oct 16	12.50500 -0.02	12.80	12.50	12.80	2,478
11 Oct 16	12.52000 -0.27	12.90	12.45	12.90	6,617
10 Oct 16	12.79000 +0.89	12.90	12.49	12.49	24,640
07 Oct 16	11.90500 +0.30	12.05	11.65	11.77	9,494
06 Oct 16	11.60000 -0.39	11.80	11.60	11.69	2,150
05 Oct 16	11.99000 +0.19	11.99	11.65	11.80	11,488
04 Oct 16	11.80000 +0.10	11.80	11.26	11.80	6,719
30 Sep 16	11.70000 +0.30	11.70	11.48	11.48	2,575
29 Sep 16	11.40000 +0.20	11.48	10.95	11.47	2,140
28 Sep 16	11.20000 -0.30	11.30	10.85	11.30	6,099
27 Sep 16	11.50000 -0.30	11.80	11.03	11.80	17,829
26 Sep 16	11.80000 +0.30	11.80	11.60	11.75	12,868
23 Sep 16	11.50000 +0.00	11.75	11.50	11.75	4,136
22 Sep 16	11.50000 +0.35	11.50	11.18	11.40	4,940
21 Sep 16	11.15500 -0.45	11.75	11.15	11.50	5,067
20 Sep 16	11.60000 +0.80	11.80	10.65	10.80	7,752
19 Sep 16	10.80000 +0.00	10.80	10.60	10.80	1,865
16 Sep 16	10.80000 +0.05	10.80	10.80	10.80	2,680
15 Sep 16	10.75000 +0.02	10.80	10.75	10.80	568
14 Sep 16	10.73000 -0.30	11.01	10.60	11.01	2,908
13 Sep 16	11.02500 +0.02	11.23	10.99	11.00	3,280
12 Sep 16	11.00000 +0.00	11.00	10.50	10.85	3,170
09 Sep 16	11.00000 +0.15	11.23	10.72	10.80	4,336
08 Sep 16	10.84500 +0.48	11.00	10.61	10.61	7,342
07 Sep 16	10.37000 +0.01	10.80	10.37	10.60	3,525
06 Sep 16	10.36000 -0.19	10.49	10.13	10.13	4,535
05 Sep 16	10.55000 +0.85	10.69	9.80	9.80	7,509
02 Sep 16	9.70000 -0.03	9.70	9.70	9.70	500
01 Sep 16	9.72500 -0.28	10.05	9.67	9.75	6,421
31 Aug 16	10.01000 -1.04	10.89	9.93	10.53	16,609
30 Aug 16	11.05000 +0.68	11.40	10.60	11.11	13,653
29 Aug 16	10.37000 +1.37	12.00	9.09	9.09	23,763
26 Aug 16	9.00000 +0.25	9.00	8.75	8.75	3,184
25 Aug 16	8.75000 +0.04	8.90	8.50	8.90	2,638
24 Aug 16	8.70800 +0.19	8.71	8.41	8.41	3,400
23 Aug 16	8.52000 +0.02	8.60	8.42	8.50	4,010
22 Aug 16	8.50200 +0.06	8.50	8.27	8.45	1,500
19 Aug 16	8.44200 +0.14	8.44	8.44	8.44	50
18 Aug 16	8.30000 -0.34	8.38	8.30	8.31	906
17 Aug 16	8.64300 +0.27	8.64	8.64	8.64	514
15 Aug 16	8.37700 +0.14	8.38	8.38	8.38	51
12 Aug 16	8.23800 -0.26	8.35	8.24	8.35	2,429
11 Aug 16	8.50000 +0.09	8.57	8.50	8.57	101
10 Aug 16	8.41400 -0.16	8.50	8.41	8.50	1,000
09 Aug 16	8.57100 -0.08	8.57	8.51	8.51	400
08 Aug 16	8.65000 +0.00	8.65	8.65	8.65	254
05 Aug 16	8.65000 +0.08	8.65	8.50	8.65	796
04 Aug 16	8.56800 -0.22	8.60	8.57	8.60	716
03 Aug 16	8.78300 +0.22	8.78	8.50	8.56	18,104
28 Jul 16	8.56800 +0.15	8.57	8.26	8.26	865
27 Jul 16	8.41400 -0.01	8.41	8.41	8.41	50
26 Jul 16	8.42800 -0.11	8.57	8.26	8.57	2,319
22 Jul 16	8.54000 -0.16	8.54	8.54	8.54	1,000
21 Jul 16	8.70000 +0.20	8.70	8.66	8.66	3,633
20 Jul 16	8.50000 -0.30	8.64	8.26	8.64	1,767
19 Jul 16	8.79900 +0.16	8.80	8.80	8.80	300
18 Jul 16	8.64000 +0.19	8.64	8.60	8.60	486
15 Jul 16	8.45000 +0.03	8.60	8.45	8.57	943
14 Jul 16	8.41500 +0.05	8.60	8.38	8.52	2,892
13 Jul 16	8.37000 +0.03	8.49	8.37	8.49	4,182
12 Jul 16	8.34100 -0.06	8.58	8.34	8.50	1,027
11 Jul 16	8.40000 -0.10	8.40	8.34	8.34	245
08 Jul 16	8.49900 -0.05	8.50	8.50	8.50	28
07 Jul 16	8.55300 +0.15	8.55	8.49	8.49	1,455
06 Jul 16	8.40000 -0.05	8.40	8.40	8.40	50
04 Jul 16	8.45000 +0.00	8.45	8.25	8.45	1,066
01 Jul 16	8.45000 -0.03	8.45	8.32	8.32	654
30 Jun 16	8.48000 -0.10	8.48	8.48	8.48	400
29 Jun 16	8.58000 -0.16	8.58	8.58	8.58	1,333
28 Jun 16	8.74000 -0.11	8.85	8.74	8.85	476
27 Jun 16	8.85000 +0.35	9.07	8.26	8.26	10,521
24 Jun 16	8.50000 -0.08	8.50	7.30	7.30	5,905
23 Jun 16	8.58000 -0.01	8.58	8.42	8.42	2,071
22 Jun 16	8.58900 +0.06	8.59	8.59	8.59	44
21 Jun 16	8.53000 +0.03	8.53	8.53	8.53	30
20 Jun 16	8.50000 +0.20	8.70	8.30	8.70	1,260
17 Jun 16	8.30000 +0.30	8.30	8.00	8.00	1,380
16 Jun 16	8.00000 +0.20	8.00	7.80	7.80	18,120
15 Jun 16	7.80000 +0.47	7.80	7.45	7.45	6,436
14 Jun 16	7.33000 -0.07	7.44	7.14	7.20	5,888
13 Jun 16	7.40000 -0.35	7.50	7.04	7.50	6,015
10 Jun 16	7.75000 -0.15	7.75	7.60	7.71	3,352
09 Jun 16	7.90000 +0.01	8.00	7.90	7.94	2,801
08 Jun 16	7.89000 +0.09	7.89	7.80	7.80	355
07 Jun 16	7.80000 -0.15	7.95	7.80	7.95	401
06 Jun 16	7.95000 +0.15	8.00	7.95	8.00	733
03 Jun 16	7.80000 -0.25	8.19	7.70	8.19	9,381
02 Jun 16	8.05000 -0.11	8.30	8.02	8.30	4,964
01 Jun 16	8.16000 -0.19	8.40	8.16	8.40	9,394
31 May 16	8.35000 -0.17	8.72	8.35	8.67	4,509
30 May 16	8.52400 +0.10	8.52	8.35	8.35	1,505
27 May 16	8.42000 +0.00	8.42	8.42	8.42	1,118
26 May 16	8.41900 +0.22	8.42	8.20	8.25	1,137
25 May 16	8.20000 -0.49	8.50	8.14	8.50	15,158
24 May 16	8.68900 -0.16	8.85	8.46	8.85	10,885
23 May 16	8.84900 -0.17	8.86	8.85	8.86	6,438
20 May 16	9.02000 -0.13	9.02	9.02	9.02	1,111
19 May 16	9.15000 -0.07	9.20	8.90	9.09	2,935
18 May 16	9.21800 -0.03	9.27	8.99	9.26	2,647
17 May 16	9.25000 +0.11	9.25	9.00	9.24	470
13 May 16	9.14000 +0.11	9.14	9.00	9.00	300
12 May 16	9.03000 -0.07	9.23	9.03	9.23	3,096
11 May 16	9.10000 -0.10	9.27	9.10	9.27	345
10 May 16	9.20000 +0.13	9.20	9.10	9.20	1,750
09 May 16	9.07000 -0.18	9.29	9.07	9.29	1,482
06 May 16	9.25100 +0.00	9.25	9.10	9.25	250
05 May 16	9.25100 -0.01	9.25	9.10	9.10	250
04 May 16	9.25900 +0.02	9.26	9.26	9.26	55
03 May 16	9.23700 -0.06	9.24	9.17	9.17	1,351
02 May 16	9.29900 +0.05	9.30	9.10	9.24	2,374
29 Apr 16	9.25000 +0.05	9.25	9.11	9.25	2,487
28 Apr 16	9.20000 +0.10	9.25	9.06	9.10	3,385
27 Apr 16	9.10000 +0.02	9.10	9.00	9.01	5,706
26 Apr 16	9.08000 -0.02	9.23	9.08	9.23	1,579
25 Apr 16	9.10100 -0.10	9.25	9.10	9.25	899
22 Apr 16	9.19900 +0.09	9.20	9.09	9.11	3,450
21 Apr 16	9.11000 -0.09	9.25	9.11	9.20	3,764
20 Apr 16	9.20000 -0.01	9.30	9.20	9.20	1,952
19 Apr 16	9.21000 -0.19	9.30	9.20	9.20	3,564
18 Apr 16	9.40000 -0.09	9.40	9.23	9.40	1,077
15 Apr 16	9.49300 +0.14	9.49	9.33	9.48	2,220
14 Apr 16	9.35300 -0.13	9.60	9.35	9.60	987
13 Apr 16	9.48300 +0.21	9.65	9.31	9.31	6,592
12 Apr 16	9.27000 -0.06	9.45	9.27	9.28	1,095
11 Apr 16	9.33000 -0.24	9.50	9.30	9.50	5,530
08 Apr 16	9.57000 +0.11	9.57	9.37	9.37	1,002
07 Apr 16	9.46000 -0.11	9.46	9.43	9.43	1,100
06 Apr 16	9.57100 +0.05	9.57	9.57	9.57	113
05 Apr 16	9.52500 +0.07	9.52	9.50	9.52	180
04 Apr 16	9.45000 -0.13	9.45	9.45	9.45	50
01 Apr 16	9.58000 +0.13	9.60	9.58	9.60	615
31 Mar 16	9.45000 -0.25	9.70	9.38	9.70	2,069
30 Mar 16	9.69900 +0.11	9.70	9.30	9.59	9,518
29 Mar 16	9.59100 -0.36	9.85	9.59	9.84	2,862
24 Mar 16	9.94800 -0.05	9.95	9.95	9.95	201
23 Mar 16	9.99500 +0.15	9.99	9.70	9.70	498
22 Mar 16	9.84200 -0.11	10.00	9.70	10.00	4,320
21 Mar 16	9.95000 -0.04	10.00	9.80	10.00	350
18 Mar 16	9.99000 -0.01	10.05	9.83	10.05	1,648
17 Mar 16	10.00000 +0.10	10.16	9.79	9.90	5,685
16 Mar 16	9.90000 +0.20	9.90	9.61	9.61	2,902
15 Mar 16	9.70000 -0.07	9.89	9.70	9.81	2,349
14 Mar 16	9.77000 -0.06	9.88	9.77	9.88	846
11 Mar 16	9.82600 -0.12	9.95	9.83	9.95	1,397
10 Mar 16	9.95000 -0.04	9.95	9.81	9.95	6,016
09 Mar 16	9.99000 +0.10	9.99	9.81	9.81	2,775
08 Mar 16	9.89000 -0.09	9.90	9.89	9.90	512
07 Mar 16	9.98000 +0.01	9.99	9.95	9.99	3,519
04 Mar 16	9.97000 +0.12	9.99	9.75	9.90	12,498
03 Mar 16	9.84800 +0.03	9.95	9.75	9.95	2,117
02 Mar 16	9.82000 +0.07	9.91	9.75	9.91	16,713
01 Mar 16	9.75000 -0.14	10.00	9.58	10.00	8,360
29 Feb 16	9.88900 +0.04	9.95	9.70	9.70	6,647
26 Feb 16	9.85000 +0.23	9.90	9.60	9.79	13,555
25 Feb 16	9.61900 -0.18	9.80	9.50	9.80	17,803
24 Feb 16	9.80000 -0.28	10.17	9.16	10.10	20,084
23 Feb 16	10.08500 -0.02	10.09	9.81	10.09	8,347
22 Feb 16	10.10000 -0.10	10.24	9.82	10.24	6,074
19 Feb 16	10.20000 -0.10	10.29	9.83	10.29	19,571
18 Feb 16	10.30000 +0.05	10.38	10.02	10.32	10,643
17 Feb 16	10.25000 +0.44	10.49	9.98	10.10	27,751
16 Feb 16	9.81300 -0.19	10.19	9.81	10.10	38,101
15 Feb 16	10.00000 +0.16	10.29	9.95	10.19	47,167
12 Feb 16	9.84000 +0.61	9.84	9.22	9.38	27,265
11 Feb 16	9.23000 -0.19	9.84	9.16	9.50	65,090
10 Feb 16	9.42000 +0.32	9.43	9.02	9.06	66,154
09 Feb 16	9.09800 +0.00	9.15	8.90	9.00	216,828

BRAIN Biotech AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	2.76000 -0.10	2.84	2.68	2.77	3,107
19 Oct 26	2.86000 +0.19	2.87	2.67	2.67	6,026
16 Oct 26	2.67000 +0.01	2.84	2.67	2.71	1,258
15 Oct 26	2.66000 -0.07	2.76	2.60	2.66	9,164
14 Oct 26	2.73000 +0.03	2.82	2.68	2.70	607
13 Oct 26	2.70000 +0.04	2.79	2.66	2.77	5,975
12 Oct 26	2.66000 -0.12	2.87	2.65	2.81	4,260
09 Oct 26	2.78000 +0.03	2.88	2.72	2.75	6,354
08 Oct 26	2.75000 -0.01	2.88	2.75	2.82	3,653
07 Oct 26	2.76000 -0.13	2.89	2.76	2.89	7,587
06 Oct 26	2.89000 +0.00	2.89	2.76	2.89	5,706
05 Oct 26	2.89000 +0.00	2.89	2.78	2.78	4,280
02 Oct 26	2.89000 +0.04	2.89	2.76	2.80	5,076
01 Oct 26	2.85000 +0.00	2.85	2.67	2.85	3,829
30 Sep 26	2.85000 +0.00	2.85	2.80	2.80	4,275
29 Sep 26	2.85000 +0.06	2.85	2.73	2.85	2,730
28 Sep 26	2.79000 +0.00	2.85	2.72	2.72	5,993
25 Sep 26	2.79000 -0.02	2.89	2.72	2.89	4,396
24 Sep 26	2.81000 +0.00	2.89	2.75	2.81	4,925
23 Sep 26	2.81000 -0.09	2.90	2.74	2.81	16,917
22 Sep 26	2.90000 +0.10	2.90	2.80	2.80	459
21 Sep 26	2.80000 +0.02	2.80	2.72	2.72	319
18 Sep 26	2.78000 -0.02	2.81	2.73	2.81	547
17 Sep 26	2.80000 -0.11	2.85	2.75	2.85	3,188
16 Sep 26	2.91000 +0.19	2.91	2.85	2.90	13
15 Sep 26	2.72000 -0.06	3.05	2.72	3.05	1,752
14 Sep 26	2.78000 -0.01	2.85	2.78	2.79	2,048
11 Sep 26	2.79000 -0.07	2.86	2.79	2.86	95
10 Sep 26	2.86000 -0.13	3.05	2.73	2.96	8,377
09 Sep 26	2.99000 +0.20	2.99	2.78	2.81	26,406
08 Sep 26	2.79000 +0.18	2.98	2.56	2.66	59,896
07 Sep 26	2.61000 +0.04	2.81	2.61	2.81	9,732
04 Sep 26	2.57000 -0.10	2.60	2.57	2.60	1,028
03 Sep 26	2.67000 +0.01	2.77	2.65	2.65	2,546
02 Sep 26	2.66000 -0.05	2.67	2.65	2.65	1,252
01 Sep 26	2.71000 +0.06	2.79	2.71	2.79	5,680
31 Aug 26	2.65000 -0.06	2.75	2.65	2.75	2,799
28 Aug 26	2.71000 -0.04	2.72	2.70	2.72	1,650
27 Aug 26	2.75000 -0.05	2.83	2.67	2.73	8,167
26 Aug 26	2.80000 +0.15	2.80	2.65	2.65	4,646
25 Aug 26	2.65000 -0.15	2.79	2.22	2.22	7,707
24 Aug 26	2.80000 +0.15	2.84	2.65	2.70	582
21 Aug 26	2.65000 -0.18	2.78	2.65	2.78	18,513
20 Aug 26	2.83000 -0.01	3.05	2.78	3.05	371
19 Aug 26	2.84000 -0.03	2.89	2.84	2.89	1
18 Aug 26	2.87000 -0.01	2.87	2.87	2.87	800
17 Aug 26	2.88000 +0.05	2.88	2.85	2.85	852
14 Aug 26	2.83000 +0.03	2.83	2.76	2.80	500
13 Aug 26	2.80000 +0.00	2.80	2.76	2.76	182
12 Aug 26	2.80000 -0.01	2.80	2.80	2.80	158
11 Aug 26	2.81000 -0.02	2.85	2.76	2.78	1,109
10 Aug 26	2.83000 +0.05	2.88	2.78	2.78	456
07 Aug 26	2.78000 -0.05	3.00	2.78	3.00	1,008
06 Aug 26	2.83000 -0.06	2.89	2.78	2.78	385
05 Aug 26	2.89000 +0.06	3.05	2.89	3.05	299
04 Aug 26	2.83000 -0.07	2.90	2.78	2.90	999
03 Aug 26	2.90000 -0.01	3.04	2.80	2.95	16,696
31 Jul 26	2.91000 +0.15	2.91	2.76	2.76	10,321
30 Jul 26	2.76000 +0.01	2.82	2.76	2.82	5,720
29 Jul 26	2.75000 +0.03	2.80	2.70	2.72	4,295
28 Jul 26	2.72000 -0.06	2.72	2.72	2.72	111
27 Jul 26	2.78000 +0.00	2.78	2.73	2.73	3,249
24 Jul 26	2.78000 +0.00	2.85	2.71	2.85	2,138
23 Jul 26	2.78000 -0.04	2.84	2.75	2.82	4,317
22 Jul 26	2.82000 -0.07	2.96	2.82	2.96	827
21 Jul 26	2.89000 +0.04	2.97	2.89	2.97	177
20 Jul 26	2.85000 +0.09	3.00	2.85	3.00	54
17 Jul 26	2.76000 -0.02	2.92	2.71	2.92	701
16 Jul 26	2.78000 -0.01	2.78	2.73	2.74	510
15 Jul 26	2.79000 -0.13	2.92	2.73	2.92	806
14 Jul 26	2.92000 +0.00	2.92	2.92	2.92	132
13 Jul 26	2.92000 +0.10	2.92	2.73	2.73	10,050
10 Jul 26	2.82000 -0.09	2.89	2.81	2.88	12,587
09 Jul 26	2.91000 +0.10	2.91	2.90	2.90	4
08 Jul 26	2.81000 -0.03	2.92	2.60	2.85	1,095
07 Jul 26	2.84000 +0.13	2.90	2.67	2.90	1,086
06 Jul 26	2.71000 -0.21	2.89	2.60	2.75	23,029
03 Jul 26	2.92000 +0.02	2.93	2.92	2.93	19
02 Jul 26	2.90000 +0.04	3.02	2.82	3.02	1,707
01 Jul 26	2.86000 -0.09	3.04	2.83	2.96	3,843
30 Jun 26	2.95000 +0.15	2.95	2.87	2.87	2,714
29 Jun 26	2.80000 +0.02	2.86	2.76	2.76	3,321
26 Jun 26	2.78000 -0.04	2.78	2.78	2.78	1,000
25 Jun 26	2.82000 -0.01	2.87	2.82	2.87	1,000
24 Jun 26	2.83000 +0.00	2.83	2.77	2.83	6,355
23 Jun 26	2.83000 -0.01	2.83	2.80	2.82	301
22 Jun 26	2.84000 -0.06	2.95	2.83	2.95	838
19 Jun 26	2.90000 +0.00	2.98	2.90	2.98	608
18 Jun 26	2.90000 -0.05	2.90	2.90	2.90	1,501
17 Jun 26	2.95000 +0.09	2.95	2.84	2.84	1,679
16 Jun 26	2.86000 +0.02	2.88	2.86	2.88	350
15 Jun 26	2.84000 -0.05	2.95	2.83	2.90	11,354
12 Jun 26	2.89000 +0.18	2.90	2.80	2.90	262
11 Jun 26	2.71000 -0.02	2.92	2.71	2.92	5,460
10 Jun 26	2.73000 -0.02	2.73	2.73	2.73	1,658
09 Jun 26	2.75000 -0.12	2.87	2.75	2.84	1,658
08 Jun 26	2.87000 +0.00	3.08	2.87	3.08	2,291
05 Jun 26	2.87000 -0.06	3.04	2.84	2.90	1,828
04 Jun 26	2.93000 -0.05	2.93	2.90	2.90	1,542
03 Jun 26	2.98000 -0.02	2.98	2.90	2.90	4,811
02 Jun 26	3.00000 -0.01	3.00	2.90	2.90	954
01 Jun 26	3.01000 +0.08	3.13	3.01	3.13	462
29 May 26	2.93000 -0.04	3.06	2.91	3.04	3,155
28 May 26	2.97000 +0.06	2.97	2.91	2.91	609
27 May 26	2.91000 +0.00	3.11	2.91	3.11	5,339
26 May 26	2.91000 -0.11	3.07	2.91	2.93	3,982
25 May 26	3.02000 +0.06	3.05	3.02	3.04	610
22 May 26	2.96000 -0.28	3.24	2.92	3.24	7,962
21 May 26	3.24000 +0.23	3.30	3.05	3.06	27,284
20 May 26	3.01000 -0.01	3.06	2.83	2.95	19,736
19 May 26	3.02000 -0.05	3.06	2.98	3.06	11,745
18 May 26	3.07000 -0.17	3.23	3.05	3.23	12,433
15 May 26	3.24000 +0.02	3.46	3.16	3.46	4,607
14 May 26	3.22000 -0.08	3.28	3.19	3.27	11,204
13 May 26	3.30000 -0.04	3.39	3.29	3.29	5,907
12 May 26	3.34000 +0.03	3.59	3.16	3.35	20,221
11 May 26	3.31000 +0.14	3.37	3.18	3.18	14,132
08 May 26	3.17000 -0.08	3.25	3.15	3.15	2,717
07 May 26	3.25000 +0.08	3.31	3.17	3.31	2,512
06 May 26	3.17000 +0.23	3.32	2.97	2.97	14,430
05 May 26	2.94000 +0.03	3.10	2.89	2.98	13,370
04 May 26	2.91000 +0.15	2.91	2.70	2.77	32,541
30 Apr 26	2.76000 +0.00	2.77	2.64	2.75	15,262
29 Apr 26	2.76000 +0.09	2.76	2.61	2.61	21,780
28 Apr 26	2.67000 +0.16	2.69	2.43	2.43	9,302
27 Apr 26	2.51000 +0.00	2.55	2.40	2.40	1,468
24 Apr 26	2.51000 +0.04	2.59	2.40	2.59	5,424
23 Apr 26	2.47000 -0.09	2.59	2.36	2.59	41
22 Apr 26	2.56000 +0.07	2.62	2.37	2.37	454
21 Apr 26	2.49000 -0.05	2.49	2.42	2.46	1,842
20 Apr 26	2.54000 +0.04	2.65	2.39	2.65	753
17 Apr 26	2.50000 +0.03	2.68	2.50	2.67	11,135
16 Apr 26	2.47000 +0.18	2.67	2.47	2.66	3,034
15 Apr 26	2.29000 -0.12	2.48	2.29	2.44	17,145
14 Apr 26	2.41000 +0.02	2.45	2.21	2.25	4,984
13 Apr 26	2.39000 -0.01	2.45	2.36	2.36	4,172
10 Apr 26	2.40000 +0.00	2.46	2.40	2.46	3,030
09 Apr 26	2.40000 +0.00	2.43	2.36	2.43	4,856
08 Apr 26	2.40000 -0.02	2.50	2.40	2.50	3,493
07 Apr 26	2.42000 -0.06	2.56	2.40	2.48	1,922
02 Apr 26	2.48000 +0.06	2.54	2.39	2.54	1,282
01 Apr 26	2.42000 -0.02	2.55	2.34	2.55	7,746
31 Mar 26	2.44000 +0.02	2.44	2.44	2.44	8,614
30 Mar 26	2.42000 +0.04	2.50	2.40	2.40	8,614
27 Mar 26	2.38000 -0.25	2.56	2.36	2.51	12,199
26 Mar 26	2.63000 +0.15	2.69	2.26	2.57	27,114
25 Mar 26	2.48000 +0.00	2.57	2.48	2.57	1,510
24 Mar 26	2.48000 +0.08	2.60	2.43	2.60	3,343
23 Mar 26	2.40000 +0.07	2.40	2.27	2.33	8,107
20 Mar 26	2.33000 -0.12	2.54	2.27	2.52	10,045
19 Mar 26	2.45000 -0.09	2.52	2.41	2.41	3,579
18 Mar 26	2.54000 +0.03	2.57	2.53	2.53	1,213
17 Mar 26	2.51000 -0.06	2.63	2.50	2.58	334
16 Mar 26	2.57000 -0.13	2.72	2.41	2.72	45,222
13 Mar 26	2.70000 +0.01	2.77	2.62	2.65	11,885
12 Mar 26	2.69000 +0.13	2.69	2.58	2.69	18,471
11 Mar 26	2.56000 +0.00	2.66	2.53	2.59	11,865
10 Mar 26	2.56000 +0.27	2.59	2.30	2.37	31,061
09 Mar 26	2.29000 -0.05	2.36	2.23	2.36	12,943
06 Mar 26	2.34000 -0.02	2.36	2.34	2.36	113
05 Mar 26	2.36000 +0.00	2.40	2.32	2.32	2,300
04 Mar 26	2.36000 -0.06	2.58	2.36	2.58	3,148
03 Mar 26	2.42000 -0.02	2.45	2.41	2.41	554
02 Mar 26	2.44000 -0.10	2.59	2.34	2.59	387
27 Feb 26	2.54000 +0.01	2.64	2.43	2.47	8,515
26 Feb 26	2.53000 -0.28	2.64	2.47	2.54	23,426
25 Feb 26	2.81000 +0.65	2.92	2.17	2.17	64,680
24 Feb 26	2.16000 -0.02	2.16	2.16	2.16	21
23 Feb 26	2.18000 +0.00	2.30	2.14	2.30	1,007
20 Feb 26	2.18000 -0.07	2.30	2.15	2.29	7,480
19 Feb 26	2.25000 +0.00	2.29	2.21	2.21	35
18 Feb 26	2.25000 +0.01	2.25	2.20	2.20	1
17 Feb 26	2.24000 +0.01	2.24	2.20	2.20	2,485
16 Feb 26	2.23000 -0.03	2.38	2.21	2.38	2,086
13 Feb 26	2.26000 +0.03	2.34	2.15	2.26	5,557
12 Feb 26	2.23000 +0.02	2.23	2.23	2.23	1,000
11 Feb 26	2.21000 -0.07	2.33	2.14	2.31	18,253
10 Feb 26	2.28000 +0.10	2.31	2.15	2.15	529
09 Feb 26	2.18000 -0.06	2.39	2.14	2.36	3,178
06 Feb 26	2.24000 +0.06	2.28	2.13	2.28	7,226
05 Feb 26	2.18000 -0.06	2.27	2.13	2.27	3,654
04 Feb 26	2.24000 +0.00	2.27	2.15	2.15	1,845
03 Feb 26	2.24000 +0.04	2.34	2.19	2.27	651
02 Feb 26	2.20000 -0.12	2.35	2.17	2.34	9,137
30 Jan 26	2.32000 +0.03	2.35	2.28	2.29	1,861
29 Jan 26	2.29000 -0.05	2.45	2.29	2.45	8,142
28 Jan 26	2.34000 -0.01	2.39	2.28	2.38	5,068
27 Jan 26	2.35000 +0.07	2.39	2.30	2.30	12,313
26 Jan 26	2.28000 -0.06	2.46	2.28	2.29	27,635
23 Jan 26	2.34000 -0.02	2.45	2.28	2.35	18,588
22 Jan 26	2.36000 +0.00	2.41	2.33	2.34	4,130
21 Jan 26	2.36000 -0.12	2.36	2.31	2.36	2,876
20 Jan 26	2.48000 +0.06	2.48	2.34	2.34	3,834
19 Jan 26	2.42000 +0.00	2.48	2.36	2.43	3,395
16 Jan 26	2.42000 -0.04	2.54	2.33	2.54	7,355
15 Jan 26	2.46000 +0.02	2.53	2.32	2.42	14,709
14 Jan 26	2.44000 -0.26	2.56	2.40	2.53	33,014
13 Jan 26	2.70000 +0.02	2.83	2.64	2.78	9,831
12 Jan 26	2.68000 -0.07	2.80	2.63	2.79	6,084
09 Jan 26	2.75000 +0.04	2.83	2.69	2.69	6,126
08 Jan 26	2.71000 +0.00	2.78	2.66	2.78	12,032
07 Jan 26	2.71000 +0.01	2.78	2.64	2.72	3,198
