FUNDMANAGER.co.uk

Deutsche Konsum REIT-AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	1.42500 -0.03	1.49	1.42	1.46	701
19 Oct 26	1.45000 -0.04	1.49	1.45	1.49	0
16 Oct 26	1.49000 -0.01	1.50	1.42	1.42	592
15 Oct 26	1.50000 -0.02	1.55	1.45	1.55	24
14 Oct 26	1.52500 -0.02	1.55	1.50	1.50	66
13 Oct 26	1.54500 +0.07	1.54	1.42	1.46	4,151
12 Oct 26	1.47000 -0.03	1.54	1.46	1.50	1,161
09 Oct 26	1.50000 +0.00	1.50	1.46	1.49	3,003
08 Oct 26	1.50500 -0.01	1.54	1.50	1.54	324
07 Oct 26	1.51500 -0.02	1.61	1.51	1.58	17,269
06 Oct 26	1.53500 +0.08	1.57	1.43	1.51	8,917
05 Oct 26	1.45500 +0.00	1.51	1.42	1.42	25
02 Oct 26	1.45500 -0.01	1.50	1.46	1.50	2,010
01 Oct 26	1.46500 -0.03	1.50	1.45	1.50	24,958
30 Sep 26	1.50000 +0.00	1.62	1.50	1.53	47,737
29 Sep 26	1.50000 +0.09	1.55	1.46	1.46	8,616
28 Sep 26	1.41500 +0.01	1.47	1.34	1.34	2,193
25 Sep 26	1.40000 +0.02	1.50	1.38	1.39	66,313
24 Sep 26	1.37500 -0.02	1.39	1.36	1.37	855
23 Sep 26	1.40000 +0.03	1.46	1.34	1.37	27,992
22 Sep 26	1.37000 +0.00	1.39	1.26	1.33	15,392
21 Sep 26	1.37000 +0.03	1.37	1.33	1.33	7,946
18 Sep 26	1.33500 +0.05	1.34	1.26	1.29	7,858
17 Sep 26	1.29000 +0.09	1.29	1.17	1.20	2,371
16 Sep 26	1.19500 -0.10	1.30	1.16	1.28	33,632
15 Sep 26	1.30000 -0.03	1.36	1.30	1.36	5,942
14 Sep 26	1.33000 +0.00	1.33	1.30	1.33	3,170
11 Sep 26	1.33000 +0.00	1.33	1.30	1.30	4
10 Sep 26	1.33000 -0.02	1.33	1.33	1.33	5
09 Sep 26	1.35500 +0.01	1.36	1.34	1.36	207
08 Sep 26	1.34500 -0.05	1.37	1.35	1.37	0
07 Sep 26	1.40000 -0.01	1.40	1.38	1.40	946
04 Sep 26	1.41000 +0.01	1.41	1.38	1.38	2,890
03 Sep 26	1.40000 -0.01	1.40	1.40	1.40	0
02 Sep 26	1.41500 +0.01	1.41	1.40	1.40	1
01 Sep 26	1.40500 +0.02	1.40	1.36	1.40	6,990
31 Aug 26	1.38000 -0.01	1.38	1.30	1.30	101
28 Aug 26	1.39000 +0.03	1.39	1.35	1.35	5,142
27 Aug 26	1.35500 -0.06	1.39	1.36	1.39	200
25 Aug 26	1.42000 +0.05	1.42	1.38	1.38	50,017
24 Aug 26	1.36500 +0.00	1.44	1.34	1.44	774
21 Aug 26	1.36000 +0.00	1.36	1.36	1.36	0
20 Aug 26	1.36000 -0.02	1.36	1.34	1.34	1,800
19 Aug 26	1.38500 +0.00	1.38	1.30	1.38	24,044
18 Aug 26	1.38500 +0.00	1.39	1.38	1.39	63
17 Aug 26	1.39000 +0.02	1.39	1.38	1.39	19
14 Aug 26	1.36500 +0.00	1.37	1.34	1.34	500
13 Aug 26	1.37000 -0.02	1.37	1.37	1.37	0
12 Aug 26	1.39000 +0.00	1.39	1.39	1.39	2
11 Aug 26	1.39000 +0.02	1.39	1.38	1.39	12,904
10 Aug 26	1.36500 +0.09	1.37	1.30	1.30	22,251
07 Aug 26	1.28000 -0.01	1.33	1.26	1.33	272
06 Aug 26	1.29000 -0.03	1.29	1.25	1.25	5,110
05 Aug 26	1.31500 +0.02	1.33	1.25	1.25	10,101
04 Aug 26	1.29500 -0.04	1.33	1.29	1.33	2,800
03 Aug 26	1.33000 +0.05	1.39	1.33	1.39	157
31 Jul 26	1.28500 -0.06	1.28	1.28	1.28	4,000
30 Jul 26	1.34000 -0.02	1.34	1.34	1.34	2
29 Jul 26	1.36500 +0.06	1.37	1.37	1.37	18
28 Jul 26	1.31000 -0.03	1.33	1.29	1.33	9,119
27 Jul 26	1.33500 -0.01	1.34	1.30	1.30	493
24 Jul 26	1.35000 +0.00	1.39	1.35	1.35	107
23 Jul 26	1.35000 -0.01	1.39	1.33	1.39	5,101
22 Jul 26	1.36000 +0.01	1.36	1.32	1.32	3,936
21 Jul 26	1.35000 +0.02	1.35	1.32	1.33	14,220
20 Jul 26	1.32500 -0.03	1.43	1.32	1.43	2,455
17 Jul 26	1.35500 +0.12	1.36	1.25	1.25	5,020
16 Jul 26	1.23500 +0.01	1.29	1.22	1.22	2,541
15 Jul 26	1.22000 -0.04	1.26	1.22	1.26	47,611
14 Jul 26	1.26000 +0.04	1.26	1.23	1.23	35,390
13 Jul 26	1.21500 -0.05	1.27	1.21	1.27	17,497
10 Jul 26	1.27000 +0.00	1.27	1.21	1.21	24,147
09 Jul 26	1.26500 -0.02	1.26	1.20	1.20	800
08 Jul 26	1.29000 +0.01	1.29	1.11	1.19	6,411
07 Jul 26	1.28000 -0.01	1.30	1.26	1.30	5,086
06 Jul 26	1.29000 +0.00	1.29	1.25	1.25	5,001
03 Jul 26	1.28500 +0.01	1.28	1.26	1.26	930
02 Jul 26	1.27000 +0.02	1.27	1.24	1.25	1,196
01 Jul 26	1.24500 -0.01	1.43	1.24	1.43	5,999
30 Jun 26	1.26000 -0.14	1.36	1.21	1.36	27,163
29 Jun 26	1.40000 +0.01	1.42	1.40	1.42	885
26 Jun 26	1.39000 -0.04	1.43	1.35	1.43	23,757
25 Jun 26	1.43500 +0.03	1.43	1.43	1.43	0
24 Jun 26	1.40500 +0.04	1.45	1.37	1.44	4,285
23 Jun 26	1.36000 -0.17	1.55	1.36	1.55	5,186
22 Jun 26	1.53500 +0.00	1.53	1.50	1.50	1
19 Jun 26	1.53500 -0.05	1.53	1.50	1.50	1,300
18 Jun 26	1.58500 +0.04	1.59	1.57	1.57	300
17 Jun 26	1.55000 +0.00	1.55	1.52	1.52	1,885
16 Jun 26	1.54500 -0.04	1.54	1.49	1.49	5,204
15 Jun 26	1.58000 -0.01	1.63	1.50	1.63	8,246
12 Jun 26	1.59500 +0.03	1.60	1.57	1.57	1,450
11 Jun 26	1.56500 -0.04	1.57	1.57	1.57	1
10 Jun 26	1.60500 +0.02	1.61	1.58	1.58	7,130
09 Jun 26	1.58000 +0.01	1.58	1.55	1.55	102
08 Jun 26	1.56500 -0.03	1.63	1.55	1.63	1,503
05 Jun 26	1.60000 +0.03	1.60	1.60	1.60	0
04 Jun 26	1.57000 +0.00	1.59	1.55	1.58	7,800
03 Jun 26	1.57500 -0.02	1.58	1.58	1.58	1,425
02 Jun 26	1.60000 -0.01	1.60	1.60	1.60	57
01 Jun 26	1.61500 +0.00	1.62	1.59	1.62	114
29 May 26	1.61500 +0.01	1.62	1.59	1.61	13,519
28 May 26	1.60500 -0.02	1.64	1.58	1.64	3
27 May 26	1.62500 +0.02	1.63	1.59	1.59	550
26 May 26	1.60500 +0.00	1.65	1.61	1.65	3
25 May 26	1.61000 -0.02	1.63	1.61	1.63	7
22 May 26	1.63000 +0.02	1.64	1.60	1.62	5,186
21 May 26	1.60500 -0.01	1.66	1.61	1.63	12,473
20 May 26	1.62000 +0.00	1.62	1.60	1.61	9,399
19 May 26	1.62500 +0.03	1.63	1.57	1.57	21,312
18 May 26	1.59500 +0.01	1.60	1.57	1.57	3,510
15 May 26	1.58500 +0.02	1.63	1.55	1.63	38
14 May 26	1.56500 +0.03	1.57	1.57	1.57	0
13 May 26	1.54000 -0.01	1.80	1.51	1.55	33,479
12 May 26	1.55000 -0.03	1.55	1.55	1.55	778
11 May 26	1.57500 +0.00	1.58	1.47	1.47	34
08 May 26	1.57000 -0.02	1.57	1.52	1.52	16
07 May 26	1.59000 +0.00	1.59	1.59	1.59	618
06 May 26	1.59000 +0.00	1.59	1.50	1.50	11,174
05 May 26	1.59500 +0.17	1.61	1.45	1.46	40,428
04 May 26	1.43000 -0.07	1.65	1.43	1.65	50,729
30 Apr 26	1.50000 -0.08	1.60	1.50	1.58	42,878
29 Apr 26	1.58000 -0.01	1.60	1.58	1.60	15,247
28 Apr 26	1.59000 -0.05	1.63	1.58	1.60	26,447
27 Apr 26	1.64000 +0.03	1.64	1.64	1.64	2
24 Apr 26	1.60500 -0.05	1.65	1.58	1.61	10,764
23 Apr 26	1.65500 +0.02	1.73	1.62	1.73	19,672
22 Apr 26	1.63500 -0.06	1.75	1.63	1.70	9,931
21 Apr 26	1.69000 -0.02	1.69	1.66	1.66	1
20 Apr 26	1.71000 +0.00	1.72	1.66	1.66	3,004
17 Apr 26	1.71000 +0.03	1.71	1.71	1.71	0
16 Apr 26	1.68000 -0.01	1.75	1.68	1.75	4,623
15 Apr 26	1.69000 +0.02	1.74	1.66	1.74	12
14 Apr 26	1.67000 +0.00	1.67	1.66	1.66	7
13 Apr 26	1.67500 -0.02	1.70	1.66	1.66	6,877
10 Apr 26	1.69000 +0.01	1.75	1.66	1.67	1,279
09 Apr 26	1.68000 +0.04	1.68	1.59	1.59	664
08 Apr 26	1.64000 -0.07	1.75	1.64	1.75	4,019
07 Apr 26	1.71000 +0.02	1.75	1.63	1.75	2,085
02 Apr 26	1.69000 +0.03	1.75	1.69	1.75	1
01 Apr 26	1.66500 -0.04	1.75	1.62	1.75	106
31 Mar 26	1.70500 +0.02	1.74	1.67	1.67	201
30 Mar 26	1.68500 -0.03	1.73	1.63	1.73	14,606
27 Mar 26	1.71500 +0.08	1.75	1.68	1.68	3,674
26 Mar 26	1.63500 +0.00	1.63	1.53	1.62	28,893
25 Mar 26	1.63500 -0.10	1.75	1.62	1.73	35,349
24 Mar 26	1.73500 -0.02	1.76	1.73	1.73	85
23 Mar 26	1.76000 +0.00	1.79	1.73	1.79	455
20 Mar 26	1.76000 +0.00	1.76	1.74	1.74	25
19 Mar 26	1.75500 +0.00	1.79	1.75	1.76	978
18 Mar 26	1.75500 -0.02	1.79	1.75	1.79	2
17 Mar 26	1.77500 +0.02	1.85	1.72	1.83	211
16 Mar 26	1.75000 -0.06	1.87	1.71	1.87	12,012
13 Mar 26	1.81000 -0.04	1.87	1.81	1.87	1,297
12 Mar 26	1.85000 -0.04	1.85	1.85	1.85	0
11 Mar 26	1.89500 +0.13	1.89	1.79	1.79	11,558
10 Mar 26	1.77000 +0.04	1.77	1.71	1.71	9,800
09 Mar 26	1.72500 -0.02	1.79	1.69	1.79	15,830
06 Mar 26	1.74500 +0.01	1.75	1.70	1.70	568
05 Mar 26	1.73500 -0.02	1.75	1.74	1.75	3,528
04 Mar 26	1.75500 +0.00	1.75	1.75	1.75	0
03 Mar 26	1.75000 -0.05	1.75	1.71	1.71	2,982
02 Mar 26	1.80000 -0.04	1.95	1.71	1.95	7,973
27 Feb 26	1.83500 +0.03	1.84	1.82	1.82	3
26 Feb 26	1.80500 +0.00	1.82	1.79	1.82	2
25 Feb 26	1.81000 -0.01	1.82	1.69	1.69	1,001
24 Feb 26	1.82000 +0.03	1.82	1.79	1.79	2,072
23 Feb 26	1.79000 -0.07	1.89	1.79	1.89	6,883
20 Feb 26	1.86000 +0.08	1.88	1.80	1.80	26,279
19 Feb 26	1.78000 -0.06	1.78	1.78	1.78	2,151
18 Feb 26	1.84000 +0.03	1.90	1.81	1.89	14,887
17 Feb 26	1.81000 +0.03	1.81	1.75	1.75	8,015
16 Feb 26	1.78000 +0.03	1.85	1.78	1.85	15,020
13 Feb 26	1.75000 +0.05	1.75	1.68	1.70	35,886
12 Feb 26	1.70000 +0.02	1.71	1.70	1.70	44,120
11 Feb 26	1.68000 -0.01	1.73	1.61	1.61	141,284
10 Feb 26	1.69000 +0.01	1.71	1.66	1.68	134,481
09 Feb 26	1.68000 -0.05	1.71	1.68	1.69	21,563
06 Feb 26	1.72500 +0.00	1.75	1.71	1.75	1,863
05 Feb 26	1.72000 +0.00	1.72	1.71	1.72	5,750
04 Feb 26	1.72000 -0.08	1.81	1.70	1.81	92,482
03 Feb 26	1.80500 +0.00	1.88	1.80	1.88	65,462
02 Feb 26	1.80000 +0.01	1.90	1.78	1.82	28,984
30 Jan 26	1.78500 -0.05	1.89	1.76	1.84	6,481
29 Jan 26	1.83500 +0.04	1.84	1.77	1.77	1,676
28 Jan 26	1.79500 +0.08	1.82	1.77	1.77	5,273
27 Jan 26	1.71000 -0.01	1.77	1.68	1.71	3,613
26 Jan 26	1.72500 +0.01	1.73	1.67	1.67	10,921
23 Jan 26	1.71000 +0.05	1.75	1.60	1.70	16,063
22 Jan 26	1.66500 -0.04	1.67	1.60	1.67	16,273
21 Jan 26	1.70000 -0.03	1.75	1.65	1.65	2,269
20 Jan 26	1.73000 -0.07	1.75	1.68	1.75	19,449
19 Jan 26	1.80000 -0.03	1.84	1.80	1.84	350
16 Jan 26	1.83000 +0.06	1.83	1.77	1.77	741
15 Jan 26	1.77500 -0.04	1.95	1.76	1.95	1,878
14 Jan 26	1.81500 +0.04	1.82	1.82	1.82	0
13 Jan 26	1.78000 -0.02	1.80	1.75	1.80	66
12 Jan 26	1.80500 -0.01	1.81	1.75	1.75	663
09 Jan 26	1.81500 -0.02	1.84	1.78	1.78	1,353
08 Jan 26	1.83500 -0.02	1.84	1.84	1.84	0
07 Jan 26	1.86000 +0.03	1.95	1.86	1.90	5,025
06 Jan 26	1.82500 +0.02	1.88	1.83	1.85	5,974
05 Jan 26	1.81000 +0.03	1.81	1.80	1.80	101
02 Jan 26	1.78000 -0.05	1.83	1.75	1.83	1,622
30 Dec 25	1.82500 +0.06	1.83	1.75	1.75	3,000
29 Dec 25	1.76500 -0.03	1.78	1.74	1.77	23,352
23 Dec 25	1.80000 -0.04	1.89	1.80	1.89	13,426
22 Dec 25	1.84000 -0.07	1.91	1.83	1.90	5,353
19 Dec 25	1.91000 +0.03	1.91	1.83	1.86	19,562
18 Dec 25	1.88000 +0.03	1.88	1.83	1.84	8,508
17 Dec 25	1.84500 +0.04	1.85	1.79	1.84	3,003
16 Dec 25	1.81000 +0.03	1.85	1.77	1.77	22,073
15 Dec 25	1.77500 -0.09	1.85	1.73	1.85	5,015
12 Dec 25	1.86000 +0.04	1.88	1.78	1.79	17,774
11 Dec 25	1.81500 +0.02	1.82	1.79	1.79	500
10 Dec 25	1.79500 -0.10	1.81	1.78	1.81	5,226
09 Dec 25	1.89500 +0.05	1.89	1.88	1.88	2,950
08 Dec 25	1.84000 -0.06	1.95	1.81	1.95	2,242
05 Dec 25	1.90500 -0.01	1.90	1.80	1.89	3,950
04 Dec 25	1.92000 +0.05	1.92	1.90	1.90	5,000
03 Dec 25	1.86500 +0.06	1.87	1.78	1.78	46,990
02 Dec 25	1.81000 +0.00	1.85	1.81	1.85	2,460
01 Dec 25	1.80500 -0.05	1.95	1.80	1.95	17,109
28 Nov 25	1.85500 +0.00	1.86	1.86	1.86	0
27 Nov 25	1.86000 -0.01	1.86	1.80	1.80	500
26 Nov 25	1.87500 +0.00	1.88	1.88	1.88	0
25 Nov 25	1.87500 +0.01	1.88	1.83	1.84	2,650
24 Nov 25	1.86500 -0.01	2.00	1.80	2.00	4,387
21 Nov 25	1.88000 +0.05	1.89	1.80	1.84	90,275
20 Nov 25	1.82500 -0.05	1.84	1.80	1.83	22,022
19 Nov 25	1.88000 -0.01	1.88	1.84	1.84	1,338
18 Nov 25	1.89000 -0.01	1.89	1.89	1.89	0
17 Nov 25	1.90500 +0.11	1.91	1.90	1.91	43
14 Nov 25	1.80000 -0.06	1.80	1.80	1.80	10,000
13 Nov 25	1.86000 -0.07	1.91	1.86	1.91	10,357
12 Nov 25	1.93000 -0.03	1.93	1.91	1.91	5,839
11 Nov 25	1.96000 +0.00	2.01	1.96	2.01	323
10 Nov 25	1.95500 +0.12	1.96	1.80	1.80	2,913
07 Nov 25	1.84000 -0.02	2.00	1.84	2.00	13,705
06 Nov 25	1.86000 +0.08	1.88	1.86	1.88	2,000
05 Nov 25	1.78500 -0.12	1.92	1.78	1.92	15,488
04 Nov 25	1.90000 -0.07	2.00	1.86	2.00	25,841
03 Nov 25	1.97000 +0.06	2.00	1.95	2.00	384
31 Oct 25	1.91500 +0.01	1.93	1.88	1.93	4,400
30 Oct 25	1.90500 -0.03	2.00	1.87	1.87	750
29 Oct 25	1.93500 +0.07	2.00	1.86	1.86	26,971
28 Oct 25	1.86000 -0.02	1.89	1.77	1.89	29,883
27 Oct 25	1.88500 -0.02	1.89	1.85	1.85	4,425
24 Oct 25	1.91000 +0.01	1.95	1.91	1.95	376
23 Oct 25	1.89500 +0.01	1.95	1.88	1.95	2,760
22 Oct 25	1.88500 +0.00	1.88	1.86	1.86	5,345
21 Oct 25	1.89000 +0.01	1.89	1.88	1.88	2,000
20 Oct 25	1.88000 -0.03	1.88	1.80	1.85	18,167
17 Oct 25	1.91000 -0.02	1.94	1.84	1.84	3,701
16 Oct 25	1.93500 +0.00	1.93	1.91	1.91	140
15 Oct 25	1.93500 +0.00	1.94	1.89	1.94	18,947
14 Oct 25	1.93000 +0.00	1.95	1.89	1.92	4,100
13 Oct 25	1.92500 -0.04	1.98	1.80	1.80	1,027
10 Oct 25	1.96000 +0.00	2.00	1.95	2.00	1,530
09 Oct 25	1.96500 +0.00	1.97	1.95	1.95	700
08 Oct 25	1.96500 +0.00	1.97	1.96	1.96	1,000
07 Oct 25	1.96500 -0.01	1.98	1.97	1.98	52
06 Oct 25	1.97500 +0.00	1.98	1.95	1.95	1
03 Oct 25	1.97500 +0.00	2.00	1.98	1.98	4,344
02 Oct 25	1.97500 +0.00	1.98	1.98	1.98	84
01 Oct 25	1.98000 +0.08	2.11	1.80	1.80	20,508
30 Sep 25	1.90000 -0.04	1.94	1.90	1.94	726
29 Sep 25	1.94000 -0.01	1.95	1.88	1.90	2,094
26 Sep 25	1.95500 -0.01	1.98	1.94	1.98	5,913
25 Sep 25	1.96500 +0.02	1.97	1.96	1.96	4,000
24 Sep 25	1.94000 +0.00	1.96	1.94	1.96	3,000
23 Sep 25	1.94000 -0.01	1.97	1.94	1.97	135
22 Sep 25	1.95000 -0.01	1.97	1.87	1.94	9,301
19 Sep 25	1.96500 +0.00	1.99	1.93	1.93	6,508
18 Sep 25	1.97000 +0.01	2.00	1.97	1.98	6,766
17 Sep 25	1.95500 +0.00	1.98	1.95	1.95	1,013
16 Sep 25	1.95500 +0.00	1.96	1.96	1.96	0
15 Sep 25	1.96000 -0.01	2.00	1.91	2.00	24,450
12 Sep 25	1.97000 +0.01	1.97	1.94	1.94	18
11 Sep 25	1.96000 -0.03	1.98	1.92	1.98	5,698
10 Sep 25	1.99000 +0.00	2.00	1.98	2.00	10,810
09 Sep 25	1.99000 -0.04	2.01	1.94	2.01	25,424
08 Sep 25	2.03000 +0.02	2.03	2.00	2.00	2,304
05 Sep 25	2.01000 +0.00	2.01	2.01	2.01	0
04 Sep 25	2.01000 -0.01	2.01	2.00	2.00	24,157
03 Sep 25	2.02000 -0.03	2.08	1.96	1.96	2,386
02 Sep 25	2.05000 -0.01	2.09	2.05	2.08	3,463
01 Sep 25	2.06000 -0.01	2.18	2.06	2.18	3,784
29 Aug 25	2.07000 -0.09	2.17	2.07	2.13	2,537
28 Aug 25	2.16000 +0.03	2.16	2.16	2.16	0
27 Aug 25	2.13000 -0.03	2.14	2.12	2.14	2,880
26 Aug 25	2.16000 +0.00	2.16	2.14	2.14	500
25 Aug 25	2.16000 +0.01	2.16	2.12	2.16	7,629
22 Aug 25	2.15000 +0.02	2.15	2.13	2.13	3,700
21 Aug 25	2.13000 +0.00	2.13	2.13	2.13	0
20 Aug 25	2.13000 +0.04	2.13	2.12	2.13	11,353
19 Aug 25	2.09000 -0.01	2.13	2.09	2.13	4,000
18 Aug 25	2.10000 -0.02	2.10	2.06	2.07	2,100
15 Aug 25	2.12000 +0.02	2.13	2.07	2.13	5,005
14 Aug 25	2.10000 +0.03	2.10	2.06	2.07	1,500
13 Aug 25	2.07000 -0.01	2.10	2.07	2.08	482
12 Aug 25	2.08000 -0.02	2.08	2.06	2.06	1,831
11 Aug 25	2.10000 -0.01	2.13	2.06	2.13	2,526
08 Aug 25	2.11000 +0.03	2.11	2.08	2.08	250
07 Aug 25	2.08000 +0.02	2.14	2.06	2.14	105
06 Aug 25	2.06000 +0.02	2.11	2.02	2.02	1,627
05 Aug 25	2.04000 -0.09	2.15	2.00	2.15	22,912
04 Aug 25	2.13000 -0.01	2.16	2.04	2.15	33,500
01 Aug 25	2.14000 +0.03	2.15	2.12	2.12	3,134
31 Jul 25	2.11000 -0.06	2.15	2.11	2.15	1,524
30 Jul 25	2.17000 -0.01	2.17	2.14	2.15	4,500
29 Jul 25	2.18000 +0.00	2.18	2.17	2.17	120
28 Jul 25	2.18000 +0.03	2.18	2.13	2.18	5,610
25 Jul 25	2.15000 -0.02	2.18	2.14	2.18	5,174
24 Jul 25	2.17000 +0.00	2.17	2.10	2.10	168
23 Jul 25	2.17000 -0.01	2.20	2.17	2.20	5,005
22 Jul 25	2.18000 +0.01	2.18	2.17	2.18	10,241
21 Jul 25	2.17000 +0.00	2.18	2.15	2.15	1,700
18 Jul 25	2.17000 +0.00	2.19	2.16	2.19	1,138
17 Jul 25	2.17000 +0.00	2.18	2.17	2.18	1,323
16 Jul 25	2.17000 -0.01	2.17	2.15	2.15	386
15 Jul 25	2.18000 -0.01	2.20	2.15	2.20	3,497
14 Jul 25	2.19000 +0.00	2.20	2.12	2.13	24,297
11 Jul 25	2.19000 +0.04	2.20	2.12	2.12	55,256
10 Jul 25	2.15000 -0.03	2.18	2.13	2.18	38,656
09 Jul 25	2.18000 -0.02	2.19	2.12	2.16	36,972
08 Jul 25	2.20000 +0.02	2.20	2.17	2.17	6,982
07 Jul 25	2.18000 +0.00	2.19	2.16	2.19	6,637
04 Jul 25	2.18000 +0.01	2.18	2.18	2.18	10,320
03 Jul 25	2.17000 -0.01	2.18	2.16	2.16	21,519
02 Jul 25	2.18000 +0.00	2.18	2.16	2.17	40,910
01 Jul 25	2.18000 -0.05	2.24	2.14	2.24	8,715
30 Jun 25	2.23000 -0.03	2.24	2.14	2.15	39,004
27 Jun 25	2.26000 -0.05	2.31	2.16	2.31	36,016
26 Jun 25	2.31000 -0.01	2.31	2.29	2.31	8,420
25 Jun 25	2.32000 +0.08	2.40	2.22	2.26	33,493
24 Jun 25	2.24000 -0.03	2.30	2.23	2.23	34,175
23 Jun 25	2.27000 +0.00	2.27	2.17	2.17	1,918
20 Jun 25	2.27000 +0.03	2.27	2.22	2.27	21,040
19 Jun 25	2.24000 -0.04	2.24	2.18	2.24	4,012
18 Jun 25	2.28000 +0.01	2.28	2.17	2.23	4,032
17 Jun 25	2.27000 -0.04	2.29	2.23	2.24	8,026
16 Jun 25	2.31000 -0.08	2.36	2.25	2.35	12,673
13 Jun 25	2.39000 -0.03	2.45	2.33	2.45	20,684
12 Jun 25	2.42000 -0.02	2.42	2.35	2.41	981
11 Jun 25	2.44000 -0.02	2.50	2.33	2.40	32,361
10 Jun 25	2.46000 -0.07	2.60	2.40	2.45	33,281
09 Jun 25	2.53000 -0.05	2.64	2.45	2.64	27,627
06 Jun 25	2.58000 -0.02	2.62	2.55	2.60	15,698
05 Jun 25	2.60000 -0.12	2.60	2.58	2.60	2,110
04 Jun 25	2.72000 +0.17	2.82	2.61	2.64	7,947
03 Jun 25	2.55000 -0.23	2.65	2.55	2.65	1,600
02 Jun 25	2.78000 +0.23	2.90	2.40	2.71	33,605
30 May 25	2.55000 -0.05	2.77	2.55	2.65	26,723
29 May 25	2.60000 -0.23	2.90	2.43	2.88	54,384
28 May 25	2.83000 -0.02	2.90	2.75	2.75	7,914
27 May 25	2.85000 -0.01	2.86	2.76	2.82	6,542
26 May 25	2.86000 -0.01	2.86	2.86	2.86	0
23 May 25	2.87000 +0.01	2.90	2.82	2.90	2,184
22 May 25	2.86000 -0.02	2.91	2.80	2.81	12,216
21 May 25	2.88000 -0.01	2.88	2.84	2.84	6,155
20 May 25	2.89000 +0.00	2.89	2.85	2.85	587
19 May 25	2.89000 +0.03	2.89	2.85	2.85	91
16 May 25	2.86000 -0.02	2.95	2.86	2.91	17,635
15 May 25	2.88000 -0.09	2.97	2.85	2.97	12,707
14 May 25	2.97000 +0.03	2.97	2.97	2.97	78
13 May 25	2.94000 +0.01	2.94	2.90	2.90	10,050
12 May 25	2.93000 +0.05	2.93	2.85	2.85	13,076
09 May 25	2.88000 -0.03	2.93	2.88	2.89	50,723
08 May 25	2.91000 -0.13	2.99	2.86	2.91	45,453
07 May 25	3.04000 +0.07	3.11	2.91	3.11	11,380
06 May 25	2.97000 -0.02	2.97	2.90	2.90	895
05 May 25	2.99000 -0.09	3.09	2.94	2.94	5,135
02 May 25	3.08000 +0.11	3.10	2.95	3.10	6,227
30 Apr 25	2.97000 -0.14	2.97	2.95	2.95	2,000
29 Apr 25	3.11000 +0.10	3.11	3.11	3.11	85
28 Apr 25	3.01000 -0.10	3.08	3.01	3.08	75
25 Apr 25	3.11000 +0.00	3.11	3.10	3.10	77
24 Apr 25	3.11000 +0.00	3.11	3.11	3.11	60
23 Apr 25	3.11000 +0.03	3.11	2.95	3.10	10,226
22 Apr 25	3.08000 +0.00	3.08	3.07	3.07	550
17 Apr 25	3.08000 +0.00	3.08	2.97	2.97	4,579
16 Apr 25	3.08000 -0.01	3.10	3.00	3.00	8,083
15 Apr 25	3.09000 -0.05	3.19	2.99	3.19	19,998
14 Apr 25	3.14000 +0.06	3.57	2.90	2.90	13,750
11 Apr 25	3.08000 -0.01	3.59	2.92	2.92	1,047
10 Apr 25	3.09000 +0.12	3.09	3.09	3.09	600
09 Apr 25	2.97000 -0.13	3.00	2.60	2.86	18,981
08 Apr 25	3.10000 +0.10	3.10	3.10	3.10	7,600
07 Apr 25	3.00000 +0.01	3.17	2.57	2.81	16,257
04 Apr 25	2.99000 -0.15	3.15	2.81	2.96	24,132
03 Apr 25	3.14000 +0.06	3.14	3.05	3.05	5,600
02 Apr 25	3.08000 +0.12	3.11	2.80	3.06	11,443
01 Apr 25	2.96000 -0.09	3.08	2.92	3.08	2,719
31 Mar 25	3.05000 -0.06	3.10	3.05	3.05	13
28 Mar 25	3.11000 +0.01	3.11	2.98	3.05	11,764
27 Mar 25	3.10000 +0.02	3.10	3.10	3.10	100
26 Mar 25	3.08000 +0.01	3.10	3.08	3.10	1,027
25 Mar 25	3.07000 -0.08	3.21	3.07	3.21	17,731
24 Mar 25	3.15000 +0.08	3.27	2.94	3.27	9,165
21 Mar 25	3.07000 -0.02	3.07	2.91	3.03	6,299
20 Mar 25	3.09000 -0.06	3.13	3.09	3.13	654
19 Mar 25	3.15000 -0.20	3.28	3.07	3.27	7,921
18 Mar 25	3.35000 +0.06	3.39	3.30	3.33	6,911
17 Mar 25	3.29000 -0.05	3.44	3.12	3.44	9,693
14 Mar 25	3.34000 -0.01	3.42	3.29	3.31	44,534
13 Mar 25	3.35000 -0.05	3.39	3.29	3.30	16,844
12 Mar 25	3.40000 +0.19	3.49	3.29	3.29	13,110
11 Mar 25	3.21000 +0.12	3.21	3.14	3.14	1,462
10 Mar 25	3.09000 -0.01	3.13	3.05	3.05	6,463
07 Mar 25	3.10000 +0.07	3.14	3.04	3.04	24,620
06 Mar 25	3.03000 +0.06	3.05	2.95	2.96	31,880
05 Mar 25	2.97000 -0.02	2.99	2.96	2.99	41,313
04 Mar 25	2.99000 -0.06	3.02	2.99	3.00	4,389
03 Mar 25	3.05000 +0.02	3.05	3.00	3.05	5,755
28 Feb 25	3.03000 +0.05	3.05	3.00	3.00	5,503
27 Feb 25	2.98000 -0.04	3.10	2.98	3.01	7,760
26 Feb 25	3.02000 +0.01	3.03	2.98	2.99	11,770
25 Feb 25	3.01000 -0.09	3.05	3.00	3.05	18,633
24 Feb 25	3.10000 -0.04	3.15	3.10	3.15	675
21 Feb 25	3.14000 +0.03	3.15	3.11	3.11	5,000
20 Feb 25	3.11000 -0.15	3.25	3.11	3.25	4,957
19 Feb 25	3.26000 -0.01	3.29	3.25	3.25	10,200
18 Feb 25	3.27000 +0.00	3.43	3.18	3.25	33,489
17 Feb 25	3.27000 -0.18	3.50	3.27	3.50	13,570
14 Feb 25	3.45000 -0.21	3.51	3.37	3.46	25,469
13 Feb 25	3.66000 -0.05	3.66	3.49	3.62	21,322
12 Feb 25	3.71000 +0.15	3.71	3.52	3.53	13,397
11 Feb 25	3.56000 -0.05	3.64	3.56	3.58	5,682
10 Feb 25	3.61000 -0.05	3.66	3.53	3.66	7,072
07 Feb 25	3.66000 -0.02	3.71	3.60	3.71	6,331
06 Feb 25	3.68000 -0.05	3.79	3.61	3.71	6,343
05 Feb 25	3.73000 +0.01	3.80	3.71	3.75	6,979
04 Feb 25	3.72000 +0.02	3.81	3.72	3.80	9,633
03 Feb 25	3.70000 -0.04	3.77	3.70	3.71	3,882
31 Jan 25	3.74000 +0.00	3.74	3.70	3.74	6,900
30 Jan 25	3.74000 +0.00	3.80	3.72	3.80	355
29 Jan 25	3.74000 +0.02	3.80	3.71	3.71	19,562
28 Jan 25	3.72000 +0.02	3.79	3.71	3.71	6,902
27 Jan 25	3.70000 -0.03	3.74	3.68	3.71	15,483
24 Jan 25	3.73000 +0.04	3.75	3.70	3.75	10,311
23 Jan 25	3.69000 -0.01	3.74	3.69	3.70	31,774
22 Jan 25	3.70000 -0.05	3.70	3.67	3.70	21,194
21 Jan 25	3.75000 +0.05	3.75	3.70	3.74	30,408
20 Jan 25	3.70000 -0.04	3.80	3.60	3.78	63,310
17 Jan 25	3.74000 +0.12	3.74	3.62	3.64	31,881
16 Jan 25	3.62000 +0.01	3.66	3.61	3.66	10,613
15 Jan 25	3.61000 +0.02	3.69	3.60	3.60	13,467
14 Jan 25	3.59000 -0.03	3.62	3.50	3.57	38,385
13 Jan 25	3.62000 +0.02	3.64	3.55	3.55	10,462
10 Jan 25	3.60000 +0.00	3.66	3.48	3.66	12,315
09 Jan 25	3.60000 +0.05	3.60	3.51	3.51	8,421
08 Jan 25	3.55000 -0.04	3.55	3.48	3.51	7,757
07 Jan 25	3.59000 -0.04	3.68	3.59	3.68	721
06 Jan 25	3.63000 +0.06	3.79	3.50	3.51	45,565
03 Jan 25	3.57000 +0.02	3.57	3.40	3.54	86,359
02 Jan 25	3.55000 +0.01	3.65	3.29	3.43	18,966
30 Dec 24	3.54000 -0.10	3.63	3.46	3.63	10,498
27 Dec 24	3.64000 +0.01	3.68	3.62	3.63	8,084
23 Dec 24	3.63000 +0.00	3.68	3.63	3.68	980
20 Dec 24	3.63000 +0.01	3.69	3.56	3.56	19,295
19 Dec 24	3.62000 -0.10	3.86	3.58	3.86	20,323
18 Dec 24	3.72000 -0.15	3.91	3.71	3.90	10,256
17 Dec 24	3.87000 -0.12	3.96	3.87	3.96	1,552
16 Dec 24	3.99000 -0.07	4.04	3.91	4.03	3,224
13 Dec 24	4.06000 +0.11	4.14	4.00	4.04	31,836
12 Dec 24	3.95000 -0.05	4.00	3.88	3.88	66,788
11 Dec 24	4.00000 +0.09	4.00	3.98	3.99	17,856
10 Dec 24	3.91000 -0.07	3.95	3.86	3.95	4,354
09 Dec 24	3.98000 +0.03	4.09	3.83	3.83	29,771
06 Dec 24	3.95000 +0.02	4.41	3.90	4.09	29,044
05 Dec 24	3.93000 +0.15	4.10	3.81	3.82	10,413
04 Dec 24	3.78000 +0.36	3.78	3.47	3.47	17,856
03 Dec 24	3.42000 -0.34	3.78	3.31	3.78	41,320
02 Dec 24	3.76000 -0.25	4.19	3.76	4.19	18,372
29 Nov 24	4.01000 +0.01	4.11	3.96	4.11	3,008
28 Nov 24	4.00000 -0.03	4.00	4.00	4.00	321
27 Nov 24	4.03000 -0.04	4.09	4.02	4.09	418
26 Nov 24	4.07000 +0.15	4.19	3.91	3.91	11,013
25 Nov 24	3.92000 +0.07	3.98	3.60	3.98	10,393
22 Nov 24	3.85000 -0.08	3.99	3.71	3.84	3,971
21 Nov 24	3.93000 -0.08	3.95	3.93	3.95	73
20 Nov 24	4.01000 -0.05	4.07	3.51	3.91	35,253
19 Nov 24	4.06000 +0.04	4.06	3.71	3.81	13,557
18 Nov 24	4.02000 -0.08	4.08	4.00	4.00	5,256
15 Nov 24	4.10000 -0.05	4.18	4.00	4.17	934
14 Nov 24	4.15000 +0.03	4.17	4.00	4.00	13,374
13 Nov 24	4.12000 -0.04	4.12	4.04	4.04	1,392
12 Nov 24	4.16000 +0.24	4.16	3.93	4.01	12,993
11 Nov 24	3.92000 -0.61	4.57	3.70	4.50	34,357
08 Nov 24	4.53000 +0.00	4.70	4.52	4.70	2,563
07 Nov 24	4.53000 -0.03	4.63	4.53	4.63	4,134
06 Nov 24	4.56000 -0.13	4.74	4.56	4.74	2,106
05 Nov 24	4.69000 +0.02	4.78	4.63	4.63	3,241
04 Nov 24	4.67000 +0.05	4.85	4.64	4.79	13,431
01 Nov 24	4.62000 +0.02	4.77	4.58	4.77	17,375
31 Oct 24	4.60000 +0.06	5.12	4.57	4.57	62,250
30 Oct 24	4.54000 +0.08	4.59	4.34	4.35	4,454
29 Oct 24	4.46000 +0.08	4.46	4.38	4.44	3,098
28 Oct 24	4.38000 -0.17	4.65	4.36	4.40	49,943
25 Oct 24	4.55000 +0.24	4.72	4.42	4.44	73,664
24 Oct 24	4.31000 -0.01	4.31	4.31	4.31	0
23 Oct 24	4.32000 +0.19	4.44	4.15	4.15	17,353
22 Oct 24	4.13000 -0.11	4.22	4.13	4.13	2,680
21 Oct 24	4.24000 -0.10	4.35	3.98	4.21	45,165
18 Oct 24	4.34000 +0.01	4.38	4.34	4.35	662
17 Oct 24	4.33000 -0.24	4.87	4.28	4.56	4,908
16 Oct 24	4.57000 +0.40	4.60	4.20	4.20	24,657
15 Oct 24	4.17000 +0.13	4.21	3.91	3.91	44,882
14 Oct 24	4.04000 +0.06	4.10	3.93	4.00	24,598
11 Oct 24	3.98000 +0.04	4.00	3.95	3.99	2,653
10 Oct 24	3.94000 +0.09	3.99	3.83	3.83	6,500
09 Oct 24	3.85000 -0.03	3.99	3.85	3.85	3,943
08 Oct 24	3.88000 -0.10	4.10	3.77	4.02	36,938
07 Oct 24	3.98000 -0.20	4.07	3.98	4.02	6,166
04 Oct 24	4.18000 +0.58	4.18	3.56	3.73	24,992
03 Oct 24	3.60000 -0.06	3.66	3.55	3.55	6,251
02 Oct 24	3.66000 -0.02	3.66	3.60	3.63	8,233
01 Oct 24	3.68000 +0.13	3.71	3.56	3.71	7,847
30 Sep 24	3.55000 -0.16	3.75	3.55	3.71	21,902
27 Sep 24	3.71000 +0.06	3.72	3.68	3.70	13,975
26 Sep 24	3.65000 -0.02	3.75	3.65	3.70	2,485
25 Sep 24	3.67000 +0.13	3.75	3.61	3.63	16,970
24 Sep 24	3.54000 +0.20	3.54	3.48	3.48	2,064
23 Sep 24	3.34000 -0.05	3.75	3.32	3.33	17,192
20 Sep 24	3.39000 -0.12	3.44	3.30	3.44	13,483
19 Sep 24	3.51000 +0.15	3.60	3.45	3.49	8,728
18 Sep 24	3.36000 -0.18	3.59	3.36	3.59	13,864
17 Sep 24	3.54000 +0.02	3.68	3.40	3.60	24,339
16 Sep 24	3.52000 +0.01	3.65	3.43	3.65	17,654
13 Sep 24	3.51000 +0.37	3.55	3.29	3.29	21,741
12 Sep 24	3.14000 +0.11	3.20	3.05	3.05	57,856
11 Sep 24	3.03000 +0.05	3.05	2.99	2.99	40,302
10 Sep 24	2.98000 +0.00	3.00	2.96	3.00	38,555
09 Sep 24	2.98000 +0.09	3.00	2.92	2.97	5,293
06 Sep 24	2.89000 +0.01	2.90	2.80	2.90	12,414
05 Sep 24	2.88000 -0.03	2.90	2.88	2.90	42,405
04 Sep 24	2.91000 +0.05	2.91	2.88	2.88	5,547
03 Sep 24	2.86000 +0.05	2.90	2.83	2.89	11,319
02 Sep 24	2.81000 +0.00	2.95	2.81	2.90	25,241
30 Aug 24	2.81000 -0.09	3.00	2.81	2.85	6,867
29 Aug 24	2.90000 -0.05	2.90	2.87	2.87	18,018
28 Aug 24	2.95000 +0.28	2.95	2.72	2.72	25,163
27 Aug 24	2.67000 -0.02	2.91	2.67	2.91	13,065
26 Aug 24	2.69000 +0.03	2.69	2.60	2.60	400
23 Aug 24	2.66000 +0.00	2.80	2.64	2.69	41,660
22 Aug 24	2.66000 -0.04	2.66	2.66	2.66	0
21 Aug 24	2.70000 -0.02	2.70	2.70	2.70	1,953
20 Aug 24	2.72000 +0.06	2.72	2.70	2.71	6,179
19 Aug 24	2.66000 -0.18	2.95	2.66	2.77	2,747
16 Aug 24	2.84000 -0.04	2.88	2.84	2.88	2,803
15 Aug 24	2.88000 +0.00	2.99	2.85	2.99	28,616
14 Aug 24	2.88000 +0.15	2.90	2.78	2.78	10,338
13 Aug 24	2.73000 +0.09	2.79	2.56	2.56	3,756
12 Aug 24	2.64000 +0.08	2.72	2.64	2.64	1,950
09 Aug 24	2.56000 -0.01	2.60	2.40	2.40	24
08 Aug 24	2.57000 +0.00	2.57	2.57	2.57	0
07 Aug 24	2.57000 +0.01	2.57	2.57	2.57	0
06 Aug 24	2.56000 -0.08	2.56	2.50	2.50	2,500
05 Aug 24	2.64000 +0.04	2.64	2.51	2.60	7,414
02 Aug 24	2.60000 -0.09	2.64	2.60	2.64	250
01 Aug 24	2.69000 -0.09	3.00	2.68	3.00	7,878
31 Jul 24	2.78000 +0.00	2.78	2.60	2.60	10,524
30 Jul 24	2.78000 +0.16	2.78	2.67	2.67	1,382
29 Jul 24	2.62000 +0.04	2.68	2.62	2.64	3,007
26 Jul 24	2.58000 +0.02	2.64	2.58	2.60	3,674
25 Jul 24	2.56000 -0.02	2.56	2.56	2.56	0
24 Jul 24	2.58000 -0.11	2.62	2.50	2.62	1,002
23 Jul 24	2.69000 +0.14	2.69	2.51	2.58	2,562
22 Jul 24	2.55000 -0.01	2.55	2.45	2.55	2,822
19 Jul 24	2.56000 -0.04	2.59	2.40	2.59	3,884
18 Jul 24	2.60000 -0.01	2.67	2.52	2.67	2,300
17 Jul 24	2.61000 +0.01	2.63	2.54	2.63	6,082
16 Jul 24	2.60000 -0.06	2.60	2.43	2.60	30,865
15 Jul 24	2.66000 +0.00	2.76	2.57	2.76	963
12 Jul 24	2.66000 +0.00	2.75	2.57	2.75	1,589
11 Jul 24	2.66000 +0.04	2.78	2.66	2.78	300
10 Jul 24	2.62000 -0.13	2.64	2.46	2.60	13,888
09 Jul 24	2.75000 +0.05	2.83	2.68	2.78	11,085
08 Jul 24	2.70000 +0.06	2.75	2.60	2.63	6,924
05 Jul 24	2.64000 -0.13	2.71	2.64	2.70	596
04 Jul 24	2.77000 -0.03	2.88	2.60	2.88	9,256
03 Jul 24	2.80000 +0.08	2.84	2.80	2.83	845
02 Jul 24	2.72000 -0.06	2.83	2.71	2.83	8,507
01 Jul 24	2.78000 +0.05	2.84	2.70	2.84	3,895
28 Jun 24	2.73000 -0.03	2.81	2.73	2.81	4,154
27 Jun 24	2.76000 +0.04	2.77	2.76	2.77	166
26 Jun 24	2.72000 -0.07	2.91	2.72	2.91	6,096
25 Jun 24	2.79000 -0.02	2.89	2.70	2.71	25,000
24 Jun 24	2.81000 -0.03	3.00	2.80	3.00	132
21 Jun 24	2.84000 +0.15	2.99	2.59	2.75	11,539
20 Jun 24	2.69000 -0.16	2.94	2.69	2.94	21,357
19 Jun 24	2.85000 -0.01	2.85	2.85	2.85	257
18 Jun 24	2.86000 +0.01	2.86	2.86	2.86	1,732
17 Jun 24	2.85000 -0.01	2.90	2.77	2.77	5,266
14 Jun 24	2.86000 -0.10	2.92	2.78	2.88	6,961
13 Jun 24	2.96000 +0.05	3.00	2.92	2.94	25,445
12 Jun 24	2.91000 +0.03	2.91	2.87	2.87	300
11 Jun 24	2.88000 -0.09	2.88	2.81	2.86	3,386
10 Jun 24	2.97000 -0.03	2.97	2.85	2.94	7,742
07 Jun 24	3.00000 +0.02	3.00	2.97	3.00	6,268
06 Jun 24	2.98000 +0.01	3.01	2.98	3.00	24,969
05 Jun 24	2.97000 -0.01	3.00	2.97	2.97	10,253
04 Jun 24	2.98000 +0.00	2.99	2.91	2.98	6,841
03 Jun 24	2.98000 +0.01	3.00	2.83	3.00	6,181
31 May 24	2.97000 -0.13	3.01	2.95	3.01	43,447
30 May 24	3.10000 +0.12	3.10	2.96	2.99	1,970
29 May 24	2.98000 -0.02	3.00	2.97	2.99	11,545
28 May 24	3.00000 +0.02	3.00	2.96	3.00	2,431
27 May 24	2.98000 +0.00	3.00	2.98	3.00	4,300
24 May 24	2.98000 -0.01	3.00	2.98	3.00	14,835
23 May 24	2.99000 +0.00	3.00	2.96	2.99	18,303
22 May 24	2.99000 -0.01	3.00	2.98	3.00	21,434
21 May 24	3.00000 +0.02	3.05	2.95	3.00	35,967
20 May 24	2.98000 -0.06	3.00	2.97	3.00	8,436
17 May 24	3.04000 -0.01	3.05	2.91	3.05	8,670
16 May 24	3.05000 +0.06	3.18	2.98	2.98	113,053
15 May 24	2.99000 +0.23	3.00	2.75	2.75	64,276
14 May 24	2.76000 +0.06	2.77	2.61	2.64	16,816
13 May 24	2.70000 +0.02	2.80	2.63	2.65	17,873
10 May 24	2.68000 +0.00	2.70	2.57	2.57	5,566
09 May 24	2.68000 +0.02	2.79	2.63	2.79	4,315
08 May 24	2.66000 +0.07	2.80	2.54	2.59	18,378
07 May 24	2.59000 +0.02	2.70	2.54	2.70	9,068
06 May 24	2.57000 -0.10	2.70	2.42	2.50	35,535
03 May 24	2.67000 +0.03	2.78	2.63	2.78	3,349
02 May 24	2.64000 +0.01	2.78	2.60	2.70	6,173
30 Apr 24	2.63000 -0.16	2.69	2.57	2.69	3,224
29 Apr 24	2.79000 +0.04	2.83	2.63	2.83	9,964
26 Apr 24	2.75000 +0.02	2.84	2.57	2.75	46,597
25 Apr 24	2.73000 +0.05	2.84	2.63	2.63	15,163
24 Apr 24	2.68000 -0.25	2.86	2.65	2.86	19,867
23 Apr 24	2.93000 +0.07	2.94	2.86	2.86	3,597
22 Apr 24	2.86000 -0.09	2.93	2.86	2.86	3,303
19 Apr 24	2.95000 +0.09	2.95	2.95	2.95	0
18 Apr 24	2.86000 -0.14	3.00	2.86	3.00	26,837
17 Apr 24	3.00000 +0.01	3.08	2.96	2.99	25,430
16 Apr 24	2.99000 +0.07	3.07	2.99	3.07	5,933
15 Apr 24	2.92000 -0.10	2.99	2.88	2.88	15,327
12 Apr 24	3.02000 +0.12	3.07	2.86	2.95	22,621
11 Apr 24	2.90000 -0.07	2.90	2.89	2.90	13,297
10 Apr 24	2.97000 -0.01	2.97	2.97	2.97	928
09 Apr 24	2.98000 +0.03	3.04	2.91	2.95	14,102
08 Apr 24	2.95000 -0.05	3.12	2.89	3.01	117,721
05 Apr 24	3.00000 +0.01	3.09	2.92	2.97	23,883