06 Jan 26	2.70000 +0.10	2.71	2.68	2.70	6,042
05 Jan 26	2.60000 +0.01	2.77	2.54	2.77	331
02 Jan 26	2.59000 +0.07	2.64	2.47	2.60	4,811
30 Dec 25	2.52000 +0.05	2.54	2.39	2.40	9,095
29 Dec 25	2.47000 -0.13	2.61	2.42	2.61	14,695
23 Dec 25	2.60000 +0.02	2.66	2.53	2.53	6,246
22 Dec 25	2.58000 -0.05	2.70	2.51	2.70	26,072
19 Dec 25	2.63000 -0.41	2.65	2.52	2.52	21,827
18 Dec 25	3.04000 +0.00	3.04	3.04	3.04	20,711
17 Dec 25	3.04000 +0.00	3.04	3.04	3.04	6,090
16 Dec 25	3.04000 +0.00	3.04	3.04	3.04	1,661
15 Dec 25	3.04000 +0.00	3.04	3.04	3.04	6,303
12 Dec 25	3.04000 +0.00	3.04	3.04	3.04	2,840
11 Dec 25	3.04000 +0.14	3.04	2.84	2.91	15,087
10 Dec 25	2.90000 -0.16	2.97	2.90	2.95	5,171
09 Dec 25	3.06000 +0.04	3.11	3.00	3.10	7,442
08 Dec 25	3.02000 -0.01	3.07	2.99	2.99	3,391
05 Dec 25	3.03000 -0.02	3.20	2.97	3.20	4,892
04 Dec 25	3.05000 -0.08	3.27	3.05	3.20	11,837
03 Dec 25	3.13000 +0.07	3.13	3.02	3.07	23,948
02 Dec 25	3.06000 +0.09	3.06	2.97	2.97	5,643
01 Dec 25	2.97000 -0.15	3.13	2.90	3.13	6,440
28 Nov 25	3.12000 +0.00	3.24	3.04	3.22	10,441
27 Nov 25	3.12000 +0.38	3.24	3.06	3.06	26,915
26 Nov 25	2.74000 +0.00	2.74	2.74	2.74	0
25 Nov 25	2.74000 -0.92	3.09	2.69	2.91	76,840
24 Nov 25	3.66000 +0.00	3.66	3.66	3.66	125,658
21 Nov 25	3.66000 +0.36	3.74	3.27	3.30	113,189
20 Nov 25	3.30000 +0.25	3.35	3.02	3.03	78,019
19 Nov 25	3.05000 +0.16	3.18	2.90	2.91	44,286
18 Nov 25	2.89000 +0.07	3.05	2.78	2.85	36,324
17 Nov 25	2.82000 +0.36	3.14	2.70	2.71	139,673
14 Nov 25	2.46000 +0.05	2.47	2.36	2.36	6,586
13 Nov 25	2.41000 +0.00	2.41	2.41	2.41	2,050
12 Nov 25	2.41000 +0.03	2.50	2.38	2.48	32,988
11 Nov 25	2.38000 +0.00	2.38	2.38	2.38	12,520
10 Nov 25	2.38000 -0.01	2.47	2.36	2.46	37,273
07 Nov 25	2.39000 +0.00	2.39	2.39	2.39	32,870
06 Nov 25	2.39000 +0.11	2.47	2.26	2.26	22,111
05 Nov 25	2.28000 +0.00	2.39	2.25	2.28	9,833
04 Nov 25	2.28000 +0.09	2.45	2.22	2.23	69,933
03 Nov 25	2.19000 +0.00	2.19	2.19	2.19	8,168
31 Oct 25	2.19000 +0.02	2.28	2.15	2.28	1,011
30 Oct 25	2.17000 +0.03	2.29	2.15	2.29	5,050
29 Oct 25	2.14000 -0.11	2.19	2.11	2.11	6,041
28 Oct 25	2.25000 +0.00	2.25	2.25	2.25	2,514
27 Oct 25	2.25000 -0.02	2.29	2.16	2.29	13,517
24 Oct 25	2.27000 +0.05	2.27	2.20	2.22	1,324
23 Oct 25	2.22000 -0.04	2.29	2.16	2.29	12,447
22 Oct 25	2.26000 -0.06	2.30	2.21	2.21	4,630
21 Oct 25	2.32000 +0.00	2.32	2.26	2.27	11,867
20 Oct 25	2.32000 +0.16	2.50	2.27	2.27	53,659
17 Oct 25	2.16000 +0.05	2.24	2.11	2.21	15,852
16 Oct 25	2.11000 +0.00	2.20	2.08	2.11	39,879
15 Oct 25	2.11000 -0.03	2.21	2.05	2.10	48,671
14 Oct 25	2.14000 +0.05	2.25	2.11	2.15	71,024
13 Oct 25	2.09000 -0.02	2.13	2.09	2.13	3,861
10 Oct 25	2.11000 -0.02	2.11	2.05	2.05	8
09 Oct 25	2.13000 +0.00	2.16	2.10	2.16	4,439
08 Oct 25	2.13000 +0.00	2.13	2.13	2.13	6,765
07 Oct 25	2.13000 -0.07	2.28	2.10	2.28	29,285
06 Oct 25	2.20000 +0.00	2.20	2.20	2.20	7,294
03 Oct 25	2.20000 -0.08	2.33	2.17	2.17	2,276
02 Oct 25	2.28000 +0.12	2.33	2.20	2.20	12,516
01 Oct 25	2.16000 -0.06	2.29	2.14	2.17	6,284
30 Sep 25	2.22000 +0.00	2.22	2.22	2.22	24,503
29 Sep 25	2.22000 -0.03	2.27	2.22	2.27	576
26 Sep 25	2.25000 +0.10	2.25	2.25	2.25	5
25 Sep 25	2.15000 -0.03	2.27	2.12	2.26	4,747
24 Sep 25	2.18000 -0.08	2.26	2.15	2.15	2,300
23 Sep 25	2.26000 +0.07	2.29	2.15	2.29	4,928
22 Sep 25	2.19000 +0.00	2.19	2.19	2.19	6,854
19 Sep 25	2.19000 +0.02	2.19	2.16	2.16	40
18 Sep 25	2.17000 -0.01	2.21	2.15	2.15	489
17 Sep 25	2.18000 -0.03	2.20	2.15	2.15	2,665
16 Sep 25	2.21000 -0.05	2.33	2.19	2.33	4,554
15 Sep 25	2.26000 -0.01	2.32	2.20	2.32	850
12 Sep 25	2.27000 +0.00	2.27	2.27	2.27	5,480
11 Sep 25	2.27000 +0.05	2.27	2.11	2.11	3,837
10 Sep 25	2.22000 +0.00	2.25	2.22	2.25	10
09 Sep 25	2.22000 -0.08	2.33	2.22	2.33	1,900
08 Sep 25	2.30000 +0.00	2.30	2.30	2.30	15,905
05 Sep 25	2.30000 +0.11	2.35	2.24	2.25	14,368
04 Sep 25	2.19000 -0.03	2.26	2.18	2.25	1,201
03 Sep 25	2.22000 -0.07	2.26	2.22	2.26	29
02 Sep 25	2.29000 -0.01	2.30	2.15	2.29	2,403
01 Sep 25	2.30000 +0.06	2.35	2.26	2.33	4,850
29 Aug 25	2.24000 -0.06	2.33	2.14	2.30	11,438
28 Aug 25	2.30000 +0.10	2.46	2.18	2.19	14,912
27 Aug 25	2.20000 +0.09	2.20	2.09	2.09	18,675
26 Aug 25	2.11000 -0.09	2.13	2.03	2.13	3,558
25 Aug 25	2.20000 +0.11	2.20	2.00	2.14	9,184
22 Aug 25	2.09000 +0.06	2.09	2.09	2.09	127
21 Aug 25	2.03000 +0.03	2.03	1.97	1.97	3,144
20 Aug 25	2.00000 -0.02	2.08	1.96	1.96	6,480
19 Aug 25	2.02000 +0.03	2.02	2.00	2.00	2,334
18 Aug 25	1.98500 +0.00	2.09	1.97	1.97	1,157
15 Aug 25	1.98000 -0.02	2.18	1.98	2.18	568
14 Aug 25	2.00000 +0.00	2.06	1.95	2.06	2,740
13 Aug 25	1.99500 +0.00	2.04	1.96	1.96	1,975
12 Aug 25	2.00000 +0.00	2.00	2.00	2.00	10,529
11 Aug 25	2.00000 -0.12	2.22	2.00	2.21	856
08 Aug 25	2.12000 +0.09	2.12	2.08	2.08	1,510
07 Aug 25	2.03000 -0.06	2.22	2.00	2.22	4,085
06 Aug 25	2.09000 -0.07	2.21	2.09	2.21	2,660
05 Aug 25	2.16000 +0.02	2.16	2.12	2.15	1,793
04 Aug 25	2.14000 -0.01	2.16	2.12	2.15	14,532
01 Aug 25	2.15000 -0.06	2.31	2.15	2.31	1,641
31 Jul 25	2.21000 -0.07	2.26	2.15	2.26	10,047
30 Jul 25	2.28000 +0.08	2.28	2.15	2.16	799
29 Jul 25	2.20000 -0.01	2.20	2.16	2.16	2,499
28 Jul 25	2.21000 -0.04	2.21	2.15	2.15	1
25 Jul 25	2.25000 -0.08	2.26	2.25	2.26	208
24 Jul 25	2.33000 -0.30	2.35	2.15	2.35	10,976
23 Jul 25	2.63000 +0.00	2.63	2.63	2.63	56,537
22 Jul 25	2.63000 +0.67	2.76	1.95	1.95	73,719
21 Jul 25	1.96500 +0.02	2.00	1.93	2.00	7,232
18 Jul 25	1.94500 -0.02	2.00	1.90	1.95	4,325
17 Jul 25	1.97000 +0.06	1.99	1.97	1.97	7,913
16 Jul 25	1.91500 +0.00	1.91	1.91	1.91	152
15 Jul 25	1.91500 -0.03	1.99	1.90	1.98	324
14 Jul 25	1.94000 +0.03	1.94	1.94	1.94	214
11 Jul 25	1.91500 +0.03	1.96	1.91	1.96	214
10 Jul 25	1.88500 +0.00	1.88	1.85	1.85	1,800
09 Jul 25	1.88500 +0.00	1.90	1.85	1.88	7,859
08 Jul 25	1.88500 +0.01	1.90	1.88	1.88	1,849
07 Jul 25	1.87000 -0.03	1.87	1.87	1.87	4,576
04 Jul 25	1.90500 +0.01	1.99	1.88	1.99	4,576
03 Jul 25	1.89000 +0.04	1.89	1.89	1.89	300
02 Jul 25	1.85000 -0.03	1.96	1.83	1.96	3,080
01 Jul 25	1.88000 +0.00	1.88	1.88	1.88	3,832
30 Jun 25	1.88000 +0.00	1.88	1.88	1.88	331
27 Jun 25	1.88000 -0.04	1.90	1.88	1.90	59
26 Jun 25	1.92500 -0.04	1.97	1.92	1.96	950
25 Jun 25	1.96000 +0.00	2.00	1.80	1.80	2,500
24 Jun 25	1.96500 +0.10	2.00	1.80	1.80	4,699
23 Jun 25	1.86500 -0.04	2.00	1.81	2.00	878
20 Jun 25	1.91000 -0.01	1.97	1.86	1.97	8,667
19 Jun 25	1.92500 -0.02	2.01	1.90	2.01	4,956
18 Jun 25	1.94000 -0.11	2.07	1.91	2.02	14,988
17 Jun 25	2.05000 -0.01	2.08	2.02	2.08	1,439
16 Jun 25	2.06000 -0.01	2.10	2.06	2.10	1,019
13 Jun 25	2.07000 +0.01	2.10	2.03	2.03	1,575
12 Jun 25	2.06000 +0.00	2.06	2.03	2.04	1,074
11 Jun 25	2.06000 -0.01	2.06	2.03	2.03	2,114
10 Jun 25	2.07000 +0.00	2.07	2.04	2.04	75
09 Jun 25	2.07000 +0.00	2.07	2.07	2.07	481
06 Jun 25	2.07000 +0.00	2.07	2.07	2.07	2,033
05 Jun 25	2.07000 +0.00	2.07	2.07	2.07	5,477
04 Jun 25	2.07000 +0.00	2.10	2.07	2.10	3,357
03 Jun 25	2.07000 +0.03	2.20	2.06	2.06	11,331
02 Jun 25	2.04000 -0.06	2.20	2.04	2.19	2,862
30 May 25	2.10000 +0.00	2.14	2.05	2.05	8,485
29 May 25	2.10000 +0.01	2.19	2.08	2.19	737
28 May 25	2.09000 +0.01	2.09	2.02	2.02	1,333
27 May 25	2.08000 +0.02	2.10	2.04	2.04	1,168
26 May 25	2.06000 -0.04	2.13	2.02	2.07	1,391
23 May 25	2.10000 -0.01	2.31	2.07	2.31	3,519
22 May 25	2.11000 -0.01	2.19	2.10	2.19	2,432
21 May 25	2.12000 +0.00	2.12	2.11	2.11	849
20 May 25	2.12000 -0.04	2.20	2.08	2.10	17,265
19 May 25	2.16000 +0.06	2.21	2.11	2.21	9,161
16 May 25	2.10000 +0.00	2.10	2.10	2.10	3,100
15 May 25	2.10000 +0.03	2.15	2.04	2.15	2,787
14 May 25	2.07000 +0.00	2.07	2.07	2.07	0
13 May 25	2.07000 +0.00	2.11	2.07	2.09	3,904
12 May 25	2.07000 +0.01	2.12	2.02	2.02	3,211
09 May 25	2.06000 -0.01	2.16	2.03	2.16	740
08 May 25	2.07000 -0.09	2.16	2.01	2.04	22,437
07 May 25	2.16000 +0.08	2.32	2.09	2.19	15,354
06 May 25	2.08000 -0.05	2.08	2.06	2.06	75
05 May 25	2.13000 -0.07	2.17	2.02	2.02	3,343
02 May 25	2.20000 -0.10	2.31	2.10	2.31	24,502
30 Apr 25	2.30000 -0.04	2.35	2.30	2.33	970
29 Apr 25	2.34000 +0.00	2.34	2.34	2.34	0
28 Apr 25	2.34000 +0.00	2.34	2.31	2.31	1,157
25 Apr 25	2.34000 +0.00	2.34	2.34	2.34	600
24 Apr 25	2.34000 +0.00	2.34	2.34	2.34	0
23 Apr 25	2.34000 -0.01	2.39	2.34	2.37	1,825
22 Apr 25	2.35000 -0.01	2.39	2.30	2.30	3,151
17 Apr 25	2.36000 +0.05	2.39	2.30	2.31	7,381
16 Apr 25	2.31000 -0.04	2.34	2.31	2.34	2,272
15 Apr 25	2.35000 -0.02	2.38	2.32	2.38	4,292
14 Apr 25	2.37000 +0.01	2.39	2.37	2.39	953
11 Apr 25	2.36000 +0.01	2.36	2.36	2.36	0
10 Apr 25	2.35000 +0.13	2.37	2.30	2.37	1,550
09 Apr 25	2.22000 -0.06	2.25	2.15	2.15	1,723
08 Apr 25	2.28000 +0.04	2.29	2.25	2.29	478
07 Apr 25	2.24000 +0.02	2.25	2.10	2.24	5,821
04 Apr 25	2.22000 -0.16	2.31	2.17	2.31	5,975
03 Apr 25	2.38000 +0.03	2.38	2.38	2.38	300
02 Apr 25	2.35000 +0.00	2.35	2.31	2.31	2,216
01 Apr 25	2.35000 +0.01	2.39	2.29	2.39	4,680
31 Mar 25	2.34000 -0.11	2.44	2.27	2.35	2,727
28 Mar 25	2.45000 +0.02	2.45	2.45	2.45	1,963
27 Mar 25	2.43000 +0.07	2.43	2.35	2.36	6,251
26 Mar 25	2.36000 -0.05	2.36	2.32	2.32	338
25 Mar 25	2.41000 -0.11	2.59	2.33	2.59	14,449
24 Mar 25	2.52000 +0.03	2.52	2.35	2.51	1,108
21 Mar 25	2.49000 -0.04	2.54	2.41	2.54	4,180
20 Mar 25	2.53000 -0.04	2.53	2.48	2.51	1,103
19 Mar 25	2.57000 -0.08	2.65	2.57	2.65	1,000
18 Mar 25	2.65000 +0.11	2.65	2.51	2.56	3,140
17 Mar 25	2.54000 +0.13	2.55	2.42	2.42	4,266
14 Mar 25	2.41000 +0.01	2.41	2.41	2.41	0
13 Mar 25	2.40000 +0.15	2.40	2.25	2.25	13,049
12 Mar 25	2.25000 -0.18	2.40	2.22	2.31	17,221
11 Mar 25	2.43000 +0.13	2.44	2.32	2.39	26,180
10 Mar 25	2.30000 -0.05	2.41	2.17	2.17	5,051
07 Mar 25	2.35000 -0.03	2.50	2.28	2.49	23,695
06 Mar 25	2.38000 -0.07	2.63	2.33	2.61	10,421
05 Mar 25	2.45000 -0.05	2.46	2.34	2.45	3,470
04 Mar 25	2.50000 -0.13	2.65	2.37	2.59	27,165
03 Mar 25	2.63000 +0.02	2.64	2.50	2.63	7,923
28 Feb 25	2.61000 +0.00	2.76	2.46	2.59	25,618
27 Feb 25	2.61000 -0.20	2.84	2.56	2.83	25,618
26 Feb 25	2.81000 -0.03	2.83	2.57	2.83	28,943
25 Feb 25	2.84000 -0.06	2.96	2.82	2.96	6,368
24 Feb 25	2.90000 +0.03	2.94	2.82	2.94	488
21 Feb 25	2.87000 +0.07	2.97	2.80	2.89	1,634
20 Feb 25	2.80000 -0.08	2.89	2.78	2.89	15,650
19 Feb 25	2.88000 +0.08	2.90	2.80	2.80	4,530
18 Feb 25	2.80000 +0.05	2.86	2.76	2.80	17,933
17 Feb 25	2.75000 +0.00	2.75	2.60	2.60	14,105
14 Feb 25	2.75000 -0.02	2.77	2.64	2.77	7,444
13 Feb 25	2.77000 +0.05	2.80	2.72	2.74	20,267
12 Feb 25	2.72000 -0.24	2.88	2.60	2.87	29,034
11 Feb 25	2.96000 +0.08	2.97	2.87	2.97	4,880
10 Feb 25	2.88000 +0.00	2.92	2.78	2.92	9,620
07 Feb 25	2.88000 +0.01	3.06	2.88	2.89	5,602
06 Feb 25	2.87000 -0.09	3.08	2.80	3.08	14,482
05 Feb 25	2.96000 +0.00	3.08	2.90	3.08	6,291
04 Feb 25	2.96000 -0.01	3.04	2.90	3.04	3,509
03 Feb 25	2.97000 -0.01	3.08	2.90	2.92	28,819
31 Jan 25	2.98000 -0.09	3.09	2.85	3.09	35,806
30 Jan 25	3.07000 +0.05	3.07	2.95	2.95	7,732
29 Jan 25	3.02000 -0.20	3.29	2.89	3.29	20,629
28 Jan 25	3.22000 +0.04	3.27	3.05	3.27	5,153
27 Jan 25	3.18000 -0.08	3.25	3.10	3.21	19,050
24 Jan 25	3.26000 +0.02	3.29	3.15	3.29	3,985
23 Jan 25	3.24000 -0.02	3.29	3.18	3.29	813
22 Jan 25	3.26000 +0.00	3.28	3.19	3.20	581
21 Jan 25	3.26000 -0.01	3.29	3.17	3.29	1,572
20 Jan 25	3.27000 -0.04	3.37	3.17	3.25	8,226
17 Jan 25	3.31000 +0.06	3.37	3.24	3.37	5,871
16 Jan 25	3.25000 -0.04	3.41	3.05	3.29	44,805
15 Jan 25	3.29000 -0.28	3.59	3.21	3.51	36,581
14 Jan 25	3.57000 +0.03	3.65	3.48	3.65	11,307
13 Jan 25	3.54000 +0.06	3.65	3.45	3.45	13,128
10 Jan 25	3.48000 -0.01	3.50	3.35	3.40	19,151
09 Jan 25	3.49000 -0.01	3.50	3.41	3.50	5,314
08 Jan 25	3.50000 -0.10	3.65	3.47	3.63	46,370
07 Jan 25	3.60000 +0.15	3.62	3.40	3.62	23,066
06 Jan 25	3.45000 -0.02	3.55	3.40	3.49	7,633
03 Jan 25	3.47000 -0.03	3.61	3.44	3.49	13,065
02 Jan 25	3.50000 -0.05	3.65	3.50	3.55	9,037
30 Dec 24	3.55000 +0.10	3.62	3.37	3.41	15,134
27 Dec 24	3.45000 +0.01	3.56	3.42	3.48	6,233
23 Dec 24	3.44000 -0.03	3.61	3.40	3.61	3,239
20 Dec 24	3.47000 -0.06	3.65	3.23	3.46	16,437
19 Dec 24	3.53000 -0.24	3.59	3.39	3.47	10,212
18 Dec 24	3.77000 -0.14	3.92	3.36	3.85	74,643
17 Dec 24	3.91000 -0.29	4.09	3.87	4.09	13,993
16 Dec 24	4.20000 -0.03	4.28	4.15	4.27	14,470
13 Dec 24	4.23000 -0.07	4.36	4.16	4.36	17,594
12 Dec 24	4.30000 +0.12	4.40	4.16	4.32	68,535
11 Dec 24	4.18000 +0.17	4.25	4.00	4.01	35,328
10 Dec 24	4.01000 -0.19	4.37	3.87	4.31	66,412
09 Dec 24	4.20000 +0.37	4.35	4.07	4.11	144,445
06 Dec 24	3.83000 +0.17	3.93	3.60	3.71	50,199
05 Dec 24	3.66000 +0.48	3.69	3.42	3.45	93,739
04 Dec 24	3.18000 +0.04	3.18	3.10	3.11	9,400
03 Dec 24	3.14000 -0.06	3.16	3.04	3.16	595
02 Dec 24	3.20000 +0.00	3.34	2.95	3.34	11,615
29 Nov 24	3.20000 -0.07	3.28	3.12	3.28	2,361
28 Nov 24	3.27000 +0.01	3.61	3.20	3.58	5,292
27 Nov 24	3.26000 +0.06	3.26	3.13	3.13	1,873
26 Nov 24	3.20000 -0.04	3.31	2.99	3.15	10,405
25 Nov 24	3.24000 +0.09	3.39	3.16	3.21	16,268
22 Nov 24	3.15000 -0.02	3.22	3.11	3.19	7,150
21 Nov 24	3.17000 -0.01	3.24	3.10	3.22	13,836
20 Nov 24	3.18000 +0.03	3.28	3.10	3.18	17,642
19 Nov 24	3.15000 +0.25	3.32	2.77	2.77	51,513
18 Nov 24	2.90000 -0.05	2.94	2.73	2.82	12,270
15 Nov 24	2.95000 +0.02	2.96	2.83	2.96	6,049
14 Nov 24	2.93000 -0.02	2.98	2.87	2.94	13,017
13 Nov 24	2.95000 +0.20	2.97	2.66	2.79	29,716
12 Nov 24	2.75000 -0.11	2.86	2.74	2.86	7,485
11 Nov 24	2.86000 +0.32	2.90	2.56	2.59	46,976
08 Nov 24	2.54000 +0.01	2.54	2.54	2.54	0
07 Nov 24	2.53000 -0.03	2.58	2.43	2.58	13,822
06 Nov 24	2.56000 +0.04	2.56	2.43	2.43	729
05 Nov 24	2.52000 -0.12	2.67	2.48	2.67	8,355
04 Nov 24	2.64000 -0.05	2.82	2.62	2.70	9,787
01 Nov 24	2.69000 +0.39	2.73	2.41	2.48	74,341
31 Oct 24	2.30000 -0.09	2.30	2.20	2.20	5,751
30 Oct 24	2.39000 +0.09	2.39	2.26	2.26	1,475
29 Oct 24	2.30000 +0.01	2.30	2.21	2.30	6,514
28 Oct 24	2.29000 -0.05	2.44	2.27	2.33	107,258
25 Oct 24	2.34000 -0.16	2.58	2.32	2.50	76,044
24 Oct 24	2.50000 -0.10	2.50	2.48	2.48	382
23 Oct 24	2.60000 +0.02	2.64	2.51	2.64	42,686
22 Oct 24	2.58000 -0.11	2.67	2.55	2.67	5,949
21 Oct 24	2.69000 +0.02	2.71	2.58	2.71	13,636
18 Oct 24	2.67000 +0.07	2.75	2.63	2.68	41,977
17 Oct 24	2.60000 -0.02	2.70	2.45	2.70	23,545
16 Oct 24	2.62000 +0.23	2.62	2.39	2.44	7,323
15 Oct 24	2.39000 +0.00	2.43	2.36	2.40	4,460
14 Oct 24	2.39000 +0.13	2.42	2.32	2.35	5,446
11 Oct 24	2.26000 -0.05	2.26	2.12	2.25	27,754
10 Oct 24	2.31000 -0.07	2.42	2.30	2.42	16,046
09 Oct 24	2.38000 -0.02	2.52	2.32	2.39	39,087
08 Oct 24	2.40000 -0.18	2.44	2.26	2.42	21,588
07 Oct 24	2.58000 -0.10	2.73	2.50	2.72	16,527
04 Oct 24	2.68000 +0.00	2.80	2.60	2.69	94,603
03 Oct 24	2.68000 +0.13	2.74	2.34	2.50	39,753
02 Oct 24	2.55000 +0.35	2.58	2.20	2.25	31,528
01 Oct 24	2.20000 +0.08	2.30	1.94	2.17	58,585
30 Sep 24	2.12000 -0.03	2.20	2.00	2.14	54,995
27 Sep 24	2.15000 -0.13	2.34	2.12	2.27	26,076
26 Sep 24	2.28000 -0.08	2.31	2.21	2.31	19,198
25 Sep 24	2.36000 +0.01	2.50	2.30	2.48	49,327
24 Sep 24	2.35000 -0.30	2.75	2.33	2.70	63,880
23 Sep 24	2.65000 +1.18	2.99	2.62	2.79	237,257
20 Sep 24	1.47000 +0.01	1.60	1.45	1.50	68,174
19 Sep 24	1.46000 +0.01	1.50	1.46	1.48	37,964
18 Sep 24	1.45000 +0.00	1.50	1.42	1.50	10,840
17 Sep 24	1.45500 -0.02	1.50	1.46	1.49	27,221
16 Sep 24	1.47500 -0.02	1.50	1.46	1.50	13,694
13 Sep 24	1.49500 +0.05	1.50	1.42	1.47	17,792
12 Sep 24	1.44500 -0.02	1.50	1.41	1.50	18,196
11 Sep 24	1.46500 -0.06	1.54	1.46	1.54	11,273
10 Sep 24	1.52500 -0.01	1.55	1.50	1.54	25,039
09 Sep 24	1.53500 +0.01	1.58	1.52	1.56	3,477
06 Sep 24	1.52000 -0.07	1.60	1.52	1.60	12,883
05 Sep 24	1.59000 -0.12	1.70	1.51	1.70	29,944
04 Sep 24	1.71000 +0.01	1.74	1.62	1.73	24,277
03 Sep 24	1.69500 +0.00	1.72	1.60	1.72	21,219
02 Sep 24	1.70000 +0.00	1.73	1.68	1.70	6,542
30 Aug 24	1.69500 -0.03	1.73	1.65	1.73	6,796
29 Aug 24	1.73000 -0.03	1.76	1.70	1.74	13,447
28 Aug 24	1.76000 +0.01	1.76	1.73	1.75	8,670
27 Aug 24	1.74500 -0.01	1.76	1.71	1.76	12,202
26 Aug 24	1.76000 -0.01	1.77	1.72	1.77	6,880
23 Aug 24	1.77000 +0.12	1.78	1.73	1.77	19,780
22 Aug 24	1.65500 -0.16	2.09	1.65	1.94	99,723
21 Aug 24	1.81500 +0.12	1.83	1.70	1.75	60,423
20 Aug 24	1.70000 -0.02	1.75	1.66	1.66	37,962
19 Aug 24	1.72500 +0.01	1.79	1.66	1.77	11,002
16 Aug 24	1.71000 -0.02	1.81	1.70	1.81	9,761
15 Aug 24	1.73500 +0.01	1.88	1.71	1.88	47,180
14 Aug 24	1.72000 -0.08	1.80	1.72	1.80	10,262
13 Aug 24	1.80000 -0.17	1.90	1.76	1.89	14,035
12 Aug 24	1.96500 +0.03	1.97	1.90	1.97	12,181
09 Aug 24	1.93500 +0.01	2.03	1.89	1.93	16,663
08 Aug 24	1.92500 -0.10	2.09	1.92	2.09	7,108
07 Aug 24	2.02000 +0.00	2.02	1.93	1.93	6,495
06 Aug 24	2.02000 +0.09	2.03	1.88	1.89	19,719
05 Aug 24	1.93000 -0.09	2.06	1.75	2.06	13,776
02 Aug 24	2.02000 +0.02	2.06	2.00	2.06	6,770
01 Aug 24	2.00000 -0.07	2.11	1.98	2.11	37,221
31 Jul 24	2.07000 -0.04	2.20	2.07	2.19	23,341
30 Jul 24	2.11000 -0.05	2.14	2.05	2.14	5,859
29 Jul 24	2.16000 -0.08	2.25	2.16	2.20	5,208
26 Jul 24	2.24000 +0.10	2.24	2.10	2.10	251
25 Jul 24	2.14000 +0.02	2.30	2.10	2.11	3,915
24 Jul 24	2.12000 -0.05	2.18	2.10	2.11	5,825
23 Jul 24	2.17000 -0.13	2.33	2.15	2.33	5,196
22 Jul 24	2.30000 +0.06	2.39	2.30	2.30	3,099
19 Jul 24	2.24000 -0.04	2.26	2.21	2.26	1,019
18 Jul 24	2.28000 -0.05	2.30	2.26	2.30	1,410
17 Jul 24	2.33000 -0.04	2.44	2.33	2.34	8,392
16 Jul 24	2.37000 +0.03	2.44	2.35	2.44	1,336
15 Jul 24	2.34000 +0.02	2.43	2.34	2.43	1,007
12 Jul 24	2.32000 +0.03	2.33	2.26	2.26	14,488
11 Jul 24	2.29000 -0.01	2.29	2.29	2.29	0
10 Jul 24	2.30000 +0.03	2.40	2.19	2.19	11,271
09 Jul 24	2.27000 +0.13	2.40	2.19	2.22	22,508
08 Jul 24	2.14000 -0.17	2.28	2.14	2.19	51,271
05 Jul 24	2.31000 -0.09	2.40	2.30	2.40	7,186
04 Jul 24	2.40000 +0.29	2.40	2.18	2.18	360
03 Jul 24	2.11000 -0.18	2.34	2.11	2.32	3,442
02 Jul 24	2.29000 -0.03	2.34	2.18	2.34	1,720
01 Jul 24	2.32000 +0.12	2.36	2.19	2.36	17,927
28 Jun 24	2.20000 -0.15	2.34	2.14	2.20	26,998
27 Jun 24	2.35000 -0.10	2.45	2.30	2.45	8,686
26 Jun 24	2.45000 +0.08	2.55	2.26	2.26	10,620
25 Jun 24	2.37000 -0.18	2.51	2.24	2.51	19,396
24 Jun 24	2.55000 -0.01	2.55	2.52	2.53	700
21 Jun 24	2.56000 +0.05	2.63	2.51	2.63	1,063
20 Jun 24	2.51000 -0.09	2.64	2.51	2.64	8,630
19 Jun 24	2.60000 +0.08	2.60	2.52	2.52	290
18 Jun 24	2.52000 -0.05	2.64	2.52	2.64	725
17 Jun 24	2.57000 -0.15	2.80	2.52	2.80	4,278
14 Jun 24	2.72000 +0.09	2.72	2.52	2.62	24,000
13 Jun 24	2.63000 -0.11	2.78	2.63	2.70	5,251
12 Jun 24	2.74000 -0.03	2.78	2.70	2.78	10,032
11 Jun 24	2.77000 -0.01	2.80	2.75	2.75	19,507
10 Jun 24	2.78000 +0.01	2.80	2.78	2.80	1,179
07 Jun 24	2.77000 -0.02	2.79	2.74	2.78	2,514
06 Jun 24	2.79000 +0.02	2.80	2.77	2.79	3,038
05 Jun 24	2.77000 -0.09	2.84	2.77	2.84	11,313
04 Jun 24	2.86000 +0.04	2.93	2.82	2.82	5,927
03 Jun 24	2.82000 +0.02	2.85	2.80	2.83	8,118
31 May 24	2.80000 -0.05	2.90	2.80	2.90	6,312
30 May 24	2.85000 -0.05	2.94	2.83	2.89	34,546
29 May 24	2.90000 +0.08	2.96	2.77	2.86	30,324
28 May 24	2.82000 +0.05	2.94	2.79	2.84	27,239
27 May 24	2.77000 +0.01	2.84	2.72	2.84	8,037
24 May 24	2.76000 +0.03	2.76	2.76	2.76	0
23 May 24	2.73000 -0.01	2.81	2.65	2.81	18,454
22 May 24	2.74000 +0.00	2.82	2.74	2.82	11,014
21 May 24	2.74000 -0.07	2.90	2.74	2.80	18,962
20 May 24	2.81000 +0.06	2.89	2.68	2.89	423
17 May 24	2.75000 -0.02	2.86	2.75	2.86	10,538
16 May 24	2.77000 -0.12	2.90	2.70	2.89	45,899
15 May 24	2.89000 +0.12	2.89	2.79	2.87	19,047
14 May 24	2.77000 +0.02	2.84	2.76	2.80	43,196
13 May 24	2.75000 +0.04	2.79	2.68	2.79	5,684
10 May 24	2.71000 -0.04	2.80	2.68	2.77	5,040
09 May 24	2.75000 +0.07	2.79	2.66	2.79	435
08 May 24	2.68000 -0.07	2.80	2.65	2.65	14,803
07 May 24	2.75000 +0.03	2.84	2.66	2.84	5,285
06 May 24	2.72000 -0.06	2.80	2.67	2.76	14,178
03 May 24	2.78000 -0.04	2.81	2.70	2.81	9,116
02 May 24	2.82000 +0.02	2.88	2.59	2.88	4,722
30 Apr 24	2.80000 +0.02	2.84	2.71	2.71	13,961
29 Apr 24	2.78000 -0.10	2.90	2.78	2.86	6,923
26 Apr 24	2.88000 +0.13	2.88	2.83	2.83	1,078
25 Apr 24	2.75000 -0.04	2.81	2.66	2.66	1,774
24 Apr 24	2.79000 +0.01	2.98	2.66	2.66	21,628
23 Apr 24	2.78000 -0.03	2.91	2.77	2.79	14,114
22 Apr 24	2.81000 -0.05	2.99	2.78	2.99	14,482
19 Apr 24	2.86000 +0.02	2.92	2.51	2.92	17,801
18 Apr 24	2.84000 -0.16	3.29	2.79	3.29	11,880
17 Apr 24	3.00000 -0.08	3.11	3.00	3.01	7,421
16 Apr 24	3.08000 -0.04	3.14	3.02	3.14	3,809
15 Apr 24	3.12000 +0.02	3.20	3.12	3.20	2,810
12 Apr 24	3.10000 -0.10	3.20	3.10	3.20	7,927
11 Apr 24	3.20000 +0.06	3.20	3.05	3.10	5,854
10 Apr 24	3.14000 +0.03	3.19	3.00	3.00	5,749
09 Apr 24	3.11000 -0.03	3.32	3.01	3.24	9,387
08 Apr 24	3.14000 +0.09	3.39	3.01	3.01	19,432
05 Apr 24	3.05000 -0.18	3.50	3.05	3.21	19,510
04 Apr 24	3.23000 -0.12	3.35	3.20	3.30	10,825
03 Apr 24	3.35000 -0.09	3.48	3.35	3.41	3,923
02 Apr 24	3.44000 -0.01	3.59	3.40	3.59	12,640
28 Mar 24	3.45000 +0.05	3.65	3.45	3.60	8,307
27 Mar 24	3.40000 -0.05	3.72	3.40	3.71	7,055
26 Mar 24	3.45000 -0.23	3.78	3.36	3.78	10,988
25 Mar 24	3.68000 -0.14	3.73	3.68	3.72	5,803
22 Mar 24	3.82000 -0.05	3.90	3.72	3.90	8,011
21 Mar 24	3.87000 +0.04	3.93	3.80	3.80	477
20 Mar 24	3.83000 +0.01	3.87	3.78	3.80	3,501
19 Mar 24	3.82000 -0.01	3.82	3.72	3.80	810
18 Mar 24	3.83000 -0.02	3.93	3.83	3.93	500
15 Mar 24	3.85000 +0.01	3.94	3.85	3.94	27
14 Mar 24	3.84000 -0.01	3.93	3.84	3.90	6,200
13 Mar 24	3.85000 -0.02	3.85	3.72	3.72	825
12 Mar 24	3.87000 +0.07	3.90	3.86	3.86	4,954
11 Mar 24	3.80000 -0.02	3.82	3.80	3.82	389
08 Mar 24	3.82000 -0.05	3.82	3.74	3.75	33
07 Mar 24	3.87000 +0.08	3.87	3.87	3.87	85
06 Mar 24	3.79000 -0.01	4.04	3.73	4.04	280
05 Mar 24	3.80000 -0.02	4.00	3.73	4.00	1,161
04 Mar 24	3.82000 -0.10	3.99	3.82	3.97	6,031
01 Mar 24	3.92000 +0.01	3.99	3.80	3.98	3,600
29 Feb 24	3.91000 -0.09	4.00	3.85	3.90	1,890
28 Feb 24	4.00000 +0.02	4.00	3.91	4.00	6,101
27 Feb 24	3.98000 +0.10	4.00	3.95	3.95	1,692
26 Feb 24	3.88000 +0.00	3.99	3.73	3.74	4,984
23 Feb 24	3.88000 -0.06	3.88	3.79	3.79	156
22 Feb 24	3.94000 +0.08	4.00	3.80	3.90	21,102
21 Feb 24	3.86000 -0.02	3.90	3.83	3.83	2,433
20 Feb 24	3.88000 +0.02	3.95	3.81	3.94	2,457
19 Feb 24	3.86000 -0.02	3.92	3.86	3.89	3,815
16 Feb 24	3.88000 +0.18	3.88	3.81	3.87	4,452
15 Feb 24	3.70000 +0.20	3.80	3.61	3.78	905
14 Feb 24	3.50000 +0.04	3.80	3.50	3.80	931
13 Feb 24	3.46000 +0.18	3.80	3.30	3.30	9,938
12 Feb 24	3.28000 -0.09	3.70	3.28	3.60	14,797
09 Feb 24	3.37000 +0.12	3.37	3.23	3.25	1,196
08 Feb 24	3.25000 -0.10	3.30	3.25	3.30	2,055
07 Feb 24	3.35000 -0.06	3.51	3.28	3.38	6,982
06 Feb 24	3.41000 -0.20	3.60	3.41	3.50	3,211
05 Feb 24	3.61000 +0.10	3.61	3.46	3.51	2,839
02 Feb 24	3.51000 -0.10	3.71	3.51	3.71	2,073
01 Feb 24	3.61000 -0.05	3.77	3.53	3.69	6,405
31 Jan 24	3.66000 -0.08	3.87	3.62	3.87	8,677
30 Jan 24	3.74000 +0.00	3.80	3.65	3.73	4,006
29 Jan 24	3.74000 +0.01	3.85	3.74	3.85	2,854
26 Jan 24	3.73000 -0.02	3.83	3.65	3.65	1,020
25 Jan 24	3.75000 +0.03	3.86	3.72	3.74	6,508
24 Jan 24	3.72000 -0.08	3.75	3.72	3.75	3,298
23 Jan 24	3.80000 -0.01	3.80	3.74	3.76	5,884
22 Jan 24	3.81000 -0.06	3.87	3.76	3.87	8,130
19 Jan 24	3.87000 -0.18	4.05	3.77	4.05	7,010
18 Jan 24	4.05000 +0.13	4.05	3.85	4.04	8,968
17 Jan 24	3.92000 +0.13	4.00	3.85	4.00	33,839
16 Jan 24	3.79000 -0.08	4.08	3.79	4.08	5,937
15 Jan 24	3.87000 -0.23	4.19	3.85	4.19	8,864
12 Jan 24	4.10000 +0.21	4.10	3.86	3.95	489
11 Jan 24	3.89000 +0.07	4.10	3.71	3.71	22,906
10 Jan 24	3.82000 -0.04	4.05	3.82	4.05	8,008
09 Jan 24	3.86000 +0.00	3.94	3.81	3.94	9,027
08 Jan 24	3.86000 +0.01	3.95	3.85	3.85	16,477
05 Jan 24	3.85000 +0.09	3.93	3.71	3.85	24,689
04 Jan 24	3.76000 -0.07	4.08	3.70	4.08	20,950
03 Jan 24	3.83000 +0.12	4.00	3.81	3.86	9,920
02 Jan 24	3.71000 +0.05	3.82	3.59	3.82	741
29 Dec 23	3.66000 -0.10	3.71	3.61	3.71	208
28 Dec 23	3.76000 +0.25	3.81	3.56	3.56	6,159
27 Dec 23	3.51000 -0.02	3.60	3.41	3.44	13,389
22 Dec 23	3.53000 +0.01	3.60	3.44	3.50	6,070
21 Dec 23	3.52000 +0.01	3.52	3.42	3.42	1,101
20 Dec 23	3.51000 +0.03	3.51	3.41	3.42	550
19 Dec 23	3.48000 -0.02	3.60	3.41	3.60	3,751
18 Dec 23	3.50000 -0.08	3.59	3.41	3.59	20,036
15 Dec 23	3.58000 +0.03	3.60	3.52	3.60	2,975
14 Dec 23	3.55000 +0.00	3.59	3.47	3.47	2,135
13 Dec 23	3.55000 +0.02	3.56	3.47	3.47	3,115
12 Dec 23	3.53000 +0.02	3.53	3.53	3.53	0
11 Dec 23	3.51000 +0.06	3.51	3.51	3.51	0
08 Dec 23	3.45000 -0.06	3.45	3.45	3.45	0
07 Dec 23	3.51000 +0.00	3.57	3.39	3.39	530
06 Dec 23	3.51000 -0.03	3.59	3.41	3.59	3,161
05 Dec 23	3.54000 +0.01	3.58	3.43	3.43	2,000
04 Dec 23	3.53000 +0.11	3.68	3.22	3.22	1,020
01 Dec 23	3.42000 -0.22	3.75	3.28	3.75	41,050
30 Nov 23	3.64000 +0.01	3.74	3.52	3.52	2,770
29 Nov 23	3.63000 -0.12	3.74	3.63	3.74	100
28 Nov 23	3.75000 +0.12	3.76	3.54	3.59	6,978
27 Nov 23	3.63000 -0.03	3.63	3.50	3.50	6,807
24 Nov 23	3.66000 -0.04	3.66	3.50	3.65	12,858
23 Nov 23	3.70000 -0.03	3.77	3.60	3.77	6,001
22 Nov 23	3.73000 +0.03	3.80	3.61	3.79	7,921
21 Nov 23	3.70000 +0.03	3.80	3.61	3.79	5,075
20 Nov 23	3.67000 -0.04	3.79	3.55	3.55	3,734
17 Nov 23	3.71000 -0.05	3.84	3.58	3.84	6,929
16 Nov 23	3.76000 -0.24	3.98	3.76	3.98	2,600
15 Nov 23	4.00000 -0.08	4.29	3.88	4.29	2,924
14 Nov 23	4.08000 +0.03	4.08	4.08	4.08	0
13 Nov 23	4.05000 +0.03	4.05	4.05	4.05	0
10 Nov 23	4.02000 +0.05	4.07	4.00	4.07	3,141
09 Nov 23	3.97000 +0.08	4.09	3.90	4.01	24,929
08 Nov 23	3.89000 -0.14	4.14	3.88	4.14	33,845
07 Nov 23	4.03000 +0.28	4.36	3.98	4.11	38,590
06 Nov 23	3.75000 +0.23	3.86	3.60	3.60	4,434
03 Nov 23	3.52000 +0.17	3.55	3.31	3.31	4,660
02 Nov 23	3.35000 +0.00	3.46	3.35	3.39	3,533
01 Nov 23	3.35000 -0.06	3.48	3.21	3.32	2,852
31 Oct 23	3.41000 -0.04	3.61	3.41	3.51	10,566
30 Oct 23	3.45000 -0.22	3.61	3.31	3.61	25,007
27 Oct 23	3.67000 -0.07	3.80	3.66	3.74	1,712
26 Oct 23	3.74000 -0.15	3.90	3.74	3.89	400
25 Oct 23	3.89000 +0.13	3.95	3.76	3.95	2,264
24 Oct 23	3.76000 -0.25	4.04	3.72	3.72	3,410
23 Oct 23	4.01000 -0.09	4.05	3.97	3.97	630
20 Oct 23	4.10000 -0.04	4.25	4.02	4.02	2,840
19 Oct 23	4.14000 -0.10	4.14	4.04	4.12	1,107
18 Oct 23	4.24000 -0.11	4.24	4.16	4.16	950
17 Oct 23	4.35000 +0.23	4.35	4.08	4.11	6,018
16 Oct 23	4.12000 +0.02	4.30	4.12	4.27	3,571
13 Oct 23	4.10000 -0.12	4.20	4.00	4.20	4,398
12 Oct 23	4.22000 +0.02	4.22	4.22	4.22	749
11 Oct 23	4.20000 -0.10	4.25	4.20	4.23	976
10 Oct 23	4.30000 +0.01	4.30	4.18	4.18	500
09 Oct 23	4.29000 +0.05	4.29	4.18	4.21	2,366
06 Oct 23	4.24000 -0.04	4.28	4.18	4.18	751
05 Oct 23	4.28000 -0.17	4.36	4.20	4.20	756
04 Oct 23	4.45000 +0.16	4.45	4.36	4.36	2,929
03 Oct 23	4.29000 -0.10	4.29	4.29	4.29	0
02 Oct 23	4.39000 +0.15	4.61	4.39	4.61	1,571
29 Sep 23	4.24000 -0.01	4.29	4.20	4.29	5,038
28 Sep 23	4.25000 -0.13	4.36	4.25	4.36	4,780
27 Sep 23	4.38000 -0.01	4.38	4.32	4.32	100
26 Sep 23	4.39000 +0.02	4.45	4.31	4.31	4,860
25 Sep 23	4.37000 -0.06	4.42	4.32	4.32	1,013
22 Sep 23	4.43000 -0.05	4.54	4.31	4.54	16,098
21 Sep 23	4.48000 +0.00	4.53	4.45	4.45	3,193
20 Sep 23	4.48000 +0.02	4.57	4.45	4.57	4,000
19 Sep 23	4.46000 -0.02	4.55	4.46	4.55	6,535
18 Sep 23	4.48000 +0.02	4.55	4.46	4.46	941
15 Sep 23	4.46000 -0.09	4.60	4.46	4.60	2,074
14 Sep 23	4.55000 +0.05	4.56	4.46	4.54	20,226
13 Sep 23	4.50000 +0.04	4.55	4.50	4.54	1,500
12 Sep 23	4.46000 -0.12	4.57	4.46	4.46	3,280
11 Sep 23	4.58000 -0.02	4.58	4.49	4.49	37
08 Sep 23	4.60000 -0.01	4.60	4.60	4.60	0
07 Sep 23	4.61000 -0.03	4.70	4.58	4.69	2,488
06 Sep 23	4.64000 +0.01	4.69	4.57	4.69	1,001
05 Sep 23	4.63000 -0.01	4.70	4.50	4.62	4,763
04 Sep 23	4.64000 +0.14	4.70	4.62	4.62	710
01 Sep 23	4.50000 -0.15	4.70	4.35	4.70	4,884
31 Aug 23	4.65000 +0.00	4.65	4.50	4.61	11,062
30 Aug 23	4.65000 -0.10	4.70	4.55	4.70	4,956
29 Aug 23	4.75000 +0.01	4.80	4.75	4.79	400
28 Aug 23	4.74000 +0.07	4.79	4.74	4.78	370
25 Aug 23	4.67000 +0.01	4.67	4.67	4.67	0
24 Aug 23	4.66000 +0.02	4.66	4.66	4.66	0
23 Aug 23	4.64000 -0.11	4.79	4.61	4.79	1,664
22 Aug 23	4.75000 +0.02	4.75	4.71	4.71	1,067
21 Aug 23	4.73000 +0.08	4.77	4.56	4.67	4,865
18 Aug 23	4.65000 +0.04	4.67	4.54	4.60	2,939
17 Aug 23	4.61000 -0.06	4.61	4.54	4.60	1,550
16 Aug 23	4.67000 +0.00	4.76	4.65	4.69	2,453
15 Aug 23	4.67000 -0.04	4.69	4.59	4.59	601
14 Aug 23	4.71000 -0.04	4.77	4.71	4.76	1,249
11 Aug 23	4.75000 +0.11	4.75	4.69	4.69	2,324
10 Aug 23	4.64000 +0.00	4.73	4.62	4.73	1,650
09 Aug 23	4.64000 -0.06	4.69	4.53	4.59	7,001
08 Aug 23	4.70000 -0.05	4.70	4.55	4.67	671
07 Aug 23	4.75000 +0.15	4.75	4.52	4.52	830
04 Aug 23	4.60000 -0.08	4.67	4.53	4.63	3,233
03 Aug 23	4.68000 -0.04	4.68	4.67	4.67	1,000
02 Aug 23	4.72000 +0.03	4.72	4.72	4.72	0
01 Aug 23	4.69000 +0.05	4.75	4.64	4.71	1,535
31 Jul 23	4.64000 +0.09	4.64	4.47	4.47	140
28 Jul 23	4.55000 +0.03	4.61	4.45	4.56	1,946
27 Jul 23	4.52000 +0.11	4.52	4.42	4.42	850
26 Jul 23	4.41000 -0.18	4.59	4.39	4.48	3,890
25 Jul 23	4.59000 +0.18	4.59	4.45	4.45	2,550
24 Jul 23	4.41000 -0.01	4.45	4.41	4.44	2,266
21 Jul 23	4.42000 -0.17	4.50	4.42	4.47	466
20 Jul 23	4.59000 +0.06	4.59	4.55	4.55	150
19 Jul 23	4.53000 +0.09	4.53	4.41	4.49	5,792
18 Jul 23	4.44000 -0.03	4.45	4.39	4.45	2,445
17 Jul 23	4.47000 +0.02	4.50	4.47	4.50	743
14 Jul 23	4.45000 -0.15	4.53	4.40	4.53	8,069
13 Jul 23	4.60000 +0.21	4.73	4.38	4.44	18,607
12 Jul 23	4.39000 +0.19	4.39	4.09	4.29	10,175
11 Jul 23	4.20000 -0.04	4.24	4.08	4.12	2,029
10 Jul 23	4.24000 -0.02	4.26	4.10	4.25	3,986
07 Jul 23	4.26000 +0.10	4.26	4.10	4.15	1,458
06 Jul 23	4.16000 -0.06	4.24	4.11	4.15	1,243
05 Jul 23	4.22000 +0.02	4.30	4.12	4.20	3,798
04 Jul 23	4.20000 -0.05	4.25	4.20	4.25	1,300
03 Jul 23	4.25000 +0.17	4.25	4.20	4.20	2,221
30 Jun 23	4.08000 +0.12	4.19	3.98	4.08	5,762
29 Jun 23	3.96000 -0.20	4.24	3.96	4.17	25,842
28 Jun 23	4.16000 +0.00	4.24	4.07	4.24	8,162
27 Jun 23	4.16000 -0.09	4.35	4.01	4.35	34,976
26 Jun 23	4.25000 -0.20	4.50	4.25	4.50	20,621
23 Jun 23	4.45000 -0.06	4.62	4.45	4.62	7,515
22 Jun 23	4.51000 -0.05	4.62	4.48	4.58	1,465
21 Jun 23	4.56000 -0.13	4.70	4.30	4.67	16,506
20 Jun 23	4.69000 -0.01	4.70	4.66	4.66	1,876
19 Jun 23	4.70000 -0.02	4.72	4.66	4.72	98
16 Jun 23	4.72000 -0.06	4.80	4.72	4.74	650
15 Jun 23	4.78000 +0.01	4.80	4.78	4.80	28
14 Jun 23	4.77000 +0.03	4.80	4.65	4.79	9,286
13 Jun 23	4.74000 +0.00	4.80	4.68	4.68	3,939
12 Jun 23	4.74000 +0.06	4.80	4.67	4.73	777
09 Jun 23	4.68000 -0.12	4.80	4.68	4.79	8,919
08 Jun 23	4.80000 +0.06	4.80	4.68	4.68	4,547
07 Jun 23	4.74000 +0.00	4.80	4.70	4.80	8,244
06 Jun 23	4.74000 +0.04	4.80	4.74	4.79	769
05 Jun 23	4.70000 -0.10	4.80	4.70	4.70	1,342
02 Jun 23	4.80000 +0.01	5.06	4.78	4.85	5,918
01 Jun 23	4.79000 -0.05	4.85	4.73	4.85	4,793
31 May 23	4.84000 +0.00	4.85	4.84	4.85	94
30 May 23	4.84000 -0.05	4.95	4.80	4.80	1,327
29 May 23	4.89000 +0.04	4.89	4.74	4.85	1,050
26 May 23	4.85000 +0.15	4.89	4.76	4.80	5,382
25 May 23	4.70000 -0.09	4.75	4.58	4.67	5,307
24 May 23	4.79000 -0.27	5.06	4.73	5.00	9,682
23 May 23	5.06000 -0.02	5.26	5.04	5.14	3,325
22 May 23	5.08000 -0.18	5.20	5.04	5.14	8,116
19 May 23	5.26000 -0.12	5.40	5.00	5.40	9,930
18 May 23	5.38000 +0.02	5.42	5.24	5.34	2,656
17 May 23	5.36000 +0.24	5.36	5.04	5.20	7,925
16 May 23	5.12000 +0.00	5.12	5.06	5.06	52
15 May 23	5.12000 -0.06	5.20	5.06	5.08	678
12 May 23	5.18000 +0.02	5.20	5.18	5.20	2,000
11 May 23	5.16000 -0.04	5.20	5.00	5.20	3,132
10 May 23	5.20000 +0.00	5.40	5.20	5.30	5,753
09 May 23	5.20000 +0.12	5.36	5.06	5.08	8,230
08 May 23	5.08000 -0.48	5.46	5.08	5.42	9,100
05 May 23	5.56000 +0.00	5.62	5.50	5.60	8,040
04 May 23	5.56000 -0.06	5.56	5.50	5.50	2,000
03 May 23	5.62000 -0.10	5.68	5.50	5.62	7,297
02 May 23	5.72000 -0.24	6.04	5.70	5.82	8,289
28 Apr 23	5.96000 +0.02	5.98	5.80	5.80	534
27 Apr 23	5.94000 -0.18	6.10	5.94	6.00	407
26 Apr 23	6.12000 +0.18	6.24	6.06	6.06	3,589
25 Apr 23	5.94000 +0.00	6.26	5.90	6.00	3,948
24 Apr 23	5.94000 -0.04	6.00	5.94	5.96	1,069
21 Apr 23	5.98000 +0.18	5.98	5.80	5.80	1,290
20 Apr 23	5.80000 +0.06	5.80	5.62	5.62	1,466
19 Apr 23	5.74000 +0.04	5.74	5.62	5.70	2,450
18 Apr 23	5.70000 +0.58	5.78	5.00	5.14	30,060
17 Apr 23	5.12000 -0.08	5.32	5.10	5.32	1,708
14 Apr 23	5.20000 -0.16	5.50	5.12	5.50	7,656
13 Apr 23	5.36000 -0.10	5.52	5.34	5.50	4,351
12 Apr 23	5.46000 +0.00	5.56	5.34	5.56	2,369
11 Apr 23	5.46000 -0.04	5.50	5.26	5.36	9,361
06 Apr 23	5.50000 +0.02	5.50	5.14	5.50	5,770
05 Apr 23	5.48000 -0.02	5.60	5.42	5.60	598
04 Apr 23	5.50000 -0.08	5.66	5.40	5.66	1,556
03 Apr 23	5.58000 +0.08	5.72	5.40	5.62	6,570
31 Mar 23	5.50000 -0.16	5.78	5.48	5.78	12,291
30 Mar 23	5.66000 -0.24	5.90	5.66	5.78	6,264
29 Mar 23	5.90000 +0.08	5.90	5.90	5.90	0
28 Mar 23	5.82000 -0.14	5.84	5.72	5.84	810
27 Mar 23	5.96000 -0.30	6.14	5.96	6.14	2,934
24 Mar 23	6.26000 +0.02	6.36	6.20	6.36	1,196
23 Mar 23	6.24000 -0.06	6.36	6.24	6.36	27
22 Mar 23	6.30000 +0.06	6.36	6.30	6.36	754
21 Mar 23	6.24000 -0.10	6.30	6.04	6.22	4,747
20 Mar 23	6.34000 -0.30	6.54	6.32	6.54	3,113
17 Mar 23	6.64000 -0.26	6.70	6.60	6.70	3,270
16 Mar 23	6.90000 +0.04	6.96	6.90	6.96	43
15 Mar 23	6.86000 +0.12	7.14	6.86	6.90	2,155
14 Mar 23	6.74000 -0.02	6.80	6.56	6.66	9,606
13 Mar 23	6.76000 -0.14	6.80	6.56	6.80	9,747
10 Mar 23	6.90000 -0.06	7.10	6.82	6.94	4,474
09 Mar 23	6.96000 -0.04	7.00	6.80	7.00	718
08 Mar 23	7.00000 +0.10	7.04	6.82	7.02	2,298
07 Mar 23	6.90000 -0.10	7.00	6.80	7.00	5,725
06 Mar 23	7.00000 +0.10	7.14	6.80	6.80	3,181
03 Mar 23	6.90000 +0.00	7.02	6.80	6.90	3,930
02 Mar 23	6.90000 +0.00	7.00	6.76	7.00	3,794
01 Mar 23	6.90000 +0.08	7.30	6.80	6.94	20,401
28 Feb 23	6.82000 -0.08	6.98	6.70	6.78	6,082
27 Feb 23	6.90000 +0.14	7.00	6.50	6.86	8,954
24 Feb 23	6.76000 -0.04	6.86	6.60	6.60	2,572
23 Feb 23	6.80000 -0.02	6.80	6.60	6.60	5,441
22 Feb 23	6.82000 +0.08	6.82	6.54	6.58	3,556
21 Feb 23	6.74000 -0.06	6.80	6.64	6.64	3,250
20 Feb 23	6.80000 -0.08	6.94	6.70	6.70	2,873
17 Feb 23	6.88000 +0.18	6.88	6.42	6.58	8,024
16 Feb 23	6.70000 -0.06	6.78	6.60	6.66	8,881
15 Feb 23	6.76000 -0.08	6.86	6.62	6.74	804
14 Feb 23	6.84000 +0.04	6.84	6.70	6.70	1,736
13 Feb 23	6.80000 +0.00	6.90	6.62	6.90	4,224
10 Feb 23	6.80000 -0.04	6.90	6.62	6.62	4,694
09 Feb 23	6.84000 +0.12	6.90	6.60	6.60	3,474
08 Feb 23	6.72000 +0.18	6.92	6.44	6.44	5,926
07 Feb 23	6.54000 -0.06	6.66	6.50	6.66	646
06 Feb 23	6.60000 +0.24	6.60	6.32	6.40	5,829
03 Feb 23	6.36000 -0.02	6.40	6.28	6.28	2,820
02 Feb 23	6.38000 +0.22	6.50	6.20	6.20	3,494
01 Feb 23	6.16000 -0.04	6.40	6.08	6.20	5,601