04 Apr 24	2.99000 -0.08	3.06	2.90	3.06	31,298
03 Apr 24	3.07000 +0.02	3.07	3.07	3.07	3
02 Apr 24	3.05000 +0.05	3.07	2.99	2.99	12,953
28 Mar 24	3.00000 +0.06	3.19	2.96	3.00	95,177
27 Mar 24	2.94000 +0.02	3.00	2.90	2.90	17,608
26 Mar 24	2.92000 +0.04	2.94	2.92	2.92	17,536
25 Mar 24	2.88000 +0.03	2.88	2.80	2.87	7,922
22 Mar 24	2.85000 +0.08	2.91	2.85	2.86	2,728
21 Mar 24	2.77000 +0.03	2.78	2.70	2.75	8,295
20 Mar 24	2.74000 +0.02	2.75	2.70	2.75	11,922
19 Mar 24	2.72000 +0.07	2.77	2.72	2.73	11,437
18 Mar 24	2.65000 -0.02	2.66	2.48	2.56	3,558
15 Mar 24	2.67000 -0.06	2.86	2.55	2.86	15,152
14 Mar 24	2.73000 +0.06	2.73	2.55	2.60	76,182
13 Mar 24	2.67000 -0.06	2.67	2.60	2.65	13,910
12 Mar 24	2.73000 +0.20	2.73	2.52	2.52	22,445
11 Mar 24	2.53000 -0.30	2.83	2.41	2.66	45,181
08 Mar 24	2.83000 -0.01	2.85	2.70	2.71	21,673
07 Mar 24	2.84000 +0.07	2.85	2.71	2.72	7,731
06 Mar 24	2.77000 -0.02	2.85	2.62	2.85	14,998
05 Mar 24	2.79000 -0.02	2.80	2.75	2.80	2,242
04 Mar 24	2.81000 +0.07	2.83	2.80	2.80	3,607
01 Mar 24	2.74000 -0.08	2.86	2.74	2.85	7,202
29 Feb 24	2.82000 -0.04	2.87	2.75	2.75	2,682
28 Feb 24	2.86000 +0.01	2.90	2.80	2.80	17,928
27 Feb 24	2.85000 -0.04	2.92	2.83	2.83	1,100
26 Feb 24	2.89000 +0.01	2.90	2.89	2.90	466
23 Feb 24	2.88000 +0.01	2.90	2.76	2.76	2,881
22 Feb 24	2.87000 -0.02	2.89	2.80	2.89	8,066
21 Feb 24	2.89000 +0.00	2.98	2.89	2.98	2,501
20 Feb 24	2.89000 -0.08	2.89	2.89	2.89	0
19 Feb 24	2.97000 -0.01	2.98	2.90	2.95	4,004
16 Feb 24	2.98000 +0.00	3.03	2.92	3.03	3,996
15 Feb 24	2.98000 -0.07	3.20	2.87	3.20	21,217
14 Feb 24	3.05000 -0.24	3.30	2.99	3.30	28,692
13 Feb 24	3.29000 -0.04	3.29	3.19	3.19	1,078
12 Feb 24	3.33000 +0.03	3.35	3.30	3.30	1,850
09 Feb 24	3.30000 -0.05	3.31	3.30	3.31	4,028
08 Feb 24	3.35000 +0.05	3.35	3.30	3.33	2,217
07 Feb 24	3.30000 +0.06	3.31	3.30	3.31	2,928
06 Feb 24	3.24000 +0.08	3.39	3.16	3.16	11,999
05 Feb 24	3.16000 -0.25	3.36	3.16	3.36	10,804
02 Feb 24	3.41000 -0.07	3.51	3.38	3.43	2,345
01 Feb 24	3.48000 +0.21	3.48	3.30	3.34	10,468
31 Jan 24	3.27000 -0.11	3.41	3.26	3.31	4,278
30 Jan 24	3.38000 -0.07	3.40	3.29	3.33	1,667
29 Jan 24	3.45000 -0.05	3.49	3.33	3.49	3,267
26 Jan 24	3.50000 +0.00	3.55	3.50	3.50	10,364
25 Jan 24	3.50000 +0.00	3.58	3.46	3.58	70,387
24 Jan 24	3.50000 +0.20	3.54	3.26	3.45	27,350
23 Jan 24	3.30000 -0.05	3.31	3.30	3.31	7,326
22 Jan 24	3.35000 +0.03	3.40	3.25	3.25	14,889
19 Jan 24	3.32000 +0.04	3.43	3.13	3.28	3,657
18 Jan 24	3.28000 +0.03	3.28	3.15	3.15	4,159
17 Jan 24	3.25000 -0.20	3.38	3.20	3.38	18,795
16 Jan 24	3.45000 -0.16	3.55	3.45	3.53	9,111
15 Jan 24	3.61000 +0.15	3.75	3.48	3.49	21,629
12 Jan 24	3.46000 -0.01	3.49	3.45	3.45	11,481
11 Jan 24	3.47000 +0.07	3.49	3.40	3.40	12,606
10 Jan 24	3.40000 +0.09	3.48	3.34	3.48	11,736
09 Jan 24	3.31000 -0.03	3.48	3.31	3.38	1,505
08 Jan 24	3.34000 +0.00	3.35	3.32	3.34	7,045
05 Jan 24	3.34000 -0.04	3.38	3.25	3.36	1,196
04 Jan 24	3.38000 -0.04	3.44	3.33	3.42	13,733
03 Jan 24	3.42000 -0.04	3.49	3.40	3.44	5,255
02 Jan 24	3.46000 +0.01	3.54	3.30	3.54	9,499
29 Dec 23	3.45000 -0.05	3.61	3.42	3.42	10,723
28 Dec 23	3.50000 +0.30	3.71	3.32	3.32	30,281
27 Dec 23	3.20000 +0.16	3.37	3.00	3.00	81,146
22 Dec 23	3.04000 -0.05	3.10	2.96	3.09	47,062
21 Dec 23	3.09000 +0.08	3.10	3.00	3.01	48,656
20 Dec 23	3.01000 +0.06	3.04	2.91	2.91	45,999
19 Dec 23	2.95000 -0.03	2.99	2.95	2.95	21,458
18 Dec 23	2.98000 -0.04	2.98	2.93	2.93	3,943
15 Dec 23	3.02000 -0.01	3.06	2.98	3.06	5,041
14 Dec 23	3.03000 +0.05	3.03	2.92	2.98	27,397
13 Dec 23	2.98000 -0.04	3.04	2.91	3.00	18,723
12 Dec 23	3.02000 +0.07	3.05	2.94	3.00	20,680
11 Dec 23	2.95000 +0.02	3.15	2.90	3.09	35,772
08 Dec 23	2.93000 -0.03	2.97	2.90	2.97	28,228
07 Dec 23	2.96000 +0.03	2.96	2.90	2.91	31,483
06 Dec 23	2.93000 +0.02	2.96	2.90	2.96	31,467
05 Dec 23	2.91000 +0.01	2.97	2.90	2.91	36,597
04 Dec 23	2.90000 -0.02	3.00	2.90	2.91	78,698
01 Dec 23	2.92000 -0.08	3.14	2.89	3.08	19,597
30 Nov 23	3.00000 +0.10	3.34	2.91	2.91	115,491
29 Nov 23	2.90000 +0.17	2.95	2.61	2.61	32,011
28 Nov 23	2.73000 +0.05	2.78	2.61	2.69	24,785
27 Nov 23	2.68000 -0.02	2.70	2.50	2.67	75,242
24 Nov 23	2.70000 -0.27	3.01	2.70	2.95	129,515
23 Nov 23	2.97000 +0.06	3.01	2.81	2.93	77,386
22 Nov 23	2.91000 -0.04	3.05	2.91	3.00	17,770
21 Nov 23	2.95000 +0.03	3.09	2.91	3.09	6,806
20 Nov 23	2.92000 -0.08	2.98	2.92	2.98	6,862
17 Nov 23	3.00000 +0.10	3.16	2.92	3.02	36,183
16 Nov 23	2.90000 -0.07	3.13	2.90	3.13	17,604
15 Nov 23	2.97000 +0.01	3.14	2.97	3.05	24,119
14 Nov 23	2.96000 -0.03	3.00	2.85	2.86	32,155
13 Nov 23	2.99000 +0.14	3.30	2.81	3.25	65,101
10 Nov 23	2.85000 -0.15	3.15	2.78	3.15	30,182
09 Nov 23	3.00000 +0.21	3.05	2.73	2.84	17,691
08 Nov 23	2.79000 -0.26	3.06	2.78	3.05	46,130
07 Nov 23	3.05000 -0.08	3.20	3.05	3.12	9,674
06 Nov 23	3.13000 -0.02	3.20	3.07	3.07	27,106
03 Nov 23	3.15000 -0.11	3.21	3.11	3.20	7,627
02 Nov 23	3.26000 +0.10	3.37	3.13	3.37	7,106
01 Nov 23	3.16000 -0.06	3.49	3.10	3.49	15,364
31 Oct 23	3.22000 -0.05	3.30	3.22	3.30	11,805
30 Oct 23	3.27000 +0.02	3.35	3.27	3.27	6,699
27 Oct 23	3.25000 -0.10	3.38	3.22	3.26	7,932
26 Oct 23	3.35000 -0.04	3.40	3.23	3.38	11,134
25 Oct 23	3.39000 -0.02	3.51	3.34	3.51	7,642
24 Oct 23	3.41000 -0.02	3.46	3.40	3.40	8,684
23 Oct 23	3.43000 +0.00	3.50	3.43	3.45	21,671
20 Oct 23	3.43000 +0.00	3.55	3.43	3.44	1,730
19 Oct 23	3.43000 +0.01	3.50	3.43	3.45	9,463
18 Oct 23	3.42000 +0.00	3.50	3.42	3.49	12,545
17 Oct 23	3.42000 -0.05	3.50	3.42	3.46	1,536
16 Oct 23	3.47000 +0.02	3.56	3.41	3.52	10,342
13 Oct 23	3.45000 -0.07	3.60	3.45	3.57	8,558
12 Oct 23	3.52000 -0.08	3.88	3.50	3.65	57,533
11 Oct 23	3.60000 +0.10	3.63	3.41	3.41	5,570
10 Oct 23	3.50000 -0.12	3.88	3.40	3.75	79,615
09 Oct 23	3.62000 +0.12	3.99	3.47	3.66	114,628
06 Oct 23	3.50000 -0.13	3.70	3.33	3.58	99,767
05 Oct 23	3.63000 +0.28	3.84	3.36	3.63	216,133
04 Oct 23	3.35000 -0.65	3.60	2.93	3.59	170,631
03 Oct 23	4.00000 -1.68	5.76	3.61	5.46	158,369
02 Oct 23	5.68000 -0.06	5.82	5.68	5.76	6,220
29 Sep 23	5.74000 -0.16	5.90	5.62	5.90	12,710
28 Sep 23	5.90000 -0.08	5.94	5.60	5.80	21,490
27 Sep 23	5.98000 +0.06	5.98	5.82	5.92	12,361
26 Sep 23	5.92000 -0.04	5.94	5.80	5.82	5,849
25 Sep 23	5.96000 -0.06	6.00	5.82	5.98	8,547
22 Sep 23	6.02000 +0.04	6.14	6.00	6.00	6,535
21 Sep 23	5.98000 -0.06	6.08	5.98	5.98	2,139
20 Sep 23	6.04000 -0.04	6.28	5.98	6.28	4,895
19 Sep 23	6.08000 -0.02	6.22	6.08	6.16	2,523
18 Sep 23	6.10000 -0.24	6.22	6.08	6.22	8,484
15 Sep 23	6.34000 -0.02	6.34	6.16	6.34	10,918
14 Sep 23	6.36000 +0.02	6.36	6.02	6.08	7,214
13 Sep 23	6.34000 +0.00	6.34	6.04	6.04	4,125
12 Sep 23	6.34000 +0.08	6.36	6.20	6.20	9,090
11 Sep 23	6.26000 -0.14	6.34	6.20	6.22	1,635
08 Sep 23	6.40000 +0.00	6.40	6.30	6.30	22,284
07 Sep 23	6.40000 +0.08	6.40	6.28	6.30	11,289
06 Sep 23	6.32000 -0.08	6.34	6.24	6.30	2,124
05 Sep 23	6.40000 +0.00	6.40	6.38	6.38	11,832
04 Sep 23	6.40000 +0.10	6.60	6.04	6.04	36,478
01 Sep 23	6.30000 +0.08	6.30	6.20	6.22	17,428
31 Aug 23	6.22000 +0.12	6.28	6.04	6.04	7,964
30 Aug 23	6.10000 -0.04	6.20	6.04	6.06	9,901
29 Aug 23	6.14000 -0.12	6.20	6.04	6.10	28,353
28 Aug 23	6.26000 -0.02	6.26	6.14	6.26	8,467
25 Aug 23	6.28000 +0.16	6.32	6.10	6.10	17,291
24 Aug 23	6.12000 -0.10	6.28	6.12	6.24	6,222
23 Aug 23	6.22000 -0.08	6.36	6.16	6.26	19,807
22 Aug 23	6.30000 +0.00	6.30	6.10	6.20	15,463
21 Aug 23	6.30000 -0.04	6.30	6.20	6.24	4,682
18 Aug 23	6.34000 -0.04	6.34	6.20	6.24	11,603
17 Aug 23	6.38000 +0.16	6.38	6.20	6.24	7,545
16 Aug 23	6.22000 +0.06	6.36	6.14	6.14	9,656
15 Aug 23	6.16000 +0.02	6.20	6.14	6.18	3,037
14 Aug 23	6.14000 -0.06	6.22	6.14	6.20	6,663
11 Aug 23	6.20000 -0.02	6.20	6.20	6.20	5,363
10 Aug 23	6.22000 -0.04	6.30	6.20	6.28	10,101
09 Aug 23	6.26000 +0.00	6.30	6.02	6.02	22,339
08 Aug 23	6.26000 +0.32	6.26	5.96	5.96	18,849
07 Aug 23	5.94000 +0.00	6.02	5.94	6.00	4,368
04 Aug 23	5.94000 +0.10	6.00	5.92	5.94	15,357
03 Aug 23	5.84000 -0.28	6.06	5.84	6.04	9,464
02 Aug 23	6.12000 +0.16	6.14	5.92	5.92	19,234
01 Aug 23	5.96000 -0.04	6.10	5.82	6.08	24,589
31 Jul 23	6.00000 -0.02	6.08	6.00	6.02	20,378
28 Jul 23	6.02000 -0.04	6.06	6.00	6.00	7,455
27 Jul 23	6.06000 +0.12	6.08	5.86	6.02	11,304
26 Jul 23	5.94000 -0.06	6.04	5.88	5.92	3,020
25 Jul 23	6.00000 -0.04	6.06	6.00	6.02	7,435
24 Jul 23	6.04000 +0.04	6.22	6.02	6.02	5,485
21 Jul 23	6.00000 +0.40	6.28	5.52	5.52	27,923
20 Jul 23	5.60000 -0.02	5.74	5.40	5.62	66,842
19 Jul 23	5.62000 -0.24	5.70	5.40	5.60	67,676
18 Jul 23	5.86000 -0.14	5.98	5.52	5.98	54,433
17 Jul 23	6.00000 -0.28	6.24	6.00	6.02	28,557
14 Jul 23	6.28000 -0.10	6.38	6.16	6.20	29,135
13 Jul 23	6.38000 +0.06	6.38	6.20	6.20	5,124
12 Jul 23	6.32000 +0.26	6.32	5.84	6.02	26,996
11 Jul 23	6.06000 -0.26	6.30	6.06	6.22	7,134
10 Jul 23	6.32000 -0.08	6.38	6.30	6.38	4,786
07 Jul 23	6.40000 -0.06	6.44	6.30	6.34	4,459
06 Jul 23	6.46000 +0.04	6.50	6.30	6.40	11,047
05 Jul 23	6.42000 +0.02	6.42	6.20	6.40	15,332
04 Jul 23	6.40000 +0.00	6.46	6.30	6.30	12,074
03 Jul 23	6.40000 +0.06	6.44	6.16	6.42	21,536
30 Jun 23	6.34000 -0.06	6.40	6.22	6.30	11,632
29 Jun 23	6.40000 +0.06	6.40	6.24	6.30	9,034
28 Jun 23	6.34000 +0.08	6.42	6.22	6.22	2,788
27 Jun 23	6.26000 -0.04	6.38	6.26	6.30	1,444
26 Jun 23	6.30000 -0.04	6.50	6.30	6.32	13,860
23 Jun 23	6.34000 -0.06	6.42	6.32	6.36	6,956
22 Jun 23	6.40000 -0.16	6.52	6.36	6.44	8,786
21 Jun 23	6.56000 -0.04	6.68	6.42	6.68	6,482
20 Jun 23	6.60000 -0.16	6.76	6.42	6.66	10,460
19 Jun 23	6.76000 +0.12	6.76	6.54	6.54	10,373
16 Jun 23	6.64000 -0.10	6.86	6.64	6.72	17,941
15 Jun 23	6.74000 -0.06	6.90	6.74	6.88	3,141
14 Jun 23	6.80000 -0.16	6.88	6.72	6.76	8,490
13 Jun 23	6.96000 +0.10	6.96	6.76	6.90	5,943
12 Jun 23	6.86000 -0.26	7.16	6.86	7.14	7,976
09 Jun 23	7.12000 +0.36	7.12	6.76	6.76	22,418
08 Jun 23	6.76000 +0.06	7.10	6.52	6.52	21,272
07 Jun 23	6.70000 +0.02	6.70	6.52	6.52	3,670
06 Jun 23	6.68000 +0.10	6.68	6.42	6.46	13,632
05 Jun 23	6.58000 +0.06	6.64	6.40	6.42	9,102
02 Jun 23	6.52000 +0.22	6.52	6.28	6.32	36,022
01 Jun 23	6.30000 -0.10	6.40	6.20	6.40	92,483
31 May 23	6.40000 -0.08	6.46	6.10	6.46	132,484
30 May 23	6.48000 +0.02	6.56	6.20	6.50	20,525
29 May 23	6.46000 -0.14	6.66	6.46	6.60	14,654
26 May 23	6.60000 -0.18	6.82	6.60	6.74	3,779
25 May 23	6.78000 +0.10	6.86	6.60	6.60	4,884
24 May 23	6.68000 +0.02	6.98	6.64	6.64	1,673
23 May 23	6.66000 -0.02	6.84	6.62	6.70	3,591
22 May 23	6.68000 -0.12	6.90	6.58	6.72	8,923
19 May 23	6.80000 +0.08	6.80	6.50	6.56	26,633
18 May 23	6.72000 +0.10	6.86	6.56	6.56	5,144
17 May 23	6.62000 -0.16	6.70	6.56	6.56	2,232
16 May 23	6.78000 +0.14	6.80	6.70	6.70	2,055
15 May 23	6.64000 -0.10	6.84	6.64	6.84	4,530
12 May 23	6.74000 -0.18	6.84	6.60	6.60	10,764
11 May 23	6.92000 -0.06	7.00	6.80	6.88	8,240
10 May 23	6.98000 +0.16	7.04	6.80	6.82	4,330
09 May 23	6.82000 -0.22	7.04	6.82	7.02	6,772
08 May 23	7.04000 -0.40	7.54	6.92	7.44	16,956
05 May 23	7.44000 -0.18	7.58	6.98	7.54	18,375
04 May 23	7.62000 +0.50	7.62	6.84	7.12	21,027
03 May 23	7.12000 -0.12	7.32	7.12	7.28	12,892
02 May 23	7.24000 -0.30	7.62	7.20	7.56	28,916
28 Apr 23	7.54000 -0.06	7.66	7.50	7.60	7,176
27 Apr 23	7.60000 -0.02	7.70	7.58	7.58	2,416
26 Apr 23	7.62000 +0.02	7.68	7.54	7.68	924
25 Apr 23	7.60000 -0.24	7.76	7.58	7.58	3,003
24 Apr 23	7.84000 -0.04	7.92	7.68	7.92	11,244
21 Apr 23	7.88000 +0.16	7.92	7.62	7.68	8,256
20 Apr 23	7.72000 +0.30	7.72	7.32	7.32	9,593
19 Apr 23	7.42000 -0.38	7.70	7.40	7.70	26,673
18 Apr 23	7.80000 +0.08	7.82	7.74	7.78	7,974
17 Apr 23	7.72000 +0.12	7.88	7.62	7.88	7,714
14 Apr 23	7.60000 -0.24	7.84	7.42	7.52	18,427
13 Apr 23	7.84000 +0.32	7.84	7.50	7.50	5,860
12 Apr 23	7.52000 +0.32	7.56	7.22	7.22	14,234
11 Apr 23	7.20000 -0.42	7.62	7.20	7.62	42,062
06 Apr 23	7.62000 +0.40	7.88	7.34	7.36	44,985
05 Apr 23	7.22000 +0.36	7.42	6.90	6.90	39,123
04 Apr 23	6.86000 +0.12	6.90	6.70	6.70	6,300
03 Apr 23	6.74000 -0.16	6.90	6.68	6.88	11,041
31 Mar 23	6.90000 +0.00	6.90	6.72	6.84	18,651
30 Mar 23	6.90000 +0.34	7.00	6.50	6.52	20,997
29 Mar 23	6.56000 +0.08	6.64	6.46	6.54	38,487
28 Mar 23	6.48000 -0.02	6.74	6.48	6.50	17,106
27 Mar 23	6.50000 -0.10	6.76	6.46	6.74	21,195
24 Mar 23	6.60000 -0.06	6.78	6.50	6.78	17,115
23 Mar 23	6.66000 -0.24	6.94	6.52	6.94	41,716
22 Mar 23	6.90000 -0.04	7.02	6.76	7.02	46,189
21 Mar 23	6.94000 -0.30	7.28	6.90	7.28	48,402
20 Mar 23	7.24000 -0.30	7.42	7.24	7.40	49,544
17 Mar 23	7.54000 +0.00	7.84	7.46	7.84	25,003
16 Mar 23	7.54000 -0.22	7.82	7.54	7.80	27,414
15 Mar 23	7.76000 -0.06	7.86	7.70	7.76	57,515
14 Mar 23	7.82000 +0.30	7.90	7.42	7.52	75,586
13 Mar 23	7.52000 -0.12	7.60	7.32	7.60	53,913
10 Mar 23	7.64000 -0.16	7.78	7.50	7.64	43,269
09 Mar 23	7.80000 -0.40	8.20	7.78	8.18	43,172
08 Mar 23	8.20000 +0.04	8.30	8.02	8.30	87,170
07 Mar 23	8.16000 +0.08	8.20	7.98	8.06	102,072
06 Mar 23	8.08000 +0.06	8.10	7.98	8.02	29,980
03 Mar 23	8.02000 +0.10	8.08	7.90	8.02	32,125
02 Mar 23	7.92000 +0.00	8.10	7.86	8.04	21,247
01 Mar 23	7.92000 -0.10	8.04	7.92	8.02	34,591
28 Feb 23	8.02000 -0.12	8.20	8.02	8.12	42,930
27 Feb 23	8.14000 -0.02	8.38	8.10	8.18	30,184
24 Feb 23	8.16000 +0.00	8.20	8.16	8.16	936
23 Feb 23	8.16000 +0.12	8.16	8.04	8.12	3,266
22 Feb 23	8.04000 -0.14	8.24	8.02	8.10	11,235
21 Feb 23	8.18000 +0.08	8.20	7.68	7.68	14,874
20 Feb 23	8.10000 +0.38	8.10	7.78	7.80	22,027
17 Feb 23	7.72000 +0.32	7.72	7.56	7.56	14,974
16 Feb 23	7.40000 -0.04	7.58	7.30	7.44	38,733
15 Feb 23	7.44000 -0.16	7.66	7.44	7.66	14,586
14 Feb 23	7.60000 +0.02	7.70	7.52	7.70	37,159
13 Feb 23	7.58000 -0.14	7.80	7.50	7.80	33,994
10 Feb 23	7.72000 -0.18	7.90	7.72	7.90	38,208
09 Feb 23	7.90000 +0.02	7.92	7.84	7.90	21,667
08 Feb 23	7.88000 -0.06	7.98	7.80	7.96	14,285
07 Feb 23	7.94000 +0.04	8.00	7.90	7.96	12,970
06 Feb 23	7.90000 -0.10	8.08	7.86	8.02	21,021
03 Feb 23	8.00000 +0.00	8.08	7.96	7.96	22,462
02 Feb 23	8.00000 +0.18	8.20	7.90	7.90	36,255
01 Feb 23	7.82000 -0.08	7.98	7.82	7.88	10,729
31 Jan 23	7.90000 -0.02	7.98	7.86	7.90	16,376
30 Jan 23	7.92000 -0.06	8.00	7.90	8.00	18,222
27 Jan 23	7.98000 +0.00	8.18	7.96	7.98	30,930
26 Jan 23	7.98000 +0.02	8.02	7.98	7.98	15,430
25 Jan 23	7.96000 +0.00	8.08	7.94	8.04	16,791
24 Jan 23	7.96000 -0.12	8.12	7.96	8.06	38,318
23 Jan 23	8.08000 +0.12	8.20	7.96	8.10	31,346
20 Jan 23	7.96000 -0.08	8.14	7.88	8.12	15,696
19 Jan 23	8.04000 -0.10	8.24	8.04	8.12	28,510
18 Jan 23	8.14000 -0.12	8.40	8.12	8.30	43,834
17 Jan 23	8.26000 +0.04	8.34	8.20	8.26	24,458
16 Jan 23	8.22000 +0.36	8.26	7.92	7.98	52,477
13 Jan 23	7.86000 +0.02	8.04	7.86	7.88	65,839
12 Jan 23	7.84000 +0.34	7.90	7.70	7.72	34,430
11 Jan 23	7.50000 +0.20	7.62	7.30	7.34	40,430
10 Jan 23	7.30000 +0.00	7.32	7.20	7.30	18,356
09 Jan 23	7.30000 -0.12	7.30	6.98	7.22	49,197
06 Jan 23	7.42000 -0.58	8.10	7.32	8.10	41,101
05 Jan 23	8.00000 -0.10	8.08	7.94	7.94	15,187
04 Jan 23	8.10000 +0.20	8.10	7.94	8.00	13,682
03 Jan 23	7.90000 +0.08	7.96	7.88	7.90	10,371
02 Jan 23	7.82000 +0.26	7.90	7.60	7.62	11,646
30 Dec 22	7.56000 +0.10	7.70	7.44	7.52	16,521
29 Dec 22	7.46000 -0.14	7.70	7.40	7.70	50,724
28 Dec 22	7.60000 -0.06	7.70	7.56	7.68	14,643
27 Dec 22	7.66000 +0.04	7.86	7.56	7.70	10,662
23 Dec 22	7.62000 -0.14	7.80	7.62	7.80	19,653
22 Dec 22	7.76000 -0.04	7.82	7.76	7.82	3,358
21 Dec 22	7.80000 +0.06	7.86	7.74	7.80	20,799
20 Dec 22	7.74000 -0.06	7.84	7.66	7.82	33,078
19 Dec 22	7.80000 -0.08	7.90	7.76	7.86	19,635
16 Dec 22	7.88000 -0.02	7.98	7.84	7.98	27,789
15 Dec 22	7.90000 -0.06	8.00	7.84	8.00	37,375
14 Dec 22	7.96000 +0.04	8.00	7.92	8.00	1,019
13 Dec 22	7.92000 -0.06	8.00	7.88	8.00	24,984
12 Dec 22	7.98000 +0.00	8.08	7.98	8.00	46,304
09 Dec 22	7.98000 +0.22	8.30	7.78	7.78	88,598
08 Dec 22	7.76000 +0.08	7.76	7.68	7.72	42,207
07 Dec 22	7.68000 -0.08	7.82	7.68	7.74	11,729
06 Dec 22	7.76000 +0.06	7.76	7.60	7.70	23,352
05 Dec 22	7.70000 +0.00	7.80	7.68	7.72	28,545
02 Dec 22	7.70000 +0.00	7.76	7.62	7.76	23,260
01 Dec 22	7.70000 +0.00	7.78	7.66	7.76	40,966
30 Nov 22	7.70000 +0.14	7.80	7.58	7.58	19,541
29 Nov 22	7.56000 -0.18	7.80	7.56	7.80	11,789
28 Nov 22	7.74000 +0.14	7.76	7.58	7.58	18,987
25 Nov 22	7.60000 +0.02	7.68	7.58	7.68	2,982
24 Nov 22	7.58000 -0.12	7.78	7.52	7.72	11,868
23 Nov 22	7.70000 -0.20	7.86	7.70	7.86	9,306
22 Nov 22	7.90000 -0.02	7.92	7.80	7.92	4,646
21 Nov 22	7.92000 +0.02	8.06	7.90	7.90	3,300
18 Nov 22	7.90000 -0.08	8.06	7.90	8.06	255
17 Nov 22	7.98000 +0.02	8.08	7.96	8.08	2,362
16 Nov 22	7.96000 +0.04	8.04	7.96	8.00	11,619
15 Nov 22	7.92000 -0.08	8.04	7.90	8.04	1,255
14 Nov 22	8.00000 +0.02	8.12	7.90	7.90	12,215
11 Nov 22	7.98000 -0.10	8.10	7.94	8.10	17,632
10 Nov 22	8.08000 +0.16	8.10	8.00	8.10	9,757
09 Nov 22	7.92000 -0.30	8.14	7.90	8.14	20,965
08 Nov 22	8.22000 +0.06	8.22	8.08	8.16	5,930
07 Nov 22	8.16000 +0.02	8.20	8.04	8.20	3,749
04 Nov 22	8.14000 +0.04	8.20	7.90	8.10	21,274
03 Nov 22	8.10000 -0.10	8.28	8.10	8.28	3,985
02 Nov 22	8.20000 -0.02	8.38	8.20	8.38	1,229
01 Nov 22	8.22000 +0.04	8.40	8.12	8.26	10,039
31 Oct 22	8.18000 -0.02	8.18	8.12	8.14	14,892
28 Oct 22	8.20000 -0.16	8.38	8.10	8.28	12,465
27 Oct 22	8.36000 +0.10	8.38	8.18	8.20	6,758
26 Oct 22	8.26000 +0.12	8.26	8.20	8.20	1,247
25 Oct 22	8.14000 +0.00	8.40	8.14	8.20	10,751
24 Oct 22	8.14000 +0.00	8.32	8.08	8.32	8,917
21 Oct 22	8.14000 -0.38	8.44	8.14	8.44	7,114
20 Oct 22	8.52000 +0.04	8.52	8.44	8.52	1,743
19 Oct 22	8.48000 +0.02	8.54	8.48	8.50	5,095
18 Oct 22	8.46000 +0.26	8.64	8.32	8.32	13,736
17 Oct 22	8.20000 -0.16	8.46	8.20	8.46	2,175
14 Oct 22	8.36000 +0.02	8.36	8.24	8.32	965
13 Oct 22	8.34000 +0.18	8.38	8.24	8.28	2,626
12 Oct 22	8.16000 -0.16	8.38	8.16	8.20	4,937
11 Oct 22	8.32000 -0.14	8.32	8.30	8.30	23
10 Oct 22	8.46000 +0.04	8.46	8.46	8.46	1
07 Oct 22	8.42000 -0.04	8.48	8.30	8.34	6,221
06 Oct 22	8.46000 +0.08	8.50	8.30	8.30	2,747
05 Oct 22	8.38000 +0.10	8.40	8.36	8.40	4,789
04 Oct 22	8.28000 -0.22	8.58	8.28	8.58	7,099
03 Oct 22	8.50000 +0.00	8.70	8.50	8.70	2,109
30 Sep 22	8.50000 +0.12	8.50	7.92	8.26	59,299
29 Sep 22	8.38000 -0.36	8.78	8.38	8.62	3,475
28 Sep 22	8.74000 +0.24	8.86	8.26	8.26	4,441
27 Sep 22	8.50000 +0.12	8.60	8.32	8.32	11,063
26 Sep 22	8.38000 -0.42	8.80	8.24	8.68	10,500
23 Sep 22	8.80000 -0.20	9.08	8.58	9.08	15,274
22 Sep 22	9.00000 -0.18	9.14	8.88	9.14	8,578
21 Sep 22	9.18000 +0.04	9.18	9.14	9.14	877
20 Sep 22	9.14000 -0.06	9.48	9.14	9.22	10,581
19 Sep 22	9.20000 -0.10	9.40	9.20	9.22	3,606
16 Sep 22	9.30000 -0.30	9.74	9.12	9.68	14,800
15 Sep 22	9.60000 -0.12	9.88	9.52	9.88	6,226
14 Sep 22	9.72000 -0.08	9.90	9.72	9.76	3,712
13 Sep 22	9.80000 -0.04	9.90	9.76	9.88	3,971
12 Sep 22	9.84000 -0.02	9.90	9.82	9.82	3,176
09 Sep 22	9.86000 -0.12	10.00	9.86	10.00	4,297
08 Sep 22	9.98000 +0.10	9.98	9.92	9.92	367
07 Sep 22	9.88000 +0.02	9.94	9.82	9.84	3,878
06 Sep 22	9.86000 -0.02	9.88	9.80	9.80	1,485
05 Sep 22	9.88000 +0.02	9.88	9.80	9.80	1,101
02 Sep 22	9.86000 -0.06	9.90	9.78	9.82	869
01 Sep 22	9.92000 +0.12	9.94	9.82	9.94	1,689
31 Aug 22	9.80000 -0.12	9.88	9.80	9.84	4,091
30 Aug 22	9.92000 -0.06	9.98	9.86	9.98	703
29 Aug 22	9.98000 +0.00	10.00	9.90	10.00	2,148
26 Aug 22	9.98000 +0.06	10.00	9.98	9.98	673
25 Aug 22	9.92000 -0.04	10.00	9.92	10.00	1,762
24 Aug 22	9.96000 +0.02	10.00	9.92	10.00	1,427
23 Aug 22	9.94000 +0.08	10.00	9.94	9.98	1,819
22 Aug 22	9.86000 -0.10	10.00	9.86	10.00	8,696
19 Aug 22	9.96000 -0.02	10.00	9.90	9.90	5,523
18 Aug 22	9.98000 -0.12	9.98	9.86	9.90	2,459
17 Aug 22	10.10000 +0.50	10.10	9.58	9.70	34,653
16 Aug 22	9.60000 -0.45	10.05	9.58	10.05	43,710
15 Aug 22	10.05000 +0.00	10.05	9.98	10.05	21,240
12 Aug 22	10.05000 +0.00	10.05	10.00	10.05	3,981
11 Aug 22	10.05000 +0.07	10.15	10.00	10.15	17,958
10 Aug 22	9.98000 -0.12	10.15	9.98	10.10	20,034
09 Aug 22	10.10000 -0.10	10.15	10.05	10.15	439
08 Aug 22	10.20000 +0.20	10.20	10.00	10.15	7,394
05 Aug 22	10.00000 -0.15	10.15	9.92	9.92	2,276
04 Aug 22	10.15000 +0.10	10.15	9.90	10.05	6,808
03 Aug 22	10.05000 -0.05	10.20	10.00	10.10	7,945
02 Aug 22	10.10000 +0.00	10.15	9.90	9.90	6,554
01 Aug 22	10.10000 +0.05	10.10	9.98	10.05	342
29 Jul 22	10.05000 +0.09	10.15	9.90	10.00	6,970
28 Jul 22	9.96000 -0.14	10.20	9.96	10.15	3,093
27 Jul 22	10.10000 +0.10	10.20	10.05	10.05	10,334
26 Jul 22	10.00000 -0.15	10.15	10.00	10.00	3,572
25 Jul 22	10.15000 -0.10	10.30	10.00	10.25	8,971
22 Jul 22	10.25000 -0.10	10.40	10.20	10.20	1,747
21 Jul 22	10.35000 +0.30	10.40	10.00	10.00	1,084
20 Jul 22	10.05000 +0.05	10.75	9.80	9.90	12,044
19 Jul 22	10.00000 +0.00	10.05	9.90	9.98	6,973
18 Jul 22	10.00000 -0.35	10.15	9.80	9.80	25,035
15 Jul 22	10.35000 -0.05	10.95	10.20	10.95	7,277
14 Jul 22	10.40000 -0.15	10.65	10.40	10.50	1,947
13 Jul 22	10.55000 +0.05	10.80	10.40	10.40	4,951
12 Jul 22	10.50000 -0.10	10.70	10.20	10.50	4,963
11 Jul 22	10.60000 -0.10	10.85	10.55	10.55	5,621
08 Jul 22	10.70000 -0.20	11.05	10.70	10.95	3,338
07 Jul 22	10.90000 +0.50	11.00	10.50	10.50	1,282
06 Jul 22	10.40000 -0.50	10.90	10.40	10.90	3,736
05 Jul 22	10.90000 +0.10	11.20	10.90	10.95	2,099
04 Jul 22	10.80000 +0.00	11.00	10.60	10.95	3,633
01 Jul 22	10.80000 -0.15	11.15	10.80	11.10	1,177
30 Jun 22	10.95000 -0.05	11.25	10.80	11.00	2,757
29 Jun 22	11.00000 -0.30	11.30	11.00	11.30	1,873
28 Jun 22	11.30000 +0.00	11.30	11.30	11.30	3,039
27 Jun 22	11.30000 +0.20	11.30	11.25	11.25	737
24 Jun 22	11.10000 -0.20	11.30	11.10	11.15	4,030
23 Jun 22	11.30000 +0.10	11.30	11.15	11.15	6,356
22 Jun 22	11.20000 -0.10	11.25	10.90	11.10	4,148
21 Jun 22	11.30000 -0.10	11.65	11.05	11.25	1,839
20 Jun 22	11.40000 +0.05	11.45	11.35	11.45	1,628
17 Jun 22	11.35000 +0.05	11.55	11.05	11.15	7,250
16 Jun 22	11.30000 -0.35	11.75	11.25	11.70	8,455
15 Jun 22	11.65000 -0.05	12.05	11.60	12.05	5,109
14 Jun 22	11.70000 +0.00	11.75	11.70	11.75	1,369
13 Jun 22	11.70000 -0.30	12.00	11.70	12.00	749
10 Jun 22	12.00000 +0.25	12.00	11.75	11.75	1,998
09 Jun 22	11.75000 -0.05	12.10	11.75	12.10	3,131
08 Jun 22	11.80000 +0.00	11.90	11.80	11.85	105
07 Jun 22	11.80000 +0.00	12.00	11.80	11.80	1,397
06 Jun 22	11.80000 -0.30	12.20	11.80	12.15	2,607
03 Jun 22	12.10000 +0.10	12.10	12.00	12.00	389
02 Jun 22	12.00000 -0.20	12.00	12.00	12.00	1
01 Jun 22	12.20000 +0.10	12.20	12.00	12.20	1,778
31 May 22	12.10000 -0.10	12.45	12.00	12.05	3,482
30 May 22	12.20000 -0.20	12.70	12.10	12.65	4,324
27 May 22	12.40000 -0.10	12.50	12.20	12.30	2,418
26 May 22	12.50000 -0.05	12.70	12.50	12.65	458
25 May 22	12.55000 +0.10	12.55	12.25	12.45	4,508
24 May 22	12.45000 -0.05	12.55	12.45	12.55	527
23 May 22	12.50000 +0.00	12.65	12.20	12.20	885
20 May 22	12.50000 -0.05	12.80	12.50	12.50	3,922
19 May 22	12.55000 -0.10	12.70	12.50	12.50	1,032
18 May 22	12.65000 +0.15	12.70	12.65	12.70	1,012
17 May 22	12.50000 +0.05	12.65	12.50	12.55	2,918
16 May 22	12.45000 +0.20	12.75	12.40	12.75	3,592
13 May 22	12.25000 +0.00	12.45	12.00	12.10	13,003
12 May 22	12.25000 -0.15	12.70	12.00	12.50	18,282
11 May 22	12.40000 +0.15	12.50	12.35	12.35	3,977
10 May 22	12.25000 +0.20	12.35	12.10	12.30	9,549
09 May 22	12.05000 +0.00	12.30	12.05	12.05	5,873
06 May 22	12.05000 -0.20	12.50	12.05	12.30	8,201
05 May 22	12.25000 +0.15	12.40	12.20	12.20	5,137
04 May 22	12.10000 +0.15	12.20	11.80	11.90	4,003
03 May 22	11.95000 +0.05	12.20	11.85	11.85	12,168
02 May 22	11.90000 +0.05	12.00	11.70	11.90	6,228
29 Apr 22	11.85000 +0.15	11.90	11.70	11.70	3,135
28 Apr 22	11.70000 -0.10	11.80	11.70	11.80	8,338
27 Apr 22	11.80000 -0.05	12.10	11.70	11.85	5,888
26 Apr 22	11.85000 +0.05	12.25	11.85	11.90	4,009
25 Apr 22	11.80000 -0.30	12.15	11.80	12.15	9,467
22 Apr 22	12.10000 -0.10	12.25	12.10	12.10	6,890
21 Apr 22	12.20000 +0.15	12.25	12.05	12.05	2,941
20 Apr 22	12.05000 -0.30	12.45	12.00	12.40	11,352
19 Apr 22	12.35000 +0.10	12.45	12.35	12.35	2,626
14 Apr 22	12.25000 -0.05	12.30	12.10	12.20	4,454
13 Apr 22	12.30000 +0.10	12.30	12.15	12.25	2,307
12 Apr 22	12.20000 +0.10	12.20	12.15	12.15	1,732
11 Apr 22	12.10000 -0.30	12.50	12.10	12.50	7,556
08 Apr 22	12.40000 -0.10	12.60	12.40	12.50	3,533
07 Apr 22	12.50000 -0.10	12.60	12.50	12.55	7,082
06 Apr 22	12.60000 -0.05	12.60	12.45	12.60	15,925
05 Apr 22	12.65000 -0.25	12.85	12.65	12.85	18,754
04 Apr 22	12.90000 +0.10	12.90	12.50	12.75	24,173
01 Apr 22	12.80000 +0.10	12.95	12.70	12.70	9,470
31 Mar 22	12.70000 +0.00	12.85	12.70	12.85	4,831
30 Mar 22	12.70000 +0.00	12.95	12.70	12.70	3,594
29 Mar 22	12.70000 -0.25	13.05	12.70	13.00	6,861
28 Mar 22	12.95000 +0.10	13.20	12.55	13.20	41,219
25 Mar 22	12.85000 -0.15	13.50	12.75	13.50	13,684
24 Mar 22	13.00000 +0.05	13.10	12.90	13.00	6,505
23 Mar 22	12.95000 -0.20	13.20	12.95	13.15	11,445
22 Mar 22	13.15000 -0.25	13.35	13.15	13.35	17,290
21 Mar 22	13.40000 -0.35	13.60	13.30	13.60	4,984
18 Mar 22	13.75000 +0.20	13.80	13.45	13.45	7,723
17 Mar 22	13.55000 +0.00	13.85	13.50	13.55	9,523
16 Mar 22	13.55000 +0.50	13.80	13.20	13.20	21,201
15 Mar 22	13.05000 -0.25	13.35	13.05	13.30	5,363
14 Mar 22	13.30000 +0.15	13.40	13.10	13.25	9,289
11 Mar 22	13.15000 -0.65	13.60	13.15	13.40	6,621
10 Mar 22	13.80000 +0.15	13.85	13.50	13.60	7,685
09 Mar 22	13.65000 -0.15	13.95	13.15	13.90	55,560
08 Mar 22	13.80000 +0.65	14.00	13.10	13.10	17,967
07 Mar 22	13.15000 +0.05	13.40	12.95	13.00	19,593
04 Mar 22	13.10000 -0.20	13.40	13.10	13.35	12,154
03 Mar 22	13.30000 -0.15	13.50	13.30	13.45	3,969
02 Mar 22	13.45000 +0.45	13.50	13.25	13.40	7,189
01 Mar 22	13.00000 -0.45	13.75	13.00	13.75	15,601
28 Feb 22	13.45000 -0.10	13.95	13.45	13.80	3,202
25 Feb 22	13.55000 +0.00	14.00	13.55	13.65	16,018
24 Feb 22	13.55000 +0.00	13.95	13.30	13.55	7,650
23 Feb 22	13.55000 +0.15	13.90	13.40	13.40	1,097
22 Feb 22	13.40000 -0.25	13.90	13.40	13.50	4,241
21 Feb 22	13.65000 +0.25	13.65	13.40	13.40	1,050
18 Feb 22	13.40000 +0.00	13.60	13.40	13.55	2,499
17 Feb 22	13.40000 -0.25	13.80	13.40	13.70	1,350
16 Feb 22	13.65000 +0.00	13.95	13.65	13.80	2,978
15 Feb 22	13.65000 +0.30	13.95	13.00	13.05	10,969
14 Feb 22	13.35000 +0.05	13.35	12.80	13.30	15,927
11 Feb 22	13.30000 -0.25	13.70	13.30	13.35	7,526
10 Feb 22	13.55000 +0.00	13.65	13.45	13.45	317
09 Feb 22	13.55000 +0.00	13.65	13.45	13.60	806
08 Feb 22	13.55000 -0.05	13.70	13.50	13.65	9,329
07 Feb 22	13.60000 +0.10	13.65	13.20	13.60	6,869
04 Feb 22	13.50000 -0.30	13.70	13.50	13.65	6,832
03 Feb 22	13.80000 +0.30	13.95	13.50	13.50	7,517
02 Feb 22	13.50000 +0.05	13.50	13.40	13.50	8,441
01 Feb 22	13.45000 -0.05	13.50	13.35	13.50	597
31 Jan 22	13.50000 +0.00	13.50	13.30	13.30	5,632
28 Jan 22	13.50000 +0.00	13.50	13.25	13.50	7,821
27 Jan 22	13.50000 -0.10	13.60	13.00	13.55	23,434
26 Jan 22	13.60000 -0.20	13.90	13.60	13.70	12,924
25 Jan 22	13.80000 +0.15	13.95	13.80	13.85	11,460
24 Jan 22	13.65000 -0.30	14.00	13.65	13.85	17,777
21 Jan 22	13.95000 -0.05	14.00	13.90	14.00	10,743
20 Jan 22	14.00000 +0.05	14.10	13.90	13.95	4,403
19 Jan 22	13.95000 -0.05	14.15	13.95	14.00	23,391
18 Jan 22	14.00000 -0.20	14.25	13.90	14.20	21,430
17 Jan 22	14.20000 +0.00	14.25	14.10	14.20	3,351
14 Jan 22	14.20000 +0.15	14.20	14.15	14.15	2,130
13 Jan 22	14.05000 -0.05	14.25	14.05	14.20	2,481
12 Jan 22	14.10000 +0.10	14.25	14.00	14.10	10,109
11 Jan 22	14.00000 -0.10	14.35	14.00	14.20	3,049
10 Jan 22	14.10000 -0.05	14.25	14.10	14.15	5,762
07 Jan 22	14.15000 +0.15	14.30	13.80	14.00	19,747
06 Jan 22	14.00000 -0.45	14.45	14.00	14.30	10,980
05 Jan 22	14.45000 -0.05	14.70	14.45	14.60	10,563
04 Jan 22	14.50000 +0.35	14.70	14.15	14.15	10,884
03 Jan 22	14.15000 +0.15	14.30	14.00	14.10	10,619
30 Dec 21	14.00000 +0.05	14.00	13.90	13.90	267
29 Dec 21	13.95000 +0.15	14.00	13.90	13.90	5,818
28 Dec 21	13.80000 -0.15	14.00	13.80	13.95	15,165
27 Dec 21	13.95000 -0.05	14.00	13.90	13.90	897
23 Dec 21	14.00000 +0.10	14.00	13.70	13.95	1,755
22 Dec 21	13.90000 -0.05	13.90	13.70	13.80	5,880
21 Dec 21	13.95000 +0.10	13.95	13.80	13.95	2,782
20 Dec 21	13.85000 -0.15	14.15	13.75	14.15	649
17 Dec 21	14.00000 +0.05	14.00	13.60	13.80	8,039
16 Dec 21	13.95000 +0.20	14.05	13.85	14.00	9,825
15 Dec 21	13.75000 -0.20	14.00	13.75	14.00	684
14 Dec 21	13.95000 +0.20	14.10	13.75	13.90	2,047
13 Dec 21	13.75000 -0.25	14.05	13.75	14.05	490
10 Dec 21	14.00000 +0.25	14.10	13.70	13.95	6,426
09 Dec 21	13.75000 -0.35	14.10	13.75	13.90	10,477
08 Dec 21	14.10000 +0.20	14.20	13.90	13.90	14,222
07 Dec 21	13.90000 +0.15	14.00	13.90	14.00	10,674
06 Dec 21	13.75000 -0.30	14.10	13.75	14.05	4,394
03 Dec 21	14.05000 -0.35	14.65	14.05	14.65	8,035
02 Dec 21	14.40000 -0.15	14.40	14.10	14.10	1,533
01 Dec 21	14.55000 -0.20	14.75	14.35	14.75	418
30 Nov 21	14.75000 +0.15	14.75	14.35	14.45	1,529
29 Nov 21	14.60000 -0.05	14.80	14.30	14.80	8,501
26 Nov 21	14.65000 -0.05	14.70	14.65	14.70	214
25 Nov 21	14.70000 +0.20	14.90	14.65	14.85	7,022
24 Nov 21	14.50000 -0.20	14.70	14.50	14.70	1,720
23 Nov 21	14.70000 -0.05	14.70	14.35	14.65	4,634
22 Nov 21	14.75000 +0.00	14.85	14.65	14.80	2,755
19 Nov 21	14.75000 -0.10	14.85	14.60	14.85	4,548
18 Nov 21	14.85000 +0.15	14.85	14.60	14.70	13,755
17 Nov 21	14.70000 -0.20	14.90	14.65	14.90	19,687
16 Nov 21	14.90000 +0.00	15.00	14.80	14.95	2,169
15 Nov 21	14.90000 +0.00	15.00	14.80	14.95	5,677
12 Nov 21	14.90000 +0.05	14.95	14.80	14.80	737
11 Nov 21	14.85000 +0.00	14.90	14.80	14.90	12,385
10 Nov 21	14.85000 +0.10	15.10	14.80	14.95	12,236
09 Nov 21	14.75000 -0.30	15.00	14.60	15.00	10,778
08 Nov 21	15.05000 -0.15	15.30	14.95	14.95	15,499
05 Nov 21	15.20000 +0.10	15.25	15.10	15.20	875
04 Nov 21	15.10000 +0.00	15.10	14.95	15.05	2,882
03 Nov 21	15.10000 +0.05	15.25	15.05	15.05	278
02 Nov 21	15.05000 +0.00	15.25	15.05	15.10	618
01 Nov 21	15.05000 +0.25	15.35	15.00	15.35	2,396