31 Jan 23	6.20000 +0.04	6.20	6.06	6.16	1,336
30 Jan 23	6.16000 +0.06	6.18	6.16	6.18	86
27 Jan 23	6.10000 +0.02	6.20	6.04	6.04	5,593
26 Jan 23	6.08000 +0.00	6.10	6.06	6.06	1,421
25 Jan 23	6.08000 -0.10	6.22	6.08	6.22	4,737
24 Jan 23	6.18000 +0.04	6.18	6.06	6.12	3,120
23 Jan 23	6.14000 +0.08	6.30	6.14	6.18	3,306
20 Jan 23	6.06000 -0.04	6.26	6.06	6.20	6,838
19 Jan 23	6.10000 -0.30	6.40	6.10	6.40	3,013
18 Jan 23	6.40000 -0.22	6.68	6.32	6.50	7,084
17 Jan 23	6.62000 -0.18	6.80	6.60	6.80	2,781
16 Jan 23	6.80000 +0.50	6.80	6.40	6.40	11,465
13 Jan 23	6.30000 +0.00	6.30	6.10	6.22	1,126
12 Jan 23	6.30000 +0.14	6.30	6.20	6.20	2,774
11 Jan 23	6.16000 -0.18	6.26	6.06	6.26	5,013
10 Jan 23	6.34000 +0.44	6.40	5.90	5.90	7,450
09 Jan 23	5.90000 -0.10	6.10	5.76	6.02	3,470
06 Jan 23	6.00000 +0.06	6.12	5.82	5.82	2,207
05 Jan 23	5.94000 -0.06	6.00	5.94	6.00	594
04 Jan 23	6.00000 +0.18	6.00	5.90	5.90	2,457
03 Jan 23	5.82000 -0.10	5.90	5.70	5.82	138
02 Jan 23	5.92000 +0.08	5.92	5.72	5.84	2,438
30 Dec 22	5.84000 +0.08	6.08	5.70	5.80	17,282
29 Dec 22	5.76000 +0.16	6.00	5.38	5.38	22,599
28 Dec 22	5.60000 +0.34	5.60	5.20	5.36	16,591
27 Dec 22	5.26000 -0.04	5.40	5.20	5.20	304
23 Dec 22	5.30000 -0.06	5.38	5.10	5.26	5,758
22 Dec 22	5.36000 -0.10	5.48	5.24	5.38	3,561
21 Dec 22	5.46000 -0.38	5.82	5.32	5.72	41,594
20 Dec 22	5.84000 -0.02	5.88	5.72	5.74	2,353
19 Dec 22	5.86000 -0.10	5.88	5.78	5.84	1,362
16 Dec 22	5.96000 -0.22	6.00	5.72	6.00	7,421
15 Dec 22	6.18000 +0.00	6.24	6.18	6.24	83
14 Dec 22	6.18000 -0.02	6.20	6.02	6.16	2,490
13 Dec 22	6.20000 -0.16	6.38	6.10	6.38	3,962
12 Dec 22	6.36000 -0.20	6.60	6.30	6.56	3,267
09 Dec 22	6.56000 +0.06	6.72	6.50	6.62	13,703
08 Dec 22	6.50000 +0.20	6.50	6.32	6.42	725
07 Dec 22	6.30000 -0.14	6.56	6.30	6.56	3,045
06 Dec 22	6.44000 -0.02	6.44	6.44	6.44	0
05 Dec 22	6.46000 -0.04	6.50	6.38	6.50	669
02 Dec 22	6.50000 +0.34	6.94	6.46	6.68	9,947
01 Dec 22	6.16000 +0.28	6.16	5.80	6.00	3,140
30 Nov 22	5.88000 +0.10	5.88	5.74	5.84	3,378
29 Nov 22	5.78000 +0.08	5.78	5.78	5.78	0
28 Nov 22	5.70000 -0.02	5.80	5.70	5.80	4,134
25 Nov 22	5.72000 -0.06	5.88	5.72	5.86	2,240
24 Nov 22	5.78000 +0.04	5.80	5.68	5.70	2,644
23 Nov 22	5.74000 -0.02	5.78	5.70	5.70	1,100
22 Nov 22	5.76000 -0.02	5.84	5.70	5.84	600
21 Nov 22	5.78000 +0.04	5.78	5.40	5.62	652
18 Nov 22	5.74000 +0.28	5.74	5.58	5.58	3,737
17 Nov 22	5.46000 -0.16	5.80	5.42	5.72	5,028
16 Nov 22	5.62000 -0.18	5.80	5.62	5.68	589
15 Nov 22	5.80000 +0.10	5.80	5.52	5.70	11,950
14 Nov 22	5.70000 +0.02	5.70	5.42	5.68	14,014
11 Nov 22	5.68000 -0.10	5.82	5.68	5.70	7,283
10 Nov 22	5.78000 -0.10	5.80	5.64	5.76	4,745
09 Nov 22	5.88000 +0.08	5.88	5.88	5.88	3,000
08 Nov 22	5.80000 +0.10	5.80	5.58	5.58	3,256
07 Nov 22	5.70000 +0.00	5.72	5.50	5.58	1,665
04 Nov 22	5.70000 +0.00	5.78	5.52	5.78	2,608
03 Nov 22	5.70000 +0.20	5.70	5.54	5.62	957
02 Nov 22	5.50000 -0.06	5.78	5.50	5.50	2,255
01 Nov 22	5.56000 -0.16	5.82	5.50	5.82	1,548
31 Oct 22	5.72000 -0.12	5.72	5.60	5.60	2,104
28 Oct 22	5.84000 +0.00	5.84	5.66	5.72	2,967
27 Oct 22	5.84000 +0.04	5.84	5.68	5.68	300
26 Oct 22	5.80000 -0.08	5.80	5.66	5.76	3,898
25 Oct 22	5.88000 +0.68	5.88	5.24	5.24	9,395
24 Oct 22	5.20000 -0.04	5.36	5.10	5.36	2,771
21 Oct 22	5.24000 -0.16	5.24	5.00	5.20	5,629
20 Oct 22	5.40000 +0.34	5.40	4.96	5.02	6,500
19 Oct 22	5.06000 -0.14	5.18	4.82	5.18	6,222
18 Oct 22	5.20000 +0.20	5.20	4.90	5.00	4,551
17 Oct 22	5.00000 -0.28	5.26	5.00	5.26	2,192
14 Oct 22	5.28000 +0.34	5.28	4.82	4.82	2,754
13 Oct 22	4.94000 -0.24	5.06	4.94	5.06	940
12 Oct 22	5.18000 +0.20	5.18	4.75	4.86	6,132
11 Oct 22	4.98000 -0.64	5.50	4.75	5.50	9,424
10 Oct 22	5.62000 +0.30	5.70	5.20	5.20	6,176
07 Oct 22	5.32000 +0.14	5.32	4.90	5.12	8,012
06 Oct 22	5.18000 +0.02	5.22	5.10	5.10	2,597
05 Oct 22	5.16000 +0.38	5.32	4.87	4.87	6,803
04 Oct 22	4.78000 +0.70	4.95	4.20	4.20	34,163
03 Oct 22	4.08000 -0.33	4.45	4.08	4.45	15,605
30 Sep 22	4.41000 -0.33	4.77	4.30	4.68	21,017
29 Sep 22	4.74000 -0.46	5.22	4.40	5.22	18,371
28 Sep 22	5.20000 +0.04	5.20	4.92	5.20	7,831
27 Sep 22	5.16000 -0.12	5.26	5.10	5.24	12,316
26 Sep 22	5.28000 +0.06	5.28	5.20	5.26	1,840
23 Sep 22	5.22000 -0.32	5.48	5.10	5.48	35,750
22 Sep 22	5.54000 -0.16	6.08	5.44	5.64	139,997
21 Sep 22	5.70000 -0.24	6.08	5.62	5.88	19,603
20 Sep 22	5.94000 +0.24	5.94	5.52	5.60	16,460
19 Sep 22	5.70000 +0.26	5.78	5.24	5.40	23,579
16 Sep 22	5.44000 +0.74	5.60	4.70	4.70	43,718
15 Sep 22	4.70000 -0.50	5.18	4.70	5.18	23,750
14 Sep 22	5.20000 -0.14	5.28	5.14	5.28	7,694
13 Sep 22	5.34000 -0.52	5.80	5.26	5.80	33,431
12 Sep 22	5.86000 -0.28	6.10	5.72	6.10	5,288
09 Sep 22	6.14000 -0.04	6.36	6.00	6.36	8,751
08 Sep 22	6.18000 -0.32	6.50	6.18	6.50	20,024
07 Sep 22	6.50000 -0.12	6.70	6.40	6.70	6,744
06 Sep 22	6.62000 -0.34	6.80	6.50	6.80	4,263
05 Sep 22	6.96000 +0.26	6.96	6.50	6.64	3,075
02 Sep 22	6.70000 +0.10	6.70	6.36	6.66	16,806
01 Sep 22	6.60000 -0.16	6.82	6.60	6.82	18,066
31 Aug 22	6.76000 -0.16	6.96	6.76	6.96	5,434
30 Aug 22	6.92000 +0.02	7.04	6.90	7.00	1,079
29 Aug 22	6.90000 -0.06	7.00	6.84	7.00	3,274
26 Aug 22	6.96000 -0.20	7.22	6.90	7.10	6,202
25 Aug 22	7.16000 +0.02	7.20	7.14	7.18	745
24 Aug 22	7.14000 -0.12	7.20	7.14	7.20	626
23 Aug 22	7.26000 +0.04	7.30	7.16	7.16	5,164
22 Aug 22	7.22000 -0.04	7.26	7.20	7.26	2,180
19 Aug 22	7.26000 -0.06	7.26	7.24	7.24	190
18 Aug 22	7.32000 +0.12	7.34	7.14	7.14	1,709
17 Aug 22	7.20000 +0.00	7.26	7.20	7.26	276
16 Aug 22	7.20000 +0.18	7.20	7.04	7.08	2,289
15 Aug 22	7.02000 +0.22	7.04	6.86	6.86	1,258
12 Aug 22	6.80000 -0.20	7.00	6.80	7.00	2,700
11 Aug 22	7.00000 -0.06	7.06	7.00	7.06	1,815
10 Aug 22	7.06000 +0.18	7.06	6.94	6.94	893
09 Aug 22	6.88000 -0.20	7.04	6.76	7.02	11,831
08 Aug 22	7.08000 -0.02	7.14	7.02	7.14	1,731
05 Aug 22	7.10000 -0.20	7.22	7.04	7.22	2,552
04 Aug 22	7.30000 +0.00	7.30	7.22	7.22	1,940
03 Aug 22	7.30000 +0.12	7.30	7.02	7.12	5,195
02 Aug 22	7.18000 -0.12	7.20	7.02	7.10	9,922
01 Aug 22	7.30000 -0.30	7.58	7.30	7.58	2,194
29 Jul 22	7.60000 +0.00	7.60	7.20	7.40	22,958
28 Jul 22	7.60000 +0.04	7.68	7.40	7.68	3,113
27 Jul 22	7.56000 +0.08	7.56	7.40	7.40	1,005
26 Jul 22	7.48000 -0.06	7.60	7.40	7.60	2,349
25 Jul 22	7.54000 +0.00	7.60	7.50	7.50	793
22 Jul 22	7.54000 -0.08	7.70	7.54	7.70	3,592
21 Jul 22	7.62000 -0.04	7.62	7.60	7.62	2,989
20 Jul 22	7.66000 +0.00	7.68	7.60	7.62	231
19 Jul 22	7.66000 -0.08	7.66	7.62	7.66	7
18 Jul 22	7.74000 -0.16	7.74	7.60	7.70	875
15 Jul 22	7.90000 +0.18	7.90	7.62	7.78	1,465
14 Jul 22	7.72000 -0.10	7.72	7.62	7.64	1,490
13 Jul 22	7.82000 -0.08	7.82	7.82	7.82	650
12 Jul 22	7.90000 +0.00	7.90	7.70	7.70	1,040
11 Jul 22	7.90000 +0.04	7.90	7.88	7.88	116
08 Jul 22	7.86000 -0.08	8.00	7.72	7.90	7,903
07 Jul 22	7.94000 -0.22	8.10	7.82	8.08	1,320
06 Jul 22	8.16000 +0.04	8.16	8.00	8.00	152
05 Jul 22	8.12000 -0.04	8.16	7.74	8.16	11,872
04 Jul 22	8.16000 -0.04	8.16	8.00	8.00	235
01 Jul 22	8.20000 +0.20	8.20	7.90	8.08	2,500
30 Jun 22	8.00000 +0.00	8.00	7.80	7.82	23,622
29 Jun 22	8.00000 -0.30	8.20	7.86	8.18	28,242
28 Jun 22	8.30000 +0.02	8.30	8.04	8.20	1,778
27 Jun 22	8.28000 -0.02	8.30	8.10	8.22	1,452
24 Jun 22	8.30000 +0.12	8.30	8.30	8.30	0
23 Jun 22	8.18000 -0.10	8.22	7.90	8.22	4,235
22 Jun 22	8.28000 +0.22	8.30	7.98	7.98	1,750
21 Jun 22	8.06000 -0.02	8.12	7.86	8.00	5,343
20 Jun 22	8.08000 +0.14	8.08	7.86	7.86	698
17 Jun 22	7.94000 +0.04	7.98	7.86	7.86	21,432
16 Jun 22	7.90000 -0.14	8.08	7.90	8.02	6,837
15 Jun 22	8.04000 +0.00	8.20	8.04	8.12	279
14 Jun 22	8.04000 -0.08	8.08	8.00	8.04	1,021
13 Jun 22	8.12000 -0.10	8.12	8.02	8.12	13,196
10 Jun 22	8.22000 -0.02	8.22	8.12	8.16	2,813
09 Jun 22	8.24000 -0.06	8.30	8.14	8.14	1,148
08 Jun 22	8.30000 +0.00	8.30	8.30	8.30	2,955
07 Jun 22	8.30000 +0.00	8.30	8.30	8.30	0
06 Jun 22	8.30000 +0.08	8.30	8.14	8.30	166
03 Jun 22	8.22000 -0.04	8.30	8.12	8.30	3,394
02 Jun 22	8.26000 +0.18	8.30	8.20	8.20	4,267
01 Jun 22	8.08000 -0.06	8.18	8.06	8.18	913
31 May 22	8.14000 +0.16	8.22	8.00	8.06	3,749
30 May 22	7.98000 +0.00	8.08	7.92	8.04	7,164
27 May 22	7.98000 +0.08	7.98	7.66	7.98	2,023
26 May 22	7.90000 +0.14	7.90	7.90	7.90	0
25 May 22	7.76000 -0.14	7.82	7.70	7.82	311
24 May 22	7.90000 +0.00	8.00	7.82	8.00	1,301
23 May 22	7.90000 +0.14	7.90	7.88	7.88	2,065
20 May 22	7.76000 +0.00	7.90	7.72	7.72	1,871
19 May 22	7.76000 +0.02	7.76	7.72	7.72	400
18 May 22	7.74000 -0.06	7.80	7.74	7.76	294
17 May 22	7.80000 +0.10	7.86	7.62	7.62	1,309
16 May 22	7.70000 -0.06	7.84	7.60	7.84	813
13 May 22	7.76000 -0.02	7.88	7.52	7.60	6,296
12 May 22	7.78000 -0.12	7.78	7.60	7.70	6,901
11 May 22	7.90000 +0.28	7.90	7.60	7.60	20,099
10 May 22	7.62000 -0.08	7.80	7.60	7.80	20,412
09 May 22	7.70000 -0.60	8.30	7.64	8.30	12,318
06 May 22	8.30000 +0.84	8.30	7.38	7.38	24,756
05 May 22	7.46000 -0.82	8.30	7.46	8.20	13,015
04 May 22	8.28000 +0.18	8.28	8.12	8.12	1,537
03 May 22	8.10000 -0.26	8.40	8.06	8.26	22,908
02 May 22	8.36000 -0.16	8.60	8.16	8.60	5,383
29 Apr 22	8.52000 -0.14	8.58	8.52	8.58	378
28 Apr 22	8.66000 -0.12	8.78	8.58	8.64	2,210
27 Apr 22	8.78000 +0.02	8.78	8.50	8.78	4,726
26 Apr 22	8.76000 -0.02	8.78	8.68	8.78	842
25 Apr 22	8.78000 +0.08	8.78	8.70	8.78	1,553
22 Apr 22	8.70000 +0.00	8.80	8.52	8.62	33,284
21 Apr 22	8.70000 +0.06	8.78	8.52	8.62	5,777
20 Apr 22	8.64000 +0.04	8.68	8.54	8.54	237
19 Apr 22	8.60000 +0.04	8.66	8.50	8.54	4,627
14 Apr 22	8.56000 -0.16	8.70	8.52	8.70	7,976
13 Apr 22	8.72000 -0.08	8.76	8.66	8.72	7,199
12 Apr 22	8.80000 +0.08	8.80	8.80	8.80	3,143
11 Apr 22	8.72000 -0.08	8.80	8.70	8.80	16,967
08 Apr 22	8.80000 +0.10	8.80	8.70	8.78	4,286
07 Apr 22	8.70000 +0.04	8.78	8.58	8.58	4,239
06 Apr 22	8.66000 -0.04	8.70	8.62	8.62	7,137
05 Apr 22	8.70000 -0.10	8.90	8.58	8.72	18,400
04 Apr 22	8.80000 +0.10	8.92	8.58	8.62	103,305
01 Apr 22	8.70000 +0.00	8.70	8.50	8.70	1,482
31 Mar 22	8.70000 +0.06	8.70	8.60	8.60	1,280
30 Mar 22	8.64000 -0.02	8.66	8.42	8.60	4,634
29 Mar 22	8.66000 -0.08	8.70	8.60	8.68	3,024
28 Mar 22	8.74000 -0.02	8.74	8.56	8.68	9,778
25 Mar 22	8.76000 -0.22	8.90	8.76	8.90	885
24 Mar 22	8.98000 +0.02	8.98	8.64	8.88	2,803
23 Mar 22	8.96000 +0.00	8.96	8.88	8.88	92
22 Mar 22	8.96000 +0.12	9.00	8.80	8.80	2,565
21 Mar 22	8.84000 -0.20	9.10	8.84	9.04	2,318
18 Mar 22	9.04000 +0.02	9.08	8.92	9.00	2,744
17 Mar 22	9.02000 +0.04	9.02	8.82	8.90	5,303
16 Mar 22	8.98000 -0.22	9.20	8.90	9.20	4,082
15 Mar 22	9.20000 +0.10	9.20	9.00	9.20	1,422
14 Mar 22	9.10000 +0.10	9.14	8.92	9.08	1,287
11 Mar 22	9.00000 +0.00	9.10	8.90	8.92	2,638
10 Mar 22	9.00000 +0.00	9.24	8.92	8.92	2,956
09 Mar 22	9.00000 -0.02	9.20	8.84	9.20	3,915
08 Mar 22	9.02000 -0.18	9.30	9.02	9.12	3,735
07 Mar 22	9.20000 +0.40	9.30	8.60	9.02	24,990
04 Mar 22	8.80000 -0.22	9.02	8.72	9.02	3,990
03 Mar 22	9.02000 -0.06	9.22	9.00	9.00	4,725
02 Mar 22	9.08000 -0.20	9.18	9.00	9.18	3,072
01 Mar 22	9.28000 +0.18	9.30	9.00	9.24	846
28 Feb 22	9.10000 -0.24	9.30	9.00	9.24	3,826
25 Feb 22	9.34000 +0.34	9.50	8.96	8.96	8,863
24 Feb 22	9.00000 -0.40	9.20	8.72	9.18	18,595
23 Feb 22	9.40000 +0.14	9.40	9.10	9.20	8,876
22 Feb 22	9.26000 +0.26	9.26	8.56	8.88	19,116
21 Feb 22	9.00000 -0.16	9.50	8.92	9.24	25,237
18 Feb 22	9.16000 +0.08	9.38	9.00	9.00	14,614
17 Feb 22	9.08000 -0.38	9.36	9.02	9.36	10,168
16 Feb 22	9.46000 +0.00	9.46	9.10	9.36	13,025
15 Feb 22	9.46000 +0.00	9.50	9.26	9.50	6,529
14 Feb 22	9.46000 -0.26	9.80	9.30	9.70	16,618
11 Feb 22	9.72000 +0.00	9.90	9.72	9.82	5,458
10 Feb 22	9.72000 -0.04	9.86	9.70	9.70	4,676
09 Feb 22	9.76000 +0.20	9.80	9.54	9.54	7,142
08 Feb 22	9.56000 +0.06	9.56	9.32	9.40	1,763
07 Feb 22	9.50000 -0.02	9.50	9.10	9.46	8,804
04 Feb 22	9.52000 -0.08	9.60	9.46	9.52	6,714
03 Feb 22	9.60000 -0.04	9.70	9.48	9.48	3,768
02 Feb 22	9.64000 +0.34	9.64	9.14	9.40	19,837
01 Feb 22	9.30000 -0.06	9.46	9.26	9.46	9,247
31 Jan 22	9.36000 -0.10	9.48	9.36	9.46	2,933
28 Jan 22	9.46000 -0.04	9.60	9.36	9.60	3,150
27 Jan 22	9.50000 +0.00	9.76	9.18	9.40	22,666
26 Jan 22	9.50000 +0.30	9.50	9.18	9.18	6,137
25 Jan 22	9.20000 -0.06	9.26	9.14	9.24	6,659
24 Jan 22	9.26000 -0.18	9.48	9.14	9.48	15,788
21 Jan 22	9.44000 -0.20	9.90	9.28	9.90	11,111
20 Jan 22	9.64000 +0.20	9.90	9.32	9.40	18,442
19 Jan 22	9.44000 -0.44	9.80	9.34	9.78	3,222
18 Jan 22	9.88000 -0.12	9.92	9.22	9.92	13,295
17 Jan 22	10.00000 +0.18	10.10	9.90	9.90	5,977
14 Jan 22	9.82000 -0.14	9.88	9.50	9.86	7,557
13 Jan 22	9.96000 -0.24	10.10	9.74	10.10	2,247
12 Jan 22	10.20000 +0.88	10.20	9.50	9.50	26,005
11 Jan 22	9.32000 +0.14	9.32	9.16	9.20	6,107
10 Jan 22	9.18000 -0.28	9.34	9.16	9.34	2,111
07 Jan 22	9.46000 -0.04	9.50	9.32	9.50	1,342
06 Jan 22	9.50000 +0.04	9.50	9.22	9.30	839
05 Jan 22	9.46000 -0.04	9.46	9.40	9.42	1,728
04 Jan 22	9.50000 +0.00	9.60	9.34	9.50	2,700
03 Jan 22	9.50000 +0.20	9.50	9.28	9.36	7,368
30 Dec 21	9.30000 +0.06	9.30	9.06	9.14	26,126
29 Dec 21	9.24000 -0.02	9.26	9.10	9.16	11,815
28 Dec 21	9.26000 +0.36	9.26	8.70	8.84	7,722
27 Dec 21	8.90000 -0.08	8.98	8.72	8.98	17,880
23 Dec 21	8.98000 +0.16	9.00	8.82	8.88	7,975
22 Dec 21	8.82000 -0.18	9.06	8.82	9.00	6,199
21 Dec 21	9.00000 +0.00	9.10	8.84	9.10	2,994
20 Dec 21	9.00000 -0.28	9.18	8.80	9.18	6,911
17 Dec 21	9.28000 +0.00	9.28	9.16	9.18	736
16 Dec 21	9.28000 +0.12	9.28	9.18	9.24	1,647
15 Dec 21	9.16000 -0.02	9.28	9.12	9.28	2,649
14 Dec 21	9.18000 +0.18	9.18	8.78	9.06	9,580
13 Dec 21	9.00000 +0.00	9.48	9.00	9.20	7,492
10 Dec 21	9.00000 -0.40	9.38	8.98	9.38	3,006
09 Dec 21	9.40000 +0.40	9.40	8.98	8.98	6,276
08 Dec 21	9.00000 -0.08	9.30	8.92	9.10	17,066
07 Dec 21	9.08000 -0.02	9.10	8.84	9.10	12,095
06 Dec 21	9.10000 +0.10	9.10	8.94	9.10	4,907
03 Dec 21	9.00000 -0.32	9.26	9.00	9.26	3,999
02 Dec 21	9.32000 -0.02	9.42	9.26	9.42	5,547
01 Dec 21	9.34000 +0.24	9.34	9.16	9.30	16,180
30 Nov 21	9.10000 -0.50	9.56	8.92	9.56	13,528
29 Nov 21	9.60000 +0.20	9.60	9.46	9.50	3,312
26 Nov 21	9.40000 -0.20	9.52	9.36	9.52	2,800
25 Nov 21	9.60000 -0.40	10.00	9.50	9.98	11,083
24 Nov 21	10.00000 +0.14	10.00	9.90	9.90	2,935
23 Nov 21	9.86000 +0.04	9.86	9.86	9.86	0
22 Nov 21	9.82000 +0.06	9.94	9.68	9.86	1,583
19 Nov 21	9.76000 -0.14	9.92	9.60	9.80	6,273
18 Nov 21	9.90000 -0.20	10.20	9.90	10.20	6,397
17 Nov 21	10.10000 +0.05	10.15	10.00	10.05	685
16 Nov 21	10.05000 -0.25	10.20	9.94	10.20	6,237
15 Nov 21	10.30000 +0.10	10.30	10.10	10.30	4,429
12 Nov 21	10.20000 +0.20	10.25	9.98	10.05	1,890
11 Nov 21	10.00000 -0.25	10.30	9.92	10.30	6,940
10 Nov 21	10.25000 +0.05	10.25	9.98	10.15	9,628
09 Nov 21	10.20000 +0.24	10.45	10.10	10.25	10,081
08 Nov 21	9.96000 -0.04	10.25	9.96	10.05	7,651
05 Nov 21	10.00000 +0.00	10.30	9.88	10.15	18,638
04 Nov 21	10.00000 +0.40	10.00	9.50	9.60	13,310
03 Nov 21	9.60000 +0.20	9.60	9.36	9.36	13,588
02 Nov 21	9.40000 -0.20	9.60	9.38	9.58	17,541
01 Nov 21	9.60000 +0.28	9.60	9.34	9.42	7,662
29 Oct 21	9.32000 -0.28	9.60	9.32	9.50	22,802
28 Oct 21	9.60000 -0.22	9.78	9.56	9.78	9,620
27 Oct 21	9.82000 -0.16	9.94	9.76	9.90	28,191
26 Oct 21	9.98000 -0.02	10.00	9.82	9.92	4,366
25 Oct 21	10.00000 +0.00	10.05	9.84	10.05	10,309
22 Oct 21	10.00000 +0.36	10.05	9.74	9.74	10,788
21 Oct 21	9.64000 -0.56	10.10	9.64	10.10	25,399
20 Oct 21	10.20000 +0.05	10.30	9.74	10.30	21,907
19 Oct 21	10.15000 +0.25	10.30	9.90	9.90	9,487
18 Oct 21	9.90000 -0.30	10.30	9.90	10.30	5,191
15 Oct 21	10.20000 +0.40	10.35	9.88	9.88	13,532
14 Oct 21	9.80000 -0.20	10.00	9.72	9.90	10,203
13 Oct 21	10.00000 +0.10	10.00	9.80	10.00	520
12 Oct 21	9.90000 -0.02	10.00	9.72	9.90	1,907
11 Oct 21	9.92000 -0.08	10.20	9.80	9.92	8,932
08 Oct 21	10.00000 -0.30	10.35	9.94	10.20	3,575
07 Oct 21	10.30000 +0.42	10.35	9.80	9.90	14,520
06 Oct 21	9.88000 -0.57	10.35	9.50	10.35	17,873
05 Oct 21	10.45000 +0.15	10.45	10.20	10.30	4,017
04 Oct 21	10.30000 +0.05	10.45	10.25	10.30	6,579
01 Oct 21	10.25000 +0.15	10.30	10.05	10.10	30,813
30 Sep 21	10.10000 +0.10	10.10	9.84	10.00	4,074
29 Sep 21	10.00000 -0.05	10.00	9.90	9.92	1,753
28 Sep 21	10.05000 +0.00	10.05	9.86	9.92	15,746
27 Sep 21	10.05000 +0.09	10.05	9.90	9.96	18,421
24 Sep 21	9.96000 +0.02	10.05	9.86	10.05	12,162
23 Sep 21	9.94000 +0.04	10.05	9.80	9.90	38,711
22 Sep 21	9.90000 +0.10	9.90	9.80	9.84	28,060
21 Sep 21	9.80000 +0.14	9.84	9.70	9.80	14,486
20 Sep 21	9.66000 -0.14	9.92	9.56	9.84	58,891
17 Sep 21	9.80000 -0.10	9.82	9.58	9.68	41,583
16 Sep 21	9.90000 -0.45	10.00	9.76	10.00	37,041
15 Sep 21	10.35000 -0.20	10.70	10.25	10.70	6,167
14 Sep 21	10.55000 +0.30	10.60	10.20	10.25	4,875
13 Sep 21	10.25000 -0.25	10.65	10.25	10.65	3,128
10 Sep 21	10.50000 -0.05	10.60	10.40	10.50	7,480
09 Sep 21	10.55000 -0.15	10.80	10.55	10.80	2,796
08 Sep 21	10.70000 +0.15	10.75	10.50	10.75	2,673
07 Sep 21	10.55000 -0.20	10.90	10.55	10.80	11,918
06 Sep 21	10.75000 +0.45	10.75	10.40	10.40	3,939
03 Sep 21	10.30000 -0.35	10.80	10.20	10.75	4,709
02 Sep 21	10.65000 +0.15	10.65	10.20	10.45	8,318
01 Sep 21	10.50000 +0.15	11.00	10.25	10.45	19,633
31 Aug 21	10.35000 +0.00	10.65	10.25	10.25	33,864
30 Aug 21	10.35000 +0.15	10.35	10.10	10.30	7,783
27 Aug 21	10.20000 -0.20	10.45	10.15	10.30	10,813
26 Aug 21	10.40000 +0.00	10.40	10.30	10.30	2,491
25 Aug 21	10.40000 -0.50	10.80	10.40	10.80	6,041
24 Aug 21	10.90000 +0.15	10.90	10.65	10.65	1,587
23 Aug 21	10.75000 +0.00	10.75	10.55	10.70	3,623
20 Aug 21	10.75000 +0.45	10.90	10.40	10.40	7,342
19 Aug 21	10.30000 -0.20	10.60	10.20	10.55	3,678
18 Aug 21	10.50000 +0.10	10.60	10.20	10.50	3,159
17 Aug 21	10.40000 +0.15	10.60	10.20	10.35	3,487
16 Aug 21	10.25000 -0.10	10.50	10.15	10.40	8,739
13 Aug 21	10.35000 -0.35	10.80	10.30	10.80	5,275
12 Aug 21	10.70000 +0.00	10.75	10.45	10.75	6,496
11 Aug 21	10.70000 +0.70	10.75	10.00	10.00	5,756
10 Aug 21	10.00000 -0.45	10.45	10.00	10.45	3,531
09 Aug 21	10.45000 +0.10	10.50	10.25	10.50	5,709
06 Aug 21	10.35000 -0.35	10.50	10.30	10.50	2,073
05 Aug 21	10.70000 +0.50	10.70	10.10	10.30	7,277
04 Aug 21	10.20000 +0.05	10.75	10.10	10.45	17,322
03 Aug 21	10.15000 -0.55	10.55	10.15	10.55	10,154
02 Aug 21	10.70000 +0.15	10.90	10.55	10.55	21,305
30 Jul 21	10.55000 +0.45	10.55	10.00	10.05	17,610
29 Jul 21	10.10000 -0.35	10.50	10.00	10.45	13,385
28 Jul 21	10.45000 +0.30	10.45	10.10	10.20	26,169
27 Jul 21	10.15000 +0.15	10.45	10.00	10.05	11,658
26 Jul 21	10.00000 -0.05	10.50	9.94	10.05	11,028
23 Jul 21	10.05000 +0.13	10.05	9.84	9.84	1,330
22 Jul 21	9.92000 -0.23	10.20	9.80	10.10	8,717
21 Jul 21	10.15000 +0.37	10.15	9.58	9.86	8,716
20 Jul 21	9.78000 +0.32	9.88	9.60	9.60	2,326
19 Jul 21	9.46000 -0.06	9.70	9.46	9.62	3,037
16 Jul 21	9.52000 -0.06	9.62	9.40	9.52	5,341
15 Jul 21	9.58000 -0.02	9.70	9.40	9.60	8,098
14 Jul 21	9.60000 +0.30	9.60	9.10	9.20	5,603
13 Jul 21	9.30000 -0.10	9.30	9.00	9.30	5,634
12 Jul 21	9.40000 -0.16	9.54	9.26	9.46	1,578
09 Jul 21	9.56000 +0.06	9.56	9.54	9.54	65
08 Jul 21	9.50000 -0.20	9.60	9.40	9.60	1,917
07 Jul 21	9.70000 -0.02	9.70	9.52	9.62	1,154
06 Jul 21	9.72000 +0.00	9.72	9.70	9.72	756
05 Jul 21	9.72000 +0.02	9.72	9.34	9.60	3,754
02 Jul 21	9.70000 -0.26	9.86	9.60	9.86	329
01 Jul 21	9.96000 +0.16	10.00	9.82	10.00	632
30 Jun 21	9.80000 -0.25	9.90	9.70	9.90	2,875
29 Jun 21	10.05000 +0.25	10.05	9.72	9.82	1,686
28 Jun 21	9.80000 -0.40	10.20	9.80	10.10	1,602
25 Jun 21	10.20000 +0.10	10.20	10.10	10.20	1,667
24 Jun 21	10.10000 +0.10	10.10	10.00	10.10	196
23 Jun 21	10.00000 -0.05	10.10	9.94	9.94	1,786
22 Jun 21	10.05000 +0.13	10.05	9.92	9.92	2,024
21 Jun 21	9.92000 +0.00	9.92	9.92	9.92	1,353
18 Jun 21	9.92000 -0.08	10.10	9.92	10.10	1,544
17 Jun 21	10.00000 -0.05	10.35	10.00	10.15	3,699
16 Jun 21	10.05000 -0.05	10.30	9.80	10.20	16,472
15 Jun 21	10.10000 -0.05	10.10	9.60	10.05	8,823
14 Jun 21	10.15000 +0.05	10.20	10.05	10.05	2,455
11 Jun 21	10.10000 +0.00	10.20	9.90	10.00	5,422
10 Jun 21	10.10000 -0.10	10.15	10.00	10.15	4,681
09 Jun 21	10.20000 +0.10	10.20	10.10	10.15	2,019
08 Jun 21	10.10000 -0.10	10.35	10.00	10.10	18,253
07 Jun 21	10.20000 +0.10	10.20	10.10	10.20	3,133
04 Jun 21	10.10000 -0.05	10.60	10.05	10.45	21,248
03 Jun 21	10.15000 +0.00	10.25	10.05	10.15	6,921
02 Jun 21	10.15000 +0.05	10.25	9.90	10.10	20,345
01 Jun 21	10.10000 -0.30	10.50	9.88	10.50	56,062
31 May 21	10.40000 +0.20	10.50	10.05	10.05	9,568
28 May 21	10.20000 -0.30	10.50	10.00	10.50	42,925
27 May 21	10.50000 +0.10	10.50	10.20	10.30	14,671
26 May 21	10.40000 -0.05	10.50	10.35	10.45	5,677
25 May 21	10.45000 +0.35	10.50	10.10	10.10	8,648
21 May 21	10.10000 +0.05	10.40	9.90	10.15	7,256
20 May 21	10.05000 -0.05	10.35	9.68	10.15	16,374
19 May 21	10.10000 +0.12	10.10	9.72	9.90	7,579
18 May 21	9.98000 +0.04	10.00	9.86	9.86	2,590
17 May 21	9.94000 -0.31	10.20	9.74	10.15	6,787
14 May 21	10.25000 +0.89	10.30	9.60	9.60	44,427
13 May 21	9.36000 -0.54	9.80	9.22	9.80	11,212
12 May 21	9.90000 +0.54	10.00	9.36	9.36	32,710
11 May 21	9.36000 +0.22	9.36	9.08	9.10	16,640
10 May 21	9.14000 -0.16	9.40	9.14	9.40	2,488
07 May 21	9.30000 +1.10	9.40	8.66	8.70	39,204
06 May 21	8.20000 -0.10	8.38	8.20	8.38	2,313
05 May 21	8.30000 +0.02	8.30	8.14	8.20	2,207
04 May 21	8.28000 -0.14	8.48	8.20	8.48	4,576
03 May 21	8.42000 -0.08	8.64	8.42	8.58	2,123
30 Apr 21	8.50000 +0.10	8.50	8.36	8.40	2,907
29 Apr 21	8.40000 +0.00	8.58	8.40	8.40	2,529
28 Apr 21	8.40000 +0.00	8.48	8.32	8.40	9,043
27 Apr 21	8.40000 -0.18	8.64	8.38	8.64	6,236
26 Apr 21	8.58000 +0.02	8.58	8.32	8.52	5,534
23 Apr 21	8.56000 -0.04	8.60	8.50	8.52	2,926
22 Apr 21	8.60000 +0.00	8.68	8.50	8.68	2,631
21 Apr 21	8.60000 -0.06	8.76	8.60	8.60	2,979
20 Apr 21	8.66000 -0.02	8.76	8.60	8.72	4,040
19 Apr 21	8.68000 -0.16	8.74	8.62	8.74	2,419
16 Apr 21	8.84000 +0.22	8.86	8.62	8.62	3,150
15 Apr 21	8.62000 -0.22	8.96	8.62	8.92	3,438
14 Apr 21	8.84000 -0.16	8.92	8.84	8.92	473
13 Apr 21	9.00000 +0.14	9.00	8.86	8.88	31,176
12 Apr 21	8.86000 -0.14	8.86	8.74	8.80	2,025
09 Apr 21	9.00000 +0.04	9.00	8.80	8.88	1,999
08 Apr 21	8.96000 -0.04	9.04	8.88	8.90	4,728
07 Apr 21	9.00000 +0.20	9.00	8.88	8.88	3,589
06 Apr 21	8.80000 +0.06	8.84	8.70	8.70	6,282
01 Apr 21	8.74000 -0.20	9.34	8.56	9.00	14,136
31 Mar 21	8.94000 +0.22	9.00	8.52	8.64	11,020
30 Mar 21	8.72000 -0.06	8.74	8.52	8.72	10,002
29 Mar 21	8.78000 -0.02	9.00	8.70	8.82	16,995
26 Mar 21	8.80000 +0.00	9.00	8.62	8.84	13,010
25 Mar 21	8.80000 +0.08	8.90	8.64	8.64	4,077
24 Mar 21	8.72000 -0.18	8.92	8.62	8.84	8,298
23 Mar 21	8.90000 +0.00	8.94	8.84	8.94	929
22 Mar 21	8.90000 +0.00	9.02	8.82	8.96	10,098
19 Mar 21	8.90000 -0.16	9.10	8.90	9.02	2,763
18 Mar 21	9.06000 +0.08	9.10	8.92	8.92	1,992
17 Mar 21	8.98000 -0.02	9.20	8.94	8.94	4,694
16 Mar 21	9.00000 -0.16	9.18	9.00	9.18	3,994
15 Mar 21	9.16000 +0.06	9.20	9.06	9.18	7,463
12 Mar 21	9.10000 +0.02	9.20	9.10	9.14	5,358
11 Mar 21	9.08000 -0.20	9.58	9.00	9.38	35,912
10 Mar 21	9.28000 +0.24	9.58	8.98	9.06	29,401
09 Mar 21	9.04000 +0.04	9.06	8.94	9.06	8,477
08 Mar 21	9.00000 +0.32	9.04	8.76	8.76	9,679
05 Mar 21	8.68000 -0.04	8.80	8.64	8.80	3,558
04 Mar 21	8.72000 +0.00	8.80	8.60	8.64	22,703
03 Mar 21	8.72000 -0.48	9.24	8.66	9.14	55,595
02 Mar 21	9.20000 -0.30	9.68	9.20	9.58	13,127
01 Mar 21	9.50000 -0.16	9.78	9.50	9.78	5,871
26 Feb 21	9.66000 -0.89	10.55	9.40	10.55	24,096
25 Feb 21	10.55000 +0.73	10.75	10.00	10.00	13,159
24 Feb 21	9.82000 -0.23	10.30	9.18	10.00	30,341
23 Feb 21	10.05000 -0.15	10.75	9.90	10.20	42,022
22 Feb 21	10.20000 +0.46	10.40	9.92	9.92	64,324
19 Feb 21	9.74000 +0.22	9.80	9.56	9.60	9,121
18 Feb 21	9.52000 -0.06	9.84	9.52	9.72	20,840
17 Feb 21	9.58000 +0.02	9.66	9.48	9.48	12,365
16 Feb 21	9.56000 +0.50	9.74	9.20	9.22	19,649
15 Feb 21	9.06000 -0.06	9.20	8.94	9.14	3,776
12 Feb 21	9.12000 +0.16	9.16	8.96	9.00	2,839
11 Feb 21	8.96000 +0.00	9.00	8.96	8.98	2,656
10 Feb 21	8.96000 +0.16	9.20	8.74	8.80	11,619
09 Feb 21	8.80000 -0.40	9.12	8.80	9.12	5,207
08 Feb 21	9.20000 +0.34	9.20	8.74	8.78	25,676
05 Feb 21	8.86000 +0.04	8.92	8.72	8.80	7,251
04 Feb 21	8.82000 +0.12	8.88	8.46	8.88	14,771
03 Feb 21	8.70000 -0.12	9.00	8.58	8.74	27,783
02 Feb 21	8.82000 -0.10	9.06	8.60	9.06	9,650
01 Feb 21	8.92000 +0.22	9.08	8.54	8.82	11,630
29 Jan 21	8.70000 +0.18	8.70	8.48	8.52	14,417
28 Jan 21	8.52000 -0.04	8.70	8.50	8.68	5,761
27 Jan 21	8.56000 -0.44	8.94	8.38	8.90	8,464
26 Jan 21	9.00000 +0.00	9.24	8.90	9.24	8,886
25 Jan 21	9.00000 +0.34	9.08	8.58	8.60	9,549
22 Jan 21	8.66000 -0.20	8.86	8.60	8.86	10,542
21 Jan 21	8.86000 -0.04	8.90	8.76	8.86	7,808
20 Jan 21	8.90000 -0.16	9.20	8.90	9.02	12,440
19 Jan 21	9.06000 -0.06	9.20	9.00	9.18	1,222
18 Jan 21	9.12000 -0.10	9.18	9.04	9.18	2,104
15 Jan 21	9.22000 -0.22	9.62	9.10	9.62	3,795
14 Jan 21	9.44000 +0.26	9.60	9.16	9.30	16,300
13 Jan 21	9.18000 +0.30	9.40	8.92	9.00	41,139
12 Jan 21	8.88000 -0.26	9.30	8.76	9.30	6,675
11 Jan 21	9.14000 -0.16	9.80	8.76	9.42	21,558
08 Jan 21	9.30000 +0.06	9.36	9.20	9.36	10,201
07 Jan 21	9.24000 +0.24	9.42	9.02	9.02	22,865
06 Jan 21	9.00000 +0.16	9.00	8.80	8.80	8,864
05 Jan 21	8.84000 -0.24	9.24	8.84	9.24	9,627
04 Jan 21	9.08000 +0.04	9.20	8.98	9.04	11,618
30 Dec 20	9.04000 +0.06	9.10	8.90	9.10	3,144
29 Dec 20	8.98000 -0.08	9.18	8.74	9.18	11,372
28 Dec 20	9.06000 +0.24	9.24	8.78	8.86	20,483
23 Dec 20	8.82000 +0.06	8.96	8.52	8.52	12,644
22 Dec 20	8.76000 +0.10	8.82	8.68	8.76	20,807
21 Dec 20	8.66000 +0.46	8.78	8.30	8.60	16,869
18 Dec 20	8.20000 +0.34	8.22	7.86	7.88	9,616
17 Dec 20	7.86000 -0.18	8.10	7.86	8.02	11,904
16 Dec 20	8.04000 -0.06	8.14	7.96	8.14	1,399
15 Dec 20	8.10000 +0.16	8.20	7.96	8.20	16,384
14 Dec 20	7.94000 -0.28	8.10	7.88	8.10	4,432
11 Dec 20	8.22000 +0.14	8.28	8.08	8.18	4,089
10 Dec 20	8.08000 -0.52	8.36	8.06	8.36	4,961
09 Dec 20	8.60000 +0.30	8.60	8.08	8.40	6,470
08 Dec 20	8.30000 +0.06	8.40	8.16	8.30	13,680
07 Dec 20	8.24000 -0.08	8.64	7.98	8.00	8,720
04 Dec 20	8.32000 +0.30	8.54	7.98	8.00	1,917
03 Dec 20	8.02000 -0.30	8.40	8.00	8.40	11,569
02 Dec 20	8.32000 +0.24	8.60	8.26	8.28	10,167
01 Dec 20	8.08000 +0.26	8.30	8.00	8.30	21,473
30 Nov 20	7.82000 -0.30	8.00	7.66	8.00	7,109
27 Nov 20	8.12000 +0.00	8.16	8.06	8.16	145
26 Nov 20	8.12000 +0.12	8.26	8.06	8.18	2,118
25 Nov 20	8.00000 +0.00	8.10	7.90	8.10	4,229
24 Nov 20	8.00000 +0.10	8.28	7.88	7.94	17,807
23 Nov 20	7.90000 +0.20	7.90	7.62	7.62	2,369
20 Nov 20	7.70000 +0.08	7.76	7.50	7.50	16,477
19 Nov 20	7.62000 +0.08	7.64	7.50	7.50	18,018
18 Nov 20	7.54000 +0.24	7.54	7.32	7.44	5,593
17 Nov 20	7.30000 +0.20	7.36	7.00	7.00	11,456
16 Nov 20	7.10000 -0.20	7.30	7.02	7.26	9,075
13 Nov 20	7.30000 +0.06	7.34	7.24	7.24	10,939
12 Nov 20	7.24000 +0.08	7.40	7.20	7.20	9,075
11 Nov 20	7.16000 +0.06	7.20	6.96	7.10	1,987
10 Nov 20	7.10000 +0.12	7.20	6.80	6.80	11,764
09 Nov 20	6.98000 +0.10	6.98	6.80	6.90	29,304
06 Nov 20	6.88000 -0.22	7.18	6.88	7.18	5,596
05 Nov 20	7.10000 +0.30	7.20	6.86	6.86	7,016
04 Nov 20	6.80000 -0.28	7.08	6.80	6.98	2,196
03 Nov 20	7.08000 +0.16	7.08	6.94	6.96	774
02 Nov 20	6.92000 -0.16	7.20	6.80	7.00	8,517
30 Oct 20	7.08000 -0.06	8.30	6.94	7.04	21,953
29 Oct 20	7.14000 +0.22	7.14	6.68	6.68	6,514
28 Oct 20	6.92000 -0.48	7.88	6.80	7.80	24,438
27 Oct 20	7.40000 -0.04	7.82	7.34	7.58	16,327
26 Oct 20	7.44000 -0.22	7.72	7.44	7.52	15,911
23 Oct 20	7.66000 +0.00	7.82	7.52	7.82	4,522
22 Oct 20	7.66000 -0.32	7.90	7.66	7.70	6,867
21 Oct 20	7.98000 +0.08	8.00	7.54	7.82	9,180
20 Oct 20	7.90000 -0.02	8.10	7.82	8.10	3,433
19 Oct 20	7.92000 +0.12	8.00	7.82	8.00	3,347
16 Oct 20	7.80000 -0.02	8.00	7.28	7.66	28,445
15 Oct 20	7.82000 -0.36	8.18	7.58	8.18	17,731
14 Oct 20	8.18000 +0.08	8.18	7.98	8.10	5,945
13 Oct 20	8.10000 +0.02	8.18	8.08	8.18	853
12 Oct 20	8.08000 -0.32	8.80	8.08	8.50	17,415
09 Oct 20	8.40000 +0.26	8.60	8.10	8.26	19,223
08 Oct 20	8.14000 +0.48	8.14	7.50	7.50	9,294
07 Oct 20	7.66000 +0.34	7.84	7.10	7.22	11,597
06 Oct 20	7.32000 +0.02	7.48	7.10	7.10	5,481
05 Oct 20	7.30000 +0.30	7.44	6.94	7.06	12,426
02 Oct 20	7.00000 -0.12	7.24	6.94	6.94	10,828
01 Oct 20	7.12000 +0.02	7.20	6.90	7.20	9,024
30 Sep 20	7.10000 +0.00	7.32	6.88	7.08	23,168
29 Sep 20	7.10000 -0.28	7.40	7.04	7.36	12,118
28 Sep 20	7.38000 -0.04	7.62	7.38	7.60	2,457
25 Sep 20	7.42000 +0.00	7.42	7.32	7.34	3,163
24 Sep 20	7.42000 -0.28	7.62	7.34	7.56	3,302
23 Sep 20	7.70000 +0.20	7.70	7.32	7.50	14,769
22 Sep 20	7.50000 +0.00	7.50	7.30	7.40	2,199
21 Sep 20	7.50000 -0.16	7.62	7.06	7.52	13,764
18 Sep 20	7.66000 +0.04	7.72	7.50	7.52	8,966
17 Sep 20	7.62000 -0.02	7.90	7.52	7.62	11,699
16 Sep 20	7.64000 -0.32	8.04	7.64	8.04	2,475
15 Sep 20	7.96000 -0.16	8.58	7.60	8.26	60,610
14 Sep 20	8.12000 +0.12	8.24	8.06	8.10	5,509
11 Sep 20	8.00000 -0.04	8.28	7.98	8.12	11,563
10 Sep 20	8.04000 -0.22	8.22	7.90	8.16	2,505
09 Sep 20	8.26000 -0.10	8.36	8.12	8.16	15,248
08 Sep 20	8.36000 +0.10	8.36	8.00	8.12	4,710
07 Sep 20	8.26000 +0.24	8.32	8.14	8.18	2,300
04 Sep 20	8.02000 +0.00	8.18	7.96	7.96	7,248
03 Sep 20	8.02000 -0.20	8.32	8.02	8.32	12,627
02 Sep 20	8.22000 +0.38	8.32	7.82	7.84	28,098
01 Sep 20	7.84000 +0.00	8.04	7.80	8.04	3,279
31 Aug 20	7.84000 -0.16	8.06	7.84	8.00	3,738
28 Aug 20	8.00000 +0.36	8.02	7.68	7.80	16,937
27 Aug 20	7.64000 -0.24	8.06	7.52	7.90	12,478
26 Aug 20	7.88000 +0.10	8.10	7.88	7.88	15,491
25 Aug 20	7.78000 -0.10	7.96	7.64	7.86	19,550
24 Aug 20	7.88000 -0.12	8.00	7.84	8.00	1,004
21 Aug 20	8.00000 -0.16	8.40	7.82	8.10	5,864
20 Aug 20	8.16000 +0.02	8.26	7.58	8.24	22,168
19 Aug 20	8.14000 -0.02	8.26	8.06	8.24	3,727
18 Aug 20	8.16000 -0.20	8.26	8.00	8.26	12,145
17 Aug 20	8.36000 -0.28	8.92	8.36	8.72	16,854
14 Aug 20	8.64000 +0.06	8.64	8.48	8.60	643
13 Aug 20	8.58000 -0.32	9.00	8.46	9.00	9,543
12 Aug 20	8.90000 +0.00	9.00	8.64	9.00	6,542
11 Aug 20	8.90000 +0.00	9.22	8.68	9.12	18,880
10 Aug 20	8.90000 -0.10	9.12	8.76	9.12	5,310
07 Aug 20	9.00000 +0.62	9.12	8.38	8.38	25,713
06 Aug 20	8.38000 +0.34	8.38	8.00	8.00	3,140
05 Aug 20	8.04000 -0.06	8.10	8.02	8.10	1,242
04 Aug 20	8.10000 -0.02	8.16	8.02	8.02	2,482
03 Aug 20	8.12000 +0.12	8.16	7.98	8.16	4,744
31 Jul 20	8.00000 -0.16	8.10	7.98	8.10	2,791
30 Jul 20	8.16000 -0.04	8.24	8.00	8.20	6,791
29 Jul 20	8.20000 +0.08	8.20	8.10	8.10	2,296
28 Jul 20	8.12000 +0.00	8.20	8.00	8.18	9,544
27 Jul 20	8.12000 +0.02	8.20	7.80	8.10	17,832
24 Jul 20	8.10000 -0.14	8.18	8.08	8.18	7,636
23 Jul 20	8.24000 +0.04	8.28	8.18	8.20	4,668
22 Jul 20	8.20000 +0.00	8.24	8.16	8.22	9,473
21 Jul 20	8.20000 -0.04	8.24	8.16	8.24	9,048
20 Jul 20	8.24000 +0.04	8.24	8.16	8.20	5,647
17 Jul 20	8.20000 +0.00	8.20	8.20	8.20	1,704
16 Jul 20	8.20000 -0.08	8.26	8.18	8.22	4,580
15 Jul 20	8.28000 -0.02	8.30	8.18	8.30	9,464
14 Jul 20	8.30000 +0.00	8.30	8.20	8.28	5,480
13 Jul 20	8.30000 +0.00	8.38	8.22	8.32	2,514
10 Jul 20	8.30000 +0.00	8.36	8.22	8.30	3,558
09 Jul 20	8.30000 -0.02	8.32	8.26	8.32	3,895
08 Jul 20	8.32000 +0.06	8.40	8.20	8.20	8,014
07 Jul 20	8.26000 -0.10	8.40	8.20	8.20	4,385
06 Jul 20	8.36000 -0.08	8.48	8.26	8.48	6,259
03 Jul 20	8.44000 +0.10	8.50	8.38	8.38	2,754
02 Jul 20	8.34000 -0.16	8.46	8.24	8.46	7,623
01 Jul 20	8.50000 +0.08	8.58	8.38	8.58	1,519
30 Jun 20	8.42000 +0.36	8.42	8.04	8.04	11,057
29 Jun 20	8.06000 -0.28	8.40	8.04	8.40	41,756
26 Jun 20	8.34000 +0.10	8.36	8.22	8.30	1,728
25 Jun 20	8.24000 -0.20	8.42	8.24	8.28	9,487
24 Jun 20	8.44000 -0.16	8.44	8.24	8.36	6,656
23 Jun 20	8.60000 +0.34	8.60	8.26	8.26	6,932
22 Jun 20	8.26000 -0.34	8.58	8.22	8.58	5,168
19 Jun 20	8.60000 +0.26	8.60	8.20	8.20	10,439
18 Jun 20	8.34000 +0.02	8.34	8.12	8.20	14,464
17 Jun 20	8.32000 -0.04	8.46	8.32	8.44	2,573
16 Jun 20	8.36000 +0.10	8.50	8.22	8.50	6,742
15 Jun 20	8.26000 +0.08	8.50	8.04	8.50	13,837
12 Jun 20	8.18000 +0.10	8.30	8.10	8.16	10,706
11 Jun 20	8.08000 -0.36	8.44	8.04	8.44	17,087
10 Jun 20	8.44000 -0.16	8.50	8.34	8.48	2,309
09 Jun 20	8.60000 +0.00	8.60	8.04	8.60	12,427
08 Jun 20	8.60000 +0.56	8.60	7.98	8.08	38,785
05 Jun 20	8.04000 -0.44	8.98	7.80	8.50	186,872
04 Jun 20	8.48000 -0.62	9.10	8.30	9.10	38,749
03 Jun 20	9.10000 +0.14	9.12	8.62	9.10	16,864
02 Jun 20	8.96000 +0.34	9.20	8.74	9.20	9,011
29 May 20	8.62000 +0.16	8.88	8.62	8.68	5,707
28 May 20	8.46000 -0.34	8.94	8.38	8.84	22,046
27 May 20	8.80000 -0.10	9.28	8.80	9.00	6,182
26 May 20	8.90000 +0.30	8.96	8.50	8.60	4,905
25 May 20	8.60000 +0.10	8.98	8.44	8.94	5,420
22 May 20	8.50000 -0.22	9.08	8.48	9.08	26,132
21 May 20	8.72000 +0.32	8.84	8.60	8.60	3,808
20 May 20	8.40000 -0.70	9.12	8.40	9.00	13,286
19 May 20	9.10000 -0.30	9.20	8.92	9.20	3,792
18 May 20	9.40000 +0.46	9.40	8.50	9.06	8,591
15 May 20	8.94000 +0.04	9.00	8.86	8.98	7,306
14 May 20	8.90000 +0.20	8.98	8.68	8.94	6,165
13 May 20	8.70000 +0.40	8.82	8.52	8.68	10,437
12 May 20	8.30000 -0.42	8.70	8.30	8.66	12,549
11 May 20	8.72000 -0.22	9.10	8.54	9.00	9,690
08 May 20	8.94000 -0.18	9.08	8.80	8.92	6,722
07 May 20	9.12000 +0.72	9.22	8.48	8.48	7,806
06 May 20	8.40000 -0.54	9.18	8.30	9.18	12,872
05 May 20	8.94000 -0.10	9.38	8.94	9.18	9,039
04 May 20	9.04000 -0.68	9.98	8.98	9.58	15,069
30 Apr 20	9.72000 -0.08	9.98	9.66	9.98	23,675
29 Apr 20	9.80000 +0.84	10.00	8.84	9.20	34,761
28 Apr 20	8.96000 +0.62	9.48	8.30	8.50	27,810
27 Apr 20	8.34000 +0.16	8.48	8.32	8.48	1,723
24 Apr 20	8.18000 -0.12	8.34	8.10	8.10	10,168
23 Apr 20	8.30000 +0.16	8.30	8.20	8.30	4,515
22 Apr 20	8.14000 -0.12	8.40	8.06	8.34	11,698
21 Apr 20	8.26000 -0.16	8.30	8.02	8.02	3,629
20 Apr 20	8.42000 +0.18	8.50	8.18	8.36	5,850
17 Apr 20	8.24000 +0.20	8.40	7.88	8.40	4,087
16 Apr 20	8.04000 +0.64	8.10	7.52	7.52	18,029
15 Apr 20	7.40000 -0.62	8.04	7.40	8.04	13,561
14 Apr 20	8.02000 +0.82	8.02	7.50	7.50	15,980
09 Apr 20	7.20000 +0.92	7.20	6.40	6.40	36,578
08 Apr 20	6.28000 -0.08	6.50	6.28	6.40	10,484
07 Apr 20	6.36000 +0.06	6.50	6.24	6.30	12,945
06 Apr 20	6.30000 +0.00	6.40	6.24	6.38	11,067
03 Apr 20	6.30000 +0.16	6.38	6.04	6.22	17,739
02 Apr 20	6.14000 -0.20	6.44	6.10	6.44	12,492
01 Apr 20	6.34000 -0.11	6.52	6.30	6.30	3,576
31 Mar 20	6.45000 +0.35	6.60	6.25	6.33	13,453
30 Mar 20	6.10000 +0.02	6.50	5.94	6.18	7,001
27 Mar 20	6.08000 -0.02	6.31	6.02	6.09	29,006
26 Mar 20	6.10000 -0.20	6.30	6.04	6.30	14,391
25 Mar 20	6.30000 +0.30	6.40	6.01	6.10	25,324
24 Mar 20	6.00000 -0.08	6.30	5.92	6.10	19,674