29 Oct 21	14.80000 -0.20	15.00	14.70	15.00	29,404
28 Oct 21	15.00000 -0.25	15.35	14.95	15.35	4,732
27 Oct 21	15.25000 +0.20	15.35	15.15	15.15	7,815
26 Oct 21	15.05000 +0.25	15.30	14.45	14.60	21,649
25 Oct 21	14.80000 +0.20	14.80	14.60	14.60	2,966
22 Oct 21	14.60000 +0.10	14.70	14.35	14.50	4,874
21 Oct 21	14.50000 +0.10	14.50	14.25	14.45	7,346
20 Oct 21	14.40000 +0.00	14.45	14.25	14.30	5,198
19 Oct 21	14.40000 -0.10	14.50	14.30	14.40	7,984
18 Oct 21	14.50000 +0.05	14.50	14.45	14.45	1,858
15 Oct 21	14.45000 +0.15	14.50	14.35	14.50	416
14 Oct 21	14.30000 -0.10	14.30	14.30	14.30	737
13 Oct 21	14.40000 +0.00	14.45	14.25	14.45	4,511
12 Oct 21	14.40000 +0.15	14.50	14.20	14.20	4,242
11 Oct 21	14.25000 +0.25	14.35	14.05	14.10	5,049
08 Oct 21	14.00000 -0.10	14.10	14.00	14.00	319
07 Oct 21	14.10000 +0.15	14.10	14.00	14.00	620
06 Oct 21	13.95000 -0.05	14.20	13.85	14.00	11,309
05 Oct 21	14.00000 -0.40	14.35	14.00	14.30	11,887
04 Oct 21	14.40000 +0.00	14.45	14.20	14.45	4,804
01 Oct 21	14.40000 +0.55	14.45	13.80	13.90	7,706
30 Sep 21	13.85000 +0.30	14.15	13.65	13.65	18,314
29 Sep 21	13.55000 +0.20	13.75	13.40	13.50	6,663
28 Sep 21	13.35000 +0.00	13.70	13.35	13.70	308
27 Sep 21	13.35000 +0.40	13.70	13.05	13.05	9,378
24 Sep 21	12.95000 -0.05	13.15	12.70	13.00	19,490
23 Sep 21	13.00000 -0.20	13.20	12.90	13.20	8,196
22 Sep 21	13.20000 +0.25	13.20	12.90	13.00	26,985
21 Sep 21	12.95000 -0.60	13.50	12.90	13.50	73,222
20 Sep 21	13.55000 +0.00	13.60	13.50	13.55	4,067
17 Sep 21	13.55000 +0.10	13.65	13.25	13.45	10,814
16 Sep 21	13.45000 +0.15	13.70	13.35	13.40	21,798
15 Sep 21	13.30000 +0.45	13.50	12.80	13.10	19,577
14 Sep 21	12.85000 -0.40	13.45	12.85	13.30	20,020
13 Sep 21	13.25000 -0.20	13.75	13.25	13.50	9,886
10 Sep 21	13.45000 -0.05	13.75	13.45	13.55	7,152
09 Sep 21	13.50000 +0.00	13.90	13.45	13.60	17,044
08 Sep 21	13.50000 -0.30	13.95	13.40	13.95	22,093
07 Sep 21	13.80000 -0.30	14.20	13.80	14.20	27,201
06 Sep 21	14.10000 -0.15	14.45	14.10	14.40	23,133
03 Sep 21	14.25000 -0.10	14.45	14.25	14.35	1,407
02 Sep 21	14.35000 +0.00	14.45	14.30	14.45	3,991
01 Sep 21	14.35000 +0.05	14.50	14.25	14.45	5,900
31 Aug 21	14.30000 +0.00	14.50	14.30	14.30	6,650
30 Aug 21	14.30000 +0.10	14.40	14.20	14.25	3,889
27 Aug 21	14.20000 +0.00	14.30	14.20	14.30	12,615
26 Aug 21	14.20000 +0.10	14.40	14.05	14.05	13,788
25 Aug 21	14.10000 +0.00	14.35	14.10	14.15	6,448
24 Aug 21	14.10000 +0.05	14.25	14.05	14.25	9,771
23 Aug 21	14.05000 -0.30	14.65	14.00	14.55	22,410
20 Aug 21	14.35000 +0.15	14.50	14.20	14.30	10,984
19 Aug 21	14.20000 +0.00	14.40	14.20	14.20	9,025
18 Aug 21	14.20000 +0.05	14.40	14.05	14.10	14,395
17 Aug 21	14.15000 -0.50	14.55	14.15	14.45	11,684
16 Aug 21	14.65000 +0.35	14.65	14.40	14.65	7,876
13 Aug 21	14.30000 -0.35	14.70	14.30	14.45	5,997
12 Aug 21	14.65000 +0.40	14.70	14.35	14.35	7,659
11 Aug 21	14.25000 -0.25	14.60	14.15	14.55	6,928
10 Aug 21	14.50000 -0.40	14.65	14.25	14.65	1,615
09 Aug 21	14.90000 +0.55	14.90	14.25	14.25	8,380
06 Aug 21	14.35000 +0.00	14.40	14.30	14.40	3,064
05 Aug 21	14.35000 -0.20	14.55	14.30	14.45	3,527
04 Aug 21	14.55000 -0.05	14.60	14.35	14.35	2,372
03 Aug 21	14.60000 +0.00	14.70	14.40	14.60	8,395
02 Aug 21	14.60000 +0.45	14.75	14.40	14.55	14,513
30 Jul 21	14.15000 -0.45	14.70	14.15	14.65	17,372
29 Jul 21	14.60000 -0.30	15.00	14.60	15.00	1,084
28 Jul 21	14.90000 +0.25	14.90	14.65	14.85	1,380
27 Jul 21	14.65000 -0.15	14.80	14.55	14.80	6,113
26 Jul 21	14.80000 -0.05	14.85	14.50	14.80	4,046
23 Jul 21	14.85000 +0.05	15.00	14.70	14.85	7,753
22 Jul 21	14.80000 -0.20	15.00	14.75	15.00	5,351
21 Jul 21	15.00000 +0.45	15.10	14.70	14.70	4,993
20 Jul 21	14.55000 +0.00	15.00	14.50	14.50	6,826
19 Jul 21	14.55000 -0.25	15.00	14.50	14.80	10,231
16 Jul 21	14.80000 -0.20	15.10	14.80	15.00	7,703
15 Jul 21	15.00000 +0.10	15.00	14.95	14.95	2,147
14 Jul 21	14.90000 +0.15	14.95	14.90	14.90	898
13 Jul 21	14.75000 -0.20	15.10	14.75	15.00	2,813
12 Jul 21	14.95000 +0.20	15.15	14.95	15.00	1,449
09 Jul 21	14.75000 -0.20	15.05	14.75	15.05	2,073
08 Jul 21	14.95000 -0.10	15.10	14.75	15.10	6,027
07 Jul 21	15.05000 +0.05	15.10	14.60	15.00	5,860
06 Jul 21	15.00000 -0.05	15.15	15.00	15.15	1,604
05 Jul 21	15.05000 -0.05	15.25	15.00	15.10	5,377
02 Jul 21	15.10000 -0.35	15.45	15.10	15.45	9,833
01 Jul 21	15.45000 +0.55	15.50	15.15	15.30	11,171
30 Jun 21	14.90000 +0.10	15.00	14.90	15.00	6,614
29 Jun 21	14.80000 -0.15	15.00	14.70	15.00	2,798
28 Jun 21	14.95000 +0.25	15.05	14.95	15.00	2,886
25 Jun 21	14.70000 -0.25	15.00	14.70	15.00	9,060
24 Jun 21	14.95000 -0.10	15.00	14.85	14.95	19,513
23 Jun 21	15.05000 +0.10	15.10	14.90	15.05	7,808
22 Jun 21	14.95000 -0.10	15.10	14.95	15.05	6,010
21 Jun 21	15.05000 +0.15	15.10	15.00	15.10	3,653
18 Jun 21	14.90000 -0.25	15.25	14.90	15.20	15,421
17 Jun 21	15.15000 +0.05	15.30	15.10	15.30	1,096
16 Jun 21	15.10000 -0.10	15.30	15.10	15.25	4,437
15 Jun 21	15.20000 -0.15	15.30	15.10	15.25	12,649
14 Jun 21	15.35000 +0.05	15.40	15.30	15.35	13,112
11 Jun 21	15.30000 -0.05	15.40	15.25	15.35	11,993
10 Jun 21	15.35000 +0.15	15.40	15.35	15.40	45
09 Jun 21	15.20000 -0.05	15.40	15.20	15.30	8,340
08 Jun 21	15.25000 -0.10	15.40	15.25	15.25	5,021
07 Jun 21	15.35000 +0.05	15.50	15.30	15.35	1,271
04 Jun 21	15.30000 -0.20	15.50	15.25	15.50	2,232
03 Jun 21	15.50000 +0.20	15.50	15.35	15.35	1,386
02 Jun 21	15.30000 -0.05	15.45	15.30	15.35	1,230
01 Jun 21	15.35000 +0.20	15.40	15.30	15.30	1,920
31 May 21	15.15000 -0.05	15.35	15.15	15.30	3,729
28 May 21	15.20000 -0.10	15.35	15.10	15.35	1,961
27 May 21	15.30000 +0.10	15.40	15.20	15.35	469
26 May 21	15.20000 +0.05	15.30	15.15	15.25	3,627
25 May 21	15.15000 +0.05	15.35	15.00	15.20	13,801
21 May 21	15.10000 +0.15	15.20	15.00	15.15	3,434
20 May 21	14.95000 -0.25	15.20	14.95	15.20	4,149
19 May 21	15.20000 -0.10	15.30	15.05	15.30	5,427
18 May 21	15.30000 +0.00	15.40	15.25	15.40	2,579
17 May 21	15.30000 +0.10	15.30	15.25	15.30	2,341
14 May 21	15.20000 -0.05	15.30	15.20	15.30	4,921
13 May 21	15.25000 -0.10	15.45	15.00	15.45	12,807
12 May 21	15.35000 +0.00	15.45	15.35	15.45	4,753
11 May 21	15.35000 -0.05	15.60	15.10	15.35	13,861
10 May 21	15.40000 -0.05	15.50	15.35	15.50	2,660
07 May 21	15.45000 -0.10	15.55	15.30	15.55	8,619
06 May 21	15.55000 -0.15	15.70	15.45	15.70	2,234
05 May 21	15.70000 +0.20	15.70	15.55	15.55	2,309
04 May 21	15.50000 +0.10	15.55	15.35	15.40	2,511
03 May 21	15.40000 -0.35	15.55	15.40	15.45	2,388
30 Apr 21	15.75000 +0.05	15.85	15.50	15.50	5,910
29 Apr 21	15.70000 +0.35	15.75	15.40	15.40	3,006
28 Apr 21	15.35000 -0.10	15.45	15.25	15.45	1,906
27 Apr 21	15.45000 +0.10	15.45	15.30	15.40	1,233
26 Apr 21	15.35000 +0.00	15.50	15.30	15.35	960
23 Apr 21	15.35000 -0.05	15.35	15.35	15.35	751
22 Apr 21	15.40000 +0.10	15.75	15.25	15.25	15,167
21 Apr 21	15.30000 +0.00	15.30	15.15	15.20	3,655
20 Apr 21	15.30000 +0.10	15.55	15.10	15.30	11,144
19 Apr 21	15.20000 -0.20	15.55	15.15	15.55	4,189
16 Apr 21	15.40000 -0.20	15.65	15.40	15.60	3,565
15 Apr 21	15.60000 +0.15	15.80	15.55	15.60	3,518
14 Apr 21	15.45000 +0.00	15.45	15.45	15.45	0
13 Apr 21	15.45000 -0.10	15.65	15.35	15.65	2,354
12 Apr 21	15.55000 +0.25	15.60	15.40	15.40	4,196
09 Apr 21	15.30000 -0.20	15.60	15.20	15.60	12,872
08 Apr 21	15.50000 +0.00	15.60	15.45	15.45	1,424
07 Apr 21	15.50000 -0.05	15.55	15.45	15.50	2,247
06 Apr 21	15.55000 +0.10	15.60	15.45	15.60	2,660
01 Apr 21	15.45000 -0.15	15.80	15.45	15.80	2,429
31 Mar 21	15.60000 -0.30	15.90	15.50	15.90	2,121
30 Mar 21	15.90000 +0.30	16.00	15.70	15.75	11,650
29 Mar 21	15.60000 +0.00	15.80	15.45	15.50	3,187
26 Mar 21	15.60000 +0.25	15.85	15.20	15.20	15,837
25 Mar 21	15.35000 +0.10	15.50	15.20	15.30	6,819
24 Mar 21	15.25000 -0.20	15.60	15.25	15.50	8,631
23 Mar 21	15.45000 +0.25	15.60	15.00	15.35	23,764
22 Mar 21	15.20000 -0.05	15.35	15.05	15.30	7,553
19 Mar 21	15.25000 -0.30	15.60	15.25	15.45	8,363
18 Mar 21	15.55000 +0.05	15.65	15.40	15.65	6,040
17 Mar 21	15.50000 +0.00	15.80	15.45	15.60	12,807
16 Mar 21	15.50000 +0.00	15.60	15.35	15.45	2,660
15 Mar 21	15.50000 +0.00	15.90	15.25	15.45	13,474
12 Mar 21	15.50000 -0.10	15.55	15.30	15.30	12,300
11 Mar 21	15.60000 +0.05	15.75	15.40	15.70	11,044
10 Mar 21	15.55000 -0.05	15.90	15.55	15.60	9,456
09 Mar 21	15.60000 +0.00	15.90	15.55	15.60	9,917
08 Mar 21	15.60000 +0.00	15.85	15.10	15.70	9,005
05 Mar 21	15.60000 +0.00	15.80	15.35	15.70	19,727
04 Mar 21	15.60000 +0.00	15.60	15.50	15.60	404
03 Mar 21	15.60000 +0.00	15.80	15.50	15.65	9,875
02 Mar 21	15.60000 +0.30	15.75	15.45	15.45	19,163
01 Mar 21	15.30000 -0.20	15.95	15.30	15.70	8,705
26 Feb 21	15.50000 -0.05	15.75	15.40	15.55	4,426
25 Feb 21	15.55000 +0.10	15.60	15.30	15.55	2,679
24 Feb 21	15.45000 -0.15	15.55	15.10	15.50	9,421
23 Feb 21	15.60000 -0.30	16.00	15.50	15.95	9,633
22 Feb 21	15.90000 +0.15	16.00	15.50	15.90	9,745
19 Feb 21	15.75000 +0.05	15.90	15.65	15.70	2,026
18 Feb 21	15.70000 -0.05	15.85	15.60	15.85	502
17 Feb 21	15.75000 +0.15	15.75	15.50	15.75	2,148
16 Feb 21	15.60000 -0.15	15.75	15.60	15.70	9,599
15 Feb 21	15.75000 +0.10	15.80	15.60	15.70	6,409
12 Feb 21	15.65000 +0.00	15.75	15.50	15.75	5,748
11 Feb 21	15.65000 +0.20	15.75	15.50	15.50	11,517
10 Feb 21	15.45000 -0.15	15.75	15.30	15.65	10,617
09 Feb 21	15.60000 +0.40	15.70	15.30	15.30	16,045
08 Feb 21	15.20000 +0.00	15.35	15.05	15.35	8,841
05 Feb 21	15.20000 +0.05	15.35	15.00	15.10	8,401
04 Feb 21	15.15000 -0.20	15.35	15.10	15.35	1,566
03 Feb 21	15.35000 +0.15	15.40	15.05	15.30	5,538
02 Feb 21	15.20000 +0.00	15.35	15.00	15.30	2,264
01 Feb 21	15.20000 -0.15	15.70	15.05	15.55	8,383
29 Jan 21	15.35000 +0.05	15.35	15.10	15.15	3,714
28 Jan 21	15.30000 +0.00	15.35	15.00	15.30	3,386
27 Jan 21	15.30000 +0.00	15.50	15.25	15.45	3,285
26 Jan 21	15.30000 +0.00	15.55	15.25	15.55	2,586
25 Jan 21	15.30000 -0.10	15.60	15.10	15.55	7,658
22 Jan 21	15.40000 -0.05	15.50	15.30	15.30	6,520
21 Jan 21	15.45000 -0.05	15.55	15.30	15.30	2,731
20 Jan 21	15.50000 +0.15	15.50	15.30	15.50	6,768
19 Jan 21	15.35000 +0.05	15.40	15.20	15.35	1,410
18 Jan 21	15.30000 +0.05	15.30	14.95	15.25	14,928
15 Jan 21	15.25000 -0.15	15.45	15.10	15.40	5,021
14 Jan 21	15.40000 -0.05	15.60	15.35	15.50	10,901
13 Jan 21	15.45000 -0.25	15.60	15.40	15.60	3,397
12 Jan 21	15.70000 +0.15	15.80	15.55	15.60	14,825
11 Jan 21	15.55000 -0.40	16.00	15.50	16.00	8,571
08 Jan 21	15.95000 +0.05	16.00	15.90	15.95	6,101
07 Jan 21	15.90000 +0.15	15.95	15.60	15.75	2,253
06 Jan 21	15.75000 +0.15	15.80	15.60	15.75	2,641
05 Jan 21	15.60000 -0.30	15.75	15.45	15.75	2,223
04 Jan 21	15.90000 +0.20	15.90	15.70	15.85	2,817
30 Dec 20	15.70000 +0.05	15.80	15.60	15.65	2,429
29 Dec 20	15.65000 +0.20	15.80	15.50	15.50	2,459
28 Dec 20	15.45000 +0.10	15.45	15.25	15.35	1,586
23 Dec 20	15.35000 -0.05	15.45	15.25	15.45	2,768
22 Dec 20	15.40000 +0.00	15.75	15.30	15.75	9,119
21 Dec 20	15.40000 -0.75	16.40	15.10	16.40	33,684
18 Dec 20	16.15000 +0.25	16.15	15.90	15.90	3,205
17 Dec 20	15.90000 +0.20	16.55	15.80	16.30	17,267
16 Dec 20	15.70000 +0.60	15.70	15.05	15.15	2,969
15 Dec 20	15.10000 +0.15	15.15	14.85	15.05	4,846
14 Dec 20	14.95000 -0.10	15.15	14.95	15.15	1,103
11 Dec 20	15.05000 -0.05	15.10	14.95	15.00	3,240
10 Dec 20	15.10000 +0.15	15.15	15.00	15.10	3,746
09 Dec 20	14.95000 -0.15	15.30	14.90	15.15	10,746
08 Dec 20	15.10000 -0.50	15.65	14.95	15.60	7,671
07 Dec 20	15.60000 +0.00	15.70	15.30	15.70	3,370
04 Dec 20	15.60000 -0.30	16.00	15.50	15.95	6,654
03 Dec 20	15.90000 +0.10	16.15	15.55	15.70	7,384
02 Dec 20	15.80000 +0.05	15.85	15.70	15.70	1,211
01 Dec 20	15.75000 +0.15	15.75	15.55	15.70	785
30 Nov 20	15.60000 -0.05	15.75	15.50	15.55	1,887
27 Nov 20	15.65000 +0.05	15.75	15.55	15.65	653
26 Nov 20	15.60000 -0.05	15.65	15.60	15.60	393
25 Nov 20	15.65000 +0.10	15.65	15.50	15.60	8,200
24 Nov 20	15.55000 -0.20	15.85	15.50	15.70	17,810
23 Nov 20	15.75000 -0.25	16.10	15.75	15.85	10,507
20 Nov 20	16.00000 -0.20	16.00	15.85	15.95	5,225
19 Nov 20	16.20000 +0.10	16.20	15.90	16.15	4,576
18 Nov 20	16.10000 +0.00	16.45	16.00	16.30	4,514
17 Nov 20	16.10000 +0.00	16.30	16.00	16.25	2,541
16 Nov 20	16.10000 -0.10	16.50	15.75	16.45	12,180
13 Nov 20	16.20000 +0.00	16.30	16.15	16.25	530
12 Nov 20	16.20000 +0.10	16.35	16.00	16.00	3,384
11 Nov 20	16.10000 -0.05	16.30	16.10	16.30	877
10 Nov 20	16.15000 -0.05	16.30	16.05	16.05	2,027
09 Nov 20	16.20000 +0.00	16.50	15.60	15.95	6,409
06 Nov 20	16.20000 +0.50	16.25	15.95	15.95	2,588
05 Nov 20	15.70000 -0.15	16.15	15.45	15.80	13,139
04 Nov 20	15.85000 +0.15	15.95	15.65	15.75	784
03 Nov 20	15.70000 +0.05	16.20	15.55	15.55	6,136
02 Nov 20	15.65000 +0.05	15.75	15.35	15.55	6,565
30 Oct 20	15.60000 -0.05	15.70	15.30	15.40	4,566
29 Oct 20	15.65000 +0.15	15.65	15.30	15.30	3,535
28 Oct 20	15.50000 -0.10	15.50	14.75	14.75	17,247
27 Oct 20	15.60000 -0.35	15.85	15.30	15.85	9,122
26 Oct 20	15.95000 +0.20	16.20	15.55	15.80	7,905
23 Oct 20	15.75000 +0.10	15.80	15.50	15.55	10,876
22 Oct 20	15.65000 +0.10	15.65	15.45	15.45	399
21 Oct 20	15.55000 -0.40	16.05	15.50	16.00	2,293
20 Oct 20	15.95000 +0.40	15.95	15.55	15.65	3,497
19 Oct 20	15.55000 -0.20	15.80	15.45	15.80	2,063
16 Oct 20	15.75000 +0.20	15.90	15.50	15.60	4,417
15 Oct 20	15.55000 -0.05	15.75	15.45	15.75	3,475
14 Oct 20	15.60000 -0.25	15.65	15.45	15.60	3,014
13 Oct 20	15.85000 +0.20	16.00	15.50	15.65	1,216
12 Oct 20	15.65000 -0.30	15.90	15.50	15.85	1,909
09 Oct 20	15.95000 +0.10	15.95	15.70	15.85	2,011
08 Oct 20	15.85000 +0.20	16.05	15.55	15.65	1,394
07 Oct 20	15.65000 +0.05	15.70	15.50	15.50	381
06 Oct 20	15.60000 -0.05	15.70	15.50	15.65	1,250
05 Oct 20	15.65000 -0.05	15.70	15.35	15.55	6,378
02 Oct 20	15.70000 -0.20	16.10	15.60	16.00	9,860
01 Oct 20	15.90000 +0.10	16.00	15.85	15.85	19,166
30 Sep 20	15.80000 -0.20	15.95	15.55	15.80	986
29 Sep 20	16.00000 +0.70	16.00	15.10	15.10	11,843
28 Sep 20	15.30000 -0.50	15.95	15.30	15.80	7,814
25 Sep 20	15.80000 -0.05	16.00	15.80	15.80	1,490
24 Sep 20	15.85000 -0.15	16.00	15.75	15.90	9,641
23 Sep 20	16.00000 -0.10	16.20	15.90	16.20	6,362
22 Sep 20	16.10000 -0.10	16.30	15.95	16.20	64,490
21 Sep 20	16.20000 +0.00	16.35	16.05	16.20	24,733
18 Sep 20	16.20000 -0.20	16.45	16.20	16.40	2,514
17 Sep 20	16.40000 +0.00	16.40	16.20	16.20	1,362
16 Sep 20	16.40000 +0.05	16.40	16.20	16.35	2,038
15 Sep 20	16.35000 +0.05	16.45	16.20	16.30	2,775
14 Sep 20	16.30000 +0.00	16.45	16.15	16.30	4,663
11 Sep 20	16.30000 -0.05	16.50	16.20	16.40	3,239
10 Sep 20	16.35000 +0.15	16.35	16.30	16.30	7,340
09 Sep 20	16.20000 -0.05	16.20	16.00	16.15	1,014
08 Sep 20	16.25000 +0.20	16.25	15.70	15.70	7,324
07 Sep 20	16.05000 +0.00	16.05	15.80	15.90	1,789
04 Sep 20	16.05000 +0.25	16.70	15.95	15.95	10,457
03 Sep 20	15.80000 -0.30	16.10	15.50	16.05	8,233
02 Sep 20	16.10000 -0.30	16.50	15.80	16.40	10,809
01 Sep 20	16.40000 +0.75	16.95	15.80	16.00	8,941
31 Aug 20	15.65000 -0.35	15.95	15.60	15.80	10,275
28 Aug 20	16.00000 +0.15	16.00	15.70	15.85	1,698
27 Aug 20	15.85000 -0.10	15.85	15.55	15.80	1,838
26 Aug 20	15.95000 +0.45	16.00	15.55	15.75	5,678
25 Aug 20	15.50000 -0.50	15.95	15.50	15.70	3,924
24 Aug 20	16.00000 +0.55	16.00	15.05	15.15	7,408
21 Aug 20	15.45000 +0.95	15.95	14.70	14.75	18,241
20 Aug 20	14.50000 -0.60	15.00	14.40	14.70	52,839
19 Aug 20	15.10000 +0.00	15.20	14.70	14.90	5,987
18 Aug 20	15.10000 +0.30	15.15	14.90	15.15	5,772
17 Aug 20	14.80000 -0.50	16.00	14.25	15.10	52,552
14 Aug 20	15.30000 -0.20	15.55	15.20	15.50	5,523
13 Aug 20	15.50000 -0.45	16.00	15.40	15.95	5,427
12 Aug 20	15.95000 +0.25	16.00	15.55	15.70	8,623
11 Aug 20	15.70000 +0.15	15.85	15.55	15.75	1,206
10 Aug 20	15.55000 -0.30	16.00	15.55	15.95	3,985
07 Aug 20	15.85000 -0.10	16.10	15.75	16.00	5,644
06 Aug 20	15.95000 +0.00	16.00	15.55	16.00	1,606
05 Aug 20	15.95000 +0.10	15.95	15.70	15.80	1,289
04 Aug 20	15.85000 -0.15	16.05	15.80	15.90	239
03 Aug 20	16.00000 +0.40	16.55	15.95	16.00	6,064
31 Jul 20	15.60000 +0.10	15.65	15.15	15.45	7,186
30 Jul 20	15.50000 -0.15	15.70	15.20	15.50	13,469
29 Jul 20	15.65000 +0.00	15.70	15.50	15.55	3,806
28 Jul 20	15.65000 -0.30	15.90	15.60	15.80	1,095
27 Jul 20	15.95000 +0.25	16.00	15.70	15.70	1,153
24 Jul 20	15.70000 -0.05	15.75	15.45	15.55	1,579
23 Jul 20	15.75000 +0.15	16.00	15.50	15.50	4,612
22 Jul 20	15.60000 -0.25	16.00	15.25	15.90	4,670
21 Jul 20	15.85000 +0.35	16.05	15.70	15.80	5,110
20 Jul 20	15.50000 -0.50	16.10	15.50	15.90	6,430
17 Jul 20	16.00000 -0.15	16.20	15.90	16.00	6,369
16 Jul 20	16.15000 +0.05	16.20	15.85	16.15	2,938
15 Jul 20	16.10000 +0.10	16.30	15.60	16.20	5,573
14 Jul 20	16.00000 -0.20	16.35	16.00	16.30	10,530
13 Jul 20	16.20000 -0.45	16.65	16.10	16.65	9,695
10 Jul 20	16.65000 -0.55	16.95	16.45	16.95	4,428
09 Jul 20	17.20000 +0.10	17.50	16.90	16.95	2,600
08 Jul 20	17.10000 -0.25	17.30	17.00	17.25	2,318
07 Jul 20	17.35000 -0.30	17.50	17.00	17.45	2,601
06 Jul 20	17.65000 +0.10	17.95	17.25	17.90	3,265
03 Jul 20	17.55000 +0.15	17.90	17.40	17.60	1,357
02 Jul 20	17.40000 -0.25	17.85	17.40	17.50	11,109
01 Jul 20	17.65000 +0.00	17.75	17.30	17.75	2,727
30 Jun 20	17.65000 +0.05	17.70	17.60	17.70	347
29 Jun 20	17.60000 +0.05	17.70	17.50	17.50	4,275
26 Jun 20	17.55000 -0.10	17.80	17.50	17.80	1,411
25 Jun 20	17.65000 +0.10	17.70	17.45	17.45	1,527
24 Jun 20	17.55000 +0.00	17.65	17.50	17.65	20,208
23 Jun 20	17.55000 +0.30	17.55	17.15	17.15	1,687
22 Jun 20	17.25000 -0.15	18.00	16.90	18.00	16,097
19 Jun 20	17.40000 +0.05	17.55	17.05	17.40	21,943
18 Jun 20	17.35000 -0.05	17.35	17.20	17.25	831
17 Jun 20	17.40000 +0.25	17.65	16.95	17.00	6,941
16 Jun 20	17.15000 +0.05	17.20	17.00	17.15	402
15 Jun 20	17.10000 -0.15	17.45	16.65	17.45	1,388
12 Jun 20	17.25000 +0.70	17.40	16.35	16.35	3,651
11 Jun 20	16.55000 +0.00	16.80	16.00	16.45	33,091
10 Jun 20	16.55000 -0.20	16.90	16.40	16.75	6,682
09 Jun 20	16.75000 -0.40	17.35	16.75	16.90	2,742
08 Jun 20	17.15000 +0.05	17.20	16.85	16.85	2,051
05 Jun 20	17.10000 +0.20	17.25	16.85	17.00	3,005
04 Jun 20	16.90000 -0.20	17.10	16.85	16.90	2,645
03 Jun 20	17.10000 -0.10	17.40	16.90	17.05	2,534
02 Jun 20	17.20000 +0.35	17.85	16.90	17.00	6,723
29 May 20	16.85000 -0.60	17.40	16.55	16.55	8,654
28 May 20	17.45000 +0.60	17.65	17.00	17.00	7,954
27 May 20	16.85000 +0.35	16.85	16.40	16.65	9,537
26 May 20	16.50000 +0.00	16.65	16.00	16.50	19,172
25 May 20	16.50000 -0.25	16.90	16.10	16.90	10,935
22 May 20	16.75000 +0.10	16.75	16.30	16.40	1,249
21 May 20	16.65000 +0.25	16.80	16.40	16.40	2,829
20 May 20	16.40000 -0.30	16.80	15.85	16.70	13,854
19 May 20	16.70000 -0.30	16.85	16.20	16.85	7,328
18 May 20	17.00000 +0.25	17.00	16.20	16.30	11,956
15 May 20	16.75000 -0.60	17.45	16.35	17.45	1,769
14 May 20	17.35000 +0.40	17.35	16.45	17.00	20,170
13 May 20	16.95000 -0.05	17.15	16.85	17.00	2,226
12 May 20	17.00000 +0.00	17.00	16.30	16.85	4,257
11 May 20	17.00000 -0.50	17.50	16.70	17.35	5,609
08 May 20	17.50000 +0.10	17.60	17.30	17.50	1,150
07 May 20	17.40000 +0.00	17.70	17.15	17.40	4,573
06 May 20	17.40000 +0.00	17.60	17.25	17.25	1,330
05 May 20	17.40000 +0.40	17.40	17.00	17.00	4,057
04 May 20	17.00000 -0.20	17.20	16.50	17.20	2,123
30 Apr 20	17.20000 -0.10	17.45	16.90	17.00	7,785
29 Apr 20	17.30000 +0.25	17.90	16.90	17.00	8,460
28 Apr 20	17.05000 +1.25	17.10	16.35	16.35	14,670
27 Apr 20	15.80000 +0.75	15.80	15.05	15.05	23,183
24 Apr 20	15.05000 -0.05	15.20	15.00	15.20	3,669
23 Apr 20	15.10000 +0.10	15.15	14.00	14.80	41,881
22 Apr 20	15.00000 +0.00	15.00	14.65	15.00	1,765
21 Apr 20	15.00000 +0.05	15.00	14.40	14.90	9,155
20 Apr 20	14.95000 -0.05	15.00	14.70	14.90	11,304
17 Apr 20	15.00000 +0.05	15.00	14.35	14.90	5,553
16 Apr 20	14.95000 +0.15	15.00	14.95	15.00	2,710
15 Apr 20	14.80000 -0.50	15.25	14.80	15.25	1,842
14 Apr 20	15.30000 -0.50	15.80	15.20	15.75	3,163
09 Apr 20	15.80000 +0.45	15.85	15.20	15.20	2,645
08 Apr 20	15.35000 +0.80	15.45	14.55	14.55	9,308
07 Apr 20	14.55000 +0.15	14.60	14.25	14.35	5,377
06 Apr 20	14.40000 -0.05	14.60	13.90	14.60	21,091
03 Apr 20	14.45000 +0.45	14.45	13.90	14.15	2,384
02 Apr 20	14.00000 +0.00	14.00	13.95	13.95	2,366
01 Apr 20	14.00000 +0.05	14.00	13.80	13.95	795
31 Mar 20	13.95000 +0.05	14.10	13.65	14.00	4,179
30 Mar 20	13.90000 +0.00	13.95	13.30	13.35	6,248
27 Mar 20	13.90000 -0.30	14.20	13.05	13.80	17,738
26 Mar 20	14.20000 -0.35	14.55	13.75	14.55	2,722
25 Mar 20	14.55000 +0.55	14.55	13.75	14.55	13,382
24 Mar 20	14.00000 +0.80	14.10	13.25	13.50	17,628
23 Mar 20	13.20000 -0.80	14.05	12.80	14.05	4,506
20 Mar 20	14.00000 +0.30	14.25	13.70	13.70	11,889
19 Mar 20	13.70000 -0.50	13.95	13.35	13.95	35,107
18 Mar 20	14.20000 -1.80	15.60	13.80	15.60	22,189
17 Mar 20	16.00000 -0.45	16.00	15.30	15.75	24,712
16 Mar 20	16.45000 -0.05	16.55	15.30	15.85	40,221
13 Mar 20	16.50000 +1.50	16.80	13.25	14.60	37,101
12 Mar 20	15.00000 -2.00	17.00	13.00	17.00	33,155
11 Mar 20	17.00000 +0.00	17.10	16.65	17.10	1,799
10 Mar 20	17.00000 -0.10	17.50	16.70	17.20	5,135
09 Mar 20	17.10000 -0.90	17.35	16.30	17.00	11,326
06 Mar 20	18.00000 +0.00	19.25	15.80	19.25	10,780
05 Mar 20	18.00000 +0.00	18.50	17.60	18.45	22,981
04 Mar 20	18.00000 +0.25	18.30	17.70	17.85	14,618
03 Mar 20	17.75000 +0.35	17.85	17.15	17.45	20,006
02 Mar 20	17.40000 +0.10	17.75	17.00	17.75	10,716
28 Feb 20	17.30000 -0.35	17.40	16.60	16.85	43,221
27 Feb 20	17.65000 +0.30	17.90	17.35	17.90	10,188
26 Feb 20	17.35000 -0.50	17.95	16.90	17.50	11,088
25 Feb 20	17.85000 +0.45	17.95	17.25	17.70	7,174
24 Feb 20	17.40000 +0.40	18.00	16.85	17.05	13,218
21 Feb 20	17.00000 +0.05	17.05	16.90	16.95	5,442
20 Feb 20	16.95000 +0.15	17.15	16.60	17.15	8,564
19 Feb 20	16.80000 -0.20	17.15	16.60	17.15	14,609
18 Feb 20	17.00000 -0.10	17.35	16.90	17.05	18,289
17 Feb 20	17.10000 +0.20	17.95	16.90	17.15	22,441
14 Feb 20	16.90000 +0.90	17.50	16.00	16.00	27,486
13 Feb 20	16.00000 +0.10	16.10	15.80	16.00	16,249
12 Feb 20	15.90000 +0.30	16.00	15.55	15.70	43,020
11 Feb 20	15.60000 +0.15	15.85	15.45	15.50	50,345
10 Feb 20	15.45000 +0.05	15.50	15.40	15.50	2,619
07 Feb 20	15.40000 -0.15	15.55	15.25	15.55	1,918
06 Feb 20	15.55000 +0.10	15.70	15.45	15.50	16,758
05 Feb 20	15.45000 -0.20	15.65	15.45	15.50	1,397
04 Feb 20	15.65000 +0.20	15.90	15.60	15.70	10,442
03 Feb 20	15.45000 -0.10	15.80	15.45	15.55	11,164
31 Jan 20	15.55000 +0.05	15.60	15.40	15.60	1,340
30 Jan 20	15.50000 +0.00	15.65	15.45	15.50	7,712
29 Jan 20	15.50000 +0.00	15.65	15.30	15.50	12,521
28 Jan 20	15.50000 +0.00	15.60	15.35	15.60	13,469
27 Jan 20	15.50000 -0.50	16.00	15.45	16.00	3,445
24 Jan 20	16.00000 +0.25	16.25	15.65	15.65	10,468
23 Jan 20	15.75000 +0.00	15.85	15.45	15.70	25,118
22 Jan 20	15.75000 -0.25	16.10	15.60	16.10	9,785
21 Jan 20	16.00000 -0.35	16.20	15.70	16.20	19,499
20 Jan 20	16.35000 -0.05	16.45	15.95	16.45	6,827
17 Jan 20	16.40000 +0.50	16.40	15.80	16.00	17,300
16 Jan 20	15.90000 -0.30	17.15	15.80	16.25	27,005
15 Jan 20	16.20000 -0.30	16.50	16.20	16.50	3,380
14 Jan 20	16.50000 +0.25	16.65	16.20	16.20	8,526
13 Jan 20	16.25000 +0.15	16.30	16.10	16.15	14,440
10 Jan 20	16.10000 +0.10	16.20	16.00	16.10	6,505
09 Jan 20	16.00000 -0.35	16.35	15.70	16.35	20,869
08 Jan 20	16.35000 -0.05	16.45	16.35	16.45	36
07 Jan 20	16.40000 +0.00	16.60	16.30	16.30	6,202
06 Jan 20	16.40000 +0.15	16.45	16.20	16.45	1,414
03 Jan 20	16.25000 +0.05	16.70	16.10	16.35	11,602
02 Jan 20	16.20000 +0.30	16.50	16.05	16.50	8,259
30 Dec 19	15.90000 +0.25	15.90	15.50	15.80	4,556
27 Dec 19	15.65000 -0.05	15.90	15.40	15.85	1,924
23 Dec 19	15.70000 -0.10	15.90	15.60	15.85	2,403
20 Dec 19	15.80000 +0.15	15.80	15.45	15.80	867
19 Dec 19	15.65000 +0.05	15.75	15.45	15.75	262
18 Dec 19	15.60000 +0.20	15.75	15.10	15.20	5,745
17 Dec 19	15.40000 +0.00	15.40	15.00	15.20	2,774
16 Dec 19	15.40000 +0.00	15.60	15.20	15.60	1,589
13 Dec 19	15.40000 +0.10	15.50	15.20	15.40	8,897
12 Dec 19	15.30000 +0.00	15.30	15.25	15.30	70
11 Dec 19	15.30000 -0.10	15.30	15.25	15.30	246
10 Dec 19	15.40000 -0.05	15.40	15.30	15.35	517
09 Dec 19	15.45000 -0.35	15.60	15.20	15.60	2,834
06 Dec 19	15.80000 +0.20	15.80	15.40	15.45	2,940
05 Dec 19	15.60000 +0.15	15.60	15.40	15.50	541
04 Dec 19	15.45000 +0.10	15.60	15.25	15.45	6,909
03 Dec 19	15.35000 -0.05	15.85	15.30	15.85	1,309
02 Dec 19	15.40000 -0.05	15.85	15.25	15.85	5,981
29 Nov 19	15.45000 +0.05	15.55	15.45	15.55	102
28 Nov 19	15.40000 +0.10	15.55	15.25	15.45	1,689
27 Nov 19	15.30000 -0.40	15.80	15.05	15.60	1,171
26 Nov 19	15.70000 -0.25	16.00	15.70	16.00	6,401
25 Nov 19	15.95000 +0.15	16.20	15.75	15.85	4,775
22 Nov 19	15.80000 -0.20	16.00	15.80	15.80	434
21 Nov 19	16.00000 +0.80	16.05	15.05	15.30	8,186
20 Nov 19	15.20000 +0.05	15.25	15.15	15.15	2,711
19 Nov 19	15.15000 +0.05	15.20	15.00	15.10	1,384
18 Nov 19	15.10000 +0.00	15.20	15.00	15.15	7,243
15 Nov 19	15.10000 +0.50	15.10	14.70	14.85	2,851
14 Nov 19	14.60000 -0.40	14.70	14.25	14.70	5,654
13 Nov 19	15.00000 -0.05	15.20	14.70	14.90	1,565
12 Nov 19	15.05000 -0.15	15.05	15.05	15.05	0
11 Nov 19	15.20000 +0.00	15.20	15.00	15.20	11,106
08 Nov 19	15.20000 +0.15	15.20	15.00	15.20	604
07 Nov 19	15.05000 +0.20	15.10	14.80	15.05	1,062
06 Nov 19	14.85000 +0.20	14.95	14.80	14.80	2,560
05 Nov 19	14.65000 -0.35	15.20	14.50	15.20	8,224
04 Nov 19	15.00000 +0.00	15.20	14.65	14.95	6,608
01 Nov 19	15.00000 +0.00	15.15	14.75	15.15	455
31 Oct 19	15.00000 +0.10	15.10	14.80	15.10	2,880
30 Oct 19	14.90000 -0.15	15.25	14.75	15.25	1,404
29 Oct 19	15.05000 +0.00	15.25	14.75	15.25	1,787
28 Oct 19	15.05000 -0.10	15.25	15.00	15.05	1,702
25 Oct 19	15.15000 +0.00	15.30	15.00	15.00	6,156
24 Oct 19	15.15000 +0.45	15.25	14.70	14.70	6,047
23 Oct 19	14.70000 -0.30	15.60	14.30	15.15	11,410
22 Oct 19	15.00000 -0.35	15.60	15.00	15.35	4,211
21 Oct 19	15.35000 -0.05	15.55	15.35	15.55	1,214
18 Oct 19	15.40000 -0.25	15.70	15.40	15.70	3,567
17 Oct 19	15.65000 +0.00	15.80	15.40	15.40	12,160
16 Oct 19	15.65000 +0.15	15.80	15.40	15.65	14,265
15 Oct 19	15.50000 +0.30	15.65	15.35	15.35	14,666
14 Oct 19	15.20000 -0.50	15.95	15.20	15.95	7,112
11 Oct 19	15.70000 -0.10	15.90	15.05	15.85	5,635
10 Oct 19	15.80000 -0.05	15.90	15.65	15.90	3,049
09 Oct 19	15.85000 +0.00	16.00	15.70	15.80	11,488
08 Oct 19	15.85000 -0.05	15.95	15.75	15.95	21,410
07 Oct 19	15.90000 +0.15	16.00	15.75	16.00	4,709
04 Oct 19	15.75000 +0.00	16.20	15.75	16.20	21,373
02 Oct 19	15.75000 -0.15	16.00	15.75	15.90	5,909
01 Oct 19	15.90000 -0.05	16.15	15.85	16.05	7,478
30 Sep 19	15.95000 +0.10	16.20	15.85	16.20	9,348
27 Sep 19	15.85000 -0.25	16.20	15.85	16.00	1,245
26 Sep 19	16.10000 -0.15	16.20	16.00	16.20	2,030
25 Sep 19	16.25000 +0.10	16.25	16.00	16.15	6,330
24 Sep 19	16.15000 -0.05	16.30	15.80	16.15	6,053
23 Sep 19	16.20000 -0.15	16.35	16.15	16.35	1,901
20 Sep 19	16.35000 -0.10	16.60	16.20	16.45	32,333
19 Sep 19	16.45000 +0.25	16.60	16.05	16.60	5,208
18 Sep 19	16.20000 -0.20	16.25	15.80	15.80	7,442
17 Sep 19	16.40000 +0.05	16.80	16.00	16.00	1,767
16 Sep 19	16.35000 +0.60	16.40	16.00	16.00	1,218
13 Sep 19	15.75000 +0.50	15.85	15.20	15.20	345
12 Sep 19	15.25000 +0.20	15.50	15.05	15.05	72
11 Sep 19	15.05000 -0.25	15.75	15.05	15.75	613
10 Sep 19	15.30000 -0.25	15.95	15.30	15.50	2,793
09 Sep 19	15.55000 -0.20	15.75	15.55	15.75	161
06 Sep 19	15.75000 +0.25	15.95	15.50	15.80	2,873
05 Sep 19	15.50000 +0.00	15.85	15.50	15.60	293
04 Sep 19	15.50000 +0.25	15.75	15.45	15.50	1,517
03 Sep 19	15.25000 -0.05	15.70	15.25	15.30	769
02 Sep 19	15.30000 -0.10	15.85	15.30	15.45	1,135
30 Aug 19	15.40000 +0.50	15.45	15.15	15.35	818
29 Aug 19	14.90000 -0.20	15.30	14.90	15.30	244
28 Aug 19	15.10000 +0.00	15.50	14.90	14.90	1,451
27 Aug 19	15.10000 +0.15	15.10	15.00	15.00	544
26 Aug 19	14.95000 +0.10	15.25	14.95	15.15	1,340
23 Aug 19	14.85000 +0.35	14.95	14.70	14.70	905
22 Aug 19	14.50000 +0.00	15.00	14.50	14.75	1,566
21 Aug 19	14.50000 -0.05	14.90	14.50	14.55	1,541
20 Aug 19	14.55000 -0.90	15.55	14.55	15.55	4,215
19 Aug 19	15.45000 +0.25	15.55	15.35	15.55	8,808
16 Aug 19	15.20000 +0.40	15.65	15.05	15.25	1,646
15 Aug 19	14.80000 -0.35	15.65	14.50	15.35	4,170
14 Aug 19	15.15000 +0.60	15.15	14.60	14.70	6,727
13 Aug 19	14.55000 -0.15	14.60	14.30	14.50	4,073
12 Aug 19	14.70000 +0.40	14.70	13.85	13.90	7,996
09 Aug 19	14.30000 -0.60	14.95	14.20	14.95	5,012
08 Aug 19	14.90000 -0.10	15.00	13.85	15.00	10,917
07 Aug 19	15.00000 -0.15	15.00	14.90	15.00	1,180
06 Aug 19	15.15000 -0.15	15.75	14.90	15.30	58,474
05 Aug 19	15.30000 -0.80	16.10	15.30	16.10	7,206
02 Aug 19	16.10000 +0.80	16.10	15.70	15.75	2,449
01 Aug 19	15.30000 +0.30	15.50	14.80	14.80	3,432
31 Jul 19	15.00000 +0.35	15.00	14.70	15.00	4,620
30 Jul 19	14.65000 +0.00	14.85	14.65	14.85	7,912
29 Jul 19	14.65000 -0.10	15.25	14.60	15.00	6,649
26 Jul 19	14.75000 -0.65	15.65	14.75	15.65	5,396
25 Jul 19	15.40000 +0.30	15.55	15.05	15.35	9,332
24 Jul 19	15.10000 +0.20	15.10	15.10	15.10	369
23 Jul 19	14.90000 -0.10	15.00	14.70	15.00	10,973
22 Jul 19	15.00000 -0.10	15.35	14.65	15.30	2,816
19 Jul 19	15.10000 -0.20	15.60	14.70	15.55	3,063
18 Jul 19	15.30000 +0.40	15.30	14.40	14.90	3,896
17 Jul 19	14.90000 +0.35	14.90	14.40	14.60	4,846
16 Jul 19	14.55000 -0.15	14.90	14.00	14.90	10,184
15 Jul 19	14.70000 +0.00	14.90	14.55	14.55	2,197
12 Jul 19	14.70000 -0.30	15.00	14.55	15.00	6,688
11 Jul 19	15.00000 -1.20	16.20	14.50	16.20	27,877
10 Jul 19	16.20000 -0.30	16.50	16.20	16.40	8,767
09 Jul 19	16.50000 +0.05	16.50	16.40	16.40	2,885
08 Jul 19	16.45000 -0.20	16.50	16.40	16.50	744
05 Jul 19	16.65000 +0.15	16.70	16.45	16.60	5,624
04 Jul 19	16.50000 -0.45	16.70	16.50	16.70	6,868
03 Jul 19	16.95000 +0.15	16.95	16.60	16.95	3,289
02 Jul 19	16.80000 -0.05	17.00	16.80	16.95	4,071
01 Jul 19	16.85000 +0.35	16.85	16.50	16.50	6,504
28 Jun 19	16.50000 -0.30	16.80	16.50	16.80	4,277
27 Jun 19	16.80000 -0.20	17.00	16.65	17.00	1,378
26 Jun 19	17.00000 +0.05	17.20	16.60	16.60	3,884
25 Jun 19	16.95000 +0.25	16.95	16.45	16.75	3,304
24 Jun 19	16.70000 +0.05	16.95	16.45	16.80	5,849
21 Jun 19	16.65000 +0.05	17.45	16.65	16.85	4,309
20 Jun 19	16.60000 -0.20	17.00	16.20	17.00	6,313
19 Jun 19	16.80000 +0.40	17.10	16.25	16.35	13,558
18 Jun 19	16.40000 +0.10	16.50	16.15	16.30	6,908
17 Jun 19	16.30000 +0.20	16.30	16.05	16.30	2,044
14 Jun 19	16.10000 -0.10	16.30	16.10	16.30	1,163
13 Jun 19	16.20000 +0.25	16.25	16.10	16.15	3,029
12 Jun 19	15.95000 +0.05	16.10	15.75	16.10	3,858
11 Jun 19	15.90000 +0.00	16.45	15.90	16.10	21,834
07 Jun 19	15.90000 +0.15	16.60	15.90	15.95	13,409
06 Jun 19	15.75000 +0.35	15.90	15.20	15.60	16,284
05 Jun 19	15.40000 +0.00	15.60	15.25	15.60	2,623
04 Jun 19	15.40000 +0.75	15.40	14.50	14.55	4,512
03 Jun 19	14.65000 +0.05	14.80	14.45	14.45	4,361
31 May 19	14.60000 -0.30	15.05	14.50	15.05	7,154
30 May 19	14.90000 +0.05	15.05	14.65	15.05	1,522
29 May 19	14.85000 -0.45	15.20	14.65	15.20	5,854
28 May 19	15.30000 +1.00	15.70	14.45	14.45	3,056
27 May 19	14.30000 +0.15	14.75	14.30	14.30	5,152
24 May 19	14.15000 -0.20	14.50	14.15	14.50	3,404
23 May 19	14.35000 -0.40	14.75	14.20	14.75	5,487
22 May 19	14.75000 +0.15	14.75	14.45	14.55	1,078
21 May 19	14.60000 +0.10	14.75	14.40	14.50	2,019
20 May 19	14.50000 +0.20	14.55	14.30	14.35	1,413
17 May 19	14.30000 +0.00	14.40	14.15	14.30	1,444
16 May 19	14.30000 +0.15	14.30	14.25	14.30	1,202
15 May 19	14.15000 +0.35	14.30	13.90	13.90	2,567
14 May 19	13.80000 +0.20	14.35	12.80	13.55	35,880
13 May 19	13.60000 -0.60	14.25	13.60	14.25	27,599
10 May 19	14.20000 +0.15	14.25	14.00	14.00	1,968
09 May 19	14.05000 -0.10	14.05	14.00	14.00	47
08 May 19	14.15000 +0.15	14.15	14.00	14.10	478
07 May 19	14.00000 +0.25	14.20	13.90	13.90	7,889
06 May 19	13.75000 -0.15	14.00	13.75	13.85	5,039
03 May 19	13.90000 +0.05	14.10	13.80	13.80	5,877
02 May 19	13.85000 +0.05	14.25	13.80	13.95	22,604
30 Apr 19	13.80000 +0.05	14.00	13.70	13.90	4,295
29 Apr 19	13.75000 +0.25	14.00	13.40	13.45	42,595
26 Apr 19	13.50000 +0.05	13.50	13.40	13.50	537
25 Apr 19	13.45000 -0.05	13.50	13.40	13.45	1,374
24 Apr 19	13.50000 -0.20	13.75	13.40	13.60	9,284
23 Apr 19	13.70000 -0.10	13.85	13.50	13.85	1,810
18 Apr 19	13.80000 -0.20	14.15	13.80	13.80	4,506
17 Apr 19	14.00000 +0.05	14.00	13.80	14.00	2,871
16 Apr 19	13.95000 +0.15	14.00	13.75	13.75	2,614
15 Apr 19	13.80000 +0.40	13.80	13.50	13.50	3,593
12 Apr 19	13.40000 +0.10	13.60	13.40	13.45	7,024
11 Apr 19	13.30000 -0.15	13.60	13.30	13.50	3,234
10 Apr 19	13.45000 -0.35	13.80	13.20	13.70	6,582
09 Apr 19	13.80000 +0.15	13.80	13.55	13.55	6,291
08 Apr 19	13.65000 -0.20	14.15	13.55	14.00	5,071
05 Apr 19	13.85000 -0.30	14.75	13.65	14.40	30,248
04 Apr 19	14.15000 +0.85	14.55	13.35	13.45	17,065
03 Apr 19	13.30000 +0.35	13.50	13.00	13.00	10,515
02 Apr 19	12.95000 -0.05	13.10	12.80	13.00	8,604
01 Apr 19	13.00000 +0.05	13.00	12.95	13.00	5,428
29 Mar 19	12.95000 +0.10	13.00	12.70	13.00	11,333
28 Mar 19	12.85000 +0.30	12.85	12.55	12.55	1,784
27 Mar 19	12.55000 -0.20	12.70	12.45	12.70	11,903
26 Mar 19	12.75000 -0.20	13.00	12.75	12.90	3,357
25 Mar 19	12.95000 +0.20	13.00	12.75	12.75	4,223
22 Mar 19	12.75000 -0.45	13.20	12.75	13.10	8,799
21 Mar 19	13.20000 +0.25	13.20	12.80	12.95	29,443
20 Mar 19	12.95000 +0.00	13.10	12.85	13.10	333
19 Mar 19	12.95000 +0.05	13.05	12.80	13.00	17,828
18 Mar 19	12.90000 +0.10	13.00	12.75	12.85	2,275
15 Mar 19	12.80000 +0.25	13.00	12.70	12.70	4,860
14 Mar 19	12.55000 -0.20	12.85	12.40	12.75	6,548
13 Mar 19	12.75000 +0.10	12.90	12.65	12.70	13,979
12 Mar 19	12.65000 +0.60	12.70	12.15	12.15	9,986
11 Mar 19	12.05000 -0.45	14.00	11.75	12.70	22,976
08 Mar 19	12.50000 +0.95	12.50	11.65	11.65	8,784
07 Mar 19	11.55000 -0.10	11.60	11.40	11.50	15,009
06 Mar 19	11.65000 +0.20	11.75	11.45	11.45	7,921
05 Mar 19	11.45000 -0.05	11.55	11.35	11.55	8,929
04 Mar 19	11.50000 +0.45	11.55	11.15	11.20	4,111
01 Mar 19	11.05000 +0.10	11.20	11.05	11.05	4,672
28 Feb 19	10.95000 -0.05	11.20	10.95	11.00	926
27 Feb 19	11.00000 +0.00	11.30	11.00	11.10	6,865
26 Feb 19	11.00000 -0.20	11.35	11.00	11.15	5,038
25 Feb 19	11.20000 +0.00	11.40	11.15	11.40	6,311
22 Feb 19	11.20000 +0.00	11.35	11.05	11.20	9,631
21 Feb 19	11.20000 +0.20	11.30	11.10	11.10	4,689
20 Feb 19	11.00000 -0.05	11.20	11.00	11.10	1,574
19 Feb 19	11.05000 -0.10	11.15	10.90	11.00	10,492
18 Feb 19	11.15000 +0.05	11.30	11.05	11.30	9,117
15 Feb 19	11.10000 +0.00	11.20	11.05	11.20	2,902
14 Feb 19	11.10000 +0.05	11.25	11.00	11.00	27,605
13 Feb 19	11.05000 +0.10	11.15	10.95	11.00	5,413
12 Feb 19	10.95000 +0.05	10.95	10.80	10.80	11,087
11 Feb 19	10.90000 -0.10	11.00	10.80	10.90	12,354
08 Feb 19	11.00000 +0.10	11.05	10.80	10.85	4,225
07 Feb 19	10.90000 -0.10	11.15	10.90	11.15	2,099
06 Feb 19	11.00000 +0.25	11.00	10.95	11.00	1,965
05 Feb 19	10.75000 -0.20	11.10	10.75	11.00	4,589
04 Feb 19	10.95000 -0.05	11.10	10.95	11.10	807
01 Feb 19	11.00000 +0.10	11.10	11.00	11.10	42
31 Jan 19	10.90000 -0.05	10.90	10.75	10.90	1,211
30 Jan 19	10.95000 +0.05	11.10	10.95	11.00	60
29 Jan 19	10.90000 -0.05	11.00	10.85	10.85	19,164
28 Jan 19	10.95000 -0.05	11.10	10.90	11.10	48,290
25 Jan 19	11.00000 +0.10	11.25	10.90	10.90	68,227
24 Jan 19	10.90000 +0.15	10.90	10.80	10.90	1,927
23 Jan 19	10.75000 -0.10	10.80	10.75	10.75	1,670
22 Jan 19	10.85000 +0.40	10.95	10.50	10.50	8,780
21 Jan 19	10.45000 +0.05	10.50	10.45	10.50	1,316
18 Jan 19	10.40000 -0.05	10.50	10.40	10.50	1,550
17 Jan 19	10.45000 +0.05	10.45	10.35	10.45	5,227
16 Jan 19	10.40000 +0.10	10.50	10.25	10.35	6,491
15 Jan 19	10.30000 -0.05	10.35	10.30	10.35	1,348
14 Jan 19	10.35000 +0.00	10.50	10.35	10.45	9,494
11 Jan 19	10.35000 +0.05	10.50	10.35	10.40	4,165
10 Jan 19	10.30000 +0.20	10.30	10.10	10.15	6,416
09 Jan 19	10.10000 -0.15	10.35	10.10	10.20	5,928
08 Jan 19	10.25000 -0.05	10.40	10.15	10.25	3,200
07 Jan 19	10.30000 -0.10	10.45	10.30	10.45	1,560
04 Jan 19	10.40000 +0.05	10.40	10.25	10.35	770
03 Jan 19	10.35000 +0.00	10.50	10.35	10.50	1,296
02 Jan 19	10.35000 +0.25	10.35	10.20	10.20	2,301
28 Dec 18	10.10000 +0.05	10.30	10.05	10.05	15,257
27 Dec 18	10.05000 +0.45	10.25	9.58	9.58	24,965
21 Dec 18	9.60000 -0.16	9.78	9.50	9.70	43,845
20 Dec 18	9.76000 -0.08	9.88	9.72	9.88	2,485
19 Dec 18	9.84000 -0.16	9.94	9.74	9.94	5,146
18 Dec 18	10.00000 +0.00	10.05	9.84	10.00	9,847
17 Dec 18	10.00000 +0.20	10.00	9.82	9.92	6,125
14 Dec 18	9.80000 -0.10	10.00	9.46	9.98	29,489
13 Dec 18	9.90000 -0.35	10.45	9.84	10.15	135,373
12 Dec 18	10.25000 +0.05	10.35	10.10	10.30	26,253
11 Dec 18	10.20000 -0.05	10.45	10.10	10.20	153,329
10 Dec 18	10.25000 -0.25	10.50	10.15	10.50	2,776
07 Dec 18	10.50000 +0.05	10.65	10.40	10.60	3,213
06 Dec 18	10.45000 -0.20	10.65	10.30	10.55	1,732
05 Dec 18	10.65000 -0.10	10.75	10.45	10.75	6,134
04 Dec 18	10.75000 -0.05	10.90	10.70	10.70	147,377
03 Dec 18	10.80000 +0.20	10.85	10.60	10.60	64,544
30 Nov 18	10.60000 -0.10	10.80	10.50	10.65	29,882
29 Nov 18	10.70000 +0.10	10.90	10.45	10.75	52,905
28 Nov 18	10.60000 -0.20	11.00	10.50	10.50	84,123
27 Nov 18	10.80000 +0.10	10.80	10.40	10.65	27,749
26 Nov 18	10.70000 -0.15	10.80	10.65	10.75	8,080
23 Nov 18	10.85000 +0.10	10.90	10.65	10.75	15,871
22 Nov 18	10.75000 -0.25	10.85	10.70	10.85	33,384
21 Nov 18	11.00000 +0.10	11.00	10.70	11.00	28,770
20 Nov 18	10.90000 +0.00	11.00	10.55	11.00	6,474
19 Nov 18	10.90000 +0.00	11.00	10.80	11.00	4,348
16 Nov 18	10.90000 +0.05	11.00	10.80	10.90	4,091
15 Nov 18	10.85000 +0.05	10.85	10.70	10.85	723
14 Nov 18	10.80000 -0.15	10.95	10.65	10.95	761
13 Nov 18	10.95000 +0.00	10.95	10.80	10.85	2,487
12 Nov 18	10.95000 +0.00	11.05	10.85	10.90	1,234
09 Nov 18	10.95000 +0.35	11.00	10.65	10.65	2,346
08 Nov 18	10.60000 +0.00	10.65	10.50	10.65	949
07 Nov 18	10.60000 +0.00	10.60	10.50	10.60	101
06 Nov 18	10.60000 +0.05	10.65	10.50	10.65	94
05 Nov 18	10.55000 +0.00	10.60	10.40	10.60	435
02 Nov 18	10.55000 -0.25	10.70	10.45	10.70	1,712
01 Nov 18	10.80000 +0.35	10.80	10.55	10.55	1,104
31 Oct 18	10.45000 +0.00	10.45	10.40	10.40	58
30 Oct 18	10.45000 +0.25	10.50	10.20	10.20	3,731
29 Oct 18	10.20000 -0.20	10.55	10.15	10.50	3,277
26 Oct 18	10.40000 +0.05	10.40	10.30	10.30	323
25 Oct 18	10.35000 -0.05	10.35	10.15	10.30	5,964
24 Oct 18	10.40000 -0.20	10.65	10.30	10.65	1,913
23 Oct 18	10.60000 -0.40	11.05	10.50	11.05	2,786
22 Oct 18	11.00000 +0.05	11.25	10.90	10.95	11,558
19 Oct 18	10.95000 +0.05	11.00	10.85	10.90	3,541
18 Oct 18	10.90000 +0.15	10.90	10.75	10.75	6,307
17 Oct 18	10.75000 +0.00	10.75	10.75	10.75	3,421
16 Oct 18	10.75000 +0.10	10.80	10.70	10.75	16,055
15 Oct 18	10.65000 +0.00	10.75	10.65	10.65	2,681
12 Oct 18	10.65000 +0.00	10.75	10.60	10.65	1,567
11 Oct 18	10.65000 +0.00	10.65	10.55	10.60	3,851
10 Oct 18	10.65000 +0.05	10.65	10.55	10.65	5,258
09 Oct 18	10.60000 +0.10	10.75	10.55	10.65	1,393
08 Oct 18	10.50000 +0.10	10.60	10.40	10.40	11,398
05 Oct 18	10.40000 -0.20	10.70	10.40	10.65	3,072
04 Oct 18	10.60000 -0.40	11.10	10.60	11.00	40,159
02 Oct 18	11.00000 +0.10	11.10	11.00	11.00	10,543
01 Oct 18	10.90000 -0.10	11.10	10.90	11.00	3,373
28 Sep 18	11.00000 +0.30	11.00	10.75	10.85	5,298
27 Sep 18	10.70000 -0.10	10.90	10.70	10.85	444
26 Sep 18	10.80000 +0.10	10.80	10.70	10.80	61
25 Sep 18	10.70000 +0.05	10.70	10.60	10.60	1,003
24 Sep 18	10.65000 -0.05	10.70	10.60	10.70	77
21 Sep 18	10.70000 +0.20	10.70	10.50	10.60	12,703
20 Sep 18	10.50000 +0.00	10.60	10.35	10.55	20,380
19 Sep 18	10.50000 +0.00	10.50	10.45	10.45	40
18 Sep 18	10.50000 -0.10	10.50	10.40	10.50	1,180
17 Sep 18	10.60000 -0.25	10.90	10.50	10.80	1,032
14 Sep 18	10.85000 +0.05	10.85	10.80	10.80	848
13 Sep 18	10.80000 +0.05	10.85	10.65	10.85	346
12 Sep 18	10.75000 -0.15	10.95	10.65	10.90	5,827
11 Sep 18	10.90000 -0.05	11.00	10.75	11.00	1,073
10 Sep 18	10.95000 +0.00	11.00	10.90	11.00	1,289
07 Sep 18	10.95000 +0.25	11.00	10.75	10.80	13,882
06 Sep 18	10.70000 +0.10	10.75	10.60	10.60	1,077
05 Sep 18	10.60000 +0.05	10.60	10.60	10.60	1,434
04 Sep 18	10.55000 -0.40	11.00	10.50	11.00	20,070
03 Sep 18	10.95000 +0.05	11.00	10.55	10.95	11,135
31 Aug 18	10.90000 +0.00	11.00	10.90	10.95	2,340
30 Aug 18	10.90000 -0.05	11.00	10.80	10.95	704
29 Aug 18	10.95000 -0.20	11.00	10.90	11.00	13,685
28 Aug 18	11.15000 +0.15	11.30	10.95	11.10	5,919
27 Aug 18	11.00000 +0.00	11.00	10.85	11.00	6,622
24 Aug 18	11.00000 +0.00	11.00	10.95	11.00	1,965
23 Aug 18	11.00000 +0.00	11.00	10.75	11.00	2,619
22 Aug 18	11.00000 +0.00	11.00	11.00	11.00	0
21 Aug 18	11.00000 +0.05	11.00	11.00	11.00	0
20 Aug 18	10.95000 -0.05	11.05	10.95	11.05	1,401
17 Aug 18	11.00000 +0.00	11.05	11.00	11.00	2,000
16 Aug 18	11.00000 +0.00	11.10	11.00	11.00	2,903
15 Aug 18	11.00000 +0.00	11.05	10.85	11.05	6,080
14 Aug 18	11.00000 +0.70	11.00	10.45	10.45	12,323
13 Aug 18	10.30000 -0.45	10.75	10.00	10.75	15,419
10 Aug 18	10.75000 -0.15	10.80	10.65	10.80	695
09 Aug 18	10.90000 -0.05	10.95	10.80	10.95	1,213
08 Aug 18	10.95000 +0.15	11.00	10.80	10.85	189
07 Aug 18	10.80000 -0.35	11.05	10.80	10.95	1,884
06 Aug 18	11.15000 +0.05	11.15	10.95	11.15	778
03 Aug 18	11.10000 +0.15	11.10	10.90	10.90	25
02 Aug 18	10.95000 -0.15	11.00	10.85	11.00	2,280
01 Aug 18	11.10000 +0.00	11.15	10.95	11.15	1,638
31 Jul 18	11.10000 +0.00	11.10	11.00	11.05	25
30 Jul 18	11.10000 +0.00	11.20	11.05	11.20	8,933
27 Jul 18	11.10000 -0.05	11.10	11.00	11.00	71
26 Jul 18	11.15000 +0.10	11.30	11.00	11.05	8,351
25 Jul 18	11.05000 +0.00	11.10	11.00	11.05	979
24 Jul 18	11.05000 -0.05	11.10	11.00	11.10	631
23 Jul 18	11.10000 +0.20	11.20	11.00	11.15	3,034
20 Jul 18	10.90000 -0.25	11.20	10.90	11.15	3,240
19 Jul 18	11.15000 +0.15	11.15	10.90	11.00	3,128
18 Jul 18	11.00000 +0.05	11.00	10.90	10.90	1,152
17 Jul 18	10.95000 +0.00	10.95	10.90	10.90	25
16 Jul 18	10.95000 +0.02	11.00	10.90	10.95	447
13 Jul 18	10.92500 +0.00	10.93	10.90	10.90	61
12 Jul 18	10.92500 +0.00	10.93	10.90	10.90	372
11 Jul 18	10.92500 -0.02	10.93	10.85	10.90	1,819
10 Jul 18	10.95000 -0.03	11.05	10.90	11.05	1,004
09 Jul 18	10.97500 -0.22	11.15	10.85	11.15	2,047
06 Jul 18	11.20000 +0.05	11.20	11.00	11.15	6,638
05 Jul 18	11.15000 +0.00	11.20	11.10	11.20	4,068
04 Jul 18	11.15000 -0.03	11.20	11.05	11.05	122
03 Jul 18	11.17500 -0.02	11.30	11.05	11.30	326
02 Jul 18	11.20000 +0.00	11.25	11.00	11.25	4,315
29 Jun 18	11.20000 +0.15	11.25	11.20	11.25	1,071
28 Jun 18	11.05000 -0.05	11.20	11.05	11.10	2,585
27 Jun 18	11.10000 -0.02	11.15	11.10	11.15	295
26 Jun 18	11.12500 -0.27	11.40	11.13	11.40	373
25 Jun 18	11.40000 +0.10	11.50	11.05	11.15	21,875
22 Jun 18	11.30000 +0.10	11.50	11.25	11.25	4,000
21 Jun 18	11.20000 -0.10	11.40	11.20	11.40	500
20 Jun 18	11.30000 -0.10	11.30	11.15	11.30	8,552
19 Jun 18	11.40000 +0.25	11.40	11.10	11.25	3,711
18 Jun 18	11.15000 -0.50	11.65	10.80	11.65	31,565
15 Jun 18	11.65000 +0.10	11.70	11.55	11.65	390
14 Jun 18	11.55000 -0.30	11.85	11.55	11.75	3,713
13 Jun 18	11.85000 +0.15	11.85	11.50	11.70	13,073
12 Jun 18	11.70000 +0.10	11.70	11.50	11.70	7,567
11 Jun 18	11.60000 -0.15	11.95	11.60	11.95	3,509
08 Jun 18	11.75000 +0.35	11.75	11.20	11.50	13,032
07 Jun 18	11.40000 +0.05	11.45	11.20	11.20	2,051
06 Jun 18	11.35000 +0.00	11.40	11.20	11.35	4,061
05 Jun 18	11.35000 -0.10	11.50	11.30	11.45	6,450
04 Jun 18	11.45000 +0.20	11.50	11.20	11.40	767
01 Jun 18	11.25000 -0.25	11.50	11.25	11.40	1,208
31 May 18	11.50000 +0.45	11.50	11.15	11.15	7,729
30 May 18	11.05000 -0.05	11.20	11.05	11.05	2,676
29 May 18	11.10000 +0.25	11.20	11.00	11.00	9,162
28 May 18	10.85000 -0.30	11.05	10.80	11.05	4,931
25 May 18	11.15000 -0.25	11.55	11.00	11.55	3,488
24 May 18	11.40000 +0.05	11.50	11.20	11.35	1,482
23 May 18	11.35000 +0.05	11.40	11.15	11.20	2,006
22 May 18	11.30000 +0.05	11.50	11.25	11.25	2,277
18 May 18	11.25000 +0.10	11.50	11.05	11.05	13,378
17 May 18	11.15000 +0.35	11.15	10.80	10.85	3,354
16 May 18	10.80000 -0.05	10.90	10.80	10.80	4,471
15 May 18	10.85000 +0.00	10.90	10.80	10.90	3,752
14 May 18	10.85000 +0.15	11.00	10.80	10.80	5,967
11 May 18	10.70000 -0.10	10.70	10.65	10.70	166
10 May 18	10.80000 +0.00	10.80	10.75	10.75	167
09 May 18	10.80000 +0.10	11.00	10.65	11.00	5,052
08 May 18	10.70000 +0.05	10.70	10.60	10.65	481
07 May 18	10.65000 +0.20	10.65	10.40	10.40	2,858
04 May 18	10.45000 +0.20	10.45	10.20	10.25	6,574
03 May 18	10.25000 +0.05	10.25	10.15	10.20	11,703
02 May 18	10.20000 -0.05	10.25	10.15	10.25	10,823
30 Apr 18	10.25000 +0.00	10.25	10.15	10.20	73,976
27 Apr 18	10.25000 +0.00	10.25	10.15	10.20	4,889
26 Apr 18	10.25000 -0.05	10.30	10.15	10.30	4,464
25 Apr 18	10.30000 +0.05	10.35	10.20	10.25	5,297
24 Apr 18	10.25000 +0.00	10.30	10.15	10.20	16,131
23 Apr 18	10.25000 +0.00	10.25	10.15	10.25	13,000
20 Apr 18	10.25000 +0.00	10.30	10.05	10.30	134,298
19 Apr 18	10.25000 +0.05	10.50	10.15	10.50	2,787
18 Apr 18	10.20000 -0.05	10.25	10.15	10.15	2,211
17 Apr 18	10.25000 -0.05	10.40	10.15	10.30	50,406
16 Apr 18	10.30000 -0.10	10.30	10.30	10.30	53
13 Apr 18	10.40000 +0.05	10.40	10.30	10.30	1,924
12 Apr 18	10.35000 +0.00	10.55	10.35	10.35	11,073
11 Apr 18	10.35000 -0.10	10.35	10.35	10.35	68
10 Apr 18	10.45000 +0.20	10.60	10.20	10.25	3,222
09 Apr 18	10.25000 +0.00	10.30	10.20	10.25	982
06 Apr 18	10.25000 -0.10	10.30	10.20	10.30	3,657
05 Apr 18	10.35000 +0.05	10.35	10.30	10.30	437
04 Apr 18	10.30000 -0.10	10.30	10.15	10.30	4,448
03 Apr 18	10.40000 +0.20	10.40	10.25	10.25	3,567
29 Mar 18	10.20000 -0.10	10.30	10.15	10.30	183
28 Mar 18	10.30000 +0.15	10.35	10.15	10.20	4,508
27 Mar 18	10.15000 -0.05	10.30	10.15	10.20	2,958
26 Mar 18	10.20000 +0.00	10.25	10.15	10.15	6,232
23 Mar 18	10.20000 -0.05	10.20	10.10	10.20	4,227
22 Mar 18	10.25000 -0.10	10.40	10.20	10.40	7,196
21 Mar 18	10.35000 -0.05	10.60	10.25	10.45	5,864
20 Mar 18	10.40000 +0.10	10.70	10.30	10.40	4,122
19 Mar 18	10.30000 -0.15	10.40	10.20	10.40	9,036
16 Mar 18	10.45000 +0.00	10.50	10.40	10.40	12,670
15 Mar 18	10.45000 -0.20	10.60	10.40	10.60	1,983
14 Mar 18	10.65000 -0.15	10.85	10.65	10.85	19,864
13 Mar 18	10.80000 +0.25	10.90	10.55	10.65	33,585
12 Mar 18	10.55000 -0.15	10.85	10.50	10.85	6,745
09 Mar 18	10.70000 -0.15	10.85	10.45	10.85	9,957
08 Mar 18	10.85000 +0.40	10.85	10.40	10.50	4,195
07 Mar 18	10.45000 +0.00	10.50	10.40	10.50	823
06 Mar 18	10.45000 +0.05	10.50	10.35	10.45	2,366
05 Mar 18	10.40000 +0.15	10.40	10.15	10.30	2,074
02 Mar 18	10.25000 +0.00	10.30	10.15	10.20	19,647
01 Mar 18	10.25000 -0.05	10.30	10.10	10.25	9,418
28 Feb 18	10.30000 +0.05	10.30	10.10	10.25	1,908
27 Feb 18	10.25000 +0.05	10.25	10.10	10.25	1,963
26 Feb 18	10.20000 +0.15	10.30	10.15	10.30	5,224
23 Feb 18	10.05000 -0.30	10.30	10.05	10.25	23,637
22 Feb 18	10.35000 +0.05	10.35	10.20	10.30	1,348
21 Feb 18	10.30000 -0.10	10.45	10.15	10.30	4,488
20 Feb 18	10.40000 +0.25	10.40	10.20	10.20	3,923
19 Feb 18	10.15000 -0.15	10.35	10.10	10.35	8,302
16 Feb 18	10.30000 -0.15	10.40	10.15	10.40	28,829
15 Feb 18	10.45000 +0.20	10.50	10.30	10.30	7,470
14 Feb 18	10.25000 +0.05	10.40	10.20	10.25	9,993
13 Feb 18	10.20000 +0.00	10.20	10.15	10.20	806
12 Feb 18	10.20000 +0.10	10.20	10.00	10.00	6,153
09 Feb 18	10.10000 +0.05	10.15	9.96	9.96	12,338
08 Feb 18	10.05000 +0.00	10.15	9.98	10.15	3,170
07 Feb 18	10.05000 +0.00	10.15	10.00	10.00	48,552
06 Feb 18	10.05000 -0.20	10.10	9.20	10.05	49,425
05 Feb 18	10.25000 +0.05	10.25	10.10	10.15	3,852
02 Feb 18	10.20000 -0.10	10.30	10.10	10.30	1,203
01 Feb 18	10.30000 -0.05	10.30	10.15	10.25	6,691
31 Jan 18	10.35000 +0.05	10.35	10.35	10.35	250
30 Jan 18	10.30000 +0.10	10.35	10.30	10.30	3,200
29 Jan 18	10.20000 -0.05	10.30	10.20	10.25	4,358
26 Jan 18	10.25000 -0.05	10.40	10.20	10.20	2,925
25 Jan 18	10.30000 -0.05	10.30	10.30	10.30	0
24 Jan 18	10.35000 -0.05	10.35	10.35	10.35	0
23 Jan 18	10.40000 -0.10	10.50	10.35	10.50	2,389
22 Jan 18	10.50000 +0.35	10.50	10.20	10.20	11,731
19 Jan 18	10.15000 -0.10	10.25	10.10	10.25	10,994
18 Jan 18	10.25000 +0.00	10.25	10.15	10.20	18,836
17 Jan 18	10.25000 +0.00	10.35	10.20	10.35	9,288
16 Jan 18	10.25000 +0.00	10.35	10.20	10.30	5,110
15 Jan 18	10.25000 +0.05	10.30	10.20	10.30	35,687
12 Jan 18	10.20000 -0.05	10.25	10.10	10.20	22,088
11 Jan 18	10.25000 -0.05	10.30	10.20	10.20	4,006
10 Jan 18	10.30000 +0.10	10.30	10.20	10.20	4,666
09 Jan 18	10.20000 -0.10	10.35	10.20	10.20	14,799
08 Jan 18	10.30000 +0.10	10.30	10.20	10.25	1,777
05 Jan 18	10.20000 +0.00	10.25	10.10	10.10	3,962
04 Jan 18	10.20000 +0.00	10.20	10.15	10.15	2,520
03 Jan 18	10.20000 +0.05	10.25	10.10	10.15	4,054
02 Jan 18	10.15000 +0.14	10.30	10.05	10.10	13,868
29 Dec 17	10.01000 -0.15	10.14	10.01	10.05	3,317
28 Dec 17	10.16500 +0.04	10.24	10.08	10.15	2,817
27 Dec 17	10.12500 +0.01	10.20	10.10	10.10	499
22 Dec 17	10.12000 -0.06	10.12	10.06	10.12	469
21 Dec 17	10.17500 +0.05	10.26	10.10	10.26	1,862
20 Dec 17	10.13000 -0.04	10.29	10.10	10.21	11,190
19 Dec 17	10.17000 -0.01	10.26	10.01	10.26	4,392
18 Dec 17	10.17500 +0.16	10.27	10.06	10.09	3,986
15 Dec 17	10.01500 -0.21	10.32	10.02	10.13	10,563
14 Dec 17	10.23000 +0.07	10.23	10.02	10.08	82,505
13 Dec 17	10.16000 -0.07	10.16	10.02	10.02	255
12 Dec 17	10.23000 +0.09	10.25	10.00	10.10	16,795
11 Dec 17	10.14000 -0.02	10.14	10.03	10.04	1,275
08 Dec 17	10.15750 +0.10	10.20	9.95	10.00	23,608
07 Dec 17	10.05750 +0.06	10.06	9.95	9.95	4,713
06 Dec 17	9.99250 +0.02	9.99	9.99	9.99	0
05 Dec 17	9.97250 -0.01	10.00	9.91	10.00	186
04 Dec 17	9.98250 +0.00	10.06	9.91	10.06	3,381
01 Dec 17	9.98000 -0.09	9.98	9.91	9.98	4,417
30 Nov 17	10.07000 +0.03	10.18	9.98	10.18	1,250
29 Nov 17	10.04000 +0.06	10.11	9.91	10.11	6,806
28 Nov 17	9.98000 -0.05	10.16	9.91	10.07	15,981
27 Nov 17	10.03000 -0.28	10.40	9.93	10.40	9,430
24 Nov 17	10.30500 +0.01	10.43	10.12	10.43	3,235
23 Nov 17	10.29500 -0.04	10.48	10.20	10.48	11,493
22 Nov 17	10.33500 +0.14	10.38	10.23	10.30	3,461
21 Nov 17	10.20000 +0.13	10.35	10.20	10.21	2,001
20 Nov 17	10.07500 -0.34	10.34	10.07	10.34	9,231
17 Nov 17	10.41000 +0.26	10.47	10.22	10.24	3,099
16 Nov 17	10.15000 +0.25	10.30	10.00	10.03	10,725
15 Nov 17	9.90100 -0.20	10.16	9.80	10.02	12,808
14 Nov 17	10.10000 +0.10	10.10	9.96	9.96	1,820
13 Nov 17	10.00500 +0.08	10.11	9.90	9.95	3,322
10 Nov 17	9.92500 -0.14	10.41	9.93	10.02	15,929
09 Nov 17	10.06000 -0.10	10.30	10.02	10.30	3,066
08 Nov 17	10.16000 -0.03	10.30	10.12	10.19	3,658
07 Nov 17	10.19500 -0.02	10.30	10.19	10.30	1,080
06 Nov 17	10.21500 -0.09	10.40	10.22	10.30	2,303
03 Nov 17	10.30000 +0.09	10.39	10.20	10.35	9,079
02 Nov 17	10.21500 +0.02	10.44	10.14	10.14	10,685
01 Nov 17	10.20000 +0.00	10.40	10.18	10.30	4,584
30 Oct 17	10.20000 +0.03	10.20	10.20	10.20	3,402
27 Oct 17	10.17000 -0.13	10.34	10.16	10.16	9,890
26 Oct 17	10.29500 -0.26	10.30	10.30	10.30	7,644
25 Oct 17	10.55000 -0.01	10.55	10.55	10.55	5,346
24 Oct 17	10.55500 +0.08	10.61	10.47	10.59	6,118
23 Oct 17	10.47500 +0.13	10.59	10.48	10.55	3,427
19 Oct 17	10.35000 +0.33	10.60	9.90	9.90	53,665
18 Oct 17	10.02000 +0.11	10.10	9.98	10.00	10,419
17 Oct 17	9.90600 -0.05	10.00	9.91	10.00	3,229
16 Oct 17	9.95800 -0.02	10.11	9.74	10.00	28,542
13 Oct 17	9.97500 +0.06	10.05	9.95	10.00	4,077
12 Oct 17	9.91800 +0.26	10.00	9.79	9.79	3,128
11 Oct 17	9.66100 -0.42	10.15	9.66	10.09	16,210
10 Oct 17	10.08500 -0.10	10.59	10.01	10.32	14,997
09 Oct 17	10.18000 +0.06	10.60	10.18	10.39	21,678
06 Oct 17	10.12000 +0.04	10.32	10.10	10.19	15,124
05 Oct 17	10.08000 -0.34	10.37	9.98	10.20	53,118
04 Oct 17	10.42000 -0.37	11.10	10.29	11.10	59,171
02 Oct 17	10.79000 +0.73	11.11	10.15	10.32	29,505
29 Sep 17	10.06000 -0.01	10.11	9.95	10.01	30,192
28 Sep 17	10.07500 +0.06	10.14	9.98	10.03	40,317
27 Sep 17	10.01000 +0.23	10.10	9.92	9.92	35,660
26 Sep 17	9.78500 +0.38	9.98	9.50	9.50	27,967
25 Sep 17	9.40900 +0.20	9.53	9.25	9.25	8,591
22 Sep 17	9.21000 +0.02	9.21	9.21	9.21	0
21 Sep 17	9.19500 +0.01	9.22	9.19	9.22	5,414
20 Sep 17	9.19000 +0.06	9.21	9.15	9.15	7,944
19 Sep 17	9.12500 -0.02	9.15	9.13	9.15	12,000
18 Sep 17	9.15000 +0.05	9.22	9.08	9.15	3,785
15 Sep 17	9.10000 +0.01	9.14	9.05	9.05	3,500
14 Sep 17	9.08700 +0.09	9.12	9.05	9.05	9,141
13 Sep 17	9.00000 +0.11	9.07	8.94	9.05	36,470
12 Sep 17	8.89000 -0.01	8.89	8.83	8.83	551
11 Sep 17	8.89600 -0.17	9.14	8.84	9.14	4,570
08 Sep 17	9.06500 -0.01	9.10	9.06	9.10	330
07 Sep 17	9.07200 -0.03	9.11	9.07	9.10	3,441
06 Sep 17	9.10000 +0.22	9.10	8.96	8.96	8,988
05 Sep 17	8.88500 -0.01	8.89	8.89	8.89	0
04 Sep 17	8.89800 -0.05	8.90	8.82	8.82	1,350
01 Sep 17	8.94400 -0.03	8.99	8.90	8.90	3,500
31 Aug 17	8.97000 +0.12	8.97	8.88	8.88	2,024
30 Aug 17	8.85000 +0.01	8.85	8.85	8.85	0
29 Aug 17	8.83600 -0.01	8.95	8.80	8.80	6,212
28 Aug 17	8.84700 +0.03	8.94	8.85	8.94	1,710
25 Aug 17	8.82100 -0.03	8.95	8.82	8.88	490
24 Aug 17	8.84700 +0.02	8.95	8.81	8.81	1,668
23 Aug 17	8.82400 +0.00	8.84	8.80	8.80	1,259
22 Aug 17	8.82500 +0.08	8.93	8.80	8.87	9,147
21 Aug 17	8.74800 +0.04	8.90	8.75	8.83	1,210
18 Aug 17	8.70900 -0.08	8.90	8.71	8.81	2,716
17 Aug 17	8.78900 +0.02	8.81	8.79	8.81	625
16 Aug 17	8.76700 +0.08	8.80	8.75	8.75	3,221
15 Aug 17	8.68600 +0.21	8.69	8.50	8.50	4,312
14 Aug 17	8.47600 +0.05	8.60	8.46	8.50	22,925
11 Aug 17	8.42300 -0.07	8.50	8.27	8.40	7,266
10 Aug 17	8.49000 +0.04	8.56	8.49	8.50	27,179
09 Aug 17	8.45000 -0.01	8.60	8.45	8.60	32,522
08 Aug 17	8.45500 +0.02	8.50	8.45	8.50	11,261
07 Aug 17	8.43600 -0.02	8.60	8.44	8.50	40,953
04 Aug 17	8.45900 +0.02	8.50	8.46	8.50	53,099
03 Aug 17	8.43800 -0.09	8.64	8.44	8.51	10,314
02 Aug 17	8.52600 -0.01	8.63	8.52	8.60	771
01 Aug 17	8.54000 +0.04	8.62	8.50	8.50	12,662
31 Jul 17	8.50000 -0.02	8.50	8.50	8.50	6,974
28 Jul 17	8.51500 -0.02	8.65	8.50	8.50	5,620
27 Jul 17	8.53500 +0.02	8.53	8.52	8.52	250
26 Jul 17	8.51900 +0.06	8.52	8.50	8.50	6,144
25 Jul 17	8.45900 -0.06	8.50	8.46	8.50	3,340
24 Jul 17	8.51400 +0.02	8.51	8.47	8.47	500
21 Jul 17	8.49000 -0.04	8.59	8.49	8.59	1,445
20 Jul 17	8.53200 +0.00	8.53	8.50	8.50	10,000
19 Jul 17	8.53500 +0.01	8.53	8.53	8.53	0
18 Jul 17	8.52200 -0.03	8.52	8.50	8.50	1,250
17 Jul 17	8.55400 -0.02	8.55	8.50	8.55	7,250
14 Jul 17	8.57700 -0.02	8.60	8.58	8.60	3,000
13 Jul 17	8.60000 +0.03	8.69	8.55	8.65	17,506
12 Jul 17	8.57500 -0.02	8.57	8.50	8.50	1,500
11 Jul 17	8.59100 +0.03	8.60	8.52	8.52	3,566
10 Jul 17	8.56300 +0.01	8.56	8.52	8.52	400
07 Jul 17	8.55800 +0.16	8.60	8.42	8.42	19,505
06 Jul 17	8.40000 -0.04	8.58	8.38	8.58	2,359
05 Jul 17	8.43700 -0.16	8.44	8.44	8.44	0
04 Jul 17	8.59800 +0.08	8.60	8.45	8.45	567
03 Jul 17	8.51600 +0.02	8.52	8.38	8.38	5,078
30 Jun 17	8.50000 +0.01	8.50	8.30	8.49	10,201
29 Jun 17	8.49000 +0.00	8.49	8.10	8.33	17,515
28 Jun 17	8.48900 -0.11	8.50	8.49	8.49	4,400
27 Jun 17	8.60000 +0.04	8.60	8.60	8.60	19,020
26 Jun 17	8.56000 -0.04	8.60	8.56	8.60	381
22 Jun 17	8.60000 +0.00	8.60	8.50	8.50	24,000
21 Jun 17	8.60000 -0.06	8.62	8.60	8.62	6,841
20 Jun 17	8.65700 -0.04	8.66	8.66	8.66	750
16 Jun 17	8.70000 +0.00	8.70	8.70	8.70	1,000
15 Jun 17	8.70000 +0.08	8.70	8.63	8.63	2,750
14 Jun 17	8.62000 +0.00	8.62	8.62	8.62	400
12 Jun 17	8.62000 -0.13	8.70	8.53	8.68	3,921
09 Jun 17	8.75000 +0.05	8.75	8.74	8.75	15,951
08 Jun 17	8.69800 +0.22	8.70	8.48	8.48	8,568
06 Jun 17	8.48000 -0.15	8.51	8.48	8.51	0
02 Jun 17	8.62600 -0.09	8.63	8.63	8.63	730
31 May 17	8.71100 +0.16	8.71	8.71	8.71	1,003
30 May 17	8.55100 -0.06	8.61	8.55	8.61	2,000
29 May 17	8.61200 -0.08	8.75	8.61	8.67	2,927
26 May 17	8.69400 -0.03	8.69	8.53	8.53	4,490
24 May 17	8.72300 +0.19	8.74	8.71	8.71	1,406
22 May 17	8.53000 +0.00	8.53	8.53	8.53	1,005
19 May 17	8.53000 +0.00	8.53	8.41	8.47	4,695
18 May 17	8.53000 +0.03	8.53	8.45	8.47	11,152
17 May 17	8.50000 -0.03	8.75	8.50	8.53	11,135
16 May 17	8.53000 -0.05	8.75	8.50	8.53	21,860
15 May 17	8.58000 +0.27	8.60	8.40	8.50	36,230
12 May 17	8.31300 +0.01	8.31	8.12	8.12	12,484
11 May 17	8.30000 +0.18	8.54	7.97	8.01	37,366
10 May 17	8.11900 -0.14	8.15	8.00	8.05	10,695
09 May 17	8.26300 +0.16	8.26	8.06	8.10	29,355
08 May 17	8.10500 +0.05	8.25	8.06	8.06	5,495
05 May 17	8.05000 -0.11	8.22	8.05	8.11	2,735
04 May 17	8.16000 +0.05	8.32	8.10	8.32	1,760
03 May 17	8.11300 +0.01	8.43	8.05	8.10	7,784
02 May 17	8.10000 +0.00	8.20	8.10	8.10	955
28 Apr 17	8.10100 -0.02	8.10	8.10	8.10	185
27 Apr 17	8.12000 -0.09	8.27	8.10	8.21	8,159
26 Apr 17	8.21200 -0.19	8.49	8.21	8.28	1,599
25 Apr 17	8.40000 +0.14	8.40	8.17	8.17	512
24 Apr 17	8.26000 +0.06	8.26	8.26	8.26	500
21 Apr 17	8.20000 -0.05	8.25	8.10	8.16	5,750
20 Apr 17	8.25000 -0.25	8.52	8.20	8.50	14,743
19 Apr 17	8.50000 -0.07	8.55	8.45	8.55	13,851
18 Apr 17	8.56600 -0.13	8.70	8.57	8.70	1,637
13 Apr 17	8.70000 +0.10	8.70	8.56	8.56	7,043
12 Apr 17	8.60400 -0.05	8.75	8.56	8.65	3,441
11 Apr 17	8.65000 +0.05	8.75	8.60	8.60	6,582
10 Apr 17	8.60100 +0.00	8.65	8.60	8.60	1,591
07 Apr 17	8.60000 +0.02	8.65	8.58	8.58	838
06 Apr 17	8.58000 -0.03	8.65	8.56	8.62	11,500
05 Apr 17	8.60600 +0.03	8.62	8.58	8.58	1,604
04 Apr 17	8.58000 -0.02	8.58	8.58	8.58	1,670
03 Apr 17	8.59500 +0.02	8.65	8.60	8.63	1,262
31 Mar 17	8.58000 -0.10	8.75	8.58	8.75	5,116
30 Mar 17	8.67500 +0.09	8.68	8.56	8.58	10,689
29 Mar 17	8.58100 +0.02	8.58	8.58	8.58	1,732
28 Mar 17	8.56000 -0.02	8.73	8.56	8.73	28,819
27 Mar 17	8.58000 -0.07	8.62	8.58	8.62	37,980
24 Mar 17	8.65300 +0.03	8.70	8.62	8.66	4,205
23 Mar 17	8.62000 -0.12	8.78	8.48	8.78	19,936
22 Mar 17	8.73800 +0.03	8.74	8.60	8.71	8,005
21 Mar 17	8.71100 +0.01	8.91	8.71	8.91	6,151
20 Mar 17	8.70000 +0.08	8.70	8.62	8.62	1,010
17 Mar 17	8.62000 +0.00	8.78	8.60	8.62	5,505
16 Mar 17	8.62100 -0.03	8.70	8.59	8.70	7,044
15 Mar 17	8.65000 -0.06	8.75	8.51	8.74	28,186
14 Mar 17	8.70500 -0.19	8.88	8.70	8.76	11,543
13 Mar 17	8.89300 +0.15	8.89	8.74	8.74	3,196
10 Mar 17	8.74000 +0.00	8.74	8.74	8.74	601
09 Mar 17	8.74000 +0.00	8.74	8.74	8.74	2,512
08 Mar 17	8.74000 +0.00	8.91	8.74	8.91	2,640
07 Mar 17	8.74000 +0.00	8.95	8.63	8.95	16,711
06 Mar 17	8.74100 -0.01	8.74	8.74	8.74	1,081
03 Mar 17	8.75500 -0.13	9.00	8.64	9.00	10,051
02 Mar 17	8.88000 +0.15	8.90	8.60	8.90	21,666
01 Mar 17	8.73300 +0.13	9.02	8.72	8.77	4,030
28 Feb 17	8.60000 -0.06	8.87	8.55	8.66	10,965
27 Feb 17	8.66000 -0.24	8.70	8.66	8.66	5,700
24 Feb 17	8.89900 +0.05	8.90	8.65	8.67	8,490
23 Feb 17	8.85000 -0.04	8.94	8.77	8.84	29,656
22 Feb 17	8.89000 -0.16	8.99	8.89	8.99	333
21 Feb 17	9.05000 +0.21	9.05	8.84	8.95	9,781
20 Feb 17	8.84000 -0.15	9.00	8.80	8.80	7,369
17 Feb 17	8.99400 +0.13	8.99	8.76	8.76	2,277
16 Feb 17	8.86000 +0.00	8.86	8.86	8.86	2,000
15 Feb 17	8.86000 +0.06	8.86	8.76	8.80	15,143
14 Feb 17	8.80000 -0.05	8.80	8.80	8.80	1,503
13 Feb 17	8.85000 -0.20	9.05	8.80	9.05	14,389
10 Feb 17	9.05300 -0.22	9.20	8.85	9.20	1,610
09 Feb 17	9.27200 +0.67	9.30	8.56	8.56	16,535
08 Feb 17	8.60000 +0.04	8.60	8.55	8.55	4,701
07 Feb 17	8.56100 +0.03	8.68	8.56	8.60	4,019
06 Feb 17	8.53000 -0.09	8.53	8.50	8.50	9,725
02 Feb 17	8.61800 +0.12	8.62	8.62	8.62	115
01 Feb 17	8.50000 -0.10	8.73	8.40	8.65	6,029
31 Jan 17	8.60100 +0.00	8.61	8.60	8.61	611
30 Jan 17	8.60000 +0.00	8.60	8.50	8.60	25,086
27 Jan 17	8.60000 -0.10	8.75	8.40	8.59	14,599
26 Jan 17	8.69900 +0.20	8.70	8.35	8.49	48,594
25 Jan 17	8.50000 +0.20	8.82	7.95	8.49	35,476
24 Jan 17	8.29800 -0.19	8.70	8.21	8.35	13,065
23 Jan 17	8.48800 +0.00	8.49	8.27	8.49	4,416
20 Jan 17	8.48900 +0.04	8.50	8.31	8.35	12,638