23 Mar 20	6.08000 +0.08	6.08	5.70	6.00	5,974
20 Mar 20	6.00000 +0.14	6.55	5.70	6.01	24,611
19 Mar 20	5.86000 -0.04	6.09	5.61	6.00	13,663
18 Mar 20	5.90000 +0.26	6.20	5.77	5.90	18,812
17 Mar 20	5.64000 -0.04	5.89	5.49	5.70	31,395
16 Mar 20	5.68000 -0.99	6.95	5.50	6.51	24,810
13 Mar 20	6.67000 -0.33	7.49	6.60	6.99	38,808
12 Mar 20	7.00000 -1.30	8.00	6.49	7.90	73,941
11 Mar 20	8.30000 -0.67	8.85	8.09	8.85	39,087
10 Mar 20	8.97000 +0.32	9.00	8.60	8.70	11,181
09 Mar 20	8.65000 -0.35	9.17	8.25	8.70	29,909
06 Mar 20	9.00000 -0.02	9.13	8.75	8.75	9,570
05 Mar 20	9.02000 -0.21	9.25	8.90	9.25	4,089
04 Mar 20	9.23000 +0.18	9.23	8.87	9.09	19,098
03 Mar 20	9.05000 +0.19	9.29	8.61	8.97	9,911
02 Mar 20	8.86000 -0.02	9.29	7.99	9.29	19,295
28 Feb 20	8.88000 +0.04	9.28	8.69	8.79	72,325
27 Feb 20	8.84000 -0.29	9.10	8.82	9.10	12,792
26 Feb 20	9.13000 -0.33	9.55	9.12	9.41	18,198
25 Feb 20	9.46000 -0.17	9.69	9.40	9.56	5,735
24 Feb 20	9.63000 -0.28	9.82	9.56	9.82	10,070
21 Feb 20	9.91000 +0.16	10.00	9.61	9.61	6,971
20 Feb 20	9.75000 -0.11	9.90	9.70	9.80	8,793
19 Feb 20	9.86000 -0.13	10.00	9.81	9.91	2,541
18 Feb 20	9.99000 -0.15	10.18	9.91	10.18	7,496
17 Feb 20	10.14000 -0.22	10.48	10.10	10.20	6,852
14 Feb 20	10.36000 -0.06	10.50	10.28	10.50	2,585
13 Feb 20	10.42000 +0.02	10.54	10.38	10.38	1,397
12 Feb 20	10.40000 -0.06	10.58	10.38	10.38	6,589
11 Feb 20	10.46000 +0.08	10.70	10.46	10.52	6,720
10 Feb 20	10.38000 +0.28	10.44	10.06	10.06	2,415
07 Feb 20	10.10000 +0.00	10.14	10.02	10.02	5,471
06 Feb 20	10.10000 +0.10	10.14	10.00	10.02	12,094
05 Feb 20	10.00000 -0.18	10.44	10.00	10.30	17,234
04 Feb 20	10.18000 +0.10	10.44	9.90	10.04	5,550
03 Feb 20	10.08000 +0.08	10.10	9.90	10.04	6,162
31 Jan 20	10.00000 -0.46	10.32	9.85	10.32	5,551
30 Jan 20	10.46000 +0.12	10.74	10.28	10.72	7,539
29 Jan 20	10.34000 +0.30	10.34	10.00	10.10	5,902
28 Jan 20	10.04000 +0.40	10.08	9.50	9.50	7,194
27 Jan 20	9.64000 +0.04	9.75	9.47	9.47	10,159
24 Jan 20	9.60000 +0.18	9.74	9.48	9.48	40,560
23 Jan 20	9.42000 -0.28	9.63	9.42	9.63	29,713
22 Jan 20	9.70000 -0.23	10.26	9.70	10.06	25,732
21 Jan 20	9.93000 -0.43	10.34	9.77	10.28	17,701
20 Jan 20	10.36000 -0.30	10.90	10.30	10.66	21,978
17 Jan 20	10.66000 -0.14	11.00	10.64	11.00	7,299
16 Jan 20	10.80000 +0.08	11.08	10.80	11.08	10,986
15 Jan 20	10.72000 -0.48	11.32	10.70	11.10	16,297
14 Jan 20	11.20000 -0.60	11.90	11.10	11.84	28,992
13 Jan 20	11.80000 +0.40	11.84	11.60	11.70	11,448
10 Jan 20	11.40000 +0.26	11.68	11.10	11.18	12,659
09 Jan 20	11.14000 +0.22	11.84	11.00	11.22	33,368
08 Jan 20	10.92000 -0.26	11.24	10.92	11.24	8,088
07 Jan 20	11.18000 -0.40	11.98	11.00	11.80	28,026
06 Jan 20	11.58000 -0.42	11.90	11.12	11.90	16,894
03 Jan 20	12.00000 +0.76	12.00	11.02	11.60	51,962
02 Jan 20	11.24000 +0.44	11.50	10.78	10.86	16,032
30 Dec 19	10.80000 +0.02	10.86	10.60	10.78	5,514
27 Dec 19	10.78000 +0.26	10.96	10.60	10.96	8,266
23 Dec 19	10.52000 -0.28	11.10	10.32	10.80	12,142
20 Dec 19	10.80000 -0.14	10.86	10.40	10.86	33,929
19 Dec 19	10.94000 +0.30	11.10	10.72	11.04	23,243
18 Dec 19	10.64000 +0.40	11.32	10.30	10.46	70,791
17 Dec 19	10.24000 -0.10	11.00	10.10	10.44	45,411
16 Dec 19	10.34000 +0.06	10.36	10.08	10.26	6,984
13 Dec 19	10.28000 +0.08	10.80	10.00	10.80	44,693
12 Dec 19	10.20000 +0.77	10.64	9.40	9.49	50,569
11 Dec 19	9.43000 +0.03	9.43	9.20	9.21	2,842
10 Dec 19	9.40000 +0.17	9.50	9.23	9.32	5,378
09 Dec 19	9.23000 -0.15	9.52	9.22	9.50	23,055
06 Dec 19	9.38000 +0.05	9.59	9.38	9.41	11,987
05 Dec 19	9.33000 -0.15	9.45	9.26	9.45	4,330
04 Dec 19	9.48000 +0.01	9.60	9.40	9.54	4,185
03 Dec 19	9.47000 +0.07	9.79	9.41	9.57	8,158
02 Dec 19	9.40000 -0.30	9.78	9.40	9.69	17,401
29 Nov 19	9.70000 +0.11	9.70	9.40	9.59	2,557
28 Nov 19	9.59000 -0.11	9.70	9.31	9.70	1,430
27 Nov 19	9.70000 +0.17	9.70	9.38	9.61	6,134
26 Nov 19	9.53000 -0.21	9.79	9.44	9.73	16,956
25 Nov 19	9.74000 +0.11	9.80	9.54	9.73	9,866
22 Nov 19	9.63000 -0.17	9.80	9.59	9.70	1,753
21 Nov 19	9.80000 +0.00	9.80	9.70	9.80	1,907
20 Nov 19	9.80000 +0.17	9.80	9.69	9.69	3,827
19 Nov 19	9.63000 -0.17	9.86	9.60	9.84	9,237
18 Nov 19	9.80000 +0.50	9.80	9.32	9.41	7,139
15 Nov 19	9.30000 -0.08	9.47	9.00	9.47	4,677
14 Nov 19	9.38000 -0.02	9.48	8.81	9.26	32,874
13 Nov 19	9.40000 -0.19	9.49	9.17	9.49	11,760
12 Nov 19	9.59000 -0.24	9.90	9.52	9.90	3,819
11 Nov 19	9.83000 -0.10	10.10	9.75	9.99	8,615
08 Nov 19	9.93000 -0.09	10.08	9.60	10.08	10,776
07 Nov 19	10.02000 -0.08	10.28	10.02	10.14	9,086
06 Nov 19	10.10000 -0.20	10.50	10.10	10.26	11,384
05 Nov 19	10.30000 +0.10	10.34	10.14	10.22	5,425
04 Nov 19	10.20000 +0.14	10.50	10.20	10.26	8,168
01 Nov 19	10.06000 -0.04	10.34	9.98	10.08	3,270
31 Oct 19	10.10000 +0.04	10.56	10.06	10.12	8,942
30 Oct 19	10.06000 -0.04	10.24	10.02	10.24	2,670
29 Oct 19	10.10000 -0.04	10.28	10.02	10.28	7,429
28 Oct 19	10.14000 +0.12	10.68	10.00	10.20	17,389
25 Oct 19	10.02000 +0.02	10.20	9.91	10.16	6,362
24 Oct 19	10.00000 +0.00	10.40	9.87	10.40	22,015
23 Oct 19	10.00000 -0.34	10.18	9.72	10.00	5,005
22 Oct 19	10.34000 -0.06	10.56	10.00	10.56	7,397
21 Oct 19	10.40000 -0.84	11.00	10.32	11.00	13,076
18 Oct 19	11.24000 -0.26	11.52	11.24	11.52	3,045
17 Oct 19	11.50000 -0.46	11.96	11.28	11.96	4,109
16 Oct 19	11.96000 -0.04	12.10	11.52	12.10	2,299
15 Oct 19	12.00000 +0.00	12.22	11.50	12.22	6,311
14 Oct 19	12.00000 +0.02	12.10	11.36	11.96	14,096
11 Oct 19	11.98000 -0.26	12.24	11.08	12.02	11,405
10 Oct 19	12.24000 +0.02	12.44	11.84	12.44	2,263
09 Oct 19	12.22000 +0.32	12.90	11.30	11.70	14,679
08 Oct 19	11.90000 +0.30	12.00	11.20	11.22	5,360
07 Oct 19	11.60000 -1.34	12.94	11.58	12.94	13,782
04 Oct 19	12.94000 -0.38	13.82	12.82	13.78	14,994
02 Oct 19	13.32000 +0.16	13.80	12.90	13.80	14,612
01 Oct 19	13.16000 +1.18	14.28	13.00	13.60	53,249
30 Sep 19	11.98000 +0.54	12.20	11.30	11.50	13,448
27 Sep 19	11.44000 -0.06	11.72	11.38	11.50	1,791
26 Sep 19	11.50000 +0.00	11.50	11.28	11.50	960
25 Sep 19	11.50000 -0.38	11.90	11.22	11.90	13,100
24 Sep 19	11.88000 +0.78	12.38	10.92	11.18	26,379
23 Sep 19	11.10000 +0.72	11.10	10.52	10.62	5,735
20 Sep 19	10.38000 +0.08	10.48	10.20	10.30	4,208
19 Sep 19	10.30000 +0.10	10.30	10.10	10.10	752
18 Sep 19	10.20000 +0.31	10.32	9.94	9.94	4,102
17 Sep 19	9.89000 +0.41	9.89	9.40	9.65	2,805
16 Sep 19	9.48000 -0.29	9.90	9.48	9.77	3,400
13 Sep 19	9.77000 -0.10	9.97	9.61	9.97	3,755
12 Sep 19	9.87000 +0.19	9.96	9.61	9.73	1,987
11 Sep 19	9.68000 -0.32	10.16	9.60	9.96	14,041
10 Sep 19	10.00000 +0.04	10.00	9.80	9.84	3,177
09 Sep 19	9.96000 +0.34	10.06	9.66	9.93	7,365
06 Sep 19	9.62000 +0.55	9.90	9.40	9.61	10,465
05 Sep 19	9.07000 +0.24	9.50	9.04	9.26	14,251
04 Sep 19	8.83000 -0.22	9.26	8.79	9.19	5,519
03 Sep 19	9.05000 +0.10	9.05	8.95	9.05	3,878
02 Sep 19	8.95000 +0.39	9.21	8.83	8.86	8,635
30 Aug 19	8.56000 +0.29	8.80	8.40	8.50	29,206
29 Aug 19	8.27000 +0.00	8.37	8.27	8.37	1,425
28 Aug 19	8.27000 -0.08	8.50	8.24	8.50	2,054
27 Aug 19	8.35000 -0.03	8.42	8.11	8.40	15,720
26 Aug 19	8.38000 +0.09	8.38	8.04	8.04	12,492
23 Aug 19	8.29000 -0.19	8.40	8.08	8.37	28,549
22 Aug 19	8.48000 +0.03	8.49	8.33	8.33	1,030
21 Aug 19	8.45000 -0.01	8.50	8.45	8.45	2,690
20 Aug 19	8.46000 -0.01	8.50	8.32	8.32	1,478
19 Aug 19	8.47000 +0.01	8.50	8.21	8.21	2,181
16 Aug 19	8.46000 +0.36	8.51	8.25	8.25	12,306
15 Aug 19	8.10000 -0.31	8.25	8.10	8.25	10,111
14 Aug 19	8.41000 +0.53	8.44	7.80	7.80	8,327
13 Aug 19	7.88000 -0.31	8.10	7.62	8.10	11,194
12 Aug 19	8.19000 -0.26	8.30	8.19	8.29	950
09 Aug 19	8.45000 +0.25	8.45	8.11	8.11	1,062
08 Aug 19	8.20000 -0.12	8.33	8.12	8.33	2,800
07 Aug 19	8.32000 -0.29	8.70	8.32	8.60	4,903
06 Aug 19	8.61000 -0.22	8.93	8.60	8.61	1,068
05 Aug 19	8.83000 -0.16	8.97	8.75	8.76	3,174
02 Aug 19	8.99000 -0.01	8.99	8.81	8.82	3,842
01 Aug 19	9.00000 +0.07	9.19	8.87	8.99	5,932
31 Jul 19	8.93000 +0.05	9.02	8.81	8.81	10,360
30 Jul 19	8.88000 +0.07	9.00	8.84	8.97	2,422
29 Jul 19	8.81000 -0.07	9.00	8.81	9.00	1,742
26 Jul 19	8.88000 +0.08	9.00	8.75	8.75	2,676
25 Jul 19	8.80000 +0.05	8.90	8.62	8.90	2,307
24 Jul 19	8.75000 +0.01	8.75	8.56	8.73	11,769
23 Jul 19	8.74000 -0.06	8.90	8.00	8.86	66,399
22 Jul 19	8.80000 -0.75	9.67	8.80	9.36	30,784
19 Jul 19	9.55000 -0.13	9.97	9.45	9.85	13,050
18 Jul 19	9.68000 -0.27	10.00	9.52	9.92	9,409
17 Jul 19	9.95000 -0.51	10.58	9.93	10.32	6,624
16 Jul 19	10.46000 +0.59	10.60	10.00	10.00	4,831
15 Jul 19	9.87000 -0.13	10.16	9.87	10.14	917
12 Jul 19	10.00000 +0.30	10.04	9.70	9.70	2,008
11 Jul 19	9.70000 +0.10	9.89	9.68	9.70	13,221
10 Jul 19	9.60000 +0.09	9.65	9.28	9.51	14,495
09 Jul 19	9.51000 -0.34	9.78	9.50	9.72	12,873
08 Jul 19	9.85000 +0.11	9.93	9.70	9.88	5,312
05 Jul 19	9.74000 +0.01	9.86	9.61	9.85	2,048
04 Jul 19	9.73000 -0.17	10.00	9.72	10.00	4,170
03 Jul 19	9.90000 -0.06	10.00	9.90	9.90	1,469
02 Jul 19	9.96000 +0.01	10.00	9.90	10.00	5,856
01 Jul 19	9.95000 +0.09	10.00	9.83	10.00	7,492
28 Jun 19	9.86000 +0.05	9.99	9.68	9.74	3,103
27 Jun 19	9.81000 -0.04	9.89	9.71	9.84	1,369
26 Jun 19	9.85000 +0.15	9.86	9.65	9.65	1,951
25 Jun 19	9.70000 +0.10	9.78	9.50	9.52	10,791
24 Jun 19	9.60000 -0.50	10.10	9.60	10.10	8,025
21 Jun 19	10.10000 +0.00	10.10	9.90	9.98	1,687
20 Jun 19	10.10000 +0.11	10.10	9.88	9.88	7,084
19 Jun 19	9.99000 -0.05	10.10	9.98	10.08	4,032
18 Jun 19	10.04000 +0.04	10.10	9.96	10.10	976
17 Jun 19	10.00000 -0.08	10.24	9.95	10.10	1,228
14 Jun 19	10.08000 +0.23	10.18	9.97	9.97	9,438
13 Jun 19	9.85000 -0.39	10.48	9.78	10.44	15,754
12 Jun 19	10.24000 +0.38	10.46	10.02	10.20	15,232
11 Jun 19	9.86000 +0.03	10.00	9.73	9.95	5,705
07 Jun 19	9.83000 -0.05	10.00	9.75	9.75	2,477
06 Jun 19	9.88000 -0.18	10.10	9.88	10.08	2,283
05 Jun 19	10.06000 +0.00	10.10	10.00	10.08	958
04 Jun 19	10.06000 -0.02	10.20	9.92	10.16	12,679
03 Jun 19	10.08000 -0.12	10.28	10.00	10.28	9,693
31 May 19	10.20000 +0.02	10.36	10.10	10.12	1,634
30 May 19	10.18000 +0.02	10.18	10.10	10.10	5,138
29 May 19	10.16000 +0.26	10.38	10.12	10.12	42,396
28 May 19	9.90000 -0.22	10.08	9.90	10.00	3,643
27 May 19	10.12000 +0.21	10.14	9.78	10.04	2,468
24 May 19	9.91000 +0.25	10.48	9.75	9.79	28,538
23 May 19	9.66000 +0.05	9.80	9.55	9.80	4,999
22 May 19	9.61000 -0.10	10.00	9.61	9.84	3,832
21 May 19	9.71000 -0.45	10.04	9.71	10.04	8,429
20 May 19	10.16000 +0.06	10.22	10.02	10.02	2,626
17 May 19	10.10000 +0.02	10.32	10.10	10.12	3,091
16 May 19	10.08000 -0.04	10.16	10.02	10.16	2,963
15 May 19	10.12000 +0.02	10.22	10.10	10.16	6,253
14 May 19	10.10000 -0.04	10.28	10.10	10.12	1,449
13 May 19	10.14000 -0.08	10.34	10.10	10.34	4,044
10 May 19	10.22000 +0.10	10.30	10.10	10.10	3,456
09 May 19	10.12000 -0.38	10.50	10.10	10.36	4,263
08 May 19	10.50000 -0.10	10.74	10.50	10.74	1,847
07 May 19	10.60000 +0.10	10.64	10.38	10.64	7,157
06 May 19	10.50000 +0.14	10.50	10.26	10.48	862
03 May 19	10.36000 +0.16	10.58	10.14	10.30	16,220
02 May 19	10.20000 -0.62	10.92	10.10	10.92	10,835
30 Apr 19	10.82000 +0.14	10.82	10.66	10.80	4,240
29 Apr 19	10.68000 +0.08	10.72	10.48	10.72	1,304
26 Apr 19	10.60000 -0.28	10.90	10.60	10.90	2,779
25 Apr 19	10.88000 -0.06	11.12	10.74	11.08	5,903
24 Apr 19	10.94000 -0.14	11.06	10.90	10.90	2,883
23 Apr 19	11.08000 -0.08	11.34	10.96	11.18	23,031
18 Apr 19	11.16000 +0.04	11.30	10.98	11.18	11,241
17 Apr 19	11.12000 +0.12	11.20	11.02	11.10	5,965
16 Apr 19	11.00000 +0.06	11.58	10.96	10.98	20,479
15 Apr 19	10.94000 -0.12	11.10	10.88	11.08	8,957
12 Apr 19	11.06000 +0.02	11.16	10.92	10.94	15,764
11 Apr 19	11.04000 -0.50	11.42	10.94	11.42	16,682
10 Apr 19	11.54000 -0.16	11.84	11.42	11.80	10,511
09 Apr 19	11.70000 +0.48	12.00	11.36	11.38	21,948
08 Apr 19	11.22000 +0.14	11.46	11.04	11.12	23,160
05 Apr 19	11.08000 +0.08	11.28	10.92	11.00	27,439
04 Apr 19	11.00000 +0.28	11.20	10.90	10.94	15,649
03 Apr 19	10.72000 +0.24	11.30	10.34	10.34	22,238
02 Apr 19	10.48000 +0.61	10.60	9.91	10.10	10,620
01 Apr 19	9.87000 +0.50	10.00	9.38	9.53	14,389
29 Mar 19	9.37000 +0.37	9.55	9.05	9.05	6,379
28 Mar 19	9.00000 -0.01	9.13	8.94	9.01	12,514
27 Mar 19	9.01000 -0.23	9.39	8.94	9.35	24,582
26 Mar 19	9.24000 -0.48	9.75	9.24	9.70	28,215
25 Mar 19	9.72000 -0.01	10.12	9.71	9.86	14,998
22 Mar 19	9.73000 -0.67	10.46	9.50	10.44	40,499
21 Mar 19	10.40000 -0.26	10.68	10.40	10.68	19,614
20 Mar 19	10.66000 +0.04	10.70	10.54	10.60	3,796
19 Mar 19	10.62000 -0.08	10.70	10.62	10.70	6,556
18 Mar 19	10.70000 +0.00	10.84	10.60	10.60	13,518
15 Mar 19	10.70000 -0.28	11.00	10.58	11.00	14,369
14 Mar 19	10.98000 -0.02	11.00	10.90	10.98	7,139
13 Mar 19	11.00000 -0.22	11.20	10.82	11.20	13,928
12 Mar 19	11.22000 +0.56	11.22	10.84	10.92	43,372
11 Mar 19	10.66000 +0.08	10.76	10.58	10.70	15,504
08 Mar 19	10.58000 +0.02	10.80	10.52	10.78	22,831
07 Mar 19	10.56000 +0.06	10.72	10.50	10.64	13,436
06 Mar 19	10.50000 -0.06	10.70	10.50	10.68	6,210
05 Mar 19	10.56000 +0.00	10.68	10.50	10.68	736
04 Mar 19	10.56000 +0.08	10.80	10.56	10.62	18,340
01 Mar 19	10.48000 -0.16	10.78	10.26	10.76	14,652
28 Feb 19	10.64000 -0.34	11.30	10.52	11.06	22,610
27 Feb 19	10.98000 +0.08	11.20	10.76	10.78	31,307
26 Feb 19	10.90000 +0.22	11.20	10.66	10.78	9,359
25 Feb 19	10.68000 +0.10	10.84	10.58	10.58	33,196
22 Feb 19	10.58000 -0.02	10.94	10.48	10.74	30,430
21 Feb 19	10.60000 -0.22	11.20	10.40	10.96	43,568
20 Feb 19	10.82000 -0.16	10.96	10.56	10.96	23,218
19 Feb 19	10.98000 +0.12	11.08	10.72	10.98	21,369
18 Feb 19	10.86000 -0.44	11.40	10.86	11.30	11,236
15 Feb 19	11.30000 -0.10	11.48	11.30	11.40	2,589
14 Feb 19	11.40000 +0.06	11.56	11.40	11.56	6,042
13 Feb 19	11.34000 -0.12	11.60	11.22	11.54	11,059
12 Feb 19	11.46000 +0.22	11.62	11.28	11.28	6,049
11 Feb 19	11.24000 +0.12	11.62	11.20	11.30	3,985
08 Feb 19	11.12000 -0.12	11.26	10.58	11.14	30,230
07 Feb 19	11.24000 -0.64	11.94	11.06	11.94	7,052
06 Feb 19	11.88000 -0.80	12.62	11.88	12.54	20,610
05 Feb 19	12.68000 -0.18	12.90	12.38	12.90	8,529
04 Feb 19	12.86000 +0.12	12.90	12.64	12.90	1,724
01 Feb 19	12.74000 +0.24	12.74	12.40	12.40	327
31 Jan 19	12.50000 -0.26	12.88	12.44	12.60	2,019
30 Jan 19	12.76000 -0.02	12.84	12.54	12.54	3,367
29 Jan 19	12.78000 -0.08	12.90	12.70	12.80	9,958
28 Jan 19	12.86000 +0.28	13.00	12.58	12.72	17,410
25 Jan 19	12.58000 +0.06	12.64	12.44	12.58	1,652
24 Jan 19	12.52000 -0.18	12.86	12.12	12.86	8,027
23 Jan 19	12.70000 -0.06	12.70	12.16	12.36	11,105
22 Jan 19	12.76000 -0.02	12.80	12.48	12.62	7,401
21 Jan 19	12.78000 +0.32	12.78	12.52	12.68	1,893
18 Jan 19	12.46000 -0.08	12.86	11.86	12.70	12,159
17 Jan 19	12.54000 -0.02	12.66	12.44	12.66	589
16 Jan 19	12.56000 -0.22	12.78	12.42	12.72	8,560
15 Jan 19	12.78000 +0.18	12.90	12.58	12.58	31,146
14 Jan 19	12.60000 -0.18	12.90	12.44	12.90	5,253
11 Jan 19	12.78000 -0.02	12.90	12.32	12.90	7,514
10 Jan 19	12.80000 +0.80	12.90	12.16	12.16	11,073
09 Jan 19	12.00000 +0.58	12.00	11.64	11.64	25,542
08 Jan 19	11.42000 +0.32	11.50	11.10	11.10	18,464
07 Jan 19	11.10000 +0.30	11.10	11.00	11.00	7,736
04 Jan 19	10.80000 -0.20	11.00	10.64	11.00	12,642
03 Jan 19	11.00000 +0.00	11.00	10.78	11.00	11,878
02 Jan 19	11.00000 +0.24	11.00	10.46	10.50	10,016
28 Dec 18	10.76000 +0.02	10.90	10.62	10.66	3,410
27 Dec 18	10.74000 -0.06	11.00	10.50	10.78	35,024
21 Dec 18	10.80000 -0.44	11.24	10.30	11.12	36,737
20 Dec 18	11.24000 -0.60	11.70	11.00	11.70	33,753
19 Dec 18	11.84000 -0.08	11.96	11.70	11.84	352
18 Dec 18	11.92000 -0.08	12.00	11.74	12.00	487
17 Dec 18	12.00000 +0.10	12.28	11.50	12.04	6,350
14 Dec 18	11.90000 -0.50	12.54	11.74	12.14	6,374
13 Dec 18	12.40000 +0.02	12.64	12.20	12.40	5,195
12 Dec 18	12.38000 +0.04	12.58	12.06	12.30	6,662
11 Dec 18	12.34000 +0.06	12.48	12.08	12.48	4,153
10 Dec 18	12.28000 -0.50	12.84	12.22	12.56	14,376
07 Dec 18	12.78000 +0.12	12.80	12.56	12.68	5,203
06 Dec 18	12.66000 +0.02	12.66	12.50	12.66	4,116
05 Dec 18	12.64000 -0.34	12.72	12.36	12.36	10,934
04 Dec 18	12.98000 +0.42	13.00	12.46	12.70	9,755
03 Dec 18	12.56000 +0.76	13.10	12.48	12.70	21,577
30 Nov 18	11.80000 -0.10	12.06	11.76	12.06	5,260
29 Nov 18	11.90000 +0.04	12.10	11.64	12.00	16,115
28 Nov 18	11.86000 +0.06	12.06	11.76	11.90	5,312
27 Nov 18	11.80000 +0.00	12.04	11.76	11.88	15,130
26 Nov 18	11.80000 +0.12	11.98	11.70	11.86	16,183
23 Nov 18	11.68000 +0.06	11.80	11.34	11.80	2,415
22 Nov 18	11.62000 +0.58	11.94	10.60	11.10	65,511
21 Nov 18	11.04000 -0.12	11.38	11.04	11.38	31,963
20 Nov 18	11.16000 -1.18	12.32	11.16	12.32	33,728
19 Nov 18	12.34000 -0.42	12.90	12.34	12.90	6,113
16 Nov 18	12.76000 -0.24	13.14	12.66	12.66	10,863
15 Nov 18	13.00000 -0.70	13.56	12.68	13.56	23,534
14 Nov 18	13.70000 -0.44	14.02	13.50	14.02	20,073
13 Nov 18	14.14000 -0.30	14.34	14.02	14.30	5,078
12 Nov 18	14.44000 +0.22	14.44	14.20	14.36	1,766
09 Nov 18	14.22000 -0.48	14.80	14.22	14.54	10,792
08 Nov 18	14.70000 +0.20	14.92	14.64	14.64	9,879
07 Nov 18	14.50000 +0.04	14.76	14.48	14.60	6,292
06 Nov 18	14.46000 +0.42	14.98	14.00	14.00	23,054
05 Nov 18	14.04000 -0.46	14.62	13.98	14.50	17,071
02 Nov 18	14.50000 -0.14	14.80	14.00	14.78	17,986
01 Nov 18	14.64000 -0.08	14.86	14.24	14.86	8,163