19 Jan 17	8.45000 +0.10	8.49	8.45	8.49	692
18 Jan 17	8.35000 -0.05	8.40	8.24	8.27	9,961
17 Jan 17	8.39900 +0.00	8.40	8.26	8.26	651
16 Jan 17	8.39800 -0.08	8.40	8.40	8.40	95
12 Jan 17	8.47500 +0.00	8.48	8.26	8.26	2,883
11 Jan 17	8.47500 -0.01	8.48	8.29	8.29	2,050
10 Jan 17	8.48800 +0.10	8.49	8.25	8.35	834
09 Jan 17	8.39200 -0.11	8.45	8.20	8.36	9,061
06 Jan 17	8.50000 +0.06	8.75	8.33	8.49	2,123
05 Jan 17	8.43500 +0.11	8.60	8.23	8.35	10,632
04 Jan 17	8.32500 +0.14	8.32	8.20	8.20	514
03 Jan 17	8.18600 -0.16	8.19	8.12	8.12	1,204
02 Jan 17	8.34500 -0.05	8.35	7.87	8.12	2,500
30 Dec 16	8.39300 +0.20	8.39	8.13	8.30	6,001
29 Dec 16	8.19000 +0.10	8.19	8.10	8.10	1,800
28 Dec 16	8.09000 -0.21	8.30	8.09	8.30	2,700
27 Dec 16	8.29900 -0.04	8.30	8.30	8.30	500
23 Dec 16	8.34000 +0.16	8.34	8.13	8.19	3,050
22 Dec 16	8.17900 +0.21	8.18	8.10	8.10	3,351
21 Dec 16	7.97000 +0.18	8.05	7.79	7.79	3,229
20 Dec 16	7.79000 +0.00	7.79	7.64	7.79	790
19 Dec 16	7.79000 -0.18	7.97	7.79	7.81	2,455
16 Dec 16	7.97000 +0.64	8.00	7.18	7.25	17,306
15 Dec 16	7.32700 -0.62	8.10	6.99	8.10	19,273
14 Dec 16	7.95000 -0.37	8.05	7.95	8.05	2,729
12 Dec 16	8.31600 -0.09	8.35	8.04	8.26	11,561
09 Dec 16	8.40700 +0.11	8.41	7.95	8.14	4,539
08 Dec 16	8.30000 +0.00	8.46	8.30	8.35	1,300
07 Dec 16	8.30000 +0.28	8.40	8.17	8.17	4,600
06 Dec 16	8.01700 -0.16	8.10	8.02	8.10	1,500
05 Dec 16	8.17700 -0.16	8.20	8.18	8.20	2,000
02 Dec 16	8.34000 -0.09	8.34	8.20	8.26	2,250
01 Dec 16	8.42700 -0.17	8.76	8.43	8.43	8,106
30 Nov 16	8.59500 +0.11	8.65	8.35	8.35	4,811
29 Nov 16	8.48600 -0.11	8.51	8.43	8.43	3,198
28 Nov 16	8.60000 +0.25	8.60	8.35	8.35	3,825
25 Nov 16	8.35000 +0.05	8.35	8.35	8.35	300
23 Nov 16	8.30000 -0.05	8.40	8.30	8.35	1,250
22 Nov 16	8.35000 +0.00	8.35	8.35	8.35	1,547
21 Nov 16	8.35000 +0.05	8.60	8.30	8.35	5,542
18 Nov 16	8.30000 +0.00	8.45	8.30	8.40	1,907
17 Nov 16	8.30000 -0.10	8.81	8.30	8.45	13,596
16 Nov 16	8.40000 -0.02	8.81	8.40	8.50	7,893
15 Nov 16	8.42100 +0.34	8.81	8.10	8.10	15,828
14 Nov 16	8.07700 +0.08	8.08	7.82	8.00	5,177
11 Nov 16	8.00000 -0.08	8.00	7.90	8.00	5,609
10 Nov 16	8.07800 -0.17	8.22	8.08	8.22	5,008
09 Nov 16	8.25000 -0.03	8.25	8.20	8.25	1,944
08 Nov 16	8.28400 -0.03	8.32	8.28	8.31	1,110
07 Nov 16	8.31100 -0.15	8.40	8.31	8.40	840
03 Nov 16	8.45600 -0.09	8.71	8.46	8.71	1,350
02 Nov 16	8.54300 +0.02	8.54	8.31	8.31	4,350
01 Nov 16	8.52700 -0.39	8.80	8.49	8.80	8,088
31 Oct 16	8.92200 -0.12	8.92	8.92	8.92	400
28 Oct 16	9.04400 -0.11	9.04	8.97	8.97	1,707
27 Oct 16	9.15300 +0.29	9.15	8.72	8.72	7,293
26 Oct 16	8.86100 -0.02	9.10	8.86	8.96	9,945
25 Oct 16	8.88100 -0.06	9.12	8.80	8.80	5,820
24 Oct 16	8.94000 -0.16	9.31	8.94	9.14	889
21 Oct 16	9.10000 +0.35	9.15	8.72	8.87	10,500
20 Oct 16	8.75000 +0.21	8.87	8.45	8.60	3,346
19 Oct 16	8.53800 +0.10	8.62	8.35	8.40	3,082
18 Oct 16	8.44000 +0.11	8.73	8.20	8.25	10,587
17 Oct 16	8.32800 -0.07	8.33	8.10	8.20	1,650
14 Oct 16	8.40000 +0.00	8.60	7.70	8.30	22,380
13 Oct 16	8.40000 -0.15	8.60	8.40	8.60	1,915
11 Oct 16	8.55100 -0.20	8.80	8.55	8.80	6,234
10 Oct 16	8.75000 -0.25	9.00	8.75	9.00	4,844
07 Oct 16	8.99900 -0.13	9.00	8.85	8.85	1,874
05 Oct 16	9.12500 -0.02	9.13	8.98	9.00	3,678
04 Oct 16	9.14000 -0.11	9.29	9.00	9.25	8,210
30 Sep 16	9.25000 +0.30	9.25	9.05	9.10	2,650
29 Sep 16	8.95000 +0.10	9.10	8.89	8.89	11,025
28 Sep 16	8.84900 +0.05	8.90	8.80	8.90	13,265
27 Sep 16	8.80000 -0.02	8.90	8.80	8.90	6,600
26 Sep 16	8.82400 +0.02	8.93	8.81	8.85	6,922
23 Sep 16	8.80000 -0.05	9.03	8.80	8.80	23,899
22 Sep 16	8.85000 +0.03	9.00	8.80	8.92	28,498
21 Sep 16	8.82300 -0.38	9.10	8.79	9.00	91,217
20 Sep 16	9.19800 +0.20	9.57	8.99	8.99	11,696
19 Sep 16	8.99400 +0.08	9.00	8.90	8.90	6,872
16 Sep 16	8.91200 -0.09	9.00	8.91	9.00	15,652
15 Sep 16	8.99900 +0.10	9.00	8.92	8.95	8,170
14 Sep 16	8.89800 +0.47	8.93	8.50	8.55	76,313
13 Sep 16	8.42500 +0.12	8.45	8.42	8.45	2,036
12 Sep 16	8.30500 -0.33	8.31	8.31	8.31	1,796
07 Sep 16	8.63500 -0.16	8.64	8.64	8.64	2,500
06 Sep 16	8.80000 +0.00	8.80	8.80	8.80	4,013
05 Sep 16	8.80300 +0.20	8.80	8.55	8.75	8,770
02 Sep 16	8.60000 +0.00	8.60	8.49	8.49	1,200
01 Sep 16	8.60000 +0.03	8.60	8.60	8.60	200
31 Aug 16	8.57400 +0.24	8.57	8.57	8.57	204
30 Aug 16	8.33500 -0.26	8.60	8.34	8.60	1,580
29 Aug 16	8.59900 -0.03	8.62	8.50	8.52	2,520
26 Aug 16	8.63000 +0.26	8.70	8.59	8.70	3,541
25 Aug 16	8.37000 -0.16	8.37	8.37	8.37	75
23 Aug 16	8.53300 +0.14	8.53	8.53	8.53	150
22 Aug 16	8.39000 -0.01	8.39	8.39	8.39	110
19 Aug 16	8.40000 +0.23	8.40	8.30	8.30	2,520
18 Aug 16	8.17000 +0.05	8.30	8.11	8.11	6,861
17 Aug 16	8.11600 -0.34	8.31	8.12	8.31	2,541
16 Aug 16	8.45300 -0.15	8.60	8.45	8.60	2,397
15 Aug 16	8.60000 +0.00	8.60	8.50	8.60	9,383
12 Aug 16	8.60000 +0.02	8.60	8.50	8.59	1,910
11 Aug 16	8.58000 +0.09	8.60	8.58	8.60	5,940
10 Aug 16	8.49500 -0.09	8.73	8.30	8.60	6,069
09 Aug 16	8.58000 +0.51	8.59	8.21	8.21	10,907
08 Aug 16	8.07000 -0.15	8.21	8.07	8.21	280
05 Aug 16	8.22000 +0.18	8.22	8.10	8.10	1,891
04 Aug 16	8.04000 +0.04	8.05	8.04	8.05	3,454
03 Aug 16	8.00000 +0.15	8.20	7.71	7.90	4,851
02 Aug 16	7.85000 +0.35	7.85	7.63	7.63	7,121
01 Aug 16	7.50000 -0.10	7.50	7.50	7.50	1,300
29 Jul 16	7.60000 -0.14	7.60	7.50	7.50	125
28 Jul 16	7.74500 +0.00	7.74	7.74	7.74	178
26 Jul 16	7.74500 +0.24	7.74	7.74	7.74	1,000
25 Jul 16	7.50000 +0.02	7.50	7.45	7.45	4,414
22 Jul 16	7.48000 -0.02	7.48	7.48	7.48	45
21 Jul 16	7.50000 -0.15	7.50	7.40	7.40	2,884
20 Jul 16	7.65000 +0.30	7.79	7.41	7.49	5,997
19 Jul 16	7.34900 -0.14	7.35	7.35	7.35	1,000
18 Jul 16	7.48900 +0.07	7.49	7.49	7.49	400
15 Jul 16	7.42000 +0.07	7.49	7.42	7.48	721
14 Jul 16	7.35000 +0.00	7.35	7.35	7.35	45
13 Jul 16	7.35000 +0.20	7.54	7.26	7.44	4,421
12 Jul 16	7.15000 +0.35	7.15	6.85	6.85	4,950
11 Jul 16	6.80000 -0.01	6.93	6.70	6.93	1,145
08 Jul 16	6.81000 +0.31	6.81	6.67	6.67	4,611
07 Jul 16	6.50000 +0.03	6.50	6.50	6.50	7
06 Jul 16	6.47000 -0.03	6.60	6.45	6.60	1,518
05 Jul 16	6.50000 +0.10	6.50	6.50	6.50	50
04 Jul 16	6.40000 +0.10	6.40	6.40	6.40	40
01 Jul 16	6.30100 +0.09	6.44	6.20	6.44	1,540
30 Jun 16	6.21300 -0.04	6.21	6.21	6.21	30
28 Jun 16	6.24900 +0.00	6.25	6.25	6.25	108
27 Jun 16	6.25000 +0.19	6.46	6.19	6.19	3,498
24 Jun 16	6.06000 -0.42	6.50	6.06	6.50	676
23 Jun 16	6.47900 +0.16	6.48	6.40	6.40	80
22 Jun 16	6.32000 +0.22	6.50	6.32	6.32	1,536
21 Jun 16	6.10100 -0.22	6.30	6.10	6.30	1,693
20 Jun 16	6.31900 +0.07	6.32	6.32	6.32	40
17 Jun 16	6.24400 -0.07	6.24	6.19	6.19	1,076
16 Jun 16	6.31000 -0.01	6.31	6.18	6.20	2,135
15 Jun 16	6.31900 +0.00	6.32	6.32	6.32	40
14 Jun 16	6.31900 -0.03	6.32	6.32	6.32	50
13 Jun 16	6.34900 -0.02	6.35	6.35	6.35	70
10 Jun 16	6.36900 +0.10	6.37	6.27	6.27	763
09 Jun 16	6.27000 +0.00	6.27	6.27	6.27	40
08 Jun 16	6.26900 +0.00	6.27	6.27	6.27	50
07 Jun 16	6.26900 +0.01	6.27	6.27	6.27	100
06 Jun 16	6.26000 -0.14	6.26	6.26	6.26	500
03 Jun 16	6.40000 +0.21	6.40	6.19	6.19	613
02 Jun 16	6.19000 +0.09	6.19	6.19	6.19	55
01 Jun 16	6.10100 -0.09	6.10	6.10	6.10	100
31 May 16	6.18900 +0.00	6.19	6.19	6.19	100
30 May 16	6.18900 +0.00	6.19	6.19	6.19	55
27 May 16	6.18900 +0.00	6.19	6.19	6.19	65
26 May 16	6.18900 +0.00	6.19	6.19	6.19	75
25 May 16	6.19000 +0.00	6.19	6.19	6.19	75
24 May 16	6.18900 -0.06	6.19	6.19	6.19	61
19 May 16	6.24900 +0.05	6.25	6.25	6.25	68
18 May 16	6.19600 -0.04	6.20	6.20	6.20	50
17 May 16	6.23900 -0.01	6.24	6.24	6.24	70
13 May 16	6.24900 +0.14	6.25	6.25	6.25	70
12 May 16	6.11000 -0.14	6.25	6.11	6.25	350
11 May 16	6.24900 +0.02	6.25	6.15	6.25	2,266
10 May 16	6.23000 +0.00	6.23	6.23	6.23	879
09 May 16	6.23000 +0.00	6.23	6.23	6.23	100
06 May 16	6.23000 +0.00	6.23	6.23	6.23	120
05 May 16	6.23000 +0.01	6.23	6.23	6.23	100
04 May 16	6.22000 -0.01	6.23	6.22	6.23	600
03 May 16	6.23000 +0.00	6.23	6.23	6.23	100
02 May 16	6.23000 +0.00	6.23	6.20	6.20	401
29 Apr 16	6.23000 +0.02	6.23	6.23	6.23	400
28 Apr 16	6.21000 -0.04	6.25	6.17	6.22	1,475
27 Apr 16	6.25000 +0.02	6.25	6.23	6.23	150
26 Apr 16	6.23000 +0.04	6.23	6.23	6.23	758
25 Apr 16	6.19000 -0.04	6.19	6.19	6.19	1,000
22 Apr 16	6.23000 +0.00	6.23	6.20	6.20	1,100
21 Apr 16	6.23000 -0.04	6.25	6.21	6.25	304
06 Apr 16	6.27000 +0.00	6.27	6.27	6.27	178
01 Apr 16	6.27000 +0.04	6.27	6.27	6.27	2,400
30 Mar 16	6.23000 +0.03	6.28	6.17	6.20	9,586
24 Mar 16	6.20000 +0.00	6.20	6.20	6.20	1,296
23 Mar 16	6.19500 +0.00	6.20	6.20	6.20	400
22 Mar 16	6.19500 +0.10	6.20	6.20	6.20	413
21 Mar 16	6.10000 +0.00	6.10	6.10	6.10	894
18 Mar 16	6.10000 +0.00	6.10	6.10	6.10	1,160
17 Mar 16	6.10000 +0.01	6.10	6.10	6.10	996
16 Mar 16	6.09500 -0.01	6.10	6.08	6.10	3,172
15 Mar 16	6.10000 -0.10	6.11	6.10	6.11	5,372
14 Mar 16	6.19500 +0.00	6.20	6.20	6.20	2,000
11 Mar 16	6.19500 +0.00	6.20	6.20	6.20	4,425
10 Mar 16	6.20000 +0.04	6.20	6.11	6.20	12,700
08 Mar 16	6.16000 +0.06	6.20	6.10	6.10	8,155
07 Mar 16	6.10000 +0.00	6.10	6.10	6.10	250
04 Mar 16	6.10000 -0.19	6.15	6.08	6.15	1,863
03 Mar 16	6.28900 +0.24	6.29	6.09	6.09	22,350
02 Mar 16	6.05000 -0.09	6.05	6.05	6.05	100
01 Mar 16	6.14000 +0.11	6.14	6.01	6.04	28,993
26 Feb 16	6.02500 +0.00	6.03	6.03	6.03	1,700
25 Feb 16	6.02500 -0.03	6.03	6.03	6.03	1,700
23 Feb 16	6.05000 -0.04	6.05	6.05	6.05	200
22 Feb 16	6.09500 +0.08	6.09	6.09	6.09	200
19 Feb 16	6.01000 -0.14	6.01	6.01	6.01	1,700
18 Feb 16	6.15000 -0.11	6.15	6.15	6.15	750
17 Feb 16	6.26500 +0.14	6.32	6.12	6.30	17,147
16 Feb 16	6.12800 +0.00	6.35	6.07	6.07	24,519
15 Feb 16	6.12700 +0.12	6.13	6.13	6.13	22
11 Feb 16	6.01000 +0.06	6.01	6.01	6.01	330
08 Feb 16	5.95000 -0.18	5.95	5.95	5.95	250
03 Feb 16	6.12700 +0.03	6.13	6.13	6.13	1,000
02 Feb 16	6.10000 +0.00	6.15	6.10	6.15	2,331
01 Feb 16	6.10100 +0.03	6.10	6.10	6.10	500
28 Jan 16	6.06900 +0.00	6.07	6.07	6.07	273
27 Jan 16	6.06900 +0.03	6.07	6.04	6.04	1,650
26 Jan 16	6.04000 -0.07	6.04	6.04	6.04	200
25 Jan 16	6.10500 +0.00	6.11	6.11	6.11	100
22 Jan 16	6.10400 +0.08	6.12	6.10	6.11	6,802
21 Jan 16	6.02000 +0.01	6.32	6.02	6.04	6,352
18 Jan 16	6.00900 -0.29	6.01	6.01	6.01	1,700
13 Jan 16	6.30000 -0.69	6.30	6.30	6.30	1,000
12 Jan 16	6.99000 +2.34	6.99	6.99	6.99	5,000
11 Jan 16	4.65000 +0.00	4.65	4.64	4.64	8,554
08 Jan 16	4.65000 +0.01	4.65	4.64	4.64	3,600
07 Jan 16	4.64500 -0.01	4.65	4.64	4.64	4,600
06 Jan 16	4.65000 +0.00	4.65	4.60	4.60	1,000
05 Jan 16	4.65000 +0.00	4.65	4.64	4.65	5,401
04 Jan 16	4.65000 +0.00	4.65	4.64	4.64	4,898
30 Dec 15	4.65000 +0.01	4.65	4.65	4.65	1,800
29 Dec 15	4.64500 -0.01	4.65	4.64	4.65	1,200
28 Dec 15	4.65000 +0.05	4.70	4.65	4.70	4,000
22 Dec 15	4.60000 -0.11	4.69	4.60	4.69	1,870
21 Dec 15	4.70500 +0.27	4.70	4.58	4.58	8,200
18 Dec 15	4.43500 +0.50	4.43	4.03	4.03	1,500
15 Dec 15	3.93000 +0.00	3.93	3.50	3.50	13,190

Deutsche Konsum REIT-AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	1.42500 -0.03	1.49	1.42	1.46	701
19 Oct 26	1.45000 -0.04	1.49	1.45	1.49	0
16 Oct 26	1.49000 -0.01	1.50	1.42	1.42	592
15 Oct 26	1.50000 -0.02	1.55	1.45	1.55	24
14 Oct 26	1.52500 -0.02	1.55	1.50	1.50	66
13 Oct 26	1.54500 +0.07	1.54	1.42	1.46	4,151
12 Oct 26	1.47000 -0.03	1.54	1.46	1.50	1,161
09 Oct 26	1.50000 +0.00	1.50	1.46	1.49	3,003
08 Oct 26	1.50500 -0.01	1.54	1.50	1.54	324
07 Oct 26	1.51500 -0.02	1.61	1.51	1.58	17,269
06 Oct 26	1.53500 +0.08	1.57	1.43	1.51	8,917
05 Oct 26	1.45500 +0.00	1.51	1.42	1.42	25
02 Oct 26	1.45500 -0.01	1.50	1.46	1.50	2,010
01 Oct 26	1.46500 -0.03	1.50	1.45	1.50	24,958
30 Sep 26	1.50000 +0.00	1.62	1.50	1.53	47,737
29 Sep 26	1.50000 +0.09	1.55	1.46	1.46	8,616
28 Sep 26	1.41500 +0.01	1.47	1.34	1.34	2,193
25 Sep 26	1.40000 +0.02	1.50	1.38	1.39	66,313
24 Sep 26	1.37500 -0.02	1.39	1.36	1.37	855
23 Sep 26	1.40000 +0.03	1.46	1.34	1.37	27,992
22 Sep 26	1.37000 +0.00	1.39	1.26	1.33	15,392
21 Sep 26	1.37000 +0.03	1.37	1.33	1.33	7,946
18 Sep 26	1.33500 +0.05	1.34	1.26	1.29	7,858
17 Sep 26	1.29000 +0.09	1.29	1.17	1.20	2,371
16 Sep 26	1.19500 -0.10	1.30	1.16	1.28	33,632
15 Sep 26	1.30000 -0.03	1.36	1.30	1.36	5,942
14 Sep 26	1.33000 +0.00	1.33	1.30	1.33	3,170
11 Sep 26	1.33000 +0.00	1.33	1.30	1.30	4
10 Sep 26	1.33000 -0.02	1.33	1.33	1.33	5
09 Sep 26	1.35500 +0.01	1.36	1.34	1.36	207
08 Sep 26	1.34500 -0.05	1.37	1.35	1.37	0
07 Sep 26	1.40000 -0.01	1.40	1.38	1.40	946
04 Sep 26	1.41000 +0.01	1.41	1.38	1.38	2,890
03 Sep 26	1.40000 -0.01	1.40	1.40	1.40	0
02 Sep 26	1.41500 +0.01	1.41	1.40	1.40	1
01 Sep 26	1.40500 +0.02	1.40	1.36	1.40	6,990
31 Aug 26	1.38000 -0.01	1.38	1.30	1.30	101
28 Aug 26	1.39000 +0.03	1.39	1.35	1.35	5,142
27 Aug 26	1.35500 -0.06	1.39	1.36	1.39	200
25 Aug 26	1.42000 +0.05	1.42	1.38	1.38	50,017
24 Aug 26	1.36500 +0.00	1.44	1.34	1.44	774
21 Aug 26	1.36000 +0.00	1.36	1.36	1.36	0
20 Aug 26	1.36000 -0.02	1.36	1.34	1.34	1,800
19 Aug 26	1.38500 +0.00	1.38	1.30	1.38	24,044
18 Aug 26	1.38500 +0.00	1.39	1.38	1.39	63
17 Aug 26	1.39000 +0.02	1.39	1.38	1.39	19
14 Aug 26	1.36500 +0.00	1.37	1.34	1.34	500
13 Aug 26	1.37000 -0.02	1.37	1.37	1.37	0
12 Aug 26	1.39000 +0.00	1.39	1.39	1.39	2
11 Aug 26	1.39000 +0.02	1.39	1.38	1.39	12,904
10 Aug 26	1.36500 +0.09	1.37	1.30	1.30	22,251
07 Aug 26	1.28000 -0.01	1.33	1.26	1.33	272
06 Aug 26	1.29000 -0.03	1.29	1.25	1.25	5,110
05 Aug 26	1.31500 +0.02	1.33	1.25	1.25	10,101
04 Aug 26	1.29500 -0.04	1.33	1.29	1.33	2,800
03 Aug 26	1.33000 +0.05	1.39	1.33	1.39	157
31 Jul 26	1.28500 -0.06	1.28	1.28	1.28	4,000
30 Jul 26	1.34000 -0.02	1.34	1.34	1.34	2
29 Jul 26	1.36500 +0.06	1.37	1.37	1.37	18
28 Jul 26	1.31000 -0.03	1.33	1.29	1.33	9,119
27 Jul 26	1.33500 -0.01	1.34	1.30	1.30	493
24 Jul 26	1.35000 +0.00	1.39	1.35	1.35	107
23 Jul 26	1.35000 -0.01	1.39	1.33	1.39	5,101
22 Jul 26	1.36000 +0.01	1.36	1.32	1.32	3,936
21 Jul 26	1.35000 +0.02	1.35	1.32	1.33	14,220
20 Jul 26	1.32500 -0.03	1.43	1.32	1.43	2,455
17 Jul 26	1.35500 +0.12	1.36	1.25	1.25	5,020
16 Jul 26	1.23500 +0.01	1.29	1.22	1.22	2,541
15 Jul 26	1.22000 -0.04	1.26	1.22	1.26	47,611
14 Jul 26	1.26000 +0.04	1.26	1.23	1.23	35,390
13 Jul 26	1.21500 -0.05	1.27	1.21	1.27	17,497
10 Jul 26	1.27000 +0.00	1.27	1.21	1.21	24,147
09 Jul 26	1.26500 -0.02	1.26	1.20	1.20	800
08 Jul 26	1.29000 +0.01	1.29	1.11	1.19	6,411
07 Jul 26	1.28000 -0.01	1.30	1.26	1.30	5,086
06 Jul 26	1.29000 +0.00	1.29	1.25	1.25	5,001
03 Jul 26	1.28500 +0.01	1.28	1.26	1.26	930
02 Jul 26	1.27000 +0.02	1.27	1.24	1.25	1,196
01 Jul 26	1.24500 -0.01	1.43	1.24	1.43	5,999
30 Jun 26	1.26000 -0.14	1.36	1.21	1.36	27,163
29 Jun 26	1.40000 +0.01	1.42	1.40	1.42	885
26 Jun 26	1.39000 -0.04	1.43	1.35	1.43	23,757
25 Jun 26	1.43500 +0.03	1.43	1.43	1.43	0
24 Jun 26	1.40500 +0.04	1.45	1.37	1.44	4,285
23 Jun 26	1.36000 -0.17	1.55	1.36	1.55	5,186
22 Jun 26	1.53500 +0.00	1.53	1.50	1.50	1
19 Jun 26	1.53500 -0.05	1.53	1.50	1.50	1,300
18 Jun 26	1.58500 +0.04	1.59	1.57	1.57	300
17 Jun 26	1.55000 +0.00	1.55	1.52	1.52	1,885
16 Jun 26	1.54500 -0.04	1.54	1.49	1.49	5,204
15 Jun 26	1.58000 -0.01	1.63	1.50	1.63	8,246
12 Jun 26	1.59500 +0.03	1.60	1.57	1.57	1,450
11 Jun 26	1.56500 -0.04	1.57	1.57	1.57	1
10 Jun 26	1.60500 +0.02	1.61	1.58	1.58	7,130
09 Jun 26	1.58000 +0.01	1.58	1.55	1.55	102
08 Jun 26	1.56500 -0.03	1.63	1.55	1.63	1,503
05 Jun 26	1.60000 +0.03	1.60	1.60	1.60	0
04 Jun 26	1.57000 +0.00	1.59	1.55	1.58	7,800
03 Jun 26	1.57500 -0.02	1.58	1.58	1.58	1,425
02 Jun 26	1.60000 -0.01	1.60	1.60	1.60	57
01 Jun 26	1.61500 +0.00	1.62	1.59	1.62	114
29 May 26	1.61500 +0.01	1.62	1.59	1.61	13,519
28 May 26	1.60500 -0.02	1.64	1.58	1.64	3
27 May 26	1.62500 +0.02	1.63	1.59	1.59	550
26 May 26	1.60500 +0.00	1.65	1.61	1.65	3
25 May 26	1.61000 -0.02	1.63	1.61	1.63	7
22 May 26	1.63000 +0.02	1.64	1.60	1.62	5,186
21 May 26	1.60500 -0.01	1.66	1.61	1.63	12,473
20 May 26	1.62000 +0.00	1.62	1.60	1.61	9,399
19 May 26	1.62500 +0.03	1.63	1.57	1.57	21,312
18 May 26	1.59500 +0.01	1.60	1.57	1.57	3,510
15 May 26	1.58500 +0.02	1.63	1.55	1.63	38
14 May 26	1.56500 +0.03	1.57	1.57	1.57	0
13 May 26	1.54000 -0.01	1.80	1.51	1.55	33,479
12 May 26	1.55000 -0.03	1.55	1.55	1.55	778
11 May 26	1.57500 +0.00	1.58	1.47	1.47	34
08 May 26	1.57000 -0.02	1.57	1.52	1.52	16
07 May 26	1.59000 +0.00	1.59	1.59	1.59	618
06 May 26	1.59000 +0.00	1.59	1.50	1.50	11,174
05 May 26	1.59500 +0.17	1.61	1.45	1.46	40,428
04 May 26	1.43000 -0.07	1.65	1.43	1.65	50,729
30 Apr 26	1.50000 -0.08	1.60	1.50	1.58	42,878
29 Apr 26	1.58000 -0.01	1.60	1.58	1.60	15,247
28 Apr 26	1.59000 -0.05	1.63	1.58	1.60	26,447
27 Apr 26	1.64000 +0.03	1.64	1.64	1.64	2
24 Apr 26	1.60500 -0.05	1.65	1.58	1.61	10,764
23 Apr 26	1.65500 +0.02	1.73	1.62	1.73	19,672
22 Apr 26	1.63500 -0.06	1.75	1.63	1.70	9,931
21 Apr 26	1.69000 -0.02	1.69	1.66	1.66	1
20 Apr 26	1.71000 +0.00	1.72	1.66	1.66	3,004
17 Apr 26	1.71000 +0.03	1.71	1.71	1.71	0
16 Apr 26	1.68000 -0.01	1.75	1.68	1.75	4,623
15 Apr 26	1.69000 +0.02	1.74	1.66	1.74	12
14 Apr 26	1.67000 +0.00	1.67	1.66	1.66	7
13 Apr 26	1.67500 -0.02	1.70	1.66	1.66	6,877
10 Apr 26	1.69000 +0.01	1.75	1.66	1.67	1,279
09 Apr 26	1.68000 +0.04	1.68	1.59	1.59	664
08 Apr 26	1.64000 -0.07	1.75	1.64	1.75	4,019
07 Apr 26	1.71000 +0.02	1.75	1.63	1.75	2,085
02 Apr 26	1.69000 +0.03	1.75	1.69	1.75	1
01 Apr 26	1.66500 -0.04	1.75	1.62	1.75	106
31 Mar 26	1.70500 +0.02	1.74	1.67	1.67	201
30 Mar 26	1.68500 -0.03	1.73	1.63	1.73	14,606
27 Mar 26	1.71500 +0.08	1.75	1.68	1.68	3,674
26 Mar 26	1.63500 +0.00	1.63	1.53	1.62	28,893
25 Mar 26	1.63500 -0.10	1.75	1.62	1.73	35,349
24 Mar 26	1.73500 -0.02	1.76	1.73	1.73	85
23 Mar 26	1.76000 +0.00	1.79	1.73	1.79	455
20 Mar 26	1.76000 +0.00	1.76	1.74	1.74	25
19 Mar 26	1.75500 +0.00	1.79	1.75	1.76	978
18 Mar 26	1.75500 -0.02	1.79	1.75	1.79	2
17 Mar 26	1.77500 +0.02	1.85	1.72	1.83	211
16 Mar 26	1.75000 -0.06	1.87	1.71	1.87	12,012
13 Mar 26	1.81000 -0.04	1.87	1.81	1.87	1,297
12 Mar 26	1.85000 -0.04	1.85	1.85	1.85	0
11 Mar 26	1.89500 +0.13	1.89	1.79	1.79	11,558
10 Mar 26	1.77000 +0.04	1.77	1.71	1.71	9,800
09 Mar 26	1.72500 -0.02	1.79	1.69	1.79	15,830
06 Mar 26	1.74500 +0.01	1.75	1.70	1.70	568
05 Mar 26	1.73500 -0.02	1.75	1.74	1.75	3,528
04 Mar 26	1.75500 +0.00	1.75	1.75	1.75	0
03 Mar 26	1.75000 -0.05	1.75	1.71	1.71	2,982
02 Mar 26	1.80000 -0.04	1.95	1.71	1.95	7,973
27 Feb 26	1.83500 +0.03	1.84	1.82	1.82	3
26 Feb 26	1.80500 +0.00	1.82	1.79	1.82	2
25 Feb 26	1.81000 -0.01	1.82	1.69	1.69	1,001
24 Feb 26	1.82000 +0.03	1.82	1.79	1.79	2,072
23 Feb 26	1.79000 -0.07	1.89	1.79	1.89	6,883
20 Feb 26	1.86000 +0.08	1.88	1.80	1.80	26,279
19 Feb 26	1.78000 -0.06	1.78	1.78	1.78	2,151
18 Feb 26	1.84000 +0.03	1.90	1.81	1.89	14,887
17 Feb 26	1.81000 +0.03	1.81	1.75	1.75	8,015
16 Feb 26	1.78000 +0.03	1.85	1.78	1.85	15,020
13 Feb 26	1.75000 +0.05	1.75	1.68	1.70	35,886
12 Feb 26	1.70000 +0.02	1.71	1.70	1.70	44,120
11 Feb 26	1.68000 -0.01	1.73	1.61	1.61	141,284
10 Feb 26	1.69000 +0.01	1.71	1.66	1.68	134,481
09 Feb 26	1.68000 -0.05	1.71	1.68	1.69	21,563
06 Feb 26	1.72500 +0.00	1.75	1.71	1.75	1,863
05 Feb 26	1.72000 +0.00	1.72	1.71	1.72	5,750
04 Feb 26	1.72000 -0.08	1.81	1.70	1.81	92,482
03 Feb 26	1.80500 +0.00	1.88	1.80	1.88	65,462
02 Feb 26	1.80000 +0.01	1.90	1.78	1.82	28,984
30 Jan 26	1.78500 -0.05	1.89	1.76	1.84	6,481
29 Jan 26	1.83500 +0.04	1.84	1.77	1.77	1,676
28 Jan 26	1.79500 +0.08	1.82	1.77	1.77	5,273
27 Jan 26	1.71000 -0.01	1.77	1.68	1.71	3,613
26 Jan 26	1.72500 +0.01	1.73	1.67	1.67	10,921
23 Jan 26	1.71000 +0.05	1.75	1.60	1.70	16,063
22 Jan 26	1.66500 -0.04	1.67	1.60	1.67	16,273
21 Jan 26	1.70000 -0.03	1.75	1.65	1.65	2,269
20 Jan 26	1.73000 -0.07	1.75	1.68	1.75	19,449
19 Jan 26	1.80000 -0.03	1.84	1.80	1.84	350
16 Jan 26	1.83000 +0.06	1.83	1.77	1.77	741
15 Jan 26	1.77500 -0.04	1.95	1.76	1.95	1,878
14 Jan 26	1.81500 +0.04	1.82	1.82	1.82	0
13 Jan 26	1.78000 -0.02	1.80	1.75	1.80	66
12 Jan 26	1.80500 -0.01	1.81	1.75	1.75	663
09 Jan 26	1.81500 -0.02	1.84	1.78	1.78	1,353
08 Jan 26	1.83500 -0.02	1.84	1.84	1.84	0
07 Jan 26	1.86000 +0.03	1.95	1.86	1.90	5,025
06 Jan 26	1.82500 +0.02	1.88	1.83	1.85	5,974
05 Jan 26	1.81000 +0.03	1.81	1.80	1.80	101
02 Jan 26	1.78000 -0.05	1.83	1.75	1.83	1,622
30 Dec 25	1.82500 +0.06	1.83	1.75	1.75	3,000
29 Dec 25	1.76500 -0.03	1.78	1.74	1.77	23,352
23 Dec 25	1.80000 -0.04	1.89	1.80	1.89	13,426
22 Dec 25	1.84000 -0.07	1.91	1.83	1.90	5,353
19 Dec 25	1.91000 +0.03	1.91	1.83	1.86	19,562
18 Dec 25	1.88000 +0.03	1.88	1.83	1.84	8,508
17 Dec 25	1.84500 +0.04	1.85	1.79	1.84	3,003
16 Dec 25	1.81000 +0.03	1.85	1.77	1.77	22,073
15 Dec 25	1.77500 -0.09	1.85	1.73	1.85	5,015
12 Dec 25	1.86000 +0.04	1.88	1.78	1.79	17,774
11 Dec 25	1.81500 +0.02	1.82	1.79	1.79	500
10 Dec 25	1.79500 -0.10	1.81	1.78	1.81	5,226
09 Dec 25	1.89500 +0.05	1.89	1.88	1.88	2,950
08 Dec 25	1.84000 -0.06	1.95	1.81	1.95	2,242
05 Dec 25	1.90500 -0.01	1.90	1.80	1.89	3,950
04 Dec 25	1.92000 +0.05	1.92	1.90	1.90	5,000
03 Dec 25	1.86500 +0.06	1.87	1.78	1.78	46,990
02 Dec 25	1.81000 +0.00	1.85	1.81	1.85	2,460
01 Dec 25	1.80500 -0.05	1.95	1.80	1.95	17,109
28 Nov 25	1.85500 +0.00	1.86	1.86	1.86	0
27 Nov 25	1.86000 -0.01	1.86	1.80	1.80	500
26 Nov 25	1.87500 +0.00	1.88	1.88	1.88	0
25 Nov 25	1.87500 +0.01	1.88	1.83	1.84	2,650
24 Nov 25	1.86500 -0.01	2.00	1.80	2.00	4,387
21 Nov 25	1.88000 +0.05	1.89	1.80	1.84	90,275
20 Nov 25	1.82500 -0.05	1.84	1.80	1.83	22,022
19 Nov 25	1.88000 -0.01	1.88	1.84	1.84	1,338
18 Nov 25	1.89000 -0.01	1.89	1.89	1.89	0
17 Nov 25	1.90500 +0.11	1.91	1.90	1.91	43
14 Nov 25	1.80000 -0.06	1.80	1.80	1.80	10,000
13 Nov 25	1.86000 -0.07	1.91	1.86	1.91	10,357
12 Nov 25	1.93000 -0.03	1.93	1.91	1.91	5,839
11 Nov 25	1.96000 +0.00	2.01	1.96	2.01	323
10 Nov 25	1.95500 +0.12	1.96	1.80	1.80	2,913
07 Nov 25	1.84000 -0.02	2.00	1.84	2.00	13,705
06 Nov 25	1.86000 +0.08	1.88	1.86	1.88	2,000
05 Nov 25	1.78500 -0.12	1.92	1.78	1.92	15,488
04 Nov 25	1.90000 -0.07	2.00	1.86	2.00	25,841
03 Nov 25	1.97000 +0.06	2.00	1.95	2.00	384
31 Oct 25	1.91500 +0.01	1.93	1.88	1.93	4,400
30 Oct 25	1.90500 -0.03	2.00	1.87	1.87	750
29 Oct 25	1.93500 +0.07	2.00	1.86	1.86	26,971
28 Oct 25	1.86000 -0.02	1.89	1.77	1.89	29,883
27 Oct 25	1.88500 -0.02	1.89	1.85	1.85	4,425
24 Oct 25	1.91000 +0.01	1.95	1.91	1.95	376
23 Oct 25	1.89500 +0.01	1.95	1.88	1.95	2,760
22 Oct 25	1.88500 +0.00	1.88	1.86	1.86	5,345
21 Oct 25	1.89000 +0.01	1.89	1.88	1.88	2,000
20 Oct 25	1.88000 -0.03	1.88	1.80	1.85	18,167
17 Oct 25	1.91000 -0.02	1.94	1.84	1.84	3,701
16 Oct 25	1.93500 +0.00	1.93	1.91	1.91	140
15 Oct 25	1.93500 +0.00	1.94	1.89	1.94	18,947
14 Oct 25	1.93000 +0.00	1.95	1.89	1.92	4,100
13 Oct 25	1.92500 -0.04	1.98	1.80	1.80	1,027
10 Oct 25	1.96000 +0.00	2.00	1.95	2.00	1,530
09 Oct 25	1.96500 +0.00	1.97	1.95	1.95	700
08 Oct 25	1.96500 +0.00	1.97	1.96	1.96	1,000
07 Oct 25	1.96500 -0.01	1.98	1.97	1.98	52
06 Oct 25	1.97500 +0.00	1.98	1.95	1.95	1
03 Oct 25	1.97500 +0.00	2.00	1.98	1.98	4,344
02 Oct 25	1.97500 +0.00	1.98	1.98	1.98	84
01 Oct 25	1.98000 +0.08	2.11	1.80	1.80	20,508
30 Sep 25	1.90000 -0.04	1.94	1.90	1.94	726
29 Sep 25	1.94000 -0.01	1.95	1.88	1.90	2,094
26 Sep 25	1.95500 -0.01	1.98	1.94	1.98	5,913
25 Sep 25	1.96500 +0.02	1.97	1.96	1.96	4,000
24 Sep 25	1.94000 +0.00	1.96	1.94	1.96	3,000
23 Sep 25	1.94000 -0.01	1.97	1.94	1.97	135
22 Sep 25	1.95000 -0.01	1.97	1.87	1.94	9,301
19 Sep 25	1.96500 +0.00	1.99	1.93	1.93	6,508
18 Sep 25	1.97000 +0.01	2.00	1.97	1.98	6,766
17 Sep 25	1.95500 +0.00	1.98	1.95	1.95	1,013
16 Sep 25	1.95500 +0.00	1.96	1.96	1.96	0
15 Sep 25	1.96000 -0.01	2.00	1.91	2.00	24,450
12 Sep 25	1.97000 +0.01	1.97	1.94	1.94	18
11 Sep 25	1.96000 -0.03	1.98	1.92	1.98	5,698
10 Sep 25	1.99000 +0.00	2.00	1.98	2.00	10,810
09 Sep 25	1.99000 -0.04	2.01	1.94	2.01	25,424
08 Sep 25	2.03000 +0.02	2.03	2.00	2.00	2,304
05 Sep 25	2.01000 +0.00	2.01	2.01	2.01	0
04 Sep 25	2.01000 -0.01	2.01	2.00	2.00	24,157
03 Sep 25	2.02000 -0.03	2.08	1.96	1.96	2,386
02 Sep 25	2.05000 -0.01	2.09	2.05	2.08	3,463
01 Sep 25	2.06000 -0.01	2.18	2.06	2.18	3,784
29 Aug 25	2.07000 -0.09	2.17	2.07	2.13	2,537
28 Aug 25	2.16000 +0.03	2.16	2.16	2.16	0
27 Aug 25	2.13000 -0.03	2.14	2.12	2.14	2,880
26 Aug 25	2.16000 +0.00	2.16	2.14	2.14	500
25 Aug 25	2.16000 +0.01	2.16	2.12	2.16	7,629
22 Aug 25	2.15000 +0.02	2.15	2.13	2.13	3,700
21 Aug 25	2.13000 +0.00	2.13	2.13	2.13	0
20 Aug 25	2.13000 +0.04	2.13	2.12	2.13	11,353
19 Aug 25	2.09000 -0.01	2.13	2.09	2.13	4,000
18 Aug 25	2.10000 -0.02	2.10	2.06	2.07	2,100
15 Aug 25	2.12000 +0.02	2.13	2.07	2.13	5,005
14 Aug 25	2.10000 +0.03	2.10	2.06	2.07	1,500
13 Aug 25	2.07000 -0.01	2.10	2.07	2.08	482
12 Aug 25	2.08000 -0.02	2.08	2.06	2.06	1,831
11 Aug 25	2.10000 -0.01	2.13	2.06	2.13	2,526
08 Aug 25	2.11000 +0.03	2.11	2.08	2.08	250
07 Aug 25	2.08000 +0.02	2.14	2.06	2.14	105
06 Aug 25	2.06000 +0.02	2.11	2.02	2.02	1,627
05 Aug 25	2.04000 -0.09	2.15	2.00	2.15	22,912
04 Aug 25	2.13000 -0.01	2.16	2.04	2.15	33,500
01 Aug 25	2.14000 +0.03	2.15	2.12	2.12	3,134
31 Jul 25	2.11000 -0.06	2.15	2.11	2.15	1,524
30 Jul 25	2.17000 -0.01	2.17	2.14	2.15	4,500
29 Jul 25	2.18000 +0.00	2.18	2.17	2.17	120
28 Jul 25	2.18000 +0.03	2.18	2.13	2.18	5,610
25 Jul 25	2.15000 -0.02	2.18	2.14	2.18	5,174
24 Jul 25	2.17000 +0.00	2.17	2.10	2.10	168
23 Jul 25	2.17000 -0.01	2.20	2.17	2.20	5,005
22 Jul 25	2.18000 +0.01	2.18	2.17	2.18	10,241
21 Jul 25	2.17000 +0.00	2.18	2.15	2.15	1,700
18 Jul 25	2.17000 +0.00	2.19	2.16	2.19	1,138
17 Jul 25	2.17000 +0.00	2.18	2.17	2.18	1,323
16 Jul 25	2.17000 -0.01	2.17	2.15	2.15	386
15 Jul 25	2.18000 -0.01	2.20	2.15	2.20	3,497
14 Jul 25	2.19000 +0.00	2.20	2.12	2.13	24,297
11 Jul 25	2.19000 +0.04	2.20	2.12	2.12	55,256
10 Jul 25	2.15000 -0.03	2.18	2.13	2.18	38,656
09 Jul 25	2.18000 -0.02	2.19	2.12	2.16	36,972
08 Jul 25	2.20000 +0.02	2.20	2.17	2.17	6,982
07 Jul 25	2.18000 +0.00	2.19	2.16	2.19	6,637
04 Jul 25	2.18000 +0.01	2.18	2.18	2.18	10,320
03 Jul 25	2.17000 -0.01	2.18	2.16	2.16	21,519
02 Jul 25	2.18000 +0.00	2.18	2.16	2.17	40,910
01 Jul 25	2.18000 -0.05	2.24	2.14	2.24	8,715
30 Jun 25	2.23000 -0.03	2.24	2.14	2.15	39,004
27 Jun 25	2.26000 -0.05	2.31	2.16	2.31	36,016
26 Jun 25	2.31000 -0.01	2.31	2.29	2.31	8,420
25 Jun 25	2.32000 +0.08	2.40	2.22	2.26	33,493
24 Jun 25	2.24000 -0.03	2.30	2.23	2.23	34,175
23 Jun 25	2.27000 +0.00	2.27	2.17	2.17	1,918
20 Jun 25	2.27000 +0.03	2.27	2.22	2.27	21,040
19 Jun 25	2.24000 -0.04	2.24	2.18	2.24	4,012
18 Jun 25	2.28000 +0.01	2.28	2.17	2.23	4,032
17 Jun 25	2.27000 -0.04	2.29	2.23	2.24	8,026
16 Jun 25	2.31000 -0.08	2.36	2.25	2.35	12,673
13 Jun 25	2.39000 -0.03	2.45	2.33	2.45	20,684
12 Jun 25	2.42000 -0.02	2.42	2.35	2.41	981
11 Jun 25	2.44000 -0.02	2.50	2.33	2.40	32,361
10 Jun 25	2.46000 -0.07	2.60	2.40	2.45	33,281
09 Jun 25	2.53000 -0.05	2.64	2.45	2.64	27,627
06 Jun 25	2.58000 -0.02	2.62	2.55	2.60	15,698
05 Jun 25	2.60000 -0.12	2.60	2.58	2.60	2,110
04 Jun 25	2.72000 +0.17	2.82	2.61	2.64	7,947
03 Jun 25	2.55000 -0.23	2.65	2.55	2.65	1,600
02 Jun 25	2.78000 +0.23	2.90	2.40	2.71	33,605
30 May 25	2.55000 -0.05	2.77	2.55	2.65	26,723
29 May 25	2.60000 -0.23	2.90	2.43	2.88	54,384
28 May 25	2.83000 -0.02	2.90	2.75	2.75	7,914
27 May 25	2.85000 -0.01	2.86	2.76	2.82	6,542
26 May 25	2.86000 -0.01	2.86	2.86	2.86	0
23 May 25	2.87000 +0.01	2.90	2.82	2.90	2,184
22 May 25	2.86000 -0.02	2.91	2.80	2.81	12,216
21 May 25	2.88000 -0.01	2.88	2.84	2.84	6,155
20 May 25	2.89000 +0.00	2.89	2.85	2.85	587
19 May 25	2.89000 +0.03	2.89	2.85	2.85	91
16 May 25	2.86000 -0.02	2.95	2.86	2.91	17,635
15 May 25	2.88000 -0.09	2.97	2.85	2.97	12,707
14 May 25	2.97000 +0.03	2.97	2.97	2.97	78
13 May 25	2.94000 +0.01	2.94	2.90	2.90	10,050
12 May 25	2.93000 +0.05	2.93	2.85	2.85	13,076
09 May 25	2.88000 -0.03	2.93	2.88	2.89	50,723
08 May 25	2.91000 -0.13	2.99	2.86	2.91	45,453
07 May 25	3.04000 +0.07	3.11	2.91	3.11	11,380
06 May 25	2.97000 -0.02	2.97	2.90	2.90	895
05 May 25	2.99000 -0.09	3.09	2.94	2.94	5,135
02 May 25	3.08000 +0.11	3.10	2.95	3.10	6,227
30 Apr 25	2.97000 -0.14	2.97	2.95	2.95	2,000
29 Apr 25	3.11000 +0.10	3.11	3.11	3.11	85
28 Apr 25	3.01000 -0.10	3.08	3.01	3.08	75
25 Apr 25	3.11000 +0.00	3.11	3.10	3.10	77
24 Apr 25	3.11000 +0.00	3.11	3.11	3.11	60
23 Apr 25	3.11000 +0.03	3.11	2.95	3.10	10,226
22 Apr 25	3.08000 +0.00	3.08	3.07	3.07	550
17 Apr 25	3.08000 +0.00	3.08	2.97	2.97	4,579
16 Apr 25	3.08000 -0.01	3.10	3.00	3.00	8,083
15 Apr 25	3.09000 -0.05	3.19	2.99	3.19	19,998
14 Apr 25	3.14000 +0.06	3.57	2.90	2.90	13,750
11 Apr 25	3.08000 -0.01	3.59	2.92	2.92	1,047
10 Apr 25	3.09000 +0.12	3.09	3.09	3.09	600
09 Apr 25	2.97000 -0.13	3.00	2.60	2.86	18,981
08 Apr 25	3.10000 +0.10	3.10	3.10	3.10	7,600
07 Apr 25	3.00000 +0.01	3.17	2.57	2.81	16,257
04 Apr 25	2.99000 -0.15	3.15	2.81	2.96	24,132
03 Apr 25	3.14000 +0.06	3.14	3.05	3.05	5,600
02 Apr 25	3.08000 +0.12	3.11	2.80	3.06	11,443
01 Apr 25	2.96000 -0.09	3.08	2.92	3.08	2,719
31 Mar 25	3.05000 -0.06	3.10	3.05	3.05	13
28 Mar 25	3.11000 +0.01	3.11	2.98	3.05	11,764
27 Mar 25	3.10000 +0.02	3.10	3.10	3.10	100
26 Mar 25	3.08000 +0.01	3.10	3.08	3.10	1,027
25 Mar 25	3.07000 -0.08	3.21	3.07	3.21	17,731
24 Mar 25	3.15000 +0.08	3.27	2.94	3.27	9,165
21 Mar 25	3.07000 -0.02	3.07	2.91	3.03	6,299
20 Mar 25	3.09000 -0.06	3.13	3.09	3.13	654
19 Mar 25	3.15000 -0.20	3.28	3.07	3.27	7,921
18 Mar 25	3.35000 +0.06	3.39	3.30	3.33	6,911
17 Mar 25	3.29000 -0.05	3.44	3.12	3.44	9,693
14 Mar 25	3.34000 -0.01	3.42	3.29	3.31	44,534
13 Mar 25	3.35000 -0.05	3.39	3.29	3.30	16,844
12 Mar 25	3.40000 +0.19	3.49	3.29	3.29	13,110
11 Mar 25	3.21000 +0.12	3.21	3.14	3.14	1,462
10 Mar 25	3.09000 -0.01	3.13	3.05	3.05	6,463
07 Mar 25	3.10000 +0.07	3.14	3.04	3.04	24,620
06 Mar 25	3.03000 +0.06	3.05	2.95	2.96	31,880
05 Mar 25	2.97000 -0.02	2.99	2.96	2.99	41,313
04 Mar 25	2.99000 -0.06	3.02	2.99	3.00	4,389
03 Mar 25	3.05000 +0.02	3.05	3.00	3.05	5,755
28 Feb 25	3.03000 +0.05	3.05	3.00	3.00	5,503
27 Feb 25	2.98000 -0.04	3.10	2.98	3.01	7,760
26 Feb 25	3.02000 +0.01	3.03	2.98	2.99	11,770
25 Feb 25	3.01000 -0.09	3.05	3.00	3.05	18,633
24 Feb 25	3.10000 -0.04	3.15	3.10	3.15	675
21 Feb 25	3.14000 +0.03	3.15	3.11	3.11	5,000
20 Feb 25	3.11000 -0.15	3.25	3.11	3.25	4,957
19 Feb 25	3.26000 -0.01	3.29	3.25	3.25	10,200
18 Feb 25	3.27000 +0.00	3.43	3.18	3.25	33,489
17 Feb 25	3.27000 -0.18	3.50	3.27	3.50	13,570
14 Feb 25	3.45000 -0.21	3.51	3.37	3.46	25,469
13 Feb 25	3.66000 -0.05	3.66	3.49	3.62	21,322
12 Feb 25	3.71000 +0.15	3.71	3.52	3.53	13,397
11 Feb 25	3.56000 -0.05	3.64	3.56	3.58	5,682
10 Feb 25	3.61000 -0.05	3.66	3.53	3.66	7,072
07 Feb 25	3.66000 -0.02	3.71	3.60	3.71	6,331
06 Feb 25	3.68000 -0.05	3.79	3.61	3.71	6,343
05 Feb 25	3.73000 +0.01	3.80	3.71	3.75	6,979
04 Feb 25	3.72000 +0.02	3.81	3.72	3.80	9,633
03 Feb 25	3.70000 -0.04	3.77	3.70	3.71	3,882
31 Jan 25	3.74000 +0.00	3.74	3.70	3.74	6,900
30 Jan 25	3.74000 +0.00	3.80	3.72	3.80	355
29 Jan 25	3.74000 +0.02	3.80	3.71	3.71	19,562
28 Jan 25	3.72000 +0.02	3.79	3.71	3.71	6,902
27 Jan 25	3.70000 -0.03	3.74	3.68	3.71	15,483
24 Jan 25	3.73000 +0.04	3.75	3.70	3.75	10,311
23 Jan 25	3.69000 -0.01	3.74	3.69	3.70	31,774
22 Jan 25	3.70000 -0.05	3.70	3.67	3.70	21,194
21 Jan 25	3.75000 +0.05	3.75	3.70	3.74	30,408
20 Jan 25	3.70000 -0.04	3.80	3.60	3.78	63,310
17 Jan 25	3.74000 +0.12	3.74	3.62	3.64	31,881
16 Jan 25	3.62000 +0.01	3.66	3.61	3.66	10,613
15 Jan 25	3.61000 +0.02	3.69	3.60	3.60	13,467
14 Jan 25	3.59000 -0.03	3.62	3.50	3.57	38,385
13 Jan 25	3.62000 +0.02	3.64	3.55	3.55	10,462
10 Jan 25	3.60000 +0.00	3.66	3.48	3.66	12,315
09 Jan 25	3.60000 +0.05	3.60	3.51	3.51	8,421
08 Jan 25	3.55000 -0.04	3.55	3.48	3.51	7,757
07 Jan 25	3.59000 -0.04	3.68	3.59	3.68	721
06 Jan 25	3.63000 +0.06	3.79	3.50	3.51	45,565
03 Jan 25	3.57000 +0.02	3.57	3.40	3.54	86,359
02 Jan 25	3.55000 +0.01	3.65	3.29	3.43	18,966
30 Dec 24	3.54000 -0.10	3.63	3.46	3.63	10,498
27 Dec 24	3.64000 +0.01	3.68	3.62	3.63	8,084
23 Dec 24	3.63000 +0.00	3.68	3.63	3.68	980
20 Dec 24	3.63000 +0.01	3.69	3.56	3.56	19,295
19 Dec 24	3.62000 -0.10	3.86	3.58	3.86	20,323
18 Dec 24	3.72000 -0.15	3.91	3.71	3.90	10,256
17 Dec 24	3.87000 -0.12	3.96	3.87	3.96	1,552
16 Dec 24	3.99000 -0.07	4.04	3.91	4.03	3,224
13 Dec 24	4.06000 +0.11	4.14	4.00	4.04	31,836
12 Dec 24	3.95000 -0.05	4.00	3.88	3.88	66,788
11 Dec 24	4.00000 +0.09	4.00	3.98	3.99	17,856
10 Dec 24	3.91000 -0.07	3.95	3.86	3.95	4,354
09 Dec 24	3.98000 +0.03	4.09	3.83	3.83	29,771
06 Dec 24	3.95000 +0.02	4.41	3.90	4.09	29,044
05 Dec 24	3.93000 +0.15	4.10	3.81	3.82	10,413
04 Dec 24	3.78000 +0.36	3.78	3.47	3.47	17,856
03 Dec 24	3.42000 -0.34	3.78	3.31	3.78	41,320
02 Dec 24	3.76000 -0.25	4.19	3.76	4.19	18,372
29 Nov 24	4.01000 +0.01	4.11	3.96	4.11	3,008
28 Nov 24	4.00000 -0.03	4.00	4.00	4.00	321
27 Nov 24	4.03000 -0.04	4.09	4.02	4.09	418
26 Nov 24	4.07000 +0.15	4.19	3.91	3.91	11,013
25 Nov 24	3.92000 +0.07	3.98	3.60	3.98	10,393
22 Nov 24	3.85000 -0.08	3.99	3.71	3.84	3,971
21 Nov 24	3.93000 -0.08	3.95	3.93	3.95	73
20 Nov 24	4.01000 -0.05	4.07	3.51	3.91	35,253
19 Nov 24	4.06000 +0.04	4.06	3.71	3.81	13,557
18 Nov 24	4.02000 -0.08	4.08	4.00	4.00	5,256
15 Nov 24	4.10000 -0.05	4.18	4.00	4.17	934
14 Nov 24	4.15000 +0.03	4.17	4.00	4.00	13,374
13 Nov 24	4.12000 -0.04	4.12	4.04	4.04	1,392
12 Nov 24	4.16000 +0.24	4.16	3.93	4.01	12,993
11 Nov 24	3.92000 -0.61	4.57	3.70	4.50	34,357
08 Nov 24	4.53000 +0.00	4.70	4.52	4.70	2,563
07 Nov 24	4.53000 -0.03	4.63	4.53	4.63	4,134
06 Nov 24	4.56000 -0.13	4.74	4.56	4.74	2,106
05 Nov 24	4.69000 +0.02	4.78	4.63	4.63	3,241
04 Nov 24	4.67000 +0.05	4.85	4.64	4.79	13,431
01 Nov 24	4.62000 +0.02	4.77	4.58	4.77	17,375
31 Oct 24	4.60000 +0.06	5.12	4.57	4.57	62,250
30 Oct 24	4.54000 +0.08	4.59	4.34	4.35	4,454
29 Oct 24	4.46000 +0.08	4.46	4.38	4.44	3,098
28 Oct 24	4.38000 -0.17	4.65	4.36	4.40	49,943
25 Oct 24	4.55000 +0.24	4.72	4.42	4.44	73,664
24 Oct 24	4.31000 -0.01	4.31	4.31	4.31	0
23 Oct 24	4.32000 +0.19	4.44	4.15	4.15	17,353
22 Oct 24	4.13000 -0.11	4.22	4.13	4.13	2,680
21 Oct 24	4.24000 -0.10	4.35	3.98	4.21	45,165
18 Oct 24	4.34000 +0.01	4.38	4.34	4.35	662
17 Oct 24	4.33000 -0.24	4.87	4.28	4.56	4,908
16 Oct 24	4.57000 +0.40	4.60	4.20	4.20	24,657
15 Oct 24	4.17000 +0.13	4.21	3.91	3.91	44,882
14 Oct 24	4.04000 +0.06	4.10	3.93	4.00	24,598
11 Oct 24	3.98000 +0.04	4.00	3.95	3.99	2,653
10 Oct 24	3.94000 +0.09	3.99	3.83	3.83	6,500
09 Oct 24	3.85000 -0.03	3.99	3.85	3.85	3,943
08 Oct 24	3.88000 -0.10	4.10	3.77	4.02	36,938
07 Oct 24	3.98000 -0.20	4.07	3.98	4.02	6,166
04 Oct 24	4.18000 +0.58	4.18	3.56	3.73	24,992
03 Oct 24	3.60000 -0.06	3.66	3.55	3.55	6,251
02 Oct 24	3.66000 -0.02	3.66	3.60	3.63	8,233
01 Oct 24	3.68000 +0.13	3.71	3.56	3.71	7,847
30 Sep 24	3.55000 -0.16	3.75	3.55	3.71	21,902
27 Sep 24	3.71000 +0.06	3.72	3.68	3.70	13,975
26 Sep 24	3.65000 -0.02	3.75	3.65	3.70	2,485
25 Sep 24	3.67000 +0.13	3.75	3.61	3.63	16,970
24 Sep 24	3.54000 +0.20	3.54	3.48	3.48	2,064
23 Sep 24	3.34000 -0.05	3.75	3.32	3.33	17,192
20 Sep 24	3.39000 -0.12	3.44	3.30	3.44	13,483
19 Sep 24	3.51000 +0.15	3.60	3.45	3.49	8,728
18 Sep 24	3.36000 -0.18	3.59	3.36	3.59	13,864
17 Sep 24	3.54000 +0.02	3.68	3.40	3.60	24,339
16 Sep 24	3.52000 +0.01	3.65	3.43	3.65	17,654
13 Sep 24	3.51000 +0.37	3.55	3.29	3.29	21,741
12 Sep 24	3.14000 +0.11	3.20	3.05	3.05	57,856
11 Sep 24	3.03000 +0.05	3.05	2.99	2.99	40,302
10 Sep 24	2.98000 +0.00	3.00	2.96	3.00	38,555
09 Sep 24	2.98000 +0.09	3.00	2.92	2.97	5,293
06 Sep 24	2.89000 +0.01	2.90	2.80	2.90	12,414
05 Sep 24	2.88000 -0.03	2.90	2.88	2.90	42,405
04 Sep 24	2.91000 +0.05	2.91	2.88	2.88	5,547
03 Sep 24	2.86000 +0.05	2.90	2.83	2.89	11,319
02 Sep 24	2.81000 +0.00	2.95	2.81	2.90	25,241
30 Aug 24	2.81000 -0.09	3.00	2.81	2.85	6,867
29 Aug 24	2.90000 -0.05	2.90	2.87	2.87	18,018
28 Aug 24	2.95000 +0.28	2.95	2.72	2.72	25,163
27 Aug 24	2.67000 -0.02	2.91	2.67	2.91	13,065
26 Aug 24	2.69000 +0.03	2.69	2.60	2.60	400
23 Aug 24	2.66000 +0.00	2.80	2.64	2.69	41,660
22 Aug 24	2.66000 -0.04	2.66	2.66	2.66	0
21 Aug 24	2.70000 -0.02	2.70	2.70	2.70	1,953
20 Aug 24	2.72000 +0.06	2.72	2.70	2.71	6,179
19 Aug 24	2.66000 -0.18	2.95	2.66	2.77	2,747
16 Aug 24	2.84000 -0.04	2.88	2.84	2.88	2,803
15 Aug 24	2.88000 +0.00	2.99	2.85	2.99	28,616
14 Aug 24	2.88000 +0.15	2.90	2.78	2.78	10,338
13 Aug 24	2.73000 +0.09	2.79	2.56	2.56	3,756
12 Aug 24	2.64000 +0.08	2.72	2.64	2.64	1,950
09 Aug 24	2.56000 -0.01	2.60	2.40	2.40	24
08 Aug 24	2.57000 +0.00	2.57	2.57	2.57	0
07 Aug 24	2.57000 +0.01	2.57	2.57	2.57	0
06 Aug 24	2.56000 -0.08	2.56	2.50	2.50	2,500
05 Aug 24	2.64000 +0.04	2.64	2.51	2.60	7,414
02 Aug 24	2.60000 -0.09	2.64	2.60	2.64	250
01 Aug 24	2.69000 -0.09	3.00	2.68	3.00	7,878
31 Jul 24	2.78000 +0.00	2.78	2.60	2.60	10,524
30 Jul 24	2.78000 +0.16	2.78	2.67	2.67	1,382
29 Jul 24	2.62000 +0.04	2.68	2.62	2.64	3,007
26 Jul 24	2.58000 +0.02	2.64	2.58	2.60	3,674
25 Jul 24	2.56000 -0.02	2.56	2.56	2.56	0
24 Jul 24	2.58000 -0.11	2.62	2.50	2.62	1,002
23 Jul 24	2.69000 +0.14	2.69	2.51	2.58	2,562
22 Jul 24	2.55000 -0.01	2.55	2.45	2.55	2,822
19 Jul 24	2.56000 -0.04	2.59	2.40	2.59	3,884
18 Jul 24	2.60000 -0.01	2.67	2.52	2.67	2,300
17 Jul 24	2.61000 +0.01	2.63	2.54	2.63	6,082
16 Jul 24	2.60000 -0.06	2.60	2.43	2.60	30,865
15 Jul 24	2.66000 +0.00	2.76	2.57	2.76	963
12 Jul 24	2.66000 +0.00	2.75	2.57	2.75	1,589
11 Jul 24	2.66000 +0.04	2.78	2.66	2.78	300
10 Jul 24	2.62000 -0.13	2.64	2.46	2.60	13,888
09 Jul 24	2.75000 +0.05	2.83	2.68	2.78	11,085
08 Jul 24	2.70000 +0.06	2.75	2.60	2.63	6,924
05 Jul 24	2.64000 -0.13	2.71	2.64	2.70	596
04 Jul 24	2.77000 -0.03	2.88	2.60	2.88	9,256
03 Jul 24	2.80000 +0.08	2.84	2.80	2.83	845
02 Jul 24	2.72000 -0.06	2.83	2.71	2.83	8,507
01 Jul 24	2.78000 +0.05	2.84	2.70	2.84	3,895
28 Jun 24	2.73000 -0.03	2.81	2.73	2.81	4,154
27 Jun 24	2.76000 +0.04	2.77	2.76	2.77	166
26 Jun 24	2.72000 -0.07	2.91	2.72	2.91	6,096
25 Jun 24	2.79000 -0.02	2.89	2.70	2.71	25,000
24 Jun 24	2.81000 -0.03	3.00	2.80	3.00	132
21 Jun 24	2.84000 +0.15	2.99	2.59	2.75	11,539
20 Jun 24	2.69000 -0.16	2.94	2.69	2.94	21,357
19 Jun 24	2.85000 -0.01	2.85	2.85	2.85	257
18 Jun 24	2.86000 +0.01	2.86	2.86	2.86	1,732
17 Jun 24	2.85000 -0.01	2.90	2.77	2.77	5,266
14 Jun 24	2.86000 -0.10	2.92	2.78	2.88	6,961
13 Jun 24	2.96000 +0.05	3.00	2.92	2.94	25,445
12 Jun 24	2.91000 +0.03	2.91	2.87	2.87	300
11 Jun 24	2.88000 -0.09	2.88	2.81	2.86	3,386
10 Jun 24	2.97000 -0.03	2.97	2.85	2.94	7,742
07 Jun 24	3.00000 +0.02	3.00	2.97	3.00	6,268
06 Jun 24	2.98000 +0.01	3.01	2.98	3.00	24,969
05 Jun 24	2.97000 -0.01	3.00	2.97	2.97	10,253
04 Jun 24	2.98000 +0.00	2.99	2.91	2.98	6,841
03 Jun 24	2.98000 +0.01	3.00	2.83	3.00	6,181
31 May 24	2.97000 -0.13	3.01	2.95	3.01	43,447
30 May 24	3.10000 +0.12	3.10	2.96	2.99	1,970
29 May 24	2.98000 -0.02	3.00	2.97	2.99	11,545
28 May 24	3.00000 +0.02	3.00	2.96	3.00	2,431
27 May 24	2.98000 +0.00	3.00	2.98	3.00	4,300
24 May 24	2.98000 -0.01	3.00	2.98	3.00	14,835
23 May 24	2.99000 +0.00	3.00	2.96	2.99	18,303
22 May 24	2.99000 -0.01	3.00	2.98	3.00	21,434
21 May 24	3.00000 +0.02	3.05	2.95	3.00	35,967
20 May 24	2.98000 -0.06	3.00	2.97	3.00	8,436
17 May 24	3.04000 -0.01	3.05	2.91	3.05	8,670
16 May 24	3.05000 +0.06	3.18	2.98	2.98	113,053
15 May 24	2.99000 +0.23	3.00	2.75	2.75	64,276
14 May 24	2.76000 +0.06	2.77	2.61	2.64	16,816
13 May 24	2.70000 +0.02	2.80	2.63	2.65	17,873
10 May 24	2.68000 +0.00	2.70	2.57	2.57	5,566
09 May 24	2.68000 +0.02	2.79	2.63	2.79	4,315
08 May 24	2.66000 +0.07	2.80	2.54	2.59	18,378
07 May 24	2.59000 +0.02	2.70	2.54	2.70	9,068
06 May 24	2.57000 -0.10	2.70	2.42	2.50	35,535
03 May 24	2.67000 +0.03	2.78	2.63	2.78	3,349
02 May 24	2.64000 +0.01	2.78	2.60	2.70	6,173
30 Apr 24	2.63000 -0.16	2.69	2.57	2.69	3,224
29 Apr 24	2.79000 +0.04	2.83	2.63	2.83	9,964
26 Apr 24	2.75000 +0.02	2.84	2.57	2.75	46,597
25 Apr 24	2.73000 +0.05	2.84	2.63	2.63	15,163
24 Apr 24	2.68000 -0.25	2.86	2.65	2.86	19,867
23 Apr 24	2.93000 +0.07	2.94	2.86	2.86	3,597
22 Apr 24	2.86000 -0.09	2.93	2.86	2.86	3,303
19 Apr 24	2.95000 +0.09	2.95	2.95	2.95	0
18 Apr 24	2.86000 -0.14	3.00	2.86	3.00	26,837
17 Apr 24	3.00000 +0.01	3.08	2.96	2.99	25,430
16 Apr 24	2.99000 +0.07	3.07	2.99	3.07	5,933
15 Apr 24	2.92000 -0.10	2.99	2.88	2.88	15,327
12 Apr 24	3.02000 +0.12	3.07	2.86	2.95	22,621
11 Apr 24	2.90000 -0.07	2.90	2.89	2.90	13,297
10 Apr 24	2.97000 -0.01	2.97	2.97	2.97	928
09 Apr 24	2.98000 +0.03	3.04	2.91	2.95	14,102
08 Apr 24	2.95000 -0.05	3.12	2.89	3.01	117,721
05 Apr 24	3.00000 +0.01	3.09	2.92	2.97	23,883
04 Apr 24	2.99000 -0.08	3.06	2.90	3.06	31,298
03 Apr 24	3.07000 +0.02	3.07	3.07	3.07	3
02 Apr 24	3.05000 +0.05	3.07	2.99	2.99	12,953
28 Mar 24	3.00000 +0.06	3.19	2.96	3.00	95,177
27 Mar 24	2.94000 +0.02	3.00	2.90	2.90	17,608
26 Mar 24	2.92000 +0.04	2.94	2.92	2.92	17,536
25 Mar 24	2.88000 +0.03	2.88	2.80	2.87	7,922
22 Mar 24	2.85000 +0.08	2.91	2.85	2.86	2,728
21 Mar 24	2.77000 +0.03	2.78	2.70	2.75	8,295
20 Mar 24	2.74000 +0.02	2.75	2.70	2.75	11,922
19 Mar 24	2.72000 +0.07	2.77	2.72	2.73	11,437
18 Mar 24	2.65000 -0.02	2.66	2.48	2.56	3,558
15 Mar 24	2.67000 -0.06	2.86	2.55	2.86	15,152
14 Mar 24	2.73000 +0.06	2.73	2.55	2.60	76,182
13 Mar 24	2.67000 -0.06	2.67	2.60	2.65	13,910
12 Mar 24	2.73000 +0.20	2.73	2.52	2.52	22,445
11 Mar 24	2.53000 -0.30	2.83	2.41	2.66	45,181
08 Mar 24	2.83000 -0.01	2.85	2.70	2.71	21,673
07 Mar 24	2.84000 +0.07	2.85	2.71	2.72	7,731
06 Mar 24	2.77000 -0.02	2.85	2.62	2.85	14,998
05 Mar 24	2.79000 -0.02	2.80	2.75	2.80	2,242
04 Mar 24	2.81000 +0.07	2.83	2.80	2.80	3,607
01 Mar 24	2.74000 -0.08	2.86	2.74	2.85	7,202
29 Feb 24	2.82000 -0.04	2.87	2.75	2.75	2,682
28 Feb 24	2.86000 +0.01	2.90	2.80	2.80	17,928
27 Feb 24	2.85000 -0.04	2.92	2.83	2.83	1,100
26 Feb 24	2.89000 +0.01	2.90	2.89	2.90	466
23 Feb 24	2.88000 +0.01	2.90	2.76	2.76	2,881
22 Feb 24	2.87000 -0.02	2.89	2.80	2.89	8,066
21 Feb 24	2.89000 +0.00	2.98	2.89	2.98	2,501
20 Feb 24	2.89000 -0.08	2.89	2.89	2.89	0
19 Feb 24	2.97000 -0.01	2.98	2.90	2.95	4,004
16 Feb 24	2.98000 +0.00	3.03	2.92	3.03	3,996
15 Feb 24	2.98000 -0.07	3.20	2.87	3.20	21,217
14 Feb 24	3.05000 -0.24	3.30	2.99	3.30	28,692
13 Feb 24	3.29000 -0.04	3.29	3.19	3.19	1,078
12 Feb 24	3.33000 +0.03	3.35	3.30	3.30	1,850
09 Feb 24	3.30000 -0.05	3.31	3.30	3.31	4,028
08 Feb 24	3.35000 +0.05	3.35	3.30	3.33	2,217
07 Feb 24	3.30000 +0.06	3.31	3.30	3.31	2,928
06 Feb 24	3.24000 +0.08	3.39	3.16	3.16	11,999
05 Feb 24	3.16000 -0.25	3.36	3.16	3.36	10,804
02 Feb 24	3.41000 -0.07	3.51	3.38	3.43	2,345
01 Feb 24	3.48000 +0.21	3.48	3.30	3.34	10,468
31 Jan 24	3.27000 -0.11	3.41	3.26	3.31	4,278
30 Jan 24	3.38000 -0.07	3.40	3.29	3.33	1,667
29 Jan 24	3.45000 -0.05	3.49	3.33	3.49	3,267
26 Jan 24	3.50000 +0.00	3.55	3.50	3.50	10,364
25 Jan 24	3.50000 +0.00	3.58	3.46	3.58	70,387
24 Jan 24	3.50000 +0.20	3.54	3.26	3.45	27,350
23 Jan 24	3.30000 -0.05	3.31	3.30	3.31	7,326
22 Jan 24	3.35000 +0.03	3.40	3.25	3.25	14,889
19 Jan 24	3.32000 +0.04	3.43	3.13	3.28	3,657
18 Jan 24	3.28000 +0.03	3.28	3.15	3.15	4,159
17 Jan 24	3.25000 -0.20	3.38	3.20	3.38	18,795
16 Jan 24	3.45000 -0.16	3.55	3.45	3.53	9,111
15 Jan 24	3.61000 +0.15	3.75	3.48	3.49	21,629
12 Jan 24	3.46000 -0.01	3.49	3.45	3.45	11,481
11 Jan 24	3.47000 +0.07	3.49	3.40	3.40	12,606
10 Jan 24	3.40000 +0.09	3.48	3.34	3.48	11,736
09 Jan 24	3.31000 -0.03	3.48	3.31	3.38	1,505
08 Jan 24	3.34000 +0.00	3.35	3.32	3.34	7,045
05 Jan 24	3.34000 -0.04	3.38	3.25	3.36	1,196
04 Jan 24	3.38000 -0.04	3.44	3.33	3.42	13,733
03 Jan 24	3.42000 -0.04	3.49	3.40	3.44	5,255
02 Jan 24	3.46000 +0.01	3.54	3.30	3.54	9,499
29 Dec 23	3.45000 -0.05	3.61	3.42	3.42	10,723
28 Dec 23	3.50000 +0.30	3.71	3.32	3.32	30,281
27 Dec 23	3.20000 +0.16	3.37	3.00	3.00	81,146
22 Dec 23	3.04000 -0.05	3.10	2.96	3.09	47,062
21 Dec 23	3.09000 +0.08	3.10	3.00	3.01	48,656
20 Dec 23	3.01000 +0.06	3.04	2.91	2.91	45,999
19 Dec 23	2.95000 -0.03	2.99	2.95	2.95	21,458
18 Dec 23	2.98000 -0.04	2.98	2.93	2.93	3,943
15 Dec 23	3.02000 -0.01	3.06	2.98	3.06	5,041
14 Dec 23	3.03000 +0.05	3.03	2.92	2.98	27,397
13 Dec 23	2.98000 -0.04	3.04	2.91	3.00	18,723
12 Dec 23	3.02000 +0.07	3.05	2.94	3.00	20,680
11 Dec 23	2.95000 +0.02	3.15	2.90	3.09	35,772
08 Dec 23	2.93000 -0.03	2.97	2.90	2.97	28,228
07 Dec 23	2.96000 +0.03	2.96	2.90	2.91	31,483
06 Dec 23	2.93000 +0.02	2.96	2.90	2.96	31,467
05 Dec 23	2.91000 +0.01	2.97	2.90	2.91	36,597
04 Dec 23	2.90000 -0.02	3.00	2.90	2.91	78,698
01 Dec 23	2.92000 -0.08	3.14	2.89	3.08	19,597
30 Nov 23	3.00000 +0.10	3.34	2.91	2.91	115,491
29 Nov 23	2.90000 +0.17	2.95	2.61	2.61	32,011
28 Nov 23	2.73000 +0.05	2.78	2.61	2.69	24,785
27 Nov 23	2.68000 -0.02	2.70	2.50	2.67	75,242
24 Nov 23	2.70000 -0.27	3.01	2.70	2.95	129,515
23 Nov 23	2.97000 +0.06	3.01	2.81	2.93	77,386
22 Nov 23	2.91000 -0.04	3.05	2.91	3.00	17,770
21 Nov 23	2.95000 +0.03	3.09	2.91	3.09	6,806
20 Nov 23	2.92000 -0.08	2.98	2.92	2.98	6,862
17 Nov 23	3.00000 +0.10	3.16	2.92	3.02	36,183
16 Nov 23	2.90000 -0.07	3.13	2.90	3.13	17,604
15 Nov 23	2.97000 +0.01	3.14	2.97	3.05	24,119
14 Nov 23	2.96000 -0.03	3.00	2.85	2.86	32,155
13 Nov 23	2.99000 +0.14	3.30	2.81	3.25	65,101
10 Nov 23	2.85000 -0.15	3.15	2.78	3.15	30,182
09 Nov 23	3.00000 +0.21	3.05	2.73	2.84	17,691
08 Nov 23	2.79000 -0.26	3.06	2.78	3.05	46,130
07 Nov 23	3.05000 -0.08	3.20	3.05	3.12	9,674
06 Nov 23	3.13000 -0.02	3.20	3.07	3.07	27,106
03 Nov 23	3.15000 -0.11	3.21	3.11	3.20	7,627
02 Nov 23	3.26000 +0.10	3.37	3.13	3.37	7,106
01 Nov 23	3.16000 -0.06	3.49	3.10	3.49	15,364
31 Oct 23	3.22000 -0.05	3.30	3.22	3.30	11,805
30 Oct 23	3.27000 +0.02	3.35	3.27	3.27	6,699
27 Oct 23	3.25000 -0.10	3.38	3.22	3.26	7,932
26 Oct 23	3.35000 -0.04	3.40	3.23	3.38	11,134
25 Oct 23	3.39000 -0.02	3.51	3.34	3.51	7,642
24 Oct 23	3.41000 -0.02	3.46	3.40	3.40	8,684
23 Oct 23	3.43000 +0.00	3.50	3.43	3.45	21,671
20 Oct 23	3.43000 +0.00	3.55	3.43	3.44	1,730
19 Oct 23	3.43000 +0.01	3.50	3.43	3.45	9,463
18 Oct 23	3.42000 +0.00	3.50	3.42	3.49	12,545
17 Oct 23	3.42000 -0.05	3.50	3.42	3.46	1,536
16 Oct 23	3.47000 +0.02	3.56	3.41	3.52	10,342
13 Oct 23	3.45000 -0.07	3.60	3.45	3.57	8,558
12 Oct 23	3.52000 -0.08	3.88	3.50	3.65	57,533
11 Oct 23	3.60000 +0.10	3.63	3.41	3.41	5,570
10 Oct 23	3.50000 -0.12	3.88	3.40	3.75	79,615
09 Oct 23	3.62000 +0.12	3.99	3.47	3.66	114,628
06 Oct 23	3.50000 -0.13	3.70	3.33	3.58	99,767
05 Oct 23	3.63000 +0.28	3.84	3.36	3.63	216,133
04 Oct 23	3.35000 -0.65	3.60	2.93	3.59	170,631
03 Oct 23	4.00000 -1.68	5.76	3.61	5.46	158,369
02 Oct 23	5.68000 -0.06	5.82	5.68	5.76	6,220
29 Sep 23	5.74000 -0.16	5.90	5.62	5.90	12,710
28 Sep 23	5.90000 -0.08	5.94	5.60	5.80	21,490
27 Sep 23	5.98000 +0.06	5.98	5.82	5.92	12,361
26 Sep 23	5.92000 -0.04	5.94	5.80	5.82	5,849
25 Sep 23	5.96000 -0.06	6.00	5.82	5.98	8,547
22 Sep 23	6.02000 +0.04	6.14	6.00	6.00	6,535
21 Sep 23	5.98000 -0.06	6.08	5.98	5.98	2,139
20 Sep 23	6.04000 -0.04	6.28	5.98	6.28	4,895
19 Sep 23	6.08000 -0.02	6.22	6.08	6.16	2,523
18 Sep 23	6.10000 -0.24	6.22	6.08	6.22	8,484
15 Sep 23	6.34000 -0.02	6.34	6.16	6.34	10,918
14 Sep 23	6.36000 +0.02	6.36	6.02	6.08	7,214
13 Sep 23	6.34000 +0.00	6.34	6.04	6.04	4,125
12 Sep 23	6.34000 +0.08	6.36	6.20	6.20	9,090
11 Sep 23	6.26000 -0.14	6.34	6.20	6.22	1,635
08 Sep 23	6.40000 +0.00	6.40	6.30	6.30	22,284
07 Sep 23	6.40000 +0.08	6.40	6.28	6.30	11,289
06 Sep 23	6.32000 -0.08	6.34	6.24	6.30	2,124
05 Sep 23	6.40000 +0.00	6.40	6.38	6.38	11,832
04 Sep 23	6.40000 +0.10	6.60	6.04	6.04	36,478
01 Sep 23	6.30000 +0.08	6.30	6.20	6.22	17,428
31 Aug 23	6.22000 +0.12	6.28	6.04	6.04	7,964
30 Aug 23	6.10000 -0.04	6.20	6.04	6.06	9,901
29 Aug 23	6.14000 -0.12	6.20	6.04	6.10	28,353
28 Aug 23	6.26000 -0.02	6.26	6.14	6.26	8,467
25 Aug 23	6.28000 +0.16	6.32	6.10	6.10	17,291
24 Aug 23	6.12000 -0.10	6.28	6.12	6.24	6,222
23 Aug 23	6.22000 -0.08	6.36	6.16	6.26	19,807
22 Aug 23	6.30000 +0.00	6.30	6.10	6.20	15,463
21 Aug 23	6.30000 -0.04	6.30	6.20	6.24	4,682
18 Aug 23	6.34000 -0.04	6.34	6.20	6.24	11,603
17 Aug 23	6.38000 +0.16	6.38	6.20	6.24	7,545
16 Aug 23	6.22000 +0.06	6.36	6.14	6.14	9,656
15 Aug 23	6.16000 +0.02	6.20	6.14	6.18	3,037
14 Aug 23	6.14000 -0.06	6.22	6.14	6.20	6,663
11 Aug 23	6.20000 -0.02	6.20	6.20	6.20	5,363
10 Aug 23	6.22000 -0.04	6.30	6.20	6.28	10,101
09 Aug 23	6.26000 +0.00	6.30	6.02	6.02	22,339
08 Aug 23	6.26000 +0.32	6.26	5.96	5.96	18,849
07 Aug 23	5.94000 +0.00	6.02	5.94	6.00	4,368
04 Aug 23	5.94000 +0.10	6.00	5.92	5.94	15,357
03 Aug 23	5.84000 -0.28	6.06	5.84	6.04	9,464
02 Aug 23	6.12000 +0.16	6.14	5.92	5.92	19,234
01 Aug 23	5.96000 -0.04	6.10	5.82	6.08	24,589
31 Jul 23	6.00000 -0.02	6.08	6.00	6.02	20,378
28 Jul 23	6.02000 -0.04	6.06	6.00	6.00	7,455
27 Jul 23	6.06000 +0.12	6.08	5.86	6.02	11,304
26 Jul 23	5.94000 -0.06	6.04	5.88	5.92	3,020
25 Jul 23	6.00000 -0.04	6.06	6.00	6.02	7,435
24 Jul 23	6.04000 +0.04	6.22	6.02	6.02	5,485
21 Jul 23	6.00000 +0.40	6.28	5.52	5.52	27,923
20 Jul 23	5.60000 -0.02	5.74	5.40	5.62	66,842
19 Jul 23	5.62000 -0.24	5.70	5.40	5.60	67,676
18 Jul 23	5.86000 -0.14	5.98	5.52	5.98	54,433
17 Jul 23	6.00000 -0.28	6.24	6.00	6.02	28,557
14 Jul 23	6.28000 -0.10	6.38	6.16	6.20	29,135
13 Jul 23	6.38000 +0.06	6.38	6.20	6.20	5,124
12 Jul 23	6.32000 +0.26	6.32	5.84	6.02	26,996
11 Jul 23	6.06000 -0.26	6.30	6.06	6.22	7,134
10 Jul 23	6.32000 -0.08	6.38	6.30	6.38	4,786
07 Jul 23	6.40000 -0.06	6.44	6.30	6.34	4,459
06 Jul 23	6.46000 +0.04	6.50	6.30	6.40	11,047
05 Jul 23	6.42000 +0.02	6.42	6.20	6.40	15,332
04 Jul 23	6.40000 +0.00	6.46	6.30	6.30	12,074
03 Jul 23	6.40000 +0.06	6.44	6.16	6.42	21,536
30 Jun 23	6.34000 -0.06	6.40	6.22	6.30	11,632
29 Jun 23	6.40000 +0.06	6.40	6.24	6.30	9,034
28 Jun 23	6.34000 +0.08	6.42	6.22	6.22	2,788
27 Jun 23	6.26000 -0.04	6.38	6.26	6.30	1,444
26 Jun 23	6.30000 -0.04	6.50	6.30	6.32	13,860
23 Jun 23	6.34000 -0.06	6.42	6.32	6.36	6,956
22 Jun 23	6.40000 -0.16	6.52	6.36	6.44	8,786
21 Jun 23	6.56000 -0.04	6.68	6.42	6.68	6,482
20 Jun 23	6.60000 -0.16	6.76	6.42	6.66	10,460
19 Jun 23	6.76000 +0.12	6.76	6.54	6.54	10,373
16 Jun 23	6.64000 -0.10	6.86	6.64	6.72	17,941
15 Jun 23	6.74000 -0.06	6.90	6.74	6.88	3,141
14 Jun 23	6.80000 -0.16	6.88	6.72	6.76	8,490
13 Jun 23	6.96000 +0.10	6.96	6.76	6.90	5,943
12 Jun 23	6.86000 -0.26	7.16	6.86	7.14	7,976
09 Jun 23	7.12000 +0.36	7.12	6.76	6.76	22,418
08 Jun 23	6.76000 +0.06	7.10	6.52	6.52	21,272
07 Jun 23	6.70000 +0.02	6.70	6.52	6.52	3,670
06 Jun 23	6.68000 +0.10	6.68	6.42	6.46	13,632
05 Jun 23	6.58000 +0.06	6.64	6.40	6.42	9,102
02 Jun 23	6.52000 +0.22	6.52	6.28	6.32	36,022
01 Jun 23	6.30000 -0.10	6.40	6.20	6.40	92,483
31 May 23	6.40000 -0.08	6.46	6.10	6.46	132,484
30 May 23	6.48000 +0.02	6.56	6.20	6.50	20,525
29 May 23	6.46000 -0.14	6.66	6.46	6.60	14,654
26 May 23	6.60000 -0.18	6.82	6.60	6.74	3,779
25 May 23	6.78000 +0.10	6.86	6.60	6.60	4,884
24 May 23	6.68000 +0.02	6.98	6.64	6.64	1,673
23 May 23	6.66000 -0.02	6.84	6.62	6.70	3,591
22 May 23	6.68000 -0.12	6.90	6.58	6.72	8,923
19 May 23	6.80000 +0.08	6.80	6.50	6.56	26,633
18 May 23	6.72000 +0.10	6.86	6.56	6.56	5,144
17 May 23	6.62000 -0.16	6.70	6.56	6.56	2,232
16 May 23	6.78000 +0.14	6.80	6.70	6.70	2,055
15 May 23	6.64000 -0.10	6.84	6.64	6.84	4,530
12 May 23	6.74000 -0.18	6.84	6.60	6.60	10,764
11 May 23	6.92000 -0.06	7.00	6.80	6.88	8,240
10 May 23	6.98000 +0.16	7.04	6.80	6.82	4,330
09 May 23	6.82000 -0.22	7.04	6.82	7.02	6,772
08 May 23	7.04000 -0.40	7.54	6.92	7.44	16,956
05 May 23	7.44000 -0.18	7.58	6.98	7.54	18,375
04 May 23	7.62000 +0.50	7.62	6.84	7.12	21,027
03 May 23	7.12000 -0.12	7.32	7.12	7.28	12,892
02 May 23	7.24000 -0.30	7.62	7.20	7.56	28,916
28 Apr 23	7.54000 -0.06	7.66	7.50	7.60	7,176
27 Apr 23	7.60000 -0.02	7.70	7.58	7.58	2,416
26 Apr 23	7.62000 +0.02	7.68	7.54	7.68	924
25 Apr 23	7.60000 -0.24	7.76	7.58	7.58	3,003
24 Apr 23	7.84000 -0.04	7.92	7.68	7.92	11,244
21 Apr 23	7.88000 +0.16	7.92	7.62	7.68	8,256
20 Apr 23	7.72000 +0.30	7.72	7.32	7.32	9,593
19 Apr 23	7.42000 -0.38	7.70	7.40	7.70	26,673
18 Apr 23	7.80000 +0.08	7.82	7.74	7.78	7,974
17 Apr 23	7.72000 +0.12	7.88	7.62	7.88	7,714
14 Apr 23	7.60000 -0.24	7.84	7.42	7.52	18,427
13 Apr 23	7.84000 +0.32	7.84	7.50	7.50	5,860
12 Apr 23	7.52000 +0.32	7.56	7.22	7.22	14,234
11 Apr 23	7.20000 -0.42	7.62	7.20	7.62	42,062
06 Apr 23	7.62000 +0.40	7.88	7.34	7.36	44,985
05 Apr 23	7.22000 +0.36	7.42	6.90	6.90	39,123
04 Apr 23	6.86000 +0.12	6.90	6.70	6.70	6,300
03 Apr 23	6.74000 -0.16	6.90	6.68	6.88	11,041
31 Mar 23	6.90000 +0.00	6.90	6.72	6.84	18,651
30 Mar 23	6.90000 +0.34	7.00	6.50	6.52	20,997
29 Mar 23	6.56000 +0.08	6.64	6.46	6.54	38,487
28 Mar 23	6.48000 -0.02	6.74	6.48	6.50	17,106
27 Mar 23	6.50000 -0.10	6.76	6.46	6.74	21,195
24 Mar 23	6.60000 -0.06	6.78	6.50	6.78	17,115
23 Mar 23	6.66000 -0.24	6.94	6.52	6.94	41,716
22 Mar 23	6.90000 -0.04	7.02	6.76	7.02	46,189
21 Mar 23	6.94000 -0.30	7.28	6.90	7.28	48,402
20 Mar 23	7.24000 -0.30	7.42	7.24	7.40	49,544
17 Mar 23	7.54000 +0.00	7.84	7.46	7.84	25,003
16 Mar 23	7.54000 -0.22	7.82	7.54	7.80	27,414
15 Mar 23	7.76000 -0.06	7.86	7.70	7.76	57,515
14 Mar 23	7.82000 +0.30	7.90	7.42	7.52	75,586
13 Mar 23	7.52000 -0.12	7.60	7.32	7.60	53,913
10 Mar 23	7.64000 -0.16	7.78	7.50	7.64	43,269
09 Mar 23	7.80000 -0.40	8.20	7.78	8.18	43,172
08 Mar 23	8.20000 +0.04	8.30	8.02	8.30	87,170
07 Mar 23	8.16000 +0.08	8.20	7.98	8.06	102,072
06 Mar 23	8.08000 +0.06	8.10	7.98	8.02	29,980
03 Mar 23	8.02000 +0.10	8.08	7.90	8.02	32,125
02 Mar 23	7.92000 +0.00	8.10	7.86	8.04	21,247
01 Mar 23	7.92000 -0.10	8.04	7.92	8.02	34,591
28 Feb 23	8.02000 -0.12	8.20	8.02	8.12	42,930
27 Feb 23	8.14000 -0.02	8.38	8.10	8.18	30,184
24 Feb 23	8.16000 +0.00	8.20	8.16	8.16	936
23 Feb 23	8.16000 +0.12	8.16	8.04	8.12	3,266
22 Feb 23	8.04000 -0.14	8.24	8.02	8.10	11,235
21 Feb 23	8.18000 +0.08	8.20	7.68	7.68	14,874
20 Feb 23	8.10000 +0.38	8.10	7.78	7.80	22,027
17 Feb 23	7.72000 +0.32	7.72	7.56	7.56	14,974
16 Feb 23	7.40000 -0.04	7.58	7.30	7.44	38,733
15 Feb 23	7.44000 -0.16	7.66	7.44	7.66	14,586
14 Feb 23	7.60000 +0.02	7.70	7.52	7.70	37,159
13 Feb 23	7.58000 -0.14	7.80	7.50	7.80	33,994
10 Feb 23	7.72000 -0.18	7.90	7.72	7.90	38,208
09 Feb 23	7.90000 +0.02	7.92	7.84	7.90	21,667
08 Feb 23	7.88000 -0.06	7.98	7.80	7.96	14,285
07 Feb 23	7.94000 +0.04	8.00	7.90	7.96	12,970
06 Feb 23	7.90000 -0.10	8.08	7.86	8.02	21,021
03 Feb 23	8.00000 +0.00	8.08	7.96	7.96	22,462
02 Feb 23	8.00000 +0.18	8.20	7.90	7.90	36,255
01 Feb 23	7.82000 -0.08	7.98	7.82	7.88	10,729
31 Jan 23	7.90000 -0.02	7.98	7.86	7.90	16,376
30 Jan 23	7.92000 -0.06	8.00	7.90	8.00	18,222
27 Jan 23	7.98000 +0.00	8.18	7.96	7.98	30,930
26 Jan 23	7.98000 +0.02	8.02	7.98	7.98	15,430
25 Jan 23	7.96000 +0.00	8.08	7.94	8.04	16,791
24 Jan 23	7.96000 -0.12	8.12	7.96	8.06	38,318
23 Jan 23	8.08000 +0.12	8.20	7.96	8.10	31,346
20 Jan 23	7.96000 -0.08	8.14	7.88	8.12	15,696
19 Jan 23	8.04000 -0.10	8.24	8.04	8.12	28,510
18 Jan 23	8.14000 -0.12	8.40	8.12	8.30	43,834
17 Jan 23	8.26000 +0.04	8.34	8.20	8.26	24,458
16 Jan 23	8.22000 +0.36	8.26	7.92	7.98	52,477
13 Jan 23	7.86000 +0.02	8.04	7.86	7.88	65,839
12 Jan 23	7.84000 +0.34	7.90	7.70	7.72	34,430
11 Jan 23	7.50000 +0.20	7.62	7.30	7.34	40,430
10 Jan 23	7.30000 +0.00	7.32	7.20	7.30	18,356
09 Jan 23	7.30000 -0.12	7.30	6.98	7.22	49,197
06 Jan 23	7.42000 -0.58	8.10	7.32	8.10	41,101
05 Jan 23	8.00000 -0.10	8.08	7.94	7.94	15,187
04 Jan 23	8.10000 +0.20	8.10	7.94	8.00	13,682
03 Jan 23	7.90000 +0.08	7.96	7.88	7.90	10,371
02 Jan 23	7.82000 +0.26	7.90	7.60	7.62	11,646
30 Dec 22	7.56000 +0.10	7.70	7.44	7.52	16,521
29 Dec 22	7.46000 -0.14	7.70	7.40	7.70	50,724
28 Dec 22	7.60000 -0.06	7.70	7.56	7.68	14,643
27 Dec 22	7.66000 +0.04	7.86	7.56	7.70	10,662
23 Dec 22	7.62000 -0.14	7.80	7.62	7.80	19,653
22 Dec 22	7.76000 -0.04	7.82	7.76	7.82	3,358
21 Dec 22	7.80000 +0.06	7.86	7.74	7.80	20,799
20 Dec 22	7.74000 -0.06	7.84	7.66	7.82	33,078
19 Dec 22	7.80000 -0.08	7.90	7.76	7.86	19,635
16 Dec 22	7.88000 -0.02	7.98	7.84	7.98	27,789
15 Dec 22	7.90000 -0.06	8.00	7.84	8.00	37,375
14 Dec 22	7.96000 +0.04	8.00	7.92	8.00	1,019
13 Dec 22	7.92000 -0.06	8.00	7.88	8.00	24,984
12 Dec 22	7.98000 +0.00	8.08	7.98	8.00	46,304
09 Dec 22	7.98000 +0.22	8.30	7.78	7.78	88,598
08 Dec 22	7.76000 +0.08	7.76	7.68	7.72	42,207
07 Dec 22	7.68000 -0.08	7.82	7.68	7.74	11,729
06 Dec 22	7.76000 +0.06	7.76	7.60	7.70	23,352
05 Dec 22	7.70000 +0.00	7.80	7.68	7.72	28,545
02 Dec 22	7.70000 +0.00	7.76	7.62	7.76	23,260
01 Dec 22	7.70000 +0.00	7.78	7.66	7.76	40,966
30 Nov 22	7.70000 +0.14	7.80	7.58	7.58	19,541
29 Nov 22	7.56000 -0.18	7.80	7.56	7.80	11,789
28 Nov 22	7.74000 +0.14	7.76	7.58	7.58	18,987
25 Nov 22	7.60000 +0.02	7.68	7.58	7.68	2,982
24 Nov 22	7.58000 -0.12	7.78	7.52	7.72	11,868
23 Nov 22	7.70000 -0.20	7.86	7.70	7.86	9,306
22 Nov 22	7.90000 -0.02	7.92	7.80	7.92	4,646
21 Nov 22	7.92000 +0.02	8.06	7.90	7.90	3,300
18 Nov 22	7.90000 -0.08	8.06	7.90	8.06	255
17 Nov 22	7.98000 +0.02	8.08	7.96	8.08	2,362
16 Nov 22	7.96000 +0.04	8.04	7.96	8.00	11,619
15 Nov 22	7.92000 -0.08	8.04	7.90	8.04	1,255
14 Nov 22	8.00000 +0.02	8.12	7.90	7.90	12,215
11 Nov 22	7.98000 -0.10	8.10	7.94	8.10	17,632
10 Nov 22	8.08000 +0.16	8.10	8.00	8.10	9,757
09 Nov 22	7.92000 -0.30	8.14	7.90	8.14	20,965
08 Nov 22	8.22000 +0.06	8.22	8.08	8.16	5,930
07 Nov 22	8.16000 +0.02	8.20	8.04	8.20	3,749
04 Nov 22	8.14000 +0.04	8.20	7.90	8.10	21,274
03 Nov 22	8.10000 -0.10	8.28	8.10	8.28	3,985
02 Nov 22	8.20000 -0.02	8.38	8.20	8.38	1,229
01 Nov 22	8.22000 +0.04	8.40	8.12	8.26	10,039
31 Oct 22	8.18000 -0.02	8.18	8.12	8.14	14,892
28 Oct 22	8.20000 -0.16	8.38	8.10	8.28	12,465
27 Oct 22	8.36000 +0.10	8.38	8.18	8.20	6,758
26 Oct 22	8.26000 +0.12	8.26	8.20	8.20	1,247
25 Oct 22	8.14000 +0.00	8.40	8.14	8.20	10,751
24 Oct 22	8.14000 +0.00	8.32	8.08	8.32	8,917
21 Oct 22	8.14000 -0.38	8.44	8.14	8.44	7,114
20 Oct 22	8.52000 +0.04	8.52	8.44	8.52	1,743
19 Oct 22	8.48000 +0.02	8.54	8.48	8.50	5,095
18 Oct 22	8.46000 +0.26	8.64	8.32	8.32	13,736
17 Oct 22	8.20000 -0.16	8.46	8.20	8.46	2,175
14 Oct 22	8.36000 +0.02	8.36	8.24	8.32	965
13 Oct 22	8.34000 +0.18	8.38	8.24	8.28	2,626
12 Oct 22	8.16000 -0.16	8.38	8.16	8.20	4,937
11 Oct 22	8.32000 -0.14	8.32	8.30	8.30	23
10 Oct 22	8.46000 +0.04	8.46	8.46	8.46	1
07 Oct 22	8.42000 -0.04	8.48	8.30	8.34	6,221
06 Oct 22	8.46000 +0.08	8.50	8.30	8.30	2,747
05 Oct 22	8.38000 +0.10	8.40	8.36	8.40	4,789
04 Oct 22	8.28000 -0.22	8.58	8.28	8.58	7,099
03 Oct 22	8.50000 +0.00	8.70	8.50	8.70	2,109
30 Sep 22	8.50000 +0.12	8.50	7.92	8.26	59,299
29 Sep 22	8.38000 -0.36	8.78	8.38	8.62	3,475
28 Sep 22	8.74000 +0.24	8.86	8.26	8.26	4,441
27 Sep 22	8.50000 +0.12	8.60	8.32	8.32	11,063
26 Sep 22	8.38000 -0.42	8.80	8.24	8.68	10,500
23 Sep 22	8.80000 -0.20	9.08	8.58	9.08	15,274
22 Sep 22	9.00000 -0.18	9.14	8.88	9.14	8,578
21 Sep 22	9.18000 +0.04	9.18	9.14	9.14	877
20 Sep 22	9.14000 -0.06	9.48	9.14	9.22	10,581
19 Sep 22	9.20000 -0.10	9.40	9.20	9.22	3,606
16 Sep 22	9.30000 -0.30	9.74	9.12	9.68	14,800
15 Sep 22	9.60000 -0.12	9.88	9.52	9.88	6,226
14 Sep 22	9.72000 -0.08	9.90	9.72	9.76	3,712
13 Sep 22	9.80000 -0.04	9.90	9.76	9.88	3,971
12 Sep 22	9.84000 -0.02	9.90	9.82	9.82	3,176
09 Sep 22	9.86000 -0.12	10.00	9.86	10.00	4,297
08 Sep 22	9.98000 +0.10	9.98	9.92	9.92	367
07 Sep 22	9.88000 +0.02	9.94	9.82	9.84	3,878
06 Sep 22	9.86000 -0.02	9.88	9.80	9.80	1,485
05 Sep 22	9.88000 +0.02	9.88	9.80	9.80	1,101
02 Sep 22	9.86000 -0.06	9.90	9.78	9.82	869
01 Sep 22	9.92000 +0.12	9.94	9.82	9.94	1,689