31 Oct 18	14.72000 +0.36	15.64	14.02	14.02	6,776
30 Oct 18	14.36000 -1.32	15.50	14.36	15.50	9,151
29 Oct 18	15.68000 +0.18	15.68	15.24	15.26	14,980
26 Oct 18	15.50000 +0.70	16.50	14.88	14.88	50,989
25 Oct 18	14.80000 +0.32	15.48	14.38	14.48	28,494
24 Oct 18	14.48000 +0.48	15.00	13.98	14.02	27,070
23 Oct 18	14.00000 -0.96	14.72	12.80	14.72	45,746
22 Oct 18	14.96000 -1.54	16.48	14.38	16.38	57,816
19 Oct 18	16.50000 -0.50	16.90	16.12	16.90	16,348
18 Oct 18	17.00000 -0.20	17.28	16.70	17.28	37,736
17 Oct 18	17.20000 -0.30	17.42	17.12	17.38	11,470
16 Oct 18	17.50000 +0.12	17.50	17.24	17.24	16,424
15 Oct 18	17.38000 +0.14	17.44	17.06	17.12	1,418
12 Oct 18	17.24000 +0.00	17.34	17.02	17.20	12,882
11 Oct 18	17.24000 -0.06	17.48	17.20	17.30	8,460
10 Oct 18	17.30000 -0.56	18.10	17.30	17.66	8,828
09 Oct 18	17.86000 +0.26	18.00	17.18	17.52	24,128
08 Oct 18	17.60000 +0.00	17.68	17.42	17.62	17,824
05 Oct 18	17.60000 -0.16	17.66	17.60	17.66	16,096
04 Oct 18	17.76000 -0.18	17.82	17.52	17.80	91,563
02 Oct 18	17.94000 +0.08	17.98	17.78	17.98	3,005
01 Oct 18	17.86000 +0.16	17.96	17.66	17.72	6,221
28 Sep 18	17.70000 +0.10	17.84	17.70	17.84	4,201
27 Sep 18	17.60000 -0.54	18.16	17.60	18.16	16,696
26 Sep 18	18.14000 +0.14	18.30	18.00	18.02	9,374
25 Sep 18	18.00000 +0.00	18.08	17.98	18.02	34,413
24 Sep 18	18.00000 +0.28	18.20	17.72	17.72	4,324
21 Sep 18	17.72000 -0.08	18.00	17.72	17.94	4,917
20 Sep 18	17.80000 +0.08	17.86	17.60	17.84	64,075
19 Sep 18	17.72000 -0.18	17.96	17.72	17.78	3,975
18 Sep 18	17.90000 -0.02	18.66	17.70	18.02	18,534
17 Sep 18	17.92000 +0.04	18.02	17.70	18.02	5,690
14 Sep 18	17.88000 +0.16	18.00	17.80	17.98	2,530
13 Sep 18	17.72000 +0.02	17.96	17.60	17.80	17,512
12 Sep 18	17.70000 -0.40	17.98	17.70	17.98	33,078
11 Sep 18	18.10000 +0.30	18.10	17.50	17.80	25,481
10 Sep 18	17.80000 -0.20	18.22	17.80	18.18	20,662
07 Sep 18	18.00000 +1.00	18.16	16.40	16.90	83,466
06 Sep 18	17.00000 -2.22	19.30	15.96	19.30	55,108
05 Sep 18	19.22000 -0.48	19.76	19.00	19.70	19,005
04 Sep 18	19.70000 +0.38	19.76	19.32	19.40	11,706
03 Sep 18	19.32000 +0.02	19.32	19.00	19.00	24,485
31 Aug 18	19.30000 -1.10	20.65	19.14	20.65	19,770
30 Aug 18	20.40000 -1.50	21.90	20.20	21.90	37,691
29 Aug 18	21.90000 +0.20	22.10	21.80	21.85	6,286
28 Aug 18	21.70000 -0.05	21.85	21.65	21.85	2,163
27 Aug 18	21.75000 +0.15	21.90	21.70	21.75	2,160
24 Aug 18	21.60000 -0.30	21.95	21.50	21.95	6,656
23 Aug 18	21.90000 +0.15	22.35	21.60	21.80	19,136
22 Aug 18	21.75000 +0.25	21.95	21.45	21.60	6,038
21 Aug 18	21.50000 +0.45	21.75	21.15	21.20	7,965
20 Aug 18	21.05000 -0.10	21.15	20.80	21.05	6,057
17 Aug 18	21.15000 +0.35	21.20	20.80	20.90	4,609
16 Aug 18	20.80000 -0.40	21.10	20.80	20.95	2,067
15 Aug 18	21.20000 -0.45	21.75	20.75	21.75	13,037
14 Aug 18	21.65000 -0.10	21.90	21.55	21.90	1,059
13 Aug 18	21.75000 -0.20	21.95	21.60	21.95	3,123
10 Aug 18	21.95000 +0.00	21.95	21.70	21.70	1,296
09 Aug 18	21.95000 -0.05	22.00	21.75	22.00	3,366
08 Aug 18	22.00000 -0.05	22.10	22.00	22.05	2,704
07 Aug 18	22.05000 +0.15	22.20	21.90	21.90	7,156
06 Aug 18	21.90000 +0.10	22.10	21.85	21.95	2,623
03 Aug 18	21.80000 -0.10	22.00	21.80	21.85	2,731
02 Aug 18	21.90000 -0.25	22.05	21.85	22.00	1,913
01 Aug 18	22.15000 +0.05	22.15	21.90	22.05	12,258
31 Jul 18	22.10000 +0.10	22.10	21.90	21.90	3,779
30 Jul 18	22.00000 +0.00	22.20	21.90	21.90	5,011
27 Jul 18	22.00000 -0.05	22.40	21.90	22.05	11,919
26 Jul 18	22.05000 +0.00	22.20	21.95	22.20	2,264
25 Jul 18	22.05000 +0.15	22.10	21.90	22.10	8,782
24 Jul 18	21.90000 -0.10	22.00	21.90	22.00	3,123
23 Jul 18	22.00000 -0.15	22.05	21.95	22.05	1,444
20 Jul 18	22.15000 -0.05	22.15	21.90	22.10	6,994
19 Jul 18	22.20000 -0.35	22.55	22.20	22.45	3,829
18 Jul 18	22.55000 -0.05	22.65	22.40	22.45	4,877
17 Jul 18	22.60000 +0.35	22.60	22.30	22.40	14,113
16 Jul 18	22.25000 -0.05	22.50	22.25	22.40	3,631
13 Jul 18	22.30000 +0.25	22.30	21.90	21.90	7,427
12 Jul 18	22.05000 +0.05	22.15	22.00	22.00	2,900
11 Jul 18	22.00000 +0.15	22.10	21.70	21.70	10,402
10 Jul 18	21.85000 -0.15	22.00	21.75	21.85	8,046
09 Jul 18	22.00000 +0.05	22.00	21.60	22.00	3,770
06 Jul 18	21.95000 +0.05	21.95	21.80	21.95	2,581
05 Jul 18	21.90000 +0.25	21.90	21.50	21.70	9,572
04 Jul 18	21.65000 -0.30	22.00	21.50	22.00	13,519
03 Jul 18	21.95000 +0.25	21.95	21.70	21.85	2,115
02 Jul 18	21.70000 -0.30	22.25	21.70	22.20	6,380
29 Jun 18	22.00000 -0.05	22.15	22.00	22.00	4,781
28 Jun 18	22.05000 -0.80	23.00	21.85	23.00	8,032
27 Jun 18	22.85000 +0.10	22.90	22.55	22.85	5,291
26 Jun 18	22.75000 +0.15	22.90	22.60	22.70	5,095
25 Jun 18	22.60000 -0.30	22.90	22.40	22.90	6,319
22 Jun 18	22.90000 -0.05	23.05	22.55	23.00	8,959
21 Jun 18	22.95000 -0.15	23.40	22.65	23.15	14,985
20 Jun 18	23.10000 +0.20	23.10	22.65	22.75	11,549
19 Jun 18	22.90000 -0.20	23.40	22.60	23.40	8,189
18 Jun 18	23.10000 +0.30	23.30	23.00	23.05	10,371
15 Jun 18	22.80000 -0.40	23.20	22.70	23.20	9,447
14 Jun 18	23.20000 +0.60	23.20	22.35	22.90	6,020
13 Jun 18	22.60000 +0.60	23.20	22.30	22.30	17,877
12 Jun 18	22.00000 +0.35	22.25	21.55	21.60	10,049
11 Jun 18	21.65000 +0.45	21.80	21.25	21.45	11,136
08 Jun 18	21.20000 +0.20	21.45	20.95	21.20	8,864
07 Jun 18	21.00000 +0.90	21.00	20.30	20.35	13,365
06 Jun 18	20.10000 -0.25	20.70	20.10	20.50	6,299
05 Jun 18	20.35000 +0.30	20.45	20.20	20.20	3,944
04 Jun 18	20.05000 -0.40	20.65	20.00	20.25	13,757
01 Jun 18	20.45000 +0.45	21.10	20.10	20.10	8,651
31 May 18	20.00000 -0.65	21.15	20.00	20.90	11,739
30 May 18	20.65000 -0.85	22.05	20.65	21.40	25,740
29 May 18	21.50000 +0.10	21.65	21.20	21.45	21,537
28 May 18	21.40000 +0.25	21.45	21.35	21.40	2,840
25 May 18	21.15000 -0.25	21.90	21.15	21.90	9,191
24 May 18	21.40000 +0.25	21.70	21.10	21.70	11,309
23 May 18	21.15000 -0.30	21.90	21.05	21.90	10,827
22 May 18	21.45000 +0.80	21.75	20.65	20.65	19,714
18 May 18	20.65000 +0.65	20.85	19.82	19.82	23,168
17 May 18	20.00000 -0.25	20.40	20.00	20.15	29,278
16 May 18	20.25000 -0.85	21.00	20.15	21.00	25,731
15 May 18	21.10000 -1.40	22.55	21.10	22.55	15,651
14 May 18	22.50000 +1.30	22.50	20.70	21.50	19,443
11 May 18	21.20000 +0.40	21.20	20.75	20.95	7,424
10 May 18	20.80000 +0.00	21.00	20.60	20.70	3,952
09 May 18	20.80000 -0.45	21.30	20.80	21.30	7,502
08 May 18	21.25000 +0.30	21.30	21.00	21.05	7,865
07 May 18	20.95000 +0.05	21.05	20.90	21.05	11,814
04 May 18	20.90000 +0.30	20.95	20.40	20.45	10,037
03 May 18	20.60000 +0.25	20.95	20.40	20.40	11,024
02 May 18	20.35000 +0.35	20.40	19.84	19.86	11,841
30 Apr 18	20.00000 -0.45	20.35	19.84	20.35	35,986
27 Apr 18	20.45000 -0.20	20.60	20.15	20.40	9,514
26 Apr 18	20.65000 +0.60	20.80	20.35	20.35	13,766
25 Apr 18	20.05000 -0.10	20.35	18.88	20.05	36,616
24 Apr 18	20.15000 -1.25	21.30	19.56	21.30	43,750
23 Apr 18	21.40000 -0.35	21.90	21.15	21.90	17,596
20 Apr 18	21.75000 -0.25	21.95	21.40	21.95	5,668
19 Apr 18	22.00000 +0.00	22.00	21.70	21.90	3,258
18 Apr 18	22.00000 -0.15	22.30	21.50	22.05	15,916
17 Apr 18	22.15000 +0.15	22.40	21.85	21.90	21,613
16 Apr 18	22.00000 -0.55	22.60	21.90	22.45	14,895
13 Apr 18	22.55000 -0.65	23.10	22.45	23.00	5,202
12 Apr 18	23.20000 +0.20	23.20	22.80	23.10	4,801
11 Apr 18	23.00000 +0.70	23.00	22.05	22.05	11,359
10 Apr 18	22.30000 -0.30	22.70	21.75	22.45	27,275
09 Apr 18	22.60000 -0.20	23.05	22.25	22.65	13,695
06 Apr 18	22.80000 -0.35	23.30	22.75	23.15	10,839
05 Apr 18	23.15000 +0.20	23.35	23.00	23.10	13,987
04 Apr 18	22.95000 -0.40	23.70	22.90	23.70	4,711
03 Apr 18	23.35000 -0.35	23.95	23.35	23.70	9,699
29 Mar 18	23.70000 +0.00	23.75	23.15	23.75	2,257
28 Mar 18	23.70000 -0.20	23.90	23.20	23.80	8,315
27 Mar 18	23.90000 -0.10	24.00	23.55	24.00	5,123
26 Mar 18	24.00000 +0.50	24.00	23.70	23.70	6,015
23 Mar 18	23.50000 -0.65	24.10	23.15	23.90	20,392
22 Mar 18	24.15000 -0.35	24.65	24.05	24.65	10,102
21 Mar 18	24.50000 +0.15	24.60	24.10	24.35	5,582
20 Mar 18	24.35000 +0.40	24.55	23.90	23.90	5,783
19 Mar 18	23.95000 -0.15	24.40	23.95	24.40	6,657
16 Mar 18	24.10000 -0.60	24.85	24.10	24.70	17,299
15 Mar 18	24.70000 +0.05	25.00	24.50	25.00	4,691
14 Mar 18	24.65000 -0.20	25.00	24.55	24.55	8,645
13 Mar 18	24.85000 +0.15	25.10	24.40	24.50	16,559
12 Mar 18	24.70000 +0.35	24.70	24.30	24.50	10,627
09 Mar 18	24.35000 -0.15	24.70	24.30	24.45	13,613
08 Mar 18	24.50000 +1.45	24.50	23.15	23.15	25,572
07 Mar 18	23.05000 +0.05	23.45	22.85	23.25	23,551
06 Mar 18	23.00000 +0.15	23.70	22.90	23.35	15,357
05 Mar 18	22.85000 -0.30	23.60	22.85	23.20	19,493
02 Mar 18	23.15000 -1.00	23.80	23.00	23.60	34,724
01 Mar 18	24.15000 -0.50	24.80	23.95	24.80	23,583
28 Feb 18	24.65000 +0.20	24.75	24.05	24.20	23,868
27 Feb 18	24.45000 +0.60	24.60	24.20	24.25	18,744
26 Feb 18	23.85000 +0.65	24.00	23.10	23.55	31,987
23 Feb 18	23.20000 -0.40	23.95	23.20	23.40	5,181
22 Feb 18	23.60000 +0.30	23.70	23.00	23.15	21,412
21 Feb 18	23.30000 -0.50	24.00	23.25	23.60	9,204
20 Feb 18	23.80000 -0.15	24.20	23.65	23.80	11,774
19 Feb 18	23.95000 -0.15	25.20	23.80	24.60	56,374
16 Feb 18	24.10000 +0.55	24.15	23.15	23.65	36,430
15 Feb 18	23.55000 -2.55	26.50	22.20	26.25	156,771
14 Feb 18	26.10000 +0.00	26.60	26.00	26.45	10,962
13 Feb 18	26.10000 +0.20	26.40	25.75	26.10	21,976
12 Feb 18	25.90000 +1.50	26.00	24.45	24.45	25,887
09 Feb 18	24.40000 -0.70	25.15	23.70	24.90	25,542
08 Feb 18	25.10000 -0.90	26.05	25.10	26.05	15,436
07 Feb 18	26.00000 +1.50	26.00	24.30	24.95	22,301
06 Feb 18	24.50000 -1.50	25.30	23.60	25.00	45,018
05 Feb 18	26.00000 -0.05	26.00	25.05	25.95	25,297
02 Feb 18	26.05000 -0.40	26.55	25.50	26.30	20,172
01 Feb 18	26.45000 +0.15	26.50	26.00	26.35	21,795
31 Jan 18	26.30000 -0.10	27.05	26.10	26.10	17,328
30 Jan 18	26.40000 -1.10	27.65	26.10	27.60	22,865
29 Jan 18	27.50000 +0.60	27.75	27.20	27.20	26,264
26 Jan 18	26.90000 +0.35	27.00	26.55	26.75	16,669
25 Jan 18	26.55000 +0.05	26.80	26.40	26.65	16,589
24 Jan 18	26.50000 +0.25	26.50	25.60	25.95	23,551
23 Jan 18	26.25000 -0.65	27.00	26.25	26.60	14,422
22 Jan 18	26.90000 +0.70	27.20	26.20	26.20	16,431
19 Jan 18	26.20000 -0.25	26.60	26.20	26.30	2,515
18 Jan 18	26.45000 +0.35	26.60	25.90	25.90	14,974
17 Jan 18	26.10000 +0.30	26.10	25.00	25.30	19,867
16 Jan 18	25.80000 -0.35	26.10	24.80	26.05	22,760
15 Jan 18	26.15000 +1.60	26.50	24.85	24.85	47,857
12 Jan 18	24.55000 +1.50	24.80	23.05	23.20	85,730
11 Jan 18	23.05000 +0.10	23.25	22.75	22.85	16,502
10 Jan 18	22.95000 -0.05	23.15	22.55	23.15	11,816
09 Jan 18	23.00000 +0.30	23.15	22.70	22.85	11,079
08 Jan 18	22.70000 +0.00	23.00	22.55	22.95	8,109
05 Jan 18	22.70000 -0.20	22.95	22.65	22.80	4,770
04 Jan 18	22.90000 -0.45	23.45	22.70	23.45	8,421
03 Jan 18	23.35000 +0.25	23.35	22.80	22.95	4,407
02 Jan 18	23.10000 +0.60	23.25	22.65	22.65	6,776
29 Dec 17	22.50000 +0.18	22.50	22.13	22.50	9,183
28 Dec 17	22.31500 +0.37	22.45	21.76	21.76	7,063
27 Dec 17	21.94500 -0.06	22.19	21.75	22.06	4,289
22 Dec 17	22.00000 +0.32	22.03	21.67	21.80	11,166
21 Dec 17	21.68000 +0.66	21.90	21.00	21.00	7,158
20 Dec 17	21.02500 -0.69	21.90	21.00	21.58	17,446
19 Dec 17	21.71500 -0.24	22.00	21.57	22.00	12,398
18 Dec 17	21.95000 +0.15	22.00	21.65	21.99	9,491
15 Dec 17	21.80000 -0.08	22.06	21.60	22.06	16,015
14 Dec 17	21.88000 +0.05	21.94	21.54	21.94	4,046
13 Dec 17	21.82500 +0.15	22.06	21.45	22.06	7,776
12 Dec 17	21.67500 +0.43	21.85	21.06	21.06	9,980
11 Dec 17	21.24000 +0.20	21.40	20.75	20.87	8,752
08 Dec 17	21.04000 +0.44	21.34	20.38	20.42	13,215
07 Dec 17	20.60000 +0.00	20.86	20.60	20.61	6,637
06 Dec 17	20.60000 -0.52	20.87	20.60	20.74	3,259
05 Dec 17	21.12500 +0.20	21.20	20.40	20.75	26,329
04 Dec 17	20.92500 -0.06	21.16	20.80	21.16	3,144
01 Dec 17	20.98000 +0.13	21.10	20.85	21.00	6,405
30 Nov 17	20.85000 -0.42	21.30	20.70	21.27	12,116
29 Nov 17	21.27000 -0.09	21.50	21.20	21.30	9,611
28 Nov 17	21.36000 -0.64	22.27	21.33	22.27	14,059
27 Nov 17	22.00000 +0.00	22.50	21.82	21.82	11,823
24 Nov 17	22.00000 +0.72	22.00	21.15	21.38	16,645
23 Nov 17	21.28500 +0.17	21.28	21.00	21.20	4,898
22 Nov 17	21.11000 +0.02	21.38	21.00	21.10	11,614
21 Nov 17	21.09500 +0.59	21.09	20.33	20.60	11,434
20 Nov 17	20.50000 +0.35	20.80	20.00	20.00	19,090
17 Nov 17	20.15000 -0.32	20.50	20.04	20.50	20,651
16 Nov 17	20.46500 +0.22	20.59	20.00	20.08	16,553
15 Nov 17	20.25000 -0.65	21.07	19.80	21.07	43,592
14 Nov 17	20.90000 -0.10	21.30	20.75	20.75	51,992
13 Nov 17	21.00000 -0.13	21.30	20.85	21.29	11,501
10 Nov 17	21.12500 -0.13	21.40	21.08	21.08	5,983
09 Nov 17	21.25000 -0.80	22.34	21.18	22.34	21,727
08 Nov 17	22.05000 -0.54	22.78	21.95	22.78	21,391
07 Nov 17	22.59000 -0.19	22.92	22.31	22.78	19,097
06 Nov 17	22.78500 +0.13	23.00	22.77	22.89	17,593
03 Nov 17	22.65500 +0.31	22.84	22.31	22.50	7,361
02 Nov 17	22.35000 -0.55	22.71	22.21	22.71	18,381
01 Nov 17	22.90000 +0.05	23.20	22.73	23.11	19,715
30 Oct 17	22.85000 +0.28	22.85	22.85	22.85	22,338
27 Oct 17	22.56500 +0.61	22.90	21.90	22.19	33,544
26 Oct 17	21.95000 +0.67	21.95	21.95	21.95	31,389
25 Oct 17	21.28500 +0.08	21.28	21.28	21.28	18,285
24 Oct 17	21.20000 +0.05	21.39	21.00	21.29	8,965
23 Oct 17	21.15000 -1.24	21.43	21.00	21.43	18,078
19 Oct 17	22.39000 -0.61	23.20	22.21	23.20	12,036
18 Oct 17	23.00000 +0.23	23.00	22.60	22.97	23,017
17 Oct 17	22.77500 +0.27	23.00	22.50	22.66	26,225
16 Oct 17	22.50000 +0.10	22.65	22.21	22.41	31,846
13 Oct 17	22.40000 -0.69	23.25	22.40	23.25	42,554
12 Oct 17	23.09000 +0.59	23.30	22.63	22.80	73,931
11 Oct 17	22.50000 +0.50	22.67	21.92	22.00	49,735
10 Oct 17	22.00000 +1.24	22.00	20.83	20.94	65,047
09 Oct 17	20.76000 -0.33	21.15	20.75	20.80	6,358
06 Oct 17	21.09500 -0.49	21.69	21.06	21.55	16,524
05 Oct 17	21.58500 -0.02	21.72	20.63	21.50	31,025
04 Oct 17	21.60000 +0.44	21.60	20.60	21.20	42,909
02 Oct 17	21.16000 +1.46	21.25	19.87	19.87	57,493
29 Sep 17	19.70000 +0.33	19.90	19.20	19.40	49,806
28 Sep 17	19.37500 +0.67	19.50	18.77	18.85	55,966
27 Sep 17	18.70000 +0.03	18.88	18.56	18.66	21,101
26 Sep 17	18.66500 +0.13	18.70	18.50	18.50	37,289
25 Sep 17	18.54000 -0.04	18.60	18.42	18.55	16,168
22 Sep 17	18.58500 +0.19	18.58	18.31	18.31	22,410
21 Sep 17	18.39500 -0.06	18.50	18.25	18.42	14,782
20 Sep 17	18.45000 -0.01	18.60	18.40	18.50	7,465
19 Sep 17	18.46000 +0.09	18.60	18.30	18.30	21,972
18 Sep 17	18.37000 +0.09	18.50	18.14	18.14	19,845
15 Sep 17	18.28500 -0.11	18.50	18.25	18.50	14,635
14 Sep 17	18.40000 -0.01	18.55	18.16	18.18	18,728
13 Sep 17	18.41000 +0.32	18.50	18.30	18.35	23,091
12 Sep 17	18.09500 -0.16	18.40	18.09	18.35	16,369
11 Sep 17	18.25000 -0.15	18.45	18.25	18.45	26,311
08 Sep 17	18.40000 +0.34	18.50	18.30	18.50	30,214
07 Sep 17	18.05500 +0.22	18.20	17.95	17.95	12,488
06 Sep 17	17.84000 -0.16	18.09	17.80	17.80	3,423
05 Sep 17	18.00000 +0.00	18.13	17.85	17.85	7,345
04 Sep 17	18.00500 -0.12	18.19	17.97	17.97	2,101
01 Sep 17	18.12000 +0.24	18.21	17.99	18.00	6,269
31 Aug 17	17.88000 +0.38	18.05	17.20	17.50	32,193
30 Aug 17	17.49500 +0.40	17.59	17.00	17.40	15,799
29 Aug 17	17.09500 -0.49	17.55	16.68	17.55	83,027
28 Aug 17	17.58500 -0.35	17.88	17.45	17.78	40,514
25 Aug 17	17.93500 -0.49	18.58	17.52	18.58	20,208
24 Aug 17	18.42000 +0.17	18.67	18.24	18.40	5,893
23 Aug 17	18.25500 -0.06	18.44	18.10	18.10	2,235
22 Aug 17	18.31000 +0.11	18.44	18.20	18.35	2,786
21 Aug 17	18.20000 -0.30	18.66	18.18	18.66	8,490
18 Aug 17	18.49500 -0.01	18.70	18.47	18.60	6,805
17 Aug 17	18.51000 -0.02	18.70	18.31	18.50	9,055
16 Aug 17	18.53500 +0.14	18.59	18.40	18.40	7,301
15 Aug 17	18.40000 -0.06	18.62	18.40	18.45	12,166
14 Aug 17	18.46000 +0.01	18.70	18.45	18.47	8,967
11 Aug 17	18.45000 -0.15	18.67	18.40	18.60	10,414
10 Aug 17	18.60000 -0.15	18.99	18.45	18.99	22,810
09 Aug 17	18.75500 +0.00	18.94	18.70	18.94	7,478
08 Aug 17	18.75000 -0.05	19.00	18.67	19.00	19,683
07 Aug 17	18.80000 +0.40	18.88	18.60	18.60	18,351
04 Aug 17	18.40000 -0.12	18.49	18.30	18.41	24,265
03 Aug 17	18.52000 -0.34	18.86	18.50	18.86	8,469
02 Aug 17	18.86000 -0.14	19.00	18.70	18.90	35,617
01 Aug 17	18.99500 +0.63	19.00	18.33	18.33	12,223
31 Jul 17	18.36500 -0.11	18.56	18.32	18.56	4,658
28 Jul 17	18.48000 +0.23	18.48	18.09	18.09	4,464
27 Jul 17	18.24500 +0.06	18.42	18.02	18.03	4,511
26 Jul 17	18.18500 +0.06	18.26	18.02	18.18	1,763
25 Jul 17	18.12000 +0.12	18.30	18.00	18.00	9,345
24 Jul 17	18.00500 -0.12	18.11	17.98	17.98	17,957
21 Jul 17	18.12500 -0.09	18.44	18.10	18.40	11,543
20 Jul 17	18.22000 -0.24	18.45	18.20	18.45	17,261
19 Jul 17	18.45500 +0.16	18.50	18.05	18.05	48,222
18 Jul 17	18.30000 +0.00	18.40	17.69	18.30	82,791
17 Jul 17	18.30000 +0.00	18.50	18.18	18.40	72,441
14 Jul 17	18.30000 +0.30	18.45	18.10	18.10	41,970
13 Jul 17	18.00000 +0.00	18.40	17.90	18.40	51,512
12 Jul 17	18.00000 -0.15	18.49	18.00	18.25	25,247
11 Jul 17	18.15000 +0.01	18.29	18.00	18.00	6,221
10 Jul 17	18.14000 -0.16	18.19	18.00	18.14	6,035
07 Jul 17	18.29500 +0.30	18.30	17.95	17.95	3,943
06 Jul 17	18.00000 -0.23	18.17	17.95	18.01	16,567
05 Jul 17	18.22500 +0.13	18.29	18.13	18.19	4,057
04 Jul 17	18.09500 -0.06	18.30	17.99	18.30	5,617