31 Aug 22	9.80000 -0.12	9.88	9.80	9.84	4,091
30 Aug 22	9.92000 -0.06	9.98	9.86	9.98	703
29 Aug 22	9.98000 +0.00	10.00	9.90	10.00	2,148
26 Aug 22	9.98000 +0.06	10.00	9.98	9.98	673
25 Aug 22	9.92000 -0.04	10.00	9.92	10.00	1,762
24 Aug 22	9.96000 +0.02	10.00	9.92	10.00	1,427
23 Aug 22	9.94000 +0.08	10.00	9.94	9.98	1,819
22 Aug 22	9.86000 -0.10	10.00	9.86	10.00	8,696
19 Aug 22	9.96000 -0.02	10.00	9.90	9.90	5,523
18 Aug 22	9.98000 -0.12	9.98	9.86	9.90	2,459
17 Aug 22	10.10000 +0.50	10.10	9.58	9.70	34,653
16 Aug 22	9.60000 -0.45	10.05	9.58	10.05	43,710
15 Aug 22	10.05000 +0.00	10.05	9.98	10.05	21,240
12 Aug 22	10.05000 +0.00	10.05	10.00	10.05	3,981
11 Aug 22	10.05000 +0.07	10.15	10.00	10.15	17,958
10 Aug 22	9.98000 -0.12	10.15	9.98	10.10	20,034
09 Aug 22	10.10000 -0.10	10.15	10.05	10.15	439
08 Aug 22	10.20000 +0.20	10.20	10.00	10.15	7,394
05 Aug 22	10.00000 -0.15	10.15	9.92	9.92	2,276
04 Aug 22	10.15000 +0.10	10.15	9.90	10.05	6,808
03 Aug 22	10.05000 -0.05	10.20	10.00	10.10	7,945
02 Aug 22	10.10000 +0.00	10.15	9.90	9.90	6,554
01 Aug 22	10.10000 +0.05	10.10	9.98	10.05	342
29 Jul 22	10.05000 +0.09	10.15	9.90	10.00	6,970
28 Jul 22	9.96000 -0.14	10.20	9.96	10.15	3,093
27 Jul 22	10.10000 +0.10	10.20	10.05	10.05	10,334
26 Jul 22	10.00000 -0.15	10.15	10.00	10.00	3,572
25 Jul 22	10.15000 -0.10	10.30	10.00	10.25	8,971
22 Jul 22	10.25000 -0.10	10.40	10.20	10.20	1,747
21 Jul 22	10.35000 +0.30	10.40	10.00	10.00	1,084
20 Jul 22	10.05000 +0.05	10.75	9.80	9.90	12,044
19 Jul 22	10.00000 +0.00	10.05	9.90	9.98	6,973
18 Jul 22	10.00000 -0.35	10.15	9.80	9.80	25,035
15 Jul 22	10.35000 -0.05	10.95	10.20	10.95	7,277
14 Jul 22	10.40000 -0.15	10.65	10.40	10.50	1,947
13 Jul 22	10.55000 +0.05	10.80	10.40	10.40	4,951
12 Jul 22	10.50000 -0.10	10.70	10.20	10.50	4,963
11 Jul 22	10.60000 -0.10	10.85	10.55	10.55	5,621
08 Jul 22	10.70000 -0.20	11.05	10.70	10.95	3,338
07 Jul 22	10.90000 +0.50	11.00	10.50	10.50	1,282
06 Jul 22	10.40000 -0.50	10.90	10.40	10.90	3,736
05 Jul 22	10.90000 +0.10	11.20	10.90	10.95	2,099
04 Jul 22	10.80000 +0.00	11.00	10.60	10.95	3,633
01 Jul 22	10.80000 -0.15	11.15	10.80	11.10	1,177
30 Jun 22	10.95000 -0.05	11.25	10.80	11.00	2,757
29 Jun 22	11.00000 -0.30	11.30	11.00	11.30	1,873
28 Jun 22	11.30000 +0.00	11.30	11.30	11.30	3,039
27 Jun 22	11.30000 +0.20	11.30	11.25	11.25	737
24 Jun 22	11.10000 -0.20	11.30	11.10	11.15	4,030
23 Jun 22	11.30000 +0.10	11.30	11.15	11.15	6,356
22 Jun 22	11.20000 -0.10	11.25	10.90	11.10	4,148
21 Jun 22	11.30000 -0.10	11.65	11.05	11.25	1,839
20 Jun 22	11.40000 +0.05	11.45	11.35	11.45	1,628
17 Jun 22	11.35000 +0.05	11.55	11.05	11.15	7,250
16 Jun 22	11.30000 -0.35	11.75	11.25	11.70	8,455
15 Jun 22	11.65000 -0.05	12.05	11.60	12.05	5,109
14 Jun 22	11.70000 +0.00	11.75	11.70	11.75	1,369
13 Jun 22	11.70000 -0.30	12.00	11.70	12.00	749
10 Jun 22	12.00000 +0.25	12.00	11.75	11.75	1,998
09 Jun 22	11.75000 -0.05	12.10	11.75	12.10	3,131
08 Jun 22	11.80000 +0.00	11.90	11.80	11.85	105
07 Jun 22	11.80000 +0.00	12.00	11.80	11.80	1,397
06 Jun 22	11.80000 -0.30	12.20	11.80	12.15	2,607
03 Jun 22	12.10000 +0.10	12.10	12.00	12.00	389
02 Jun 22	12.00000 -0.20	12.00	12.00	12.00	1
01 Jun 22	12.20000 +0.10	12.20	12.00	12.20	1,778
31 May 22	12.10000 -0.10	12.45	12.00	12.05	3,482
30 May 22	12.20000 -0.20	12.70	12.10	12.65	4,324
27 May 22	12.40000 -0.10	12.50	12.20	12.30	2,418
26 May 22	12.50000 -0.05	12.70	12.50	12.65	458
25 May 22	12.55000 +0.10	12.55	12.25	12.45	4,508
24 May 22	12.45000 -0.05	12.55	12.45	12.55	527
23 May 22	12.50000 +0.00	12.65	12.20	12.20	885
20 May 22	12.50000 -0.05	12.80	12.50	12.50	3,922
19 May 22	12.55000 -0.10	12.70	12.50	12.50	1,032
18 May 22	12.65000 +0.15	12.70	12.65	12.70	1,012
17 May 22	12.50000 +0.05	12.65	12.50	12.55	2,918
16 May 22	12.45000 +0.20	12.75	12.40	12.75	3,592
13 May 22	12.25000 +0.00	12.45	12.00	12.10	13,003
12 May 22	12.25000 -0.15	12.70	12.00	12.50	18,282
11 May 22	12.40000 +0.15	12.50	12.35	12.35	3,977
10 May 22	12.25000 +0.20	12.35	12.10	12.30	9,549
09 May 22	12.05000 +0.00	12.30	12.05	12.05	5,873
06 May 22	12.05000 -0.20	12.50	12.05	12.30	8,201
05 May 22	12.25000 +0.15	12.40	12.20	12.20	5,137
04 May 22	12.10000 +0.15	12.20	11.80	11.90	4,003
03 May 22	11.95000 +0.05	12.20	11.85	11.85	12,168
02 May 22	11.90000 +0.05	12.00	11.70	11.90	6,228
29 Apr 22	11.85000 +0.15	11.90	11.70	11.70	3,135
28 Apr 22	11.70000 -0.10	11.80	11.70	11.80	8,338
27 Apr 22	11.80000 -0.05	12.10	11.70	11.85	5,888
26 Apr 22	11.85000 +0.05	12.25	11.85	11.90	4,009
25 Apr 22	11.80000 -0.30	12.15	11.80	12.15	9,467
22 Apr 22	12.10000 -0.10	12.25	12.10	12.10	6,890
21 Apr 22	12.20000 +0.15	12.25	12.05	12.05	2,941
20 Apr 22	12.05000 -0.30	12.45	12.00	12.40	11,352
19 Apr 22	12.35000 +0.10	12.45	12.35	12.35	2,626
14 Apr 22	12.25000 -0.05	12.30	12.10	12.20	4,454
13 Apr 22	12.30000 +0.10	12.30	12.15	12.25	2,307
12 Apr 22	12.20000 +0.10	12.20	12.15	12.15	1,732
11 Apr 22	12.10000 -0.30	12.50	12.10	12.50	7,556
08 Apr 22	12.40000 -0.10	12.60	12.40	12.50	3,533
07 Apr 22	12.50000 -0.10	12.60	12.50	12.55	7,082
06 Apr 22	12.60000 -0.05	12.60	12.45	12.60	15,925
05 Apr 22	12.65000 -0.25	12.85	12.65	12.85	18,754
04 Apr 22	12.90000 +0.10	12.90	12.50	12.75	24,173
01 Apr 22	12.80000 +0.10	12.95	12.70	12.70	9,470
31 Mar 22	12.70000 +0.00	12.85	12.70	12.85	4,831
30 Mar 22	12.70000 +0.00	12.95	12.70	12.70	3,594
29 Mar 22	12.70000 -0.25	13.05	12.70	13.00	6,861
28 Mar 22	12.95000 +0.10	13.20	12.55	13.20	41,219
25 Mar 22	12.85000 -0.15	13.50	12.75	13.50	13,684
24 Mar 22	13.00000 +0.05	13.10	12.90	13.00	6,505
23 Mar 22	12.95000 -0.20	13.20	12.95	13.15	11,445
22 Mar 22	13.15000 -0.25	13.35	13.15	13.35	17,290
21 Mar 22	13.40000 -0.35	13.60	13.30	13.60	4,984
18 Mar 22	13.75000 +0.20	13.80	13.45	13.45	7,723
17 Mar 22	13.55000 +0.00	13.85	13.50	13.55	9,523
16 Mar 22	13.55000 +0.50	13.80	13.20	13.20	21,201
15 Mar 22	13.05000 -0.25	13.35	13.05	13.30	5,363
14 Mar 22	13.30000 +0.15	13.40	13.10	13.25	9,289
11 Mar 22	13.15000 -0.65	13.60	13.15	13.40	6,621
10 Mar 22	13.80000 +0.15	13.85	13.50	13.60	7,685
09 Mar 22	13.65000 -0.15	13.95	13.15	13.90	55,560
08 Mar 22	13.80000 +0.65	14.00	13.10	13.10	17,967
07 Mar 22	13.15000 +0.05	13.40	12.95	13.00	19,593
04 Mar 22	13.10000 -0.20	13.40	13.10	13.35	12,154
03 Mar 22	13.30000 -0.15	13.50	13.30	13.45	3,969
02 Mar 22	13.45000 +0.45	13.50	13.25	13.40	7,189
01 Mar 22	13.00000 -0.45	13.75	13.00	13.75	15,601
28 Feb 22	13.45000 -0.10	13.95	13.45	13.80	3,202
25 Feb 22	13.55000 +0.00	14.00	13.55	13.65	16,018
24 Feb 22	13.55000 +0.00	13.95	13.30	13.55	7,650
23 Feb 22	13.55000 +0.15	13.90	13.40	13.40	1,097
22 Feb 22	13.40000 -0.25	13.90	13.40	13.50	4,241
21 Feb 22	13.65000 +0.25	13.65	13.40	13.40	1,050
18 Feb 22	13.40000 +0.00	13.60	13.40	13.55	2,499
17 Feb 22	13.40000 -0.25	13.80	13.40	13.70	1,350
16 Feb 22	13.65000 +0.00	13.95	13.65	13.80	2,978
15 Feb 22	13.65000 +0.30	13.95	13.00	13.05	10,969
14 Feb 22	13.35000 +0.05	13.35	12.80	13.30	15,927
11 Feb 22	13.30000 -0.25	13.70	13.30	13.35	7,526
10 Feb 22	13.55000 +0.00	13.65	13.45	13.45	317
09 Feb 22	13.55000 +0.00	13.65	13.45	13.60	806
08 Feb 22	13.55000 -0.05	13.70	13.50	13.65	9,329
07 Feb 22	13.60000 +0.10	13.65	13.20	13.60	6,869
04 Feb 22	13.50000 -0.30	13.70	13.50	13.65	6,832
03 Feb 22	13.80000 +0.30	13.95	13.50	13.50	7,517
02 Feb 22	13.50000 +0.05	13.50	13.40	13.50	8,441
01 Feb 22	13.45000 -0.05	13.50	13.35	13.50	597
31 Jan 22	13.50000 +0.00	13.50	13.30	13.30	5,632
28 Jan 22	13.50000 +0.00	13.50	13.25	13.50	7,821
27 Jan 22	13.50000 -0.10	13.60	13.00	13.55	23,434
26 Jan 22	13.60000 -0.20	13.90	13.60	13.70	12,924
25 Jan 22	13.80000 +0.15	13.95	13.80	13.85	11,460
24 Jan 22	13.65000 -0.30	14.00	13.65	13.85	17,777
21 Jan 22	13.95000 -0.05	14.00	13.90	14.00	10,743
20 Jan 22	14.00000 +0.05	14.10	13.90	13.95	4,403
19 Jan 22	13.95000 -0.05	14.15	13.95	14.00	23,391
18 Jan 22	14.00000 -0.20	14.25	13.90	14.20	21,430
17 Jan 22	14.20000 +0.00	14.25	14.10	14.20	3,351
14 Jan 22	14.20000 +0.15	14.20	14.15	14.15	2,130
13 Jan 22	14.05000 -0.05	14.25	14.05	14.20	2,481
12 Jan 22	14.10000 +0.10	14.25	14.00	14.10	10,109
11 Jan 22	14.00000 -0.10	14.35	14.00	14.20	3,049
10 Jan 22	14.10000 -0.05	14.25	14.10	14.15	5,762
07 Jan 22	14.15000 +0.15	14.30	13.80	14.00	19,747
06 Jan 22	14.00000 -0.45	14.45	14.00	14.30	10,980
05 Jan 22	14.45000 -0.05	14.70	14.45	14.60	10,563
04 Jan 22	14.50000 +0.35	14.70	14.15	14.15	10,884
03 Jan 22	14.15000 +0.15	14.30	14.00	14.10	10,619
30 Dec 21	14.00000 +0.05	14.00	13.90	13.90	267
29 Dec 21	13.95000 +0.15	14.00	13.90	13.90	5,818
28 Dec 21	13.80000 -0.15	14.00	13.80	13.95	15,165
27 Dec 21	13.95000 -0.05	14.00	13.90	13.90	897
23 Dec 21	14.00000 +0.10	14.00	13.70	13.95	1,755
22 Dec 21	13.90000 -0.05	13.90	13.70	13.80	5,880
21 Dec 21	13.95000 +0.10	13.95	13.80	13.95	2,782
20 Dec 21	13.85000 -0.15	14.15	13.75	14.15	649
17 Dec 21	14.00000 +0.05	14.00	13.60	13.80	8,039
16 Dec 21	13.95000 +0.20	14.05	13.85	14.00	9,825
15 Dec 21	13.75000 -0.20	14.00	13.75	14.00	684
14 Dec 21	13.95000 +0.20	14.10	13.75	13.90	2,047
13 Dec 21	13.75000 -0.25	14.05	13.75	14.05	490
10 Dec 21	14.00000 +0.25	14.10	13.70	13.95	6,426
09 Dec 21	13.75000 -0.35	14.10	13.75	13.90	10,477
08 Dec 21	14.10000 +0.20	14.20	13.90	13.90	14,222
07 Dec 21	13.90000 +0.15	14.00	13.90	14.00	10,674
06 Dec 21	13.75000 -0.30	14.10	13.75	14.05	4,394
03 Dec 21	14.05000 -0.35	14.65	14.05	14.65	8,035
02 Dec 21	14.40000 -0.15	14.40	14.10	14.10	1,533
01 Dec 21	14.55000 -0.20	14.75	14.35	14.75	418
30 Nov 21	14.75000 +0.15	14.75	14.35	14.45	1,529
29 Nov 21	14.60000 -0.05	14.80	14.30	14.80	8,501
26 Nov 21	14.65000 -0.05	14.70	14.65	14.70	214
25 Nov 21	14.70000 +0.20	14.90	14.65	14.85	7,022
24 Nov 21	14.50000 -0.20	14.70	14.50	14.70	1,720
23 Nov 21	14.70000 -0.05	14.70	14.35	14.65	4,634
22 Nov 21	14.75000 +0.00	14.85	14.65	14.80	2,755
19 Nov 21	14.75000 -0.10	14.85	14.60	14.85	4,548
18 Nov 21	14.85000 +0.15	14.85	14.60	14.70	13,755
17 Nov 21	14.70000 -0.20	14.90	14.65	14.90	19,687
16 Nov 21	14.90000 +0.00	15.00	14.80	14.95	2,169
15 Nov 21	14.90000 +0.00	15.00	14.80	14.95	5,677
12 Nov 21	14.90000 +0.05	14.95	14.80	14.80	737
11 Nov 21	14.85000 +0.00	14.90	14.80	14.90	12,385
10 Nov 21	14.85000 +0.10	15.10	14.80	14.95	12,236
09 Nov 21	14.75000 -0.30	15.00	14.60	15.00	10,778
08 Nov 21	15.05000 -0.15	15.30	14.95	14.95	15,499
05 Nov 21	15.20000 +0.10	15.25	15.10	15.20	875
04 Nov 21	15.10000 +0.00	15.10	14.95	15.05	2,882
03 Nov 21	15.10000 +0.05	15.25	15.05	15.05	278
02 Nov 21	15.05000 +0.00	15.25	15.05	15.10	618
01 Nov 21	15.05000 +0.25	15.35	15.00	15.35	2,396
29 Oct 21	14.80000 -0.20	15.00	14.70	15.00	29,404
28 Oct 21	15.00000 -0.25	15.35	14.95	15.35	4,732
27 Oct 21	15.25000 +0.20	15.35	15.15	15.15	7,815
26 Oct 21	15.05000 +0.25	15.30	14.45	14.60	21,649
25 Oct 21	14.80000 +0.20	14.80	14.60	14.60	2,966
22 Oct 21	14.60000 +0.10	14.70	14.35	14.50	4,874
21 Oct 21	14.50000 +0.10	14.50	14.25	14.45	7,346
20 Oct 21	14.40000 +0.00	14.45	14.25	14.30	5,198
19 Oct 21	14.40000 -0.10	14.50	14.30	14.40	7,984
18 Oct 21	14.50000 +0.05	14.50	14.45	14.45	1,858
15 Oct 21	14.45000 +0.15	14.50	14.35	14.50	416
14 Oct 21	14.30000 -0.10	14.30	14.30	14.30	737
13 Oct 21	14.40000 +0.00	14.45	14.25	14.45	4,511
12 Oct 21	14.40000 +0.15	14.50	14.20	14.20	4,242
11 Oct 21	14.25000 +0.25	14.35	14.05	14.10	5,049
08 Oct 21	14.00000 -0.10	14.10	14.00	14.00	319
07 Oct 21	14.10000 +0.15	14.10	14.00	14.00	620
06 Oct 21	13.95000 -0.05	14.20	13.85	14.00	11,309
05 Oct 21	14.00000 -0.40	14.35	14.00	14.30	11,887
04 Oct 21	14.40000 +0.00	14.45	14.20	14.45	4,804
01 Oct 21	14.40000 +0.55	14.45	13.80	13.90	7,706
30 Sep 21	13.85000 +0.30	14.15	13.65	13.65	18,314
29 Sep 21	13.55000 +0.20	13.75	13.40	13.50	6,663
28 Sep 21	13.35000 +0.00	13.70	13.35	13.70	308
27 Sep 21	13.35000 +0.40	13.70	13.05	13.05	9,378
24 Sep 21	12.95000 -0.05	13.15	12.70	13.00	19,490
23 Sep 21	13.00000 -0.20	13.20	12.90	13.20	8,196
22 Sep 21	13.20000 +0.25	13.20	12.90	13.00	26,985
21 Sep 21	12.95000 -0.60	13.50	12.90	13.50	73,222
20 Sep 21	13.55000 +0.00	13.60	13.50	13.55	4,067
17 Sep 21	13.55000 +0.10	13.65	13.25	13.45	10,814
16 Sep 21	13.45000 +0.15	13.70	13.35	13.40	21,798
15 Sep 21	13.30000 +0.45	13.50	12.80	13.10	19,577
14 Sep 21	12.85000 -0.40	13.45	12.85	13.30	20,020
13 Sep 21	13.25000 -0.20	13.75	13.25	13.50	9,886
10 Sep 21	13.45000 -0.05	13.75	13.45	13.55	7,152
09 Sep 21	13.50000 +0.00	13.90	13.45	13.60	17,044
08 Sep 21	13.50000 -0.30	13.95	13.40	13.95	22,093
07 Sep 21	13.80000 -0.30	14.20	13.80	14.20	27,201
06 Sep 21	14.10000 -0.15	14.45	14.10	14.40	23,133
03 Sep 21	14.25000 -0.10	14.45	14.25	14.35	1,407
02 Sep 21	14.35000 +0.00	14.45	14.30	14.45	3,991
01 Sep 21	14.35000 +0.05	14.50	14.25	14.45	5,900
31 Aug 21	14.30000 +0.00	14.50	14.30	14.30	6,650
30 Aug 21	14.30000 +0.10	14.40	14.20	14.25	3,889
27 Aug 21	14.20000 +0.00	14.30	14.20	14.30	12,615
26 Aug 21	14.20000 +0.10	14.40	14.05	14.05	13,788
25 Aug 21	14.10000 +0.00	14.35	14.10	14.15	6,448
24 Aug 21	14.10000 +0.05	14.25	14.05	14.25	9,771
23 Aug 21	14.05000 -0.30	14.65	14.00	14.55	22,410
20 Aug 21	14.35000 +0.15	14.50	14.20	14.30	10,984
19 Aug 21	14.20000 +0.00	14.40	14.20	14.20	9,025
18 Aug 21	14.20000 +0.05	14.40	14.05	14.10	14,395
17 Aug 21	14.15000 -0.50	14.55	14.15	14.45	11,684
16 Aug 21	14.65000 +0.35	14.65	14.40	14.65	7,876
13 Aug 21	14.30000 -0.35	14.70	14.30	14.45	5,997
12 Aug 21	14.65000 +0.40	14.70	14.35	14.35	7,659
11 Aug 21	14.25000 -0.25	14.60	14.15	14.55	6,928
10 Aug 21	14.50000 -0.40	14.65	14.25	14.65	1,615
09 Aug 21	14.90000 +0.55	14.90	14.25	14.25	8,380
06 Aug 21	14.35000 +0.00	14.40	14.30	14.40	3,064
05 Aug 21	14.35000 -0.20	14.55	14.30	14.45	3,527
04 Aug 21	14.55000 -0.05	14.60	14.35	14.35	2,372
03 Aug 21	14.60000 +0.00	14.70	14.40	14.60	8,395
02 Aug 21	14.60000 +0.45	14.75	14.40	14.55	14,513
30 Jul 21	14.15000 -0.45	14.70	14.15	14.65	17,372
29 Jul 21	14.60000 -0.30	15.00	14.60	15.00	1,084
28 Jul 21	14.90000 +0.25	14.90	14.65	14.85	1,380
27 Jul 21	14.65000 -0.15	14.80	14.55	14.80	6,113
26 Jul 21	14.80000 -0.05	14.85	14.50	14.80	4,046
23 Jul 21	14.85000 +0.05	15.00	14.70	14.85	7,753
22 Jul 21	14.80000 -0.20	15.00	14.75	15.00	5,351
21 Jul 21	15.00000 +0.45	15.10	14.70	14.70	4,993
20 Jul 21	14.55000 +0.00	15.00	14.50	14.50	6,826
19 Jul 21	14.55000 -0.25	15.00	14.50	14.80	10,231
16 Jul 21	14.80000 -0.20	15.10	14.80	15.00	7,703
15 Jul 21	15.00000 +0.10	15.00	14.95	14.95	2,147
14 Jul 21	14.90000 +0.15	14.95	14.90	14.90	898
13 Jul 21	14.75000 -0.20	15.10	14.75	15.00	2,813
12 Jul 21	14.95000 +0.20	15.15	14.95	15.00	1,449
09 Jul 21	14.75000 -0.20	15.05	14.75	15.05	2,073
08 Jul 21	14.95000 -0.10	15.10	14.75	15.10	6,027
07 Jul 21	15.05000 +0.05	15.10	14.60	15.00	5,860
06 Jul 21	15.00000 -0.05	15.15	15.00	15.15	1,604
05 Jul 21	15.05000 -0.05	15.25	15.00	15.10	5,377
02 Jul 21	15.10000 -0.35	15.45	15.10	15.45	9,833
01 Jul 21	15.45000 +0.55	15.50	15.15	15.30	11,171
30 Jun 21	14.90000 +0.10	15.00	14.90	15.00	6,614
29 Jun 21	14.80000 -0.15	15.00	14.70	15.00	2,798
28 Jun 21	14.95000 +0.25	15.05	14.95	15.00	2,886
25 Jun 21	14.70000 -0.25	15.00	14.70	15.00	9,060
24 Jun 21	14.95000 -0.10	15.00	14.85	14.95	19,513
23 Jun 21	15.05000 +0.10	15.10	14.90	15.05	7,808
22 Jun 21	14.95000 -0.10	15.10	14.95	15.05	6,010
21 Jun 21	15.05000 +0.15	15.10	15.00	15.10	3,653
18 Jun 21	14.90000 -0.25	15.25	14.90	15.20	15,421
17 Jun 21	15.15000 +0.05	15.30	15.10	15.30	1,096
16 Jun 21	15.10000 -0.10	15.30	15.10	15.25	4,437
15 Jun 21	15.20000 -0.15	15.30	15.10	15.25	12,649
14 Jun 21	15.35000 +0.05	15.40	15.30	15.35	13,112
11 Jun 21	15.30000 -0.05	15.40	15.25	15.35	11,993
10 Jun 21	15.35000 +0.15	15.40	15.35	15.40	45
09 Jun 21	15.20000 -0.05	15.40	15.20	15.30	8,340
08 Jun 21	15.25000 -0.10	15.40	15.25	15.25	5,021
07 Jun 21	15.35000 +0.05	15.50	15.30	15.35	1,271
04 Jun 21	15.30000 -0.20	15.50	15.25	15.50	2,232
03 Jun 21	15.50000 +0.20	15.50	15.35	15.35	1,386
02 Jun 21	15.30000 -0.05	15.45	15.30	15.35	1,230
01 Jun 21	15.35000 +0.20	15.40	15.30	15.30	1,920
31 May 21	15.15000 -0.05	15.35	15.15	15.30	3,729
28 May 21	15.20000 -0.10	15.35	15.10	15.35	1,961
27 May 21	15.30000 +0.10	15.40	15.20	15.35	469
26 May 21	15.20000 +0.05	15.30	15.15	15.25	3,627
25 May 21	15.15000 +0.05	15.35	15.00	15.20	13,801
21 May 21	15.10000 +0.15	15.20	15.00	15.15	3,434
20 May 21	14.95000 -0.25	15.20	14.95	15.20	4,149
19 May 21	15.20000 -0.10	15.30	15.05	15.30	5,427
18 May 21	15.30000 +0.00	15.40	15.25	15.40	2,579
17 May 21	15.30000 +0.10	15.30	15.25	15.30	2,341
14 May 21	15.20000 -0.05	15.30	15.20	15.30	4,921
13 May 21	15.25000 -0.10	15.45	15.00	15.45	12,807
12 May 21	15.35000 +0.00	15.45	15.35	15.45	4,753
11 May 21	15.35000 -0.05	15.60	15.10	15.35	13,861
10 May 21	15.40000 -0.05	15.50	15.35	15.50	2,660
07 May 21	15.45000 -0.10	15.55	15.30	15.55	8,619
06 May 21	15.55000 -0.15	15.70	15.45	15.70	2,234
05 May 21	15.70000 +0.20	15.70	15.55	15.55	2,309
04 May 21	15.50000 +0.10	15.55	15.35	15.40	2,511
03 May 21	15.40000 -0.35	15.55	15.40	15.45	2,388
30 Apr 21	15.75000 +0.05	15.85	15.50	15.50	5,910
29 Apr 21	15.70000 +0.35	15.75	15.40	15.40	3,006
28 Apr 21	15.35000 -0.10	15.45	15.25	15.45	1,906
27 Apr 21	15.45000 +0.10	15.45	15.30	15.40	1,233
26 Apr 21	15.35000 +0.00	15.50	15.30	15.35	960
23 Apr 21	15.35000 -0.05	15.35	15.35	15.35	751
22 Apr 21	15.40000 +0.10	15.75	15.25	15.25	15,167
21 Apr 21	15.30000 +0.00	15.30	15.15	15.20	3,655
20 Apr 21	15.30000 +0.10	15.55	15.10	15.30	11,144
19 Apr 21	15.20000 -0.20	15.55	15.15	15.55	4,189
16 Apr 21	15.40000 -0.20	15.65	15.40	15.60	3,565
15 Apr 21	15.60000 +0.15	15.80	15.55	15.60	3,518
14 Apr 21	15.45000 +0.00	15.45	15.45	15.45	0
13 Apr 21	15.45000 -0.10	15.65	15.35	15.65	2,354
12 Apr 21	15.55000 +0.25	15.60	15.40	15.40	4,196
09 Apr 21	15.30000 -0.20	15.60	15.20	15.60	12,872
08 Apr 21	15.50000 +0.00	15.60	15.45	15.45	1,424
07 Apr 21	15.50000 -0.05	15.55	15.45	15.50	2,247
06 Apr 21	15.55000 +0.10	15.60	15.45	15.60	2,660
01 Apr 21	15.45000 -0.15	15.80	15.45	15.80	2,429
31 Mar 21	15.60000 -0.30	15.90	15.50	15.90	2,121
30 Mar 21	15.90000 +0.30	16.00	15.70	15.75	11,650
29 Mar 21	15.60000 +0.00	15.80	15.45	15.50	3,187
26 Mar 21	15.60000 +0.25	15.85	15.20	15.20	15,837
25 Mar 21	15.35000 +0.10	15.50	15.20	15.30	6,819
24 Mar 21	15.25000 -0.20	15.60	15.25	15.50	8,631
23 Mar 21	15.45000 +0.25	15.60	15.00	15.35	23,764
22 Mar 21	15.20000 -0.05	15.35	15.05	15.30	7,553
19 Mar 21	15.25000 -0.30	15.60	15.25	15.45	8,363
18 Mar 21	15.55000 +0.05	15.65	15.40	15.65	6,040
17 Mar 21	15.50000 +0.00	15.80	15.45	15.60	12,807
16 Mar 21	15.50000 +0.00	15.60	15.35	15.45	2,660
15 Mar 21	15.50000 +0.00	15.90	15.25	15.45	13,474
12 Mar 21	15.50000 -0.10	15.55	15.30	15.30	12,300
11 Mar 21	15.60000 +0.05	15.75	15.40	15.70	11,044
10 Mar 21	15.55000 -0.05	15.90	15.55	15.60	9,456
09 Mar 21	15.60000 +0.00	15.90	15.55	15.60	9,917
08 Mar 21	15.60000 +0.00	15.85	15.10	15.70	9,005
05 Mar 21	15.60000 +0.00	15.80	15.35	15.70	19,727
04 Mar 21	15.60000 +0.00	15.60	15.50	15.60	404
03 Mar 21	15.60000 +0.00	15.80	15.50	15.65	9,875
02 Mar 21	15.60000 +0.30	15.75	15.45	15.45	19,163
01 Mar 21	15.30000 -0.20	15.95	15.30	15.70	8,705
26 Feb 21	15.50000 -0.05	15.75	15.40	15.55	4,426
25 Feb 21	15.55000 +0.10	15.60	15.30	15.55	2,679
24 Feb 21	15.45000 -0.15	15.55	15.10	15.50	9,421
23 Feb 21	15.60000 -0.30	16.00	15.50	15.95	9,633
22 Feb 21	15.90000 +0.15	16.00	15.50	15.90	9,745
19 Feb 21	15.75000 +0.05	15.90	15.65	15.70	2,026
18 Feb 21	15.70000 -0.05	15.85	15.60	15.85	502
17 Feb 21	15.75000 +0.15	15.75	15.50	15.75	2,148
16 Feb 21	15.60000 -0.15	15.75	15.60	15.70	9,599
15 Feb 21	15.75000 +0.10	15.80	15.60	15.70	6,409
12 Feb 21	15.65000 +0.00	15.75	15.50	15.75	5,748
11 Feb 21	15.65000 +0.20	15.75	15.50	15.50	11,517
10 Feb 21	15.45000 -0.15	15.75	15.30	15.65	10,617
09 Feb 21	15.60000 +0.40	15.70	15.30	15.30	16,045
08 Feb 21	15.20000 +0.00	15.35	15.05	15.35	8,841
05 Feb 21	15.20000 +0.05	15.35	15.00	15.10	8,401
04 Feb 21	15.15000 -0.20	15.35	15.10	15.35	1,566
03 Feb 21	15.35000 +0.15	15.40	15.05	15.30	5,538
02 Feb 21	15.20000 +0.00	15.35	15.00	15.30	2,264
01 Feb 21	15.20000 -0.15	15.70	15.05	15.55	8,383
29 Jan 21	15.35000 +0.05	15.35	15.10	15.15	3,714
28 Jan 21	15.30000 +0.00	15.35	15.00	15.30	3,386
27 Jan 21	15.30000 +0.00	15.50	15.25	15.45	3,285
26 Jan 21	15.30000 +0.00	15.55	15.25	15.55	2,586
25 Jan 21	15.30000 -0.10	15.60	15.10	15.55	7,658
22 Jan 21	15.40000 -0.05	15.50	15.30	15.30	6,520
21 Jan 21	15.45000 -0.05	15.55	15.30	15.30	2,731
20 Jan 21	15.50000 +0.15	15.50	15.30	15.50	6,768
19 Jan 21	15.35000 +0.05	15.40	15.20	15.35	1,410
18 Jan 21	15.30000 +0.05	15.30	14.95	15.25	14,928
15 Jan 21	15.25000 -0.15	15.45	15.10	15.40	5,021
14 Jan 21	15.40000 -0.05	15.60	15.35	15.50	10,901
13 Jan 21	15.45000 -0.25	15.60	15.40	15.60	3,397
12 Jan 21	15.70000 +0.15	15.80	15.55	15.60	14,825
11 Jan 21	15.55000 -0.40	16.00	15.50	16.00	8,571
08 Jan 21	15.95000 +0.05	16.00	15.90	15.95	6,101
07 Jan 21	15.90000 +0.15	15.95	15.60	15.75	2,253
06 Jan 21	15.75000 +0.15	15.80	15.60	15.75	2,641
05 Jan 21	15.60000 -0.30	15.75	15.45	15.75	2,223
04 Jan 21	15.90000 +0.20	15.90	15.70	15.85	2,817
30 Dec 20	15.70000 +0.05	15.80	15.60	15.65	2,429
29 Dec 20	15.65000 +0.20	15.80	15.50	15.50	2,459
28 Dec 20	15.45000 +0.10	15.45	15.25	15.35	1,586
23 Dec 20	15.35000 -0.05	15.45	15.25	15.45	2,768
22 Dec 20	15.40000 +0.00	15.75	15.30	15.75	9,119
21 Dec 20	15.40000 -0.75	16.40	15.10	16.40	33,684
18 Dec 20	16.15000 +0.25	16.15	15.90	15.90	3,205
17 Dec 20	15.90000 +0.20	16.55	15.80	16.30	17,267
16 Dec 20	15.70000 +0.60	15.70	15.05	15.15	2,969
15 Dec 20	15.10000 +0.15	15.15	14.85	15.05	4,846
14 Dec 20	14.95000 -0.10	15.15	14.95	15.15	1,103
11 Dec 20	15.05000 -0.05	15.10	14.95	15.00	3,240
10 Dec 20	15.10000 +0.15	15.15	15.00	15.10	3,746
09 Dec 20	14.95000 -0.15	15.30	14.90	15.15	10,746
08 Dec 20	15.10000 -0.50	15.65	14.95	15.60	7,671
07 Dec 20	15.60000 +0.00	15.70	15.30	15.70	3,370
04 Dec 20	15.60000 -0.30	16.00	15.50	15.95	6,654
03 Dec 20	15.90000 +0.10	16.15	15.55	15.70	7,384
02 Dec 20	15.80000 +0.05	15.85	15.70	15.70	1,211
01 Dec 20	15.75000 +0.15	15.75	15.55	15.70	785
30 Nov 20	15.60000 -0.05	15.75	15.50	15.55	1,887
27 Nov 20	15.65000 +0.05	15.75	15.55	15.65	653
26 Nov 20	15.60000 -0.05	15.65	15.60	15.60	393
25 Nov 20	15.65000 +0.10	15.65	15.50	15.60	8,200
24 Nov 20	15.55000 -0.20	15.85	15.50	15.70	17,810
23 Nov 20	15.75000 -0.25	16.10	15.75	15.85	10,507
20 Nov 20	16.00000 -0.20	16.00	15.85	15.95	5,225
19 Nov 20	16.20000 +0.10	16.20	15.90	16.15	4,576
18 Nov 20	16.10000 +0.00	16.45	16.00	16.30	4,514
17 Nov 20	16.10000 +0.00	16.30	16.00	16.25	2,541
16 Nov 20	16.10000 -0.10	16.50	15.75	16.45	12,180
13 Nov 20	16.20000 +0.00	16.30	16.15	16.25	530
12 Nov 20	16.20000 +0.10	16.35	16.00	16.00	3,384
11 Nov 20	16.10000 -0.05	16.30	16.10	16.30	877
10 Nov 20	16.15000 -0.05	16.30	16.05	16.05	2,027
09 Nov 20	16.20000 +0.00	16.50	15.60	15.95	6,409
06 Nov 20	16.20000 +0.50	16.25	15.95	15.95	2,588
05 Nov 20	15.70000 -0.15	16.15	15.45	15.80	13,139
04 Nov 20	15.85000 +0.15	15.95	15.65	15.75	784
03 Nov 20	15.70000 +0.05	16.20	15.55	15.55	6,136
02 Nov 20	15.65000 +0.05	15.75	15.35	15.55	6,565
30 Oct 20	15.60000 -0.05	15.70	15.30	15.40	4,566
29 Oct 20	15.65000 +0.15	15.65	15.30	15.30	3,535
28 Oct 20	15.50000 -0.10	15.50	14.75	14.75	17,247
27 Oct 20	15.60000 -0.35	15.85	15.30	15.85	9,122
26 Oct 20	15.95000 +0.20	16.20	15.55	15.80	7,905
23 Oct 20	15.75000 +0.10	15.80	15.50	15.55	10,876
22 Oct 20	15.65000 +0.10	15.65	15.45	15.45	399
21 Oct 20	15.55000 -0.40	16.05	15.50	16.00	2,293
20 Oct 20	15.95000 +0.40	15.95	15.55	15.65	3,497
19 Oct 20	15.55000 -0.20	15.80	15.45	15.80	2,063
16 Oct 20	15.75000 +0.20	15.90	15.50	15.60	4,417
15 Oct 20	15.55000 -0.05	15.75	15.45	15.75	3,475
14 Oct 20	15.60000 -0.25	15.65	15.45	15.60	3,014
13 Oct 20	15.85000 +0.20	16.00	15.50	15.65	1,216
12 Oct 20	15.65000 -0.30	15.90	15.50	15.85	1,909
09 Oct 20	15.95000 +0.10	15.95	15.70	15.85	2,011
08 Oct 20	15.85000 +0.20	16.05	15.55	15.65	1,394
07 Oct 20	15.65000 +0.05	15.70	15.50	15.50	381
06 Oct 20	15.60000 -0.05	15.70	15.50	15.65	1,250
05 Oct 20	15.65000 -0.05	15.70	15.35	15.55	6,378
02 Oct 20	15.70000 -0.20	16.10	15.60	16.00	9,860
01 Oct 20	15.90000 +0.10	16.00	15.85	15.85	19,166
30 Sep 20	15.80000 -0.20	15.95	15.55	15.80	986
29 Sep 20	16.00000 +0.70	16.00	15.10	15.10	11,843
28 Sep 20	15.30000 -0.50	15.95	15.30	15.80	7,814
25 Sep 20	15.80000 -0.05	16.00	15.80	15.80	1,490
24 Sep 20	15.85000 -0.15	16.00	15.75	15.90	9,641
23 Sep 20	16.00000 -0.10	16.20	15.90	16.20	6,362
22 Sep 20	16.10000 -0.10	16.30	15.95	16.20	64,490
21 Sep 20	16.20000 +0.00	16.35	16.05	16.20	24,733
18 Sep 20	16.20000 -0.20	16.45	16.20	16.40	2,514
17 Sep 20	16.40000 +0.00	16.40	16.20	16.20	1,362
16 Sep 20	16.40000 +0.05	16.40	16.20	16.35	2,038
15 Sep 20	16.35000 +0.05	16.45	16.20	16.30	2,775
14 Sep 20	16.30000 +0.00	16.45	16.15	16.30	4,663
11 Sep 20	16.30000 -0.05	16.50	16.20	16.40	3,239
10 Sep 20	16.35000 +0.15	16.35	16.30	16.30	7,340
09 Sep 20	16.20000 -0.05	16.20	16.00	16.15	1,014
08 Sep 20	16.25000 +0.20	16.25	15.70	15.70	7,324
07 Sep 20	16.05000 +0.00	16.05	15.80	15.90	1,789
04 Sep 20	16.05000 +0.25	16.70	15.95	15.95	10,457
03 Sep 20	15.80000 -0.30	16.10	15.50	16.05	8,233
02 Sep 20	16.10000 -0.30	16.50	15.80	16.40	10,809
01 Sep 20	16.40000 +0.75	16.95	15.80	16.00	8,941
31 Aug 20	15.65000 -0.35	15.95	15.60	15.80	10,275
28 Aug 20	16.00000 +0.15	16.00	15.70	15.85	1,698
27 Aug 20	15.85000 -0.10	15.85	15.55	15.80	1,838
26 Aug 20	15.95000 +0.45	16.00	15.55	15.75	5,678
25 Aug 20	15.50000 -0.50	15.95	15.50	15.70	3,924
24 Aug 20	16.00000 +0.55	16.00	15.05	15.15	7,408
21 Aug 20	15.45000 +0.95	15.95	14.70	14.75	18,241
20 Aug 20	14.50000 -0.60	15.00	14.40	14.70	52,839
19 Aug 20	15.10000 +0.00	15.20	14.70	14.90	5,987
18 Aug 20	15.10000 +0.30	15.15	14.90	15.15	5,772
17 Aug 20	14.80000 -0.50	16.00	14.25	15.10	52,552
14 Aug 20	15.30000 -0.20	15.55	15.20	15.50	5,523
13 Aug 20	15.50000 -0.45	16.00	15.40	15.95	5,427
12 Aug 20	15.95000 +0.25	16.00	15.55	15.70	8,623
11 Aug 20	15.70000 +0.15	15.85	15.55	15.75	1,206
10 Aug 20	15.55000 -0.30	16.00	15.55	15.95	3,985
07 Aug 20	15.85000 -0.10	16.10	15.75	16.00	5,644
06 Aug 20	15.95000 +0.00	16.00	15.55	16.00	1,606
05 Aug 20	15.95000 +0.10	15.95	15.70	15.80	1,289
04 Aug 20	15.85000 -0.15	16.05	15.80	15.90	239
03 Aug 20	16.00000 +0.40	16.55	15.95	16.00	6,064
31 Jul 20	15.60000 +0.10	15.65	15.15	15.45	7,186
30 Jul 20	15.50000 -0.15	15.70	15.20	15.50	13,469
29 Jul 20	15.65000 +0.00	15.70	15.50	15.55	3,806
28 Jul 20	15.65000 -0.30	15.90	15.60	15.80	1,095
27 Jul 20	15.95000 +0.25	16.00	15.70	15.70	1,153
24 Jul 20	15.70000 -0.05	15.75	15.45	15.55	1,579
23 Jul 20	15.75000 +0.15	16.00	15.50	15.50	4,612
22 Jul 20	15.60000 -0.25	16.00	15.25	15.90	4,670
21 Jul 20	15.85000 +0.35	16.05	15.70	15.80	5,110
20 Jul 20	15.50000 -0.50	16.10	15.50	15.90	6,430
17 Jul 20	16.00000 -0.15	16.20	15.90	16.00	6,369
16 Jul 20	16.15000 +0.05	16.20	15.85	16.15	2,938
15 Jul 20	16.10000 +0.10	16.30	15.60	16.20	5,573
14 Jul 20	16.00000 -0.20	16.35	16.00	16.30	10,530
13 Jul 20	16.20000 -0.45	16.65	16.10	16.65	9,695
10 Jul 20	16.65000 -0.55	16.95	16.45	16.95	4,428
09 Jul 20	17.20000 +0.10	17.50	16.90	16.95	2,600
08 Jul 20	17.10000 -0.25	17.30	17.00	17.25	2,318
07 Jul 20	17.35000 -0.30	17.50	17.00	17.45	2,601
06 Jul 20	17.65000 +0.10	17.95	17.25	17.90	3,265
03 Jul 20	17.55000 +0.15	17.90	17.40	17.60	1,357
02 Jul 20	17.40000 -0.25	17.85	17.40	17.50	11,109
01 Jul 20	17.65000 +0.00	17.75	17.30	17.75	2,727
30 Jun 20	17.65000 +0.05	17.70	17.60	17.70	347
29 Jun 20	17.60000 +0.05	17.70	17.50	17.50	4,275
26 Jun 20	17.55000 -0.10	17.80	17.50	17.80	1,411
25 Jun 20	17.65000 +0.10	17.70	17.45	17.45	1,527
24 Jun 20	17.55000 +0.00	17.65	17.50	17.65	20,208
23 Jun 20	17.55000 +0.30	17.55	17.15	17.15	1,687
22 Jun 20	17.25000 -0.15	18.00	16.90	18.00	16,097
19 Jun 20	17.40000 +0.05	17.55	17.05	17.40	21,943
18 Jun 20	17.35000 -0.05	17.35	17.20	17.25	831
17 Jun 20	17.40000 +0.25	17.65	16.95	17.00	6,941
16 Jun 20	17.15000 +0.05	17.20	17.00	17.15	402
15 Jun 20	17.10000 -0.15	17.45	16.65	17.45	1,388
12 Jun 20	17.25000 +0.70	17.40	16.35	16.35	3,651
11 Jun 20	16.55000 +0.00	16.80	16.00	16.45	33,091
10 Jun 20	16.55000 -0.20	16.90	16.40	16.75	6,682
09 Jun 20	16.75000 -0.40	17.35	16.75	16.90	2,742
08 Jun 20	17.15000 +0.05	17.20	16.85	16.85	2,051
05 Jun 20	17.10000 +0.20	17.25	16.85	17.00	3,005
04 Jun 20	16.90000 -0.20	17.10	16.85	16.90	2,645
03 Jun 20	17.10000 -0.10	17.40	16.90	17.05	2,534
02 Jun 20	17.20000 +0.35	17.85	16.90	17.00	6,723
29 May 20	16.85000 -0.60	17.40	16.55	16.55	8,654
28 May 20	17.45000 +0.60	17.65	17.00	17.00	7,954
27 May 20	16.85000 +0.35	16.85	16.40	16.65	9,537
26 May 20	16.50000 +0.00	16.65	16.00	16.50	19,172
25 May 20	16.50000 -0.25	16.90	16.10	16.90	10,935
22 May 20	16.75000 +0.10	16.75	16.30	16.40	1,249
21 May 20	16.65000 +0.25	16.80	16.40	16.40	2,829
20 May 20	16.40000 -0.30	16.80	15.85	16.70	13,854
19 May 20	16.70000 -0.30	16.85	16.20	16.85	7,328
18 May 20	17.00000 +0.25	17.00	16.20	16.30	11,956
15 May 20	16.75000 -0.60	17.45	16.35	17.45	1,769
14 May 20	17.35000 +0.40	17.35	16.45	17.00	20,170
13 May 20	16.95000 -0.05	17.15	16.85	17.00	2,226
12 May 20	17.00000 +0.00	17.00	16.30	16.85	4,257
11 May 20	17.00000 -0.50	17.50	16.70	17.35	5,609