03 Jul 17	18.15000 -0.02	18.25	18.05	18.05	2,827
30 Jun 17	18.17000 +0.02	18.30	18.00	18.30	26,600
29 Jun 17	18.15000 -0.17	18.46	18.15	18.46	9,497
28 Jun 17	18.31500 -0.25	18.50	17.67	18.50	26,324
27 Jun 17	18.57000 -0.08	18.80	18.49	18.80	20,522
26 Jun 17	18.65000 -0.35	19.00	18.50	19.00	46,970
23 Jun 17	19.00000 +0.14	19.21	18.87	18.91	37,772
22 Jun 17	18.86000 +0.16	18.90	18.60	18.79	25,494
21 Jun 17	18.70000 -0.09	19.00	18.30	18.49	87,182
20 Jun 17	18.79000 +0.48	19.47	18.51	19.10	111,150
19 Jun 17	18.31500 -0.04	18.40	18.19	18.20	5,129
16 Jun 17	18.35500 +0.10	18.36	18.13	18.25	2,902
15 Jun 17	18.25000 -0.15	18.41	18.04	18.36	7,152
14 Jun 17	18.39500 -0.05	18.40	17.84	18.40	11,457
13 Jun 17	18.44000 +0.21	18.44	18.10	18.35	14,535
12 Jun 17	18.23000 +0.23	18.32	17.78	18.15	20,214
09 Jun 17	18.00000 +0.58	18.26	17.52	17.57	17,050
08 Jun 17	17.42500 -0.06	17.79	17.42	17.63	3,422
07 Jun 17	17.48000 -0.19	17.74	17.24	17.74	8,265
06 Jun 17	17.66500 -0.43	18.15	17.50	18.15	18,016
02 Jun 17	18.10000 +0.20	18.20	17.85	18.09	6,812
01 Jun 17	17.90000 -0.10	18.13	17.60	17.96	17,129
31 May 17	18.00000 -0.57	18.75	17.96	18.60	28,257
30 May 17	18.56500 -0.12	18.80	18.54	18.70	10,644
29 May 17	18.68500 +0.08	18.70	18.45	18.50	3,570
26 May 17	18.60000 +0.10	18.73	18.40	18.66	13,804
25 May 17	18.50000 +0.00	18.55	18.23	18.50	5,927
24 May 17	18.50000 -0.10	18.70	18.07	18.44	23,445
23 May 17	18.60000 +0.10	18.75	18.34	18.34	6,693
22 May 17	18.50000 +0.00	19.04	18.40	18.66	14,651
19 May 17	18.50000 -0.58	19.50	18.24	19.25	36,893
18 May 17	19.08500 -0.01	19.08	18.65	19.05	14,170
17 May 17	19.09500 -0.11	19.50	18.61	19.25	37,430
16 May 17	19.20500 +0.70	19.61	18.59	18.72	55,331
15 May 17	18.50500 -0.08	18.77	18.33	18.58	12,342
12 May 17	18.58000 +0.52	18.58	18.05	18.08	16,058
11 May 17	18.06000 -0.27	18.35	17.86	18.17	25,026
10 May 17	18.32500 -0.28	18.94	18.28	18.90	8,851
09 May 17	18.60500 +0.35	18.85	18.29	18.30	40,827
08 May 17	18.25000 +0.25	18.39	17.92	18.01	5,448
05 May 17	18.00000 +0.00	18.08	17.91	17.96	9,049
04 May 17	18.00000 -0.10	18.10	17.96	18.01	14,047
03 May 17	18.10500 -0.43	18.52	18.06	18.51	8,990
02 May 17	18.53000 +0.73	18.78	17.40	17.65	38,189
28 Apr 17	17.80000 -0.05	17.90	17.75	17.90	9,830
27 Apr 17	17.85000 +0.68	17.88	17.20	17.42	21,144
26 Apr 17	17.17500 +0.07	17.41	16.90	16.97	15,378
25 Apr 17	17.10500 -0.10	17.27	17.00	17.06	4,967
24 Apr 17	17.20000 -0.21	17.26	16.03	17.15	31,454
21 Apr 17	17.41000 +0.49	17.41	17.07	17.10	13,027
20 Apr 17	16.92000 -0.18	17.10	16.92	17.10	3,775
19 Apr 17	17.10000 +0.30	17.10	16.95	17.00	4,930
18 Apr 17	16.80000 -0.30	17.30	16.80	17.30	3,825
13 Apr 17	17.10000 -0.22	17.25	16.95	17.00	6,757
12 Apr 17	17.31500 +0.33	17.32	16.67	16.67	6,389
11 Apr 17	16.99000 -0.30	17.09	16.61	17.05	12,526
10 Apr 17	17.28500 +0.22	17.44	17.03	17.39	7,419
07 Apr 17	17.06500 -0.23	17.35	17.07	17.29	6,772
06 Apr 17	17.30000 +0.15	17.67	16.84	17.21	26,513
05 Apr 17	17.15000 +0.00	17.18	16.84	17.18	6,676
04 Apr 17	17.15000 +0.04	17.43	17.00	17.43	11,579
03 Apr 17	17.11000 -0.33	17.77	17.10	17.77	11,835
31 Mar 17	17.44500 +0.47	17.50	16.75	16.75	8,418
30 Mar 17	16.98000 -0.48	17.59	16.90	17.13	10,460
29 Mar 17	17.45500 +0.66	17.72	16.91	17.11	20,727
28 Mar 17	16.79000 +0.51	17.64	16.59	16.59	26,080
27 Mar 17	16.28000 -0.90	17.24	16.25	17.24	14,739
24 Mar 17	17.18000 +0.88	17.44	16.70	16.74	40,117
23 Mar 17	16.30500 +0.77	16.54	15.73	15.83	24,360
22 Mar 17	15.53500 +0.18	15.53	15.07	15.31	15,676
21 Mar 17	15.35000 -0.50	16.10	15.22	16.10	15,422
20 Mar 17	15.85500 +0.11	16.12	15.70	16.12	28,146
17 Mar 17	15.74500 +0.68	15.80	15.20	15.29	38,082
16 Mar 17	15.06000 +0.23	15.30	14.89	15.00	56,407
15 Mar 17	14.83500 +0.56	15.19	14.20	14.20	70,952
14 Mar 17	14.27000 -0.78	15.00	14.13	15.00	91,323
13 Mar 17	15.05000 -0.68	15.79	15.05	15.79	33,168
10 Mar 17	15.73000 -0.18	16.20	15.51	16.20	28,624
09 Mar 17	15.90500 -0.45	16.45	15.88	16.40	21,888
08 Mar 17	16.35000 +0.19	16.49	16.01	16.46	8,954
07 Mar 17	16.16000 -0.04	16.67	15.87	16.01	35,982
06 Mar 17	16.20000 -0.55	16.20	16.20	16.20	29,460
03 Mar 17	16.75000 -0.13	17.10	16.60	16.98	15,479
02 Mar 17	16.88000 -0.12	17.20	16.70	16.85	29,449
01 Mar 17	17.00000 +0.70	17.33	15.59	15.75	33,303
28 Feb 17	16.30000 -0.90	16.75	15.31	16.60	92,507
27 Feb 17	17.20000 -0.35	17.89	16.66	17.89	36,831
24 Feb 17	17.55000 -0.76	18.33	17.06	18.30	45,159
23 Feb 17	18.30500 -0.40	18.80	18.30	18.80	18,579
22 Feb 17	18.70000 -0.30	19.15	18.54	18.99	19,529
21 Feb 17	19.00000 +0.33	19.47	18.63	19.05	30,696
20 Feb 17	18.67000 +0.37	18.97	18.30	18.40	13,478
17 Feb 17	18.30000 -0.18	18.77	17.80	18.77	30,393
16 Feb 17	18.48000 -0.22	18.74	18.45	18.70	22,671
15 Feb 17	18.70000 -0.31	19.34	18.50	19.34	39,484
14 Feb 17	19.01000 -0.49	20.30	18.95	20.00	92,740
13 Feb 17	19.50000 +1.36	19.76	18.01	18.40	80,755
10 Feb 17	18.14000 -0.06	18.79	17.91	18.79	152,979
09 Feb 17	18.20000 -1.70	18.85	17.63	17.97	324,334
08 Feb 17	19.90000 -1.10	21.05	19.50	20.71	38,540
07 Feb 17	21.00000 -1.30	22.00	20.32	22.00	34,130
06 Feb 17	22.30000 -0.85	23.75	21.61	23.75	21,943
03 Feb 17	23.15000 -0.35	23.76	23.15	23.70	12,272
02 Feb 17	23.50000 -0.50	24.50	23.50	24.45	26,554
01 Feb 17	24.00000 +0.40	24.97	23.71	23.71	20,378
31 Jan 17	23.60000 -0.75	24.81	23.50	24.81	9,486
30 Jan 17	24.35000 -0.14	24.77	23.50	24.25	19,239
27 Jan 17	24.49000 +0.09	25.00	22.85	24.40	31,510
26 Jan 17	24.40000 +3.39	24.40	21.30	21.80	38,774
25 Jan 17	21.01500 -1.99	26.50	19.83	26.49	110,341
24 Jan 17	23.00000 +1.54	23.40	22.07	22.07	44,193
23 Jan 17	21.46000 +1.51	21.51	20.30	20.30	19,569
20 Jan 17	19.95000 +0.45	19.95	19.13	19.13	6,899
19 Jan 17	19.50000 +0.53	20.00	19.33	19.33	16,916
18 Jan 17	18.97000 +0.41	18.97	18.35	18.51	7,111
17 Jan 17	18.56000 +0.46	18.80	18.05	18.05	9,210
16 Jan 17	18.10000 +0.13	18.10	17.95	18.10	4,886
13 Jan 17	17.97000 +0.02	18.19	17.93	17.93	4,560
12 Jan 17	17.95000 +0.05	18.30	17.95	18.06	4,378
11 Jan 17	17.90000 +0.00	18.15	17.90	17.90	6,085
10 Jan 17	17.90000 +0.00	18.20	17.90	18.15	10,503
09 Jan 17	17.90000 -0.10	18.20	17.90	17.90	2,999
06 Jan 17	18.00000 +0.05	18.25	17.75	18.00	9,193
05 Jan 17	17.95000 +0.10	18.15	17.85	17.99	9,288
04 Jan 17	17.85000 -0.15	18.24	17.59	18.15	11,743
03 Jan 17	18.00000 +0.60	18.23	17.50	17.85	13,372
02 Jan 17	17.40000 -0.10	17.90	17.17	17.50	3,927
30 Dec 16	17.50000 +0.50	17.50	16.41	16.67	7,168
29 Dec 16	16.99500 +0.00	17.00	16.68	16.81	2,601
28 Dec 16	17.00000 +0.30	17.10	16.79	17.02	5,511
27 Dec 16	16.70000 +0.21	17.00	16.38	16.38	4,760
23 Dec 16	16.49000 -0.35	17.16	16.49	16.75	3,863
22 Dec 16	16.84500 +0.34	17.33	16.50	16.82	3,740
21 Dec 16	16.50000 +0.00	17.00	16.50	16.70	6,517
20 Dec 16	16.50000 +0.39	16.50	16.09	16.50	5,296
19 Dec 16	16.11000 +0.20	16.70	15.61	16.00	5,696
16 Dec 16	15.91500 -0.14	16.50	15.85	16.50	2,252
15 Dec 16	16.06000 -0.10	16.50	16.06	16.06	5,098
14 Dec 16	16.16000 +0.16	16.20	15.90	15.90	1,393
13 Dec 16	16.00000 +0.25	16.10	15.75	15.86	12,295
12 Dec 16	15.75000 +0.39	15.90	15.35	15.65	9,244
09 Dec 16	15.36500 -0.34	15.60	15.36	15.40	963
08 Dec 16	15.70000 +0.25	15.90	15.31	15.90	2,570
07 Dec 16	15.45000 -0.54	16.00	15.08	16.00	7,146
06 Dec 16	15.99000 +0.47	15.99	15.55	15.81	3,823
05 Dec 16	15.52500 +0.52	15.52	15.45	15.45	1,555
02 Dec 16	15.00000 -0.90	15.61	15.00	15.61	10,169
01 Dec 16	15.90500 +0.10	15.90	15.70	15.70	792
30 Nov 16	15.80000 -0.20	16.05	15.70	16.01	3,466
29 Nov 16	16.00000 +0.10	16.00	15.90	16.00	1,859
28 Nov 16	15.90000 +0.50	16.00	15.69	15.69	5,022
25 Nov 16	15.40000 +0.15	15.40	14.70	15.10	8,451
24 Nov 16	15.24500 -0.38	16.00	15.19	15.91	6,987
23 Nov 16	15.62000 -0.38	16.10	15.40	16.09	6,733
22 Nov 16	15.99500 -0.01	16.22	15.80	16.00	13,849
21 Nov 16	16.00000 -0.17	16.50	15.80	16.48	18,966
18 Nov 16	16.16500 +0.12	16.50	16.00	16.26	8,310
17 Nov 16	16.05000 +0.93	16.05	15.35	15.59	3,698
16 Nov 16	15.11500 -0.19	15.81	15.02	15.60	9,580
15 Nov 16	15.30500 +0.41	15.31	14.44	14.44	9,261
14 Nov 16	14.89500 -0.03	14.90	14.44	14.65	1,915
11 Nov 16	14.93000 -0.07	15.00	14.54	15.00	4,424
10 Nov 16	15.00000 -0.29	16.40	14.00	15.55	12,662
09 Nov 16	15.29000 +1.38	15.50	12.70	12.70	12,499
08 Nov 16	13.91500 +0.36	14.00	13.59	13.80	5,879
07 Nov 16	13.55000 -1.10	15.48	13.23	14.88	11,810
04 Nov 16	14.65000 +0.65	15.55	14.00	14.27	11,121
03 Nov 16	14.00000 +1.30	14.99	12.85	12.85	17,745
02 Nov 16	12.70000 -2.82	15.62	12.51	15.62	36,917
01 Nov 16	15.52500 +0.02	15.68	15.16	15.50	4,770
31 Oct 16	15.50000 -1.96	17.90	15.00	17.79	37,234
28 Oct 16	17.46000 +1.27	17.60	16.70	16.70	30,034
27 Oct 16	16.18500 +1.73	20.20	14.74	14.74	20,796
26 Oct 16	14.45000 +0.22	14.69	14.35	14.42	21,113
25 Oct 16	14.23000 +0.18	14.50	14.19	14.40	20,806
24 Oct 16	14.04500 +0.24	14.50	13.85	14.13	18,186
21 Oct 16	13.80000 +0.45	14.50	13.06	13.35	23,029
20 Oct 16	13.35000 +0.45	13.35	12.80	12.90	13,526
19 Oct 16	12.90000 +0.00	12.90	12.85	12.90	2,757
18 Oct 16	12.89500 +0.15	12.90	12.60	12.75	5,314
17 Oct 16	12.75000 +0.35	12.80	12.58	12.60	7,204
14 Oct 16	12.40000 -0.04	12.90	12.40	12.90	84
13 Oct 16	12.44000 -0.07	12.89	12.44	12.50	5,133
12 Oct 16	12.50500 -0.02	12.80	12.50	12.80	2,478
11 Oct 16	12.52000 -0.27	12.90	12.45	12.90	6,617
10 Oct 16	12.79000 +0.89	12.90	12.49	12.49	24,640
07 Oct 16	11.90500 +0.30	12.05	11.65	11.77	9,494
06 Oct 16	11.60000 -0.39	11.80	11.60	11.69	2,150
05 Oct 16	11.99000 +0.19	11.99	11.65	11.80	11,488
04 Oct 16	11.80000 +0.10	11.80	11.26	11.80	6,719
30 Sep 16	11.70000 +0.30	11.70	11.48	11.48	2,575
29 Sep 16	11.40000 +0.20	11.48	10.95	11.47	2,140
28 Sep 16	11.20000 -0.30	11.30	10.85	11.30	6,099
27 Sep 16	11.50000 -0.30	11.80	11.03	11.80	17,829
26 Sep 16	11.80000 +0.30	11.80	11.60	11.75	12,868
23 Sep 16	11.50000 +0.00	11.75	11.50	11.75	4,136
22 Sep 16	11.50000 +0.35	11.50	11.18	11.40	4,940
21 Sep 16	11.15500 -0.45	11.75	11.15	11.50	5,067
20 Sep 16	11.60000 +0.80	11.80	10.65	10.80	7,752
19 Sep 16	10.80000 +0.00	10.80	10.60	10.80	1,865
16 Sep 16	10.80000 +0.05	10.80	10.80	10.80	2,680
15 Sep 16	10.75000 +0.02	10.80	10.75	10.80	568
14 Sep 16	10.73000 -0.30	11.01	10.60	11.01	2,908
13 Sep 16	11.02500 +0.02	11.23	10.99	11.00	3,280
12 Sep 16	11.00000 +0.00	11.00	10.50	10.85	3,170
09 Sep 16	11.00000 +0.15	11.23	10.72	10.80	4,336
08 Sep 16	10.84500 +0.48	11.00	10.61	10.61	7,342
07 Sep 16	10.37000 +0.01	10.80	10.37	10.60	3,525
06 Sep 16	10.36000 -0.19	10.49	10.13	10.13	4,535
05 Sep 16	10.55000 +0.85	10.69	9.80	9.80	7,509
02 Sep 16	9.70000 -0.03	9.70	9.70	9.70	500
01 Sep 16	9.72500 -0.28	10.05	9.67	9.75	6,421
31 Aug 16	10.01000 -1.04	10.89	9.93	10.53	16,609
30 Aug 16	11.05000 +0.68	11.40	10.60	11.11	13,653
29 Aug 16	10.37000 +1.37	12.00	9.09	9.09	23,763
26 Aug 16	9.00000 +0.25	9.00	8.75	8.75	3,184
25 Aug 16	8.75000 +0.04	8.90	8.50	8.90	2,638
24 Aug 16	8.70800 +0.19	8.71	8.41	8.41	3,400
23 Aug 16	8.52000 +0.02	8.60	8.42	8.50	4,010
22 Aug 16	8.50200 +0.06	8.50	8.27	8.45	1,500
19 Aug 16	8.44200 +0.14	8.44	8.44	8.44	50
18 Aug 16	8.30000 -0.34	8.38	8.30	8.31	906
17 Aug 16	8.64300 +0.27	8.64	8.64	8.64	514
15 Aug 16	8.37700 +0.14	8.38	8.38	8.38	51
12 Aug 16	8.23800 -0.26	8.35	8.24	8.35	2,429
11 Aug 16	8.50000 +0.09	8.57	8.50	8.57	101
10 Aug 16	8.41400 -0.16	8.50	8.41	8.50	1,000
09 Aug 16	8.57100 -0.08	8.57	8.51	8.51	400
08 Aug 16	8.65000 +0.00	8.65	8.65	8.65	254
05 Aug 16	8.65000 +0.08	8.65	8.50	8.65	796
04 Aug 16	8.56800 -0.22	8.60	8.57	8.60	716
03 Aug 16	8.78300 +0.22	8.78	8.50	8.56	18,104
28 Jul 16	8.56800 +0.15	8.57	8.26	8.26	865
27 Jul 16	8.41400 -0.01	8.41	8.41	8.41	50
26 Jul 16	8.42800 -0.11	8.57	8.26	8.57	2,319
22 Jul 16	8.54000 -0.16	8.54	8.54	8.54	1,000
21 Jul 16	8.70000 +0.20	8.70	8.66	8.66	3,633
20 Jul 16	8.50000 -0.30	8.64	8.26	8.64	1,767
19 Jul 16	8.79900 +0.16	8.80	8.80	8.80	300
18 Jul 16	8.64000 +0.19	8.64	8.60	8.60	486
15 Jul 16	8.45000 +0.03	8.60	8.45	8.57	943
14 Jul 16	8.41500 +0.05	8.60	8.38	8.52	2,892
13 Jul 16	8.37000 +0.03	8.49	8.37	8.49	4,182
12 Jul 16	8.34100 -0.06	8.58	8.34	8.50	1,027
11 Jul 16	8.40000 -0.10	8.40	8.34	8.34	245
08 Jul 16	8.49900 -0.05	8.50	8.50	8.50	28
07 Jul 16	8.55300 +0.15	8.55	8.49	8.49	1,455
06 Jul 16	8.40000 -0.05	8.40	8.40	8.40	50
04 Jul 16	8.45000 +0.00	8.45	8.25	8.45	1,066
01 Jul 16	8.45000 -0.03	8.45	8.32	8.32	654
30 Jun 16	8.48000 -0.10	8.48	8.48	8.48	400
29 Jun 16	8.58000 -0.16	8.58	8.58	8.58	1,333
28 Jun 16	8.74000 -0.11	8.85	8.74	8.85	476
27 Jun 16	8.85000 +0.35	9.07	8.26	8.26	10,521
24 Jun 16	8.50000 -0.08	8.50	7.30	7.30	5,905
23 Jun 16	8.58000 -0.01	8.58	8.42	8.42	2,071
22 Jun 16	8.58900 +0.06	8.59	8.59	8.59	44
21 Jun 16	8.53000 +0.03	8.53	8.53	8.53	30
20 Jun 16	8.50000 +0.20	8.70	8.30	8.70	1,260
17 Jun 16	8.30000 +0.30	8.30	8.00	8.00	1,380
16 Jun 16	8.00000 +0.20	8.00	7.80	7.80	18,120
15 Jun 16	7.80000 +0.47	7.80	7.45	7.45	6,436
14 Jun 16	7.33000 -0.07	7.44	7.14	7.20	5,888
13 Jun 16	7.40000 -0.35	7.50	7.04	7.50	6,015
10 Jun 16	7.75000 -0.15	7.75	7.60	7.71	3,352
09 Jun 16	7.90000 +0.01	8.00	7.90	7.94	2,801
08 Jun 16	7.89000 +0.09	7.89	7.80	7.80	355
07 Jun 16	7.80000 -0.15	7.95	7.80	7.95	401
06 Jun 16	7.95000 +0.15	8.00	7.95	8.00	733
03 Jun 16	7.80000 -0.25	8.19	7.70	8.19	9,381
02 Jun 16	8.05000 -0.11	8.30	8.02	8.30	4,964
01 Jun 16	8.16000 -0.19	8.40	8.16	8.40	9,394
31 May 16	8.35000 -0.17	8.72	8.35	8.67	4,509
30 May 16	8.52400 +0.10	8.52	8.35	8.35	1,505
27 May 16	8.42000 +0.00	8.42	8.42	8.42	1,118
26 May 16	8.41900 +0.22	8.42	8.20	8.25	1,137
25 May 16	8.20000 -0.49	8.50	8.14	8.50	15,158
24 May 16	8.68900 -0.16	8.85	8.46	8.85	10,885
23 May 16	8.84900 -0.17	8.86	8.85	8.86	6,438
20 May 16	9.02000 -0.13	9.02	9.02	9.02	1,111
19 May 16	9.15000 -0.07	9.20	8.90	9.09	2,935
18 May 16	9.21800 -0.03	9.27	8.99	9.26	2,647
17 May 16	9.25000 +0.11	9.25	9.00	9.24	470
13 May 16	9.14000 +0.11	9.14	9.00	9.00	300
12 May 16	9.03000 -0.07	9.23	9.03	9.23	3,096
11 May 16	9.10000 -0.10	9.27	9.10	9.27	345
10 May 16	9.20000 +0.13	9.20	9.10	9.20	1,750
09 May 16	9.07000 -0.18	9.29	9.07	9.29	1,482
06 May 16	9.25100 +0.00	9.25	9.10	9.25	250
05 May 16	9.25100 -0.01	9.25	9.10	9.10	250
04 May 16	9.25900 +0.02	9.26	9.26	9.26	55
03 May 16	9.23700 -0.06	9.24	9.17	9.17	1,351
02 May 16	9.29900 +0.05	9.30	9.10	9.24	2,374
29 Apr 16	9.25000 +0.05	9.25	9.11	9.25	2,487
28 Apr 16	9.20000 +0.10	9.25	9.06	9.10	3,385
27 Apr 16	9.10000 +0.02	9.10	9.00	9.01	5,706
26 Apr 16	9.08000 -0.02	9.23	9.08	9.23	1,579
25 Apr 16	9.10100 -0.10	9.25	9.10	9.25	899
22 Apr 16	9.19900 +0.09	9.20	9.09	9.11	3,450
21 Apr 16	9.11000 -0.09	9.25	9.11	9.20	3,764
20 Apr 16	9.20000 -0.01	9.30	9.20	9.20	1,952
19 Apr 16	9.21000 -0.19	9.30	9.20	9.20	3,564
18 Apr 16	9.40000 -0.09	9.40	9.23	9.40	1,077
15 Apr 16	9.49300 +0.14	9.49	9.33	9.48	2,220
14 Apr 16	9.35300 -0.13	9.60	9.35	9.60	987
13 Apr 16	9.48300 +0.21	9.65	9.31	9.31	6,592
12 Apr 16	9.27000 -0.06	9.45	9.27	9.28	1,095
11 Apr 16	9.33000 -0.24	9.50	9.30	9.50	5,530
08 Apr 16	9.57000 +0.11	9.57	9.37	9.37	1,002
07 Apr 16	9.46000 -0.11	9.46	9.43	9.43	1,100
06 Apr 16	9.57100 +0.05	9.57	9.57	9.57	113
05 Apr 16	9.52500 +0.07	9.52	9.50	9.52	180
04 Apr 16	9.45000 -0.13	9.45	9.45	9.45	50
01 Apr 16	9.58000 +0.13	9.60	9.58	9.60	615
31 Mar 16	9.45000 -0.25	9.70	9.38	9.70	2,069
30 Mar 16	9.69900 +0.11	9.70	9.30	9.59	9,518
29 Mar 16	9.59100 -0.36	9.85	9.59	9.84	2,862
24 Mar 16	9.94800 -0.05	9.95	9.95	9.95	201
23 Mar 16	9.99500 +0.15	9.99	9.70	9.70	498
22 Mar 16	9.84200 -0.11	10.00	9.70	10.00	4,320
21 Mar 16	9.95000 -0.04	10.00	9.80	10.00	350
18 Mar 16	9.99000 -0.01	10.05	9.83	10.05	1,648
17 Mar 16	10.00000 +0.10	10.16	9.79	9.90	5,685
16 Mar 16	9.90000 +0.20	9.90	9.61	9.61	2,902
15 Mar 16	9.70000 -0.07	9.89	9.70	9.81	2,349
14 Mar 16	9.77000 -0.06	9.88	9.77	9.88	846
11 Mar 16	9.82600 -0.12	9.95	9.83	9.95	1,397
10 Mar 16	9.95000 -0.04	9.95	9.81	9.95	6,016
09 Mar 16	9.99000 +0.10	9.99	9.81	9.81	2,775
08 Mar 16	9.89000 -0.09	9.90	9.89	9.90	512
07 Mar 16	9.98000 +0.01	9.99	9.95	9.99	3,519
04 Mar 16	9.97000 +0.12	9.99	9.75	9.90	12,498
03 Mar 16	9.84800 +0.03	9.95	9.75	9.95	2,117
02 Mar 16	9.82000 +0.07	9.91	9.75	9.91	16,713
01 Mar 16	9.75000 -0.14	10.00	9.58	10.00	8,360
29 Feb 16	9.88900 +0.04	9.95	9.70	9.70	6,647
26 Feb 16	9.85000 +0.23	9.90	9.60	9.79	13,555
25 Feb 16	9.61900 -0.18	9.80	9.50	9.80	17,803
24 Feb 16	9.80000 -0.28	10.17	9.16	10.10	20,084
23 Feb 16	10.08500 -0.02	10.09	9.81	10.09	8,347
22 Feb 16	10.10000 -0.10	10.24	9.82	10.24	6,074
19 Feb 16	10.20000 -0.10	10.29	9.83	10.29	19,571
18 Feb 16	10.30000 +0.05	10.38	10.02	10.32	10,643
17 Feb 16	10.25000 +0.44	10.49	9.98	10.10	27,751
16 Feb 16	9.81300 -0.19	10.19	9.81	10.10	38,101
15 Feb 16	10.00000 +0.16	10.29	9.95	10.19	47,167
12 Feb 16	9.84000 +0.61	9.84	9.22	9.38	27,265
11 Feb 16	9.23000 -0.19	9.84	9.16	9.50	65,090
10 Feb 16	9.42000 +0.32	9.43	9.02	9.06	66,154
09 Feb 16	9.09800 +0.00	9.15	8.90	9.00	216,828