08 May 20	17.50000 +0.10	17.60	17.30	17.50	1,150
07 May 20	17.40000 +0.00	17.70	17.15	17.40	4,573
06 May 20	17.40000 +0.00	17.60	17.25	17.25	1,330
05 May 20	17.40000 +0.40	17.40	17.00	17.00	4,057
04 May 20	17.00000 -0.20	17.20	16.50	17.20	2,123
30 Apr 20	17.20000 -0.10	17.45	16.90	17.00	7,785
29 Apr 20	17.30000 +0.25	17.90	16.90	17.00	8,460
28 Apr 20	17.05000 +1.25	17.10	16.35	16.35	14,670
27 Apr 20	15.80000 +0.75	15.80	15.05	15.05	23,183
24 Apr 20	15.05000 -0.05	15.20	15.00	15.20	3,669
23 Apr 20	15.10000 +0.10	15.15	14.00	14.80	41,881
22 Apr 20	15.00000 +0.00	15.00	14.65	15.00	1,765
21 Apr 20	15.00000 +0.05	15.00	14.40	14.90	9,155
20 Apr 20	14.95000 -0.05	15.00	14.70	14.90	11,304
17 Apr 20	15.00000 +0.05	15.00	14.35	14.90	5,553
16 Apr 20	14.95000 +0.15	15.00	14.95	15.00	2,710
15 Apr 20	14.80000 -0.50	15.25	14.80	15.25	1,842
14 Apr 20	15.30000 -0.50	15.80	15.20	15.75	3,163
09 Apr 20	15.80000 +0.45	15.85	15.20	15.20	2,645
08 Apr 20	15.35000 +0.80	15.45	14.55	14.55	9,308
07 Apr 20	14.55000 +0.15	14.60	14.25	14.35	5,377
06 Apr 20	14.40000 -0.05	14.60	13.90	14.60	21,091
03 Apr 20	14.45000 +0.45	14.45	13.90	14.15	2,384
02 Apr 20	14.00000 +0.00	14.00	13.95	13.95	2,366
01 Apr 20	14.00000 +0.05	14.00	13.80	13.95	795
31 Mar 20	13.95000 +0.05	14.10	13.65	14.00	4,179
30 Mar 20	13.90000 +0.00	13.95	13.30	13.35	6,248
27 Mar 20	13.90000 -0.30	14.20	13.05	13.80	17,738
26 Mar 20	14.20000 -0.35	14.55	13.75	14.55	2,722
25 Mar 20	14.55000 +0.55	14.55	13.75	14.55	13,382
24 Mar 20	14.00000 +0.80	14.10	13.25	13.50	17,628
23 Mar 20	13.20000 -0.80	14.05	12.80	14.05	4,506
20 Mar 20	14.00000 +0.30	14.25	13.70	13.70	11,889
19 Mar 20	13.70000 -0.50	13.95	13.35	13.95	35,107
18 Mar 20	14.20000 -1.80	15.60	13.80	15.60	22,189
17 Mar 20	16.00000 -0.45	16.00	15.30	15.75	24,712
16 Mar 20	16.45000 -0.05	16.55	15.30	15.85	40,221
13 Mar 20	16.50000 +1.50	16.80	13.25	14.60	37,101
12 Mar 20	15.00000 -2.00	17.00	13.00	17.00	33,155
11 Mar 20	17.00000 +0.00	17.10	16.65	17.10	1,799
10 Mar 20	17.00000 -0.10	17.50	16.70	17.20	5,135
09 Mar 20	17.10000 -0.90	17.35	16.30	17.00	11,326
06 Mar 20	18.00000 +0.00	19.25	15.80	19.25	10,780
05 Mar 20	18.00000 +0.00	18.50	17.60	18.45	22,981
04 Mar 20	18.00000 +0.25	18.30	17.70	17.85	14,618
03 Mar 20	17.75000 +0.35	17.85	17.15	17.45	20,006
02 Mar 20	17.40000 +0.10	17.75	17.00	17.75	10,716
28 Feb 20	17.30000 -0.35	17.40	16.60	16.85	43,221
27 Feb 20	17.65000 +0.30	17.90	17.35	17.90	10,188
26 Feb 20	17.35000 -0.50	17.95	16.90	17.50	11,088
25 Feb 20	17.85000 +0.45	17.95	17.25	17.70	7,174
24 Feb 20	17.40000 +0.40	18.00	16.85	17.05	13,218
21 Feb 20	17.00000 +0.05	17.05	16.90	16.95	5,442
20 Feb 20	16.95000 +0.15	17.15	16.60	17.15	8,564
19 Feb 20	16.80000 -0.20	17.15	16.60	17.15	14,609
18 Feb 20	17.00000 -0.10	17.35	16.90	17.05	18,289
17 Feb 20	17.10000 +0.20	17.95	16.90	17.15	22,441
14 Feb 20	16.90000 +0.90	17.50	16.00	16.00	27,486
13 Feb 20	16.00000 +0.10	16.10	15.80	16.00	16,249
12 Feb 20	15.90000 +0.30	16.00	15.55	15.70	43,020
11 Feb 20	15.60000 +0.15	15.85	15.45	15.50	50,345
10 Feb 20	15.45000 +0.05	15.50	15.40	15.50	2,619
07 Feb 20	15.40000 -0.15	15.55	15.25	15.55	1,918
06 Feb 20	15.55000 +0.10	15.70	15.45	15.50	16,758
05 Feb 20	15.45000 -0.20	15.65	15.45	15.50	1,397
04 Feb 20	15.65000 +0.20	15.90	15.60	15.70	10,442
03 Feb 20	15.45000 -0.10	15.80	15.45	15.55	11,164
31 Jan 20	15.55000 +0.05	15.60	15.40	15.60	1,340
30 Jan 20	15.50000 +0.00	15.65	15.45	15.50	7,712
29 Jan 20	15.50000 +0.00	15.65	15.30	15.50	12,521
28 Jan 20	15.50000 +0.00	15.60	15.35	15.60	13,469
27 Jan 20	15.50000 -0.50	16.00	15.45	16.00	3,445
24 Jan 20	16.00000 +0.25	16.25	15.65	15.65	10,468
23 Jan 20	15.75000 +0.00	15.85	15.45	15.70	25,118
22 Jan 20	15.75000 -0.25	16.10	15.60	16.10	9,785
21 Jan 20	16.00000 -0.35	16.20	15.70	16.20	19,499
20 Jan 20	16.35000 -0.05	16.45	15.95	16.45	6,827
17 Jan 20	16.40000 +0.50	16.40	15.80	16.00	17,300
16 Jan 20	15.90000 -0.30	17.15	15.80	16.25	27,005
15 Jan 20	16.20000 -0.30	16.50	16.20	16.50	3,380
14 Jan 20	16.50000 +0.25	16.65	16.20	16.20	8,526
13 Jan 20	16.25000 +0.15	16.30	16.10	16.15	14,440
10 Jan 20	16.10000 +0.10	16.20	16.00	16.10	6,505
09 Jan 20	16.00000 -0.35	16.35	15.70	16.35	20,869
08 Jan 20	16.35000 -0.05	16.45	16.35	16.45	36
07 Jan 20	16.40000 +0.00	16.60	16.30	16.30	6,202
06 Jan 20	16.40000 +0.15	16.45	16.20	16.45	1,414
03 Jan 20	16.25000 +0.05	16.70	16.10	16.35	11,602
02 Jan 20	16.20000 +0.30	16.50	16.05	16.50	8,259
30 Dec 19	15.90000 +0.25	15.90	15.50	15.80	4,556
27 Dec 19	15.65000 -0.05	15.90	15.40	15.85	1,924
23 Dec 19	15.70000 -0.10	15.90	15.60	15.85	2,403
20 Dec 19	15.80000 +0.15	15.80	15.45	15.80	867
19 Dec 19	15.65000 +0.05	15.75	15.45	15.75	262
18 Dec 19	15.60000 +0.20	15.75	15.10	15.20	5,745
17 Dec 19	15.40000 +0.00	15.40	15.00	15.20	2,774
16 Dec 19	15.40000 +0.00	15.60	15.20	15.60	1,589
13 Dec 19	15.40000 +0.10	15.50	15.20	15.40	8,897
12 Dec 19	15.30000 +0.00	15.30	15.25	15.30	70
11 Dec 19	15.30000 -0.10	15.30	15.25	15.30	246
10 Dec 19	15.40000 -0.05	15.40	15.30	15.35	517
09 Dec 19	15.45000 -0.35	15.60	15.20	15.60	2,834
06 Dec 19	15.80000 +0.20	15.80	15.40	15.45	2,940
05 Dec 19	15.60000 +0.15	15.60	15.40	15.50	541
04 Dec 19	15.45000 +0.10	15.60	15.25	15.45	6,909
03 Dec 19	15.35000 -0.05	15.85	15.30	15.85	1,309
02 Dec 19	15.40000 -0.05	15.85	15.25	15.85	5,981
29 Nov 19	15.45000 +0.05	15.55	15.45	15.55	102
28 Nov 19	15.40000 +0.10	15.55	15.25	15.45	1,689
27 Nov 19	15.30000 -0.40	15.80	15.05	15.60	1,171
26 Nov 19	15.70000 -0.25	16.00	15.70	16.00	6,401
25 Nov 19	15.95000 +0.15	16.20	15.75	15.85	4,775
22 Nov 19	15.80000 -0.20	16.00	15.80	15.80	434
21 Nov 19	16.00000 +0.80	16.05	15.05	15.30	8,186
20 Nov 19	15.20000 +0.05	15.25	15.15	15.15	2,711
19 Nov 19	15.15000 +0.05	15.20	15.00	15.10	1,384
18 Nov 19	15.10000 +0.00	15.20	15.00	15.15	7,243
15 Nov 19	15.10000 +0.50	15.10	14.70	14.85	2,851
14 Nov 19	14.60000 -0.40	14.70	14.25	14.70	5,654
13 Nov 19	15.00000 -0.05	15.20	14.70	14.90	1,565
12 Nov 19	15.05000 -0.15	15.05	15.05	15.05	0
11 Nov 19	15.20000 +0.00	15.20	15.00	15.20	11,106
08 Nov 19	15.20000 +0.15	15.20	15.00	15.20	604
07 Nov 19	15.05000 +0.20	15.10	14.80	15.05	1,062
06 Nov 19	14.85000 +0.20	14.95	14.80	14.80	2,560
05 Nov 19	14.65000 -0.35	15.20	14.50	15.20	8,224
04 Nov 19	15.00000 +0.00	15.20	14.65	14.95	6,608
01 Nov 19	15.00000 +0.00	15.15	14.75	15.15	455
31 Oct 19	15.00000 +0.10	15.10	14.80	15.10	2,880
30 Oct 19	14.90000 -0.15	15.25	14.75	15.25	1,404
29 Oct 19	15.05000 +0.00	15.25	14.75	15.25	1,787
28 Oct 19	15.05000 -0.10	15.25	15.00	15.05	1,702
25 Oct 19	15.15000 +0.00	15.30	15.00	15.00	6,156
24 Oct 19	15.15000 +0.45	15.25	14.70	14.70	6,047
23 Oct 19	14.70000 -0.30	15.60	14.30	15.15	11,410
22 Oct 19	15.00000 -0.35	15.60	15.00	15.35	4,211
21 Oct 19	15.35000 -0.05	15.55	15.35	15.55	1,214
18 Oct 19	15.40000 -0.25	15.70	15.40	15.70	3,567
17 Oct 19	15.65000 +0.00	15.80	15.40	15.40	12,160
16 Oct 19	15.65000 +0.15	15.80	15.40	15.65	14,265
15 Oct 19	15.50000 +0.30	15.65	15.35	15.35	14,666
14 Oct 19	15.20000 -0.50	15.95	15.20	15.95	7,112
11 Oct 19	15.70000 -0.10	15.90	15.05	15.85	5,635
10 Oct 19	15.80000 -0.05	15.90	15.65	15.90	3,049
09 Oct 19	15.85000 +0.00	16.00	15.70	15.80	11,488
08 Oct 19	15.85000 -0.05	15.95	15.75	15.95	21,410
07 Oct 19	15.90000 +0.15	16.00	15.75	16.00	4,709
04 Oct 19	15.75000 +0.00	16.20	15.75	16.20	21,373
02 Oct 19	15.75000 -0.15	16.00	15.75	15.90	5,909
01 Oct 19	15.90000 -0.05	16.15	15.85	16.05	7,478
30 Sep 19	15.95000 +0.10	16.20	15.85	16.20	9,348
27 Sep 19	15.85000 -0.25	16.20	15.85	16.00	1,245
26 Sep 19	16.10000 -0.15	16.20	16.00	16.20	2,030
25 Sep 19	16.25000 +0.10	16.25	16.00	16.15	6,330
24 Sep 19	16.15000 -0.05	16.30	15.80	16.15	6,053
23 Sep 19	16.20000 -0.15	16.35	16.15	16.35	1,901
20 Sep 19	16.35000 -0.10	16.60	16.20	16.45	32,333
19 Sep 19	16.45000 +0.25	16.60	16.05	16.60	5,208
18 Sep 19	16.20000 -0.20	16.25	15.80	15.80	7,442
17 Sep 19	16.40000 +0.05	16.80	16.00	16.00	1,767
16 Sep 19	16.35000 +0.60	16.40	16.00	16.00	1,218
13 Sep 19	15.75000 +0.50	15.85	15.20	15.20	345
12 Sep 19	15.25000 +0.20	15.50	15.05	15.05	72
11 Sep 19	15.05000 -0.25	15.75	15.05	15.75	613
10 Sep 19	15.30000 -0.25	15.95	15.30	15.50	2,793
09 Sep 19	15.55000 -0.20	15.75	15.55	15.75	161
06 Sep 19	15.75000 +0.25	15.95	15.50	15.80	2,873
05 Sep 19	15.50000 +0.00	15.85	15.50	15.60	293
04 Sep 19	15.50000 +0.25	15.75	15.45	15.50	1,517
03 Sep 19	15.25000 -0.05	15.70	15.25	15.30	769
02 Sep 19	15.30000 -0.10	15.85	15.30	15.45	1,135
30 Aug 19	15.40000 +0.50	15.45	15.15	15.35	818
29 Aug 19	14.90000 -0.20	15.30	14.90	15.30	244
28 Aug 19	15.10000 +0.00	15.50	14.90	14.90	1,451
27 Aug 19	15.10000 +0.15	15.10	15.00	15.00	544
26 Aug 19	14.95000 +0.10	15.25	14.95	15.15	1,340
23 Aug 19	14.85000 +0.35	14.95	14.70	14.70	905
22 Aug 19	14.50000 +0.00	15.00	14.50	14.75	1,566
21 Aug 19	14.50000 -0.05	14.90	14.50	14.55	1,541
20 Aug 19	14.55000 -0.90	15.55	14.55	15.55	4,215
19 Aug 19	15.45000 +0.25	15.55	15.35	15.55	8,808
16 Aug 19	15.20000 +0.40	15.65	15.05	15.25	1,646
15 Aug 19	14.80000 -0.35	15.65	14.50	15.35	4,170
14 Aug 19	15.15000 +0.60	15.15	14.60	14.70	6,727
13 Aug 19	14.55000 -0.15	14.60	14.30	14.50	4,073
12 Aug 19	14.70000 +0.40	14.70	13.85	13.90	7,996
09 Aug 19	14.30000 -0.60	14.95	14.20	14.95	5,012
08 Aug 19	14.90000 -0.10	15.00	13.85	15.00	10,917
07 Aug 19	15.00000 -0.15	15.00	14.90	15.00	1,180
06 Aug 19	15.15000 -0.15	15.75	14.90	15.30	58,474
05 Aug 19	15.30000 -0.80	16.10	15.30	16.10	7,206
02 Aug 19	16.10000 +0.80	16.10	15.70	15.75	2,449
01 Aug 19	15.30000 +0.30	15.50	14.80	14.80	3,432
31 Jul 19	15.00000 +0.35	15.00	14.70	15.00	4,620
30 Jul 19	14.65000 +0.00	14.85	14.65	14.85	7,912
29 Jul 19	14.65000 -0.10	15.25	14.60	15.00	6,649
26 Jul 19	14.75000 -0.65	15.65	14.75	15.65	5,396
25 Jul 19	15.40000 +0.30	15.55	15.05	15.35	9,332
24 Jul 19	15.10000 +0.20	15.10	15.10	15.10	369
23 Jul 19	14.90000 -0.10	15.00	14.70	15.00	10,973
22 Jul 19	15.00000 -0.10	15.35	14.65	15.30	2,816
19 Jul 19	15.10000 -0.20	15.60	14.70	15.55	3,063
18 Jul 19	15.30000 +0.40	15.30	14.40	14.90	3,896
17 Jul 19	14.90000 +0.35	14.90	14.40	14.60	4,846
16 Jul 19	14.55000 -0.15	14.90	14.00	14.90	10,184
15 Jul 19	14.70000 +0.00	14.90	14.55	14.55	2,197
12 Jul 19	14.70000 -0.30	15.00	14.55	15.00	6,688
11 Jul 19	15.00000 -1.20	16.20	14.50	16.20	27,877
10 Jul 19	16.20000 -0.30	16.50	16.20	16.40	8,767
09 Jul 19	16.50000 +0.05	16.50	16.40	16.40	2,885
08 Jul 19	16.45000 -0.20	16.50	16.40	16.50	744
05 Jul 19	16.65000 +0.15	16.70	16.45	16.60	5,624
04 Jul 19	16.50000 -0.45	16.70	16.50	16.70	6,868
03 Jul 19	16.95000 +0.15	16.95	16.60	16.95	3,289
02 Jul 19	16.80000 -0.05	17.00	16.80	16.95	4,071
01 Jul 19	16.85000 +0.35	16.85	16.50	16.50	6,504
28 Jun 19	16.50000 -0.30	16.80	16.50	16.80	4,277
27 Jun 19	16.80000 -0.20	17.00	16.65	17.00	1,378
26 Jun 19	17.00000 +0.05	17.20	16.60	16.60	3,884
25 Jun 19	16.95000 +0.25	16.95	16.45	16.75	3,304
24 Jun 19	16.70000 +0.05	16.95	16.45	16.80	5,849
21 Jun 19	16.65000 +0.05	17.45	16.65	16.85	4,309
20 Jun 19	16.60000 -0.20	17.00	16.20	17.00	6,313
19 Jun 19	16.80000 +0.40	17.10	16.25	16.35	13,558
18 Jun 19	16.40000 +0.10	16.50	16.15	16.30	6,908
17 Jun 19	16.30000 +0.20	16.30	16.05	16.30	2,044
14 Jun 19	16.10000 -0.10	16.30	16.10	16.30	1,163
13 Jun 19	16.20000 +0.25	16.25	16.10	16.15	3,029
12 Jun 19	15.95000 +0.05	16.10	15.75	16.10	3,858
11 Jun 19	15.90000 +0.00	16.45	15.90	16.10	21,834
07 Jun 19	15.90000 +0.15	16.60	15.90	15.95	13,409
06 Jun 19	15.75000 +0.35	15.90	15.20	15.60	16,284
05 Jun 19	15.40000 +0.00	15.60	15.25	15.60	2,623
04 Jun 19	15.40000 +0.75	15.40	14.50	14.55	4,512
03 Jun 19	14.65000 +0.05	14.80	14.45	14.45	4,361
31 May 19	14.60000 -0.30	15.05	14.50	15.05	7,154
30 May 19	14.90000 +0.05	15.05	14.65	15.05	1,522
29 May 19	14.85000 -0.45	15.20	14.65	15.20	5,854
28 May 19	15.30000 +1.00	15.70	14.45	14.45	3,056
27 May 19	14.30000 +0.15	14.75	14.30	14.30	5,152
24 May 19	14.15000 -0.20	14.50	14.15	14.50	3,404
23 May 19	14.35000 -0.40	14.75	14.20	14.75	5,487
22 May 19	14.75000 +0.15	14.75	14.45	14.55	1,078
21 May 19	14.60000 +0.10	14.75	14.40	14.50	2,019
20 May 19	14.50000 +0.20	14.55	14.30	14.35	1,413
17 May 19	14.30000 +0.00	14.40	14.15	14.30	1,444
16 May 19	14.30000 +0.15	14.30	14.25	14.30	1,202
15 May 19	14.15000 +0.35	14.30	13.90	13.90	2,567
14 May 19	13.80000 +0.20	14.35	12.80	13.55	35,880
13 May 19	13.60000 -0.60	14.25	13.60	14.25	27,599
10 May 19	14.20000 +0.15	14.25	14.00	14.00	1,968
09 May 19	14.05000 -0.10	14.05	14.00	14.00	47
08 May 19	14.15000 +0.15	14.15	14.00	14.10	478
07 May 19	14.00000 +0.25	14.20	13.90	13.90	7,889
06 May 19	13.75000 -0.15	14.00	13.75	13.85	5,039
03 May 19	13.90000 +0.05	14.10	13.80	13.80	5,877
02 May 19	13.85000 +0.05	14.25	13.80	13.95	22,604
30 Apr 19	13.80000 +0.05	14.00	13.70	13.90	4,295
29 Apr 19	13.75000 +0.25	14.00	13.40	13.45	42,595
26 Apr 19	13.50000 +0.05	13.50	13.40	13.50	537
25 Apr 19	13.45000 -0.05	13.50	13.40	13.45	1,374
24 Apr 19	13.50000 -0.20	13.75	13.40	13.60	9,284
23 Apr 19	13.70000 -0.10	13.85	13.50	13.85	1,810
18 Apr 19	13.80000 -0.20	14.15	13.80	13.80	4,506
17 Apr 19	14.00000 +0.05	14.00	13.80	14.00	2,871
16 Apr 19	13.95000 +0.15	14.00	13.75	13.75	2,614
15 Apr 19	13.80000 +0.40	13.80	13.50	13.50	3,593
12 Apr 19	13.40000 +0.10	13.60	13.40	13.45	7,024
11 Apr 19	13.30000 -0.15	13.60	13.30	13.50	3,234
10 Apr 19	13.45000 -0.35	13.80	13.20	13.70	6,582
09 Apr 19	13.80000 +0.15	13.80	13.55	13.55	6,291
08 Apr 19	13.65000 -0.20	14.15	13.55	14.00	5,071
05 Apr 19	13.85000 -0.30	14.75	13.65	14.40	30,248
04 Apr 19	14.15000 +0.85	14.55	13.35	13.45	17,065
03 Apr 19	13.30000 +0.35	13.50	13.00	13.00	10,515
02 Apr 19	12.95000 -0.05	13.10	12.80	13.00	8,604
01 Apr 19	13.00000 +0.05	13.00	12.95	13.00	5,428
29 Mar 19	12.95000 +0.10	13.00	12.70	13.00	11,333
28 Mar 19	12.85000 +0.30	12.85	12.55	12.55	1,784
27 Mar 19	12.55000 -0.20	12.70	12.45	12.70	11,903
26 Mar 19	12.75000 -0.20	13.00	12.75	12.90	3,357
25 Mar 19	12.95000 +0.20	13.00	12.75	12.75	4,223
22 Mar 19	12.75000 -0.45	13.20	12.75	13.10	8,799
21 Mar 19	13.20000 +0.25	13.20	12.80	12.95	29,443
20 Mar 19	12.95000 +0.00	13.10	12.85	13.10	333
19 Mar 19	12.95000 +0.05	13.05	12.80	13.00	17,828
18 Mar 19	12.90000 +0.10	13.00	12.75	12.85	2,275
15 Mar 19	12.80000 +0.25	13.00	12.70	12.70	4,860
14 Mar 19	12.55000 -0.20	12.85	12.40	12.75	6,548
13 Mar 19	12.75000 +0.10	12.90	12.65	12.70	13,979
12 Mar 19	12.65000 +0.60	12.70	12.15	12.15	9,986
11 Mar 19	12.05000 -0.45	14.00	11.75	12.70	22,976
08 Mar 19	12.50000 +0.95	12.50	11.65	11.65	8,784
07 Mar 19	11.55000 -0.10	11.60	11.40	11.50	15,009
06 Mar 19	11.65000 +0.20	11.75	11.45	11.45	7,921
05 Mar 19	11.45000 -0.05	11.55	11.35	11.55	8,929
04 Mar 19	11.50000 +0.45	11.55	11.15	11.20	4,111
01 Mar 19	11.05000 +0.10	11.20	11.05	11.05	4,672
28 Feb 19	10.95000 -0.05	11.20	10.95	11.00	926
27 Feb 19	11.00000 +0.00	11.30	11.00	11.10	6,865
26 Feb 19	11.00000 -0.20	11.35	11.00	11.15	5,038
25 Feb 19	11.20000 +0.00	11.40	11.15	11.40	6,311
22 Feb 19	11.20000 +0.00	11.35	11.05	11.20	9,631
21 Feb 19	11.20000 +0.20	11.30	11.10	11.10	4,689
20 Feb 19	11.00000 -0.05	11.20	11.00	11.10	1,574
19 Feb 19	11.05000 -0.10	11.15	10.90	11.00	10,492
18 Feb 19	11.15000 +0.05	11.30	11.05	11.30	9,117
15 Feb 19	11.10000 +0.00	11.20	11.05	11.20	2,902
14 Feb 19	11.10000 +0.05	11.25	11.00	11.00	27,605
13 Feb 19	11.05000 +0.10	11.15	10.95	11.00	5,413
12 Feb 19	10.95000 +0.05	10.95	10.80	10.80	11,087
11 Feb 19	10.90000 -0.10	11.00	10.80	10.90	12,354
08 Feb 19	11.00000 +0.10	11.05	10.80	10.85	4,225
07 Feb 19	10.90000 -0.10	11.15	10.90	11.15	2,099
06 Feb 19	11.00000 +0.25	11.00	10.95	11.00	1,965
05 Feb 19	10.75000 -0.20	11.10	10.75	11.00	4,589
04 Feb 19	10.95000 -0.05	11.10	10.95	11.10	807
01 Feb 19	11.00000 +0.10	11.10	11.00	11.10	42
31 Jan 19	10.90000 -0.05	10.90	10.75	10.90	1,211
30 Jan 19	10.95000 +0.05	11.10	10.95	11.00	60
29 Jan 19	10.90000 -0.05	11.00	10.85	10.85	19,164
28 Jan 19	10.95000 -0.05	11.10	10.90	11.10	48,290
25 Jan 19	11.00000 +0.10	11.25	10.90	10.90	68,227
24 Jan 19	10.90000 +0.15	10.90	10.80	10.90	1,927
23 Jan 19	10.75000 -0.10	10.80	10.75	10.75	1,670
22 Jan 19	10.85000 +0.40	10.95	10.50	10.50	8,780
21 Jan 19	10.45000 +0.05	10.50	10.45	10.50	1,316
18 Jan 19	10.40000 -0.05	10.50	10.40	10.50	1,550
17 Jan 19	10.45000 +0.05	10.45	10.35	10.45	5,227
16 Jan 19	10.40000 +0.10	10.50	10.25	10.35	6,491
15 Jan 19	10.30000 -0.05	10.35	10.30	10.35	1,348
14 Jan 19	10.35000 +0.00	10.50	10.35	10.45	9,494
11 Jan 19	10.35000 +0.05	10.50	10.35	10.40	4,165
10 Jan 19	10.30000 +0.20	10.30	10.10	10.15	6,416
09 Jan 19	10.10000 -0.15	10.35	10.10	10.20	5,928
08 Jan 19	10.25000 -0.05	10.40	10.15	10.25	3,200
07 Jan 19	10.30000 -0.10	10.45	10.30	10.45	1,560
04 Jan 19	10.40000 +0.05	10.40	10.25	10.35	770
03 Jan 19	10.35000 +0.00	10.50	10.35	10.50	1,296
02 Jan 19	10.35000 +0.25	10.35	10.20	10.20	2,301
28 Dec 18	10.10000 +0.05	10.30	10.05	10.05	15,257
27 Dec 18	10.05000 +0.45	10.25	9.58	9.58	24,965
21 Dec 18	9.60000 -0.16	9.78	9.50	9.70	43,845
20 Dec 18	9.76000 -0.08	9.88	9.72	9.88	2,485
19 Dec 18	9.84000 -0.16	9.94	9.74	9.94	5,146
18 Dec 18	10.00000 +0.00	10.05	9.84	10.00	9,847
17 Dec 18	10.00000 +0.20	10.00	9.82	9.92	6,125
14 Dec 18	9.80000 -0.10	10.00	9.46	9.98	29,489
13 Dec 18	9.90000 -0.35	10.45	9.84	10.15	135,373
12 Dec 18	10.25000 +0.05	10.35	10.10	10.30	26,253
11 Dec 18	10.20000 -0.05	10.45	10.10	10.20	153,329
10 Dec 18	10.25000 -0.25	10.50	10.15	10.50	2,776
07 Dec 18	10.50000 +0.05	10.65	10.40	10.60	3,213
06 Dec 18	10.45000 -0.20	10.65	10.30	10.55	1,732
05 Dec 18	10.65000 -0.10	10.75	10.45	10.75	6,134
04 Dec 18	10.75000 -0.05	10.90	10.70	10.70	147,377
03 Dec 18	10.80000 +0.20	10.85	10.60	10.60	64,544
30 Nov 18	10.60000 -0.10	10.80	10.50	10.65	29,882
29 Nov 18	10.70000 +0.10	10.90	10.45	10.75	52,905
28 Nov 18	10.60000 -0.20	11.00	10.50	10.50	84,123
27 Nov 18	10.80000 +0.10	10.80	10.40	10.65	27,749
26 Nov 18	10.70000 -0.15	10.80	10.65	10.75	8,080
23 Nov 18	10.85000 +0.10	10.90	10.65	10.75	15,871
22 Nov 18	10.75000 -0.25	10.85	10.70	10.85	33,384
21 Nov 18	11.00000 +0.10	11.00	10.70	11.00	28,770
20 Nov 18	10.90000 +0.00	11.00	10.55	11.00	6,474
19 Nov 18	10.90000 +0.00	11.00	10.80	11.00	4,348
16 Nov 18	10.90000 +0.05	11.00	10.80	10.90	4,091
15 Nov 18	10.85000 +0.05	10.85	10.70	10.85	723
14 Nov 18	10.80000 -0.15	10.95	10.65	10.95	761
13 Nov 18	10.95000 +0.00	10.95	10.80	10.85	2,487
12 Nov 18	10.95000 +0.00	11.05	10.85	10.90	1,234
09 Nov 18	10.95000 +0.35	11.00	10.65	10.65	2,346
08 Nov 18	10.60000 +0.00	10.65	10.50	10.65	949
07 Nov 18	10.60000 +0.00	10.60	10.50	10.60	101
06 Nov 18	10.60000 +0.05	10.65	10.50	10.65	94
05 Nov 18	10.55000 +0.00	10.60	10.40	10.60	435
02 Nov 18	10.55000 -0.25	10.70	10.45	10.70	1,712
01 Nov 18	10.80000 +0.35	10.80	10.55	10.55	1,104
31 Oct 18	10.45000 +0.00	10.45	10.40	10.40	58
30 Oct 18	10.45000 +0.25	10.50	10.20	10.20	3,731
29 Oct 18	10.20000 -0.20	10.55	10.15	10.50	3,277
26 Oct 18	10.40000 +0.05	10.40	10.30	10.30	323
25 Oct 18	10.35000 -0.05	10.35	10.15	10.30	5,964
24 Oct 18	10.40000 -0.20	10.65	10.30	10.65	1,913
23 Oct 18	10.60000 -0.40	11.05	10.50	11.05	2,786
22 Oct 18	11.00000 +0.05	11.25	10.90	10.95	11,558
19 Oct 18	10.95000 +0.05	11.00	10.85	10.90	3,541
18 Oct 18	10.90000 +0.15	10.90	10.75	10.75	6,307
17 Oct 18	10.75000 +0.00	10.75	10.75	10.75	3,421
16 Oct 18	10.75000 +0.10	10.80	10.70	10.75	16,055
15 Oct 18	10.65000 +0.00	10.75	10.65	10.65	2,681
12 Oct 18	10.65000 +0.00	10.75	10.60	10.65	1,567
11 Oct 18	10.65000 +0.00	10.65	10.55	10.60	3,851
10 Oct 18	10.65000 +0.05	10.65	10.55	10.65	5,258
09 Oct 18	10.60000 +0.10	10.75	10.55	10.65	1,393
08 Oct 18	10.50000 +0.10	10.60	10.40	10.40	11,398
05 Oct 18	10.40000 -0.20	10.70	10.40	10.65	3,072
04 Oct 18	10.60000 -0.40	11.10	10.60	11.00	40,159
02 Oct 18	11.00000 +0.10	11.10	11.00	11.00	10,543
01 Oct 18	10.90000 -0.10	11.10	10.90	11.00	3,373
28 Sep 18	11.00000 +0.30	11.00	10.75	10.85	5,298
27 Sep 18	10.70000 -0.10	10.90	10.70	10.85	444
26 Sep 18	10.80000 +0.10	10.80	10.70	10.80	61
25 Sep 18	10.70000 +0.05	10.70	10.60	10.60	1,003
24 Sep 18	10.65000 -0.05	10.70	10.60	10.70	77
21 Sep 18	10.70000 +0.20	10.70	10.50	10.60	12,703
20 Sep 18	10.50000 +0.00	10.60	10.35	10.55	20,380
19 Sep 18	10.50000 +0.00	10.50	10.45	10.45	40
18 Sep 18	10.50000 -0.10	10.50	10.40	10.50	1,180
17 Sep 18	10.60000 -0.25	10.90	10.50	10.80	1,032
14 Sep 18	10.85000 +0.05	10.85	10.80	10.80	848
13 Sep 18	10.80000 +0.05	10.85	10.65	10.85	346
12 Sep 18	10.75000 -0.15	10.95	10.65	10.90	5,827
11 Sep 18	10.90000 -0.05	11.00	10.75	11.00	1,073
10 Sep 18	10.95000 +0.00	11.00	10.90	11.00	1,289
07 Sep 18	10.95000 +0.25	11.00	10.75	10.80	13,882
06 Sep 18	10.70000 +0.10	10.75	10.60	10.60	1,077
05 Sep 18	10.60000 +0.05	10.60	10.60	10.60	1,434
04 Sep 18	10.55000 -0.40	11.00	10.50	11.00	20,070
03 Sep 18	10.95000 +0.05	11.00	10.55	10.95	11,135
31 Aug 18	10.90000 +0.00	11.00	10.90	10.95	2,340
30 Aug 18	10.90000 -0.05	11.00	10.80	10.95	704
29 Aug 18	10.95000 -0.20	11.00	10.90	11.00	13,685
28 Aug 18	11.15000 +0.15	11.30	10.95	11.10	5,919
27 Aug 18	11.00000 +0.00	11.00	10.85	11.00	6,622
24 Aug 18	11.00000 +0.00	11.00	10.95	11.00	1,965
23 Aug 18	11.00000 +0.00	11.00	10.75	11.00	2,619
22 Aug 18	11.00000 +0.00	11.00	11.00	11.00	0
21 Aug 18	11.00000 +0.05	11.00	11.00	11.00	0
20 Aug 18	10.95000 -0.05	11.05	10.95	11.05	1,401
17 Aug 18	11.00000 +0.00	11.05	11.00	11.00	2,000
16 Aug 18	11.00000 +0.00	11.10	11.00	11.00	2,903
15 Aug 18	11.00000 +0.00	11.05	10.85	11.05	6,080
14 Aug 18	11.00000 +0.70	11.00	10.45	10.45	12,323
13 Aug 18	10.30000 -0.45	10.75	10.00	10.75	15,419
10 Aug 18	10.75000 -0.15	10.80	10.65	10.80	695
09 Aug 18	10.90000 -0.05	10.95	10.80	10.95	1,213
08 Aug 18	10.95000 +0.15	11.00	10.80	10.85	189
07 Aug 18	10.80000 -0.35	11.05	10.80	10.95	1,884
06 Aug 18	11.15000 +0.05	11.15	10.95	11.15	778
03 Aug 18	11.10000 +0.15	11.10	10.90	10.90	25
02 Aug 18	10.95000 -0.15	11.00	10.85	11.00	2,280
01 Aug 18	11.10000 +0.00	11.15	10.95	11.15	1,638
31 Jul 18	11.10000 +0.00	11.10	11.00	11.05	25
30 Jul 18	11.10000 +0.00	11.20	11.05	11.20	8,933
27 Jul 18	11.10000 -0.05	11.10	11.00	11.00	71
26 Jul 18	11.15000 +0.10	11.30	11.00	11.05	8,351
25 Jul 18	11.05000 +0.00	11.10	11.00	11.05	979
24 Jul 18	11.05000 -0.05	11.10	11.00	11.10	631
23 Jul 18	11.10000 +0.20	11.20	11.00	11.15	3,034
20 Jul 18	10.90000 -0.25	11.20	10.90	11.15	3,240
19 Jul 18	11.15000 +0.15	11.15	10.90	11.00	3,128
18 Jul 18	11.00000 +0.05	11.00	10.90	10.90	1,152
17 Jul 18	10.95000 +0.00	10.95	10.90	10.90	25
16 Jul 18	10.95000 +0.02	11.00	10.90	10.95	447
13 Jul 18	10.92500 +0.00	10.93	10.90	10.90	61
12 Jul 18	10.92500 +0.00	10.93	10.90	10.90	372
11 Jul 18	10.92500 -0.02	10.93	10.85	10.90	1,819
10 Jul 18	10.95000 -0.03	11.05	10.90	11.05	1,004
09 Jul 18	10.97500 -0.22	11.15	10.85	11.15	2,047
06 Jul 18	11.20000 +0.05	11.20	11.00	11.15	6,638
05 Jul 18	11.15000 +0.00	11.20	11.10	11.20	4,068
04 Jul 18	11.15000 -0.03	11.20	11.05	11.05	122
03 Jul 18	11.17500 -0.02	11.30	11.05	11.30	326
02 Jul 18	11.20000 +0.00	11.25	11.00	11.25	4,315
29 Jun 18	11.20000 +0.15	11.25	11.20	11.25	1,071
28 Jun 18	11.05000 -0.05	11.20	11.05	11.10	2,585
27 Jun 18	11.10000 -0.02	11.15	11.10	11.15	295
26 Jun 18	11.12500 -0.27	11.40	11.13	11.40	373
25 Jun 18	11.40000 +0.10	11.50	11.05	11.15	21,875
22 Jun 18	11.30000 +0.10	11.50	11.25	11.25	4,000
21 Jun 18	11.20000 -0.10	11.40	11.20	11.40	500
20 Jun 18	11.30000 -0.10	11.30	11.15	11.30	8,552
19 Jun 18	11.40000 +0.25	11.40	11.10	11.25	3,711
18 Jun 18	11.15000 -0.50	11.65	10.80	11.65	31,565
15 Jun 18	11.65000 +0.10	11.70	11.55	11.65	390
14 Jun 18	11.55000 -0.30	11.85	11.55	11.75	3,713
13 Jun 18	11.85000 +0.15	11.85	11.50	11.70	13,073
12 Jun 18	11.70000 +0.10	11.70	11.50	11.70	7,567
11 Jun 18	11.60000 -0.15	11.95	11.60	11.95	3,509
08 Jun 18	11.75000 +0.35	11.75	11.20	11.50	13,032
07 Jun 18	11.40000 +0.05	11.45	11.20	11.20	2,051
06 Jun 18	11.35000 +0.00	11.40	11.20	11.35	4,061
05 Jun 18	11.35000 -0.10	11.50	11.30	11.45	6,450
04 Jun 18	11.45000 +0.20	11.50	11.20	11.40	767
01 Jun 18	11.25000 -0.25	11.50	11.25	11.40	1,208
31 May 18	11.50000 +0.45	11.50	11.15	11.15	7,729
30 May 18	11.05000 -0.05	11.20	11.05	11.05	2,676
29 May 18	11.10000 +0.25	11.20	11.00	11.00	9,162
28 May 18	10.85000 -0.30	11.05	10.80	11.05	4,931
25 May 18	11.15000 -0.25	11.55	11.00	11.55	3,488
24 May 18	11.40000 +0.05	11.50	11.20	11.35	1,482
23 May 18	11.35000 +0.05	11.40	11.15	11.20	2,006
22 May 18	11.30000 +0.05	11.50	11.25	11.25	2,277
18 May 18	11.25000 +0.10	11.50	11.05	11.05	13,378
17 May 18	11.15000 +0.35	11.15	10.80	10.85	3,354
16 May 18	10.80000 -0.05	10.90	10.80	10.80	4,471
15 May 18	10.85000 +0.00	10.90	10.80	10.90	3,752
14 May 18	10.85000 +0.15	11.00	10.80	10.80	5,967
11 May 18	10.70000 -0.10	10.70	10.65	10.70	166
10 May 18	10.80000 +0.00	10.80	10.75	10.75	167
09 May 18	10.80000 +0.10	11.00	10.65	11.00	5,052
08 May 18	10.70000 +0.05	10.70	10.60	10.65	481
07 May 18	10.65000 +0.20	10.65	10.40	10.40	2,858
04 May 18	10.45000 +0.20	10.45	10.20	10.25	6,574
03 May 18	10.25000 +0.05	10.25	10.15	10.20	11,703
02 May 18	10.20000 -0.05	10.25	10.15	10.25	10,823
30 Apr 18	10.25000 +0.00	10.25	10.15	10.20	73,976
27 Apr 18	10.25000 +0.00	10.25	10.15	10.20	4,889
26 Apr 18	10.25000 -0.05	10.30	10.15	10.30	4,464
25 Apr 18	10.30000 +0.05	10.35	10.20	10.25	5,297
24 Apr 18	10.25000 +0.00	10.30	10.15	10.20	16,131
23 Apr 18	10.25000 +0.00	10.25	10.15	10.25	13,000
20 Apr 18	10.25000 +0.00	10.30	10.05	10.30	134,298
19 Apr 18	10.25000 +0.05	10.50	10.15	10.50	2,787
18 Apr 18	10.20000 -0.05	10.25	10.15	10.15	2,211
17 Apr 18	10.25000 -0.05	10.40	10.15	10.30	50,406
16 Apr 18	10.30000 -0.10	10.30	10.30	10.30	53
13 Apr 18	10.40000 +0.05	10.40	10.30	10.30	1,924
12 Apr 18	10.35000 +0.00	10.55	10.35	10.35	11,073
11 Apr 18	10.35000 -0.10	10.35	10.35	10.35	68
10 Apr 18	10.45000 +0.20	10.60	10.20	10.25	3,222
09 Apr 18	10.25000 +0.00	10.30	10.20	10.25	982
06 Apr 18	10.25000 -0.10	10.30	10.20	10.30	3,657
05 Apr 18	10.35000 +0.05	10.35	10.30	10.30	437
04 Apr 18	10.30000 -0.10	10.30	10.15	10.30	4,448
03 Apr 18	10.40000 +0.20	10.40	10.25	10.25	3,567
29 Mar 18	10.20000 -0.10	10.30	10.15	10.30	183
28 Mar 18	10.30000 +0.15	10.35	10.15	10.20	4,508
27 Mar 18	10.15000 -0.05	10.30	10.15	10.20	2,958
26 Mar 18	10.20000 +0.00	10.25	10.15	10.15	6,232
23 Mar 18	10.20000 -0.05	10.20	10.10	10.20	4,227
22 Mar 18	10.25000 -0.10	10.40	10.20	10.40	7,196
21 Mar 18	10.35000 -0.05	10.60	10.25	10.45	5,864
20 Mar 18	10.40000 +0.10	10.70	10.30	10.40	4,122
19 Mar 18	10.30000 -0.15	10.40	10.20	10.40	9,036
16 Mar 18	10.45000 +0.00	10.50	10.40	10.40	12,670
15 Mar 18	10.45000 -0.20	10.60	10.40	10.60	1,983
14 Mar 18	10.65000 -0.15	10.85	10.65	10.85	19,864
13 Mar 18	10.80000 +0.25	10.90	10.55	10.65	33,585
12 Mar 18	10.55000 -0.15	10.85	10.50	10.85	6,745
09 Mar 18	10.70000 -0.15	10.85	10.45	10.85	9,957
08 Mar 18	10.85000 +0.40	10.85	10.40	10.50	4,195
07 Mar 18	10.45000 +0.00	10.50	10.40	10.50	823
06 Mar 18	10.45000 +0.05	10.50	10.35	10.45	2,366
05 Mar 18	10.40000 +0.15	10.40	10.15	10.30	2,074
02 Mar 18	10.25000 +0.00	10.30	10.15	10.20	19,647
01 Mar 18	10.25000 -0.05	10.30	10.10	10.25	9,418
28 Feb 18	10.30000 +0.05	10.30	10.10	10.25	1,908
27 Feb 18	10.25000 +0.05	10.25	10.10	10.25	1,963
26 Feb 18	10.20000 +0.15	10.30	10.15	10.30	5,224
23 Feb 18	10.05000 -0.30	10.30	10.05	10.25	23,637
22 Feb 18	10.35000 +0.05	10.35	10.20	10.30	1,348
21 Feb 18	10.30000 -0.10	10.45	10.15	10.30	4,488
20 Feb 18	10.40000 +0.25	10.40	10.20	10.20	3,923
19 Feb 18	10.15000 -0.15	10.35	10.10	10.35	8,302
16 Feb 18	10.30000 -0.15	10.40	10.15	10.40	28,829
15 Feb 18	10.45000 +0.20	10.50	10.30	10.30	7,470
14 Feb 18	10.25000 +0.05	10.40	10.20	10.25	9,993
13 Feb 18	10.20000 +0.00	10.20	10.15	10.20	806
12 Feb 18	10.20000 +0.10	10.20	10.00	10.00	6,153
09 Feb 18	10.10000 +0.05	10.15	9.96	9.96	12,338
08 Feb 18	10.05000 +0.00	10.15	9.98	10.15	3,170
07 Feb 18	10.05000 +0.00	10.15	10.00	10.00	48,552
06 Feb 18	10.05000 -0.20	10.10	9.20	10.05	49,425
05 Feb 18	10.25000 +0.05	10.25	10.10	10.15	3,852
02 Feb 18	10.20000 -0.10	10.30	10.10	10.30	1,203
01 Feb 18	10.30000 -0.05	10.30	10.15	10.25	6,691
31 Jan 18	10.35000 +0.05	10.35	10.35	10.35	250
30 Jan 18	10.30000 +0.10	10.35	10.30	10.30	3,200
29 Jan 18	10.20000 -0.05	10.30	10.20	10.25	4,358
26 Jan 18	10.25000 -0.05	10.40	10.20	10.20	2,925
25 Jan 18	10.30000 -0.05	10.30	10.30	10.30	0
24 Jan 18	10.35000 -0.05	10.35	10.35	10.35	0
23 Jan 18	10.40000 -0.10	10.50	10.35	10.50	2,389
22 Jan 18	10.50000 +0.35	10.50	10.20	10.20	11,731
19 Jan 18	10.15000 -0.10	10.25	10.10	10.25	10,994
18 Jan 18	10.25000 +0.00	10.25	10.15	10.20	18,836
17 Jan 18	10.25000 +0.00	10.35	10.20	10.35	9,288
16 Jan 18	10.25000 +0.00	10.35	10.20	10.30	5,110
15 Jan 18	10.25000 +0.05	10.30	10.20	10.30	35,687
12 Jan 18	10.20000 -0.05	10.25	10.10	10.20	22,088
11 Jan 18	10.25000 -0.05	10.30	10.20	10.20	4,006
10 Jan 18	10.30000 +0.10	10.30	10.20	10.20	4,666
09 Jan 18	10.20000 -0.10	10.35	10.20	10.20	14,799
08 Jan 18	10.30000 +0.10	10.30	10.20	10.25	1,777
05 Jan 18	10.20000 +0.00	10.25	10.10	10.10	3,962
04 Jan 18	10.20000 +0.00	10.20	10.15	10.15	2,520
03 Jan 18	10.20000 +0.05	10.25	10.10	10.15	4,054
02 Jan 18	10.15000 +0.14	10.30	10.05	10.10	13,868
29 Dec 17	10.01000 -0.15	10.14	10.01	10.05	3,317
28 Dec 17	10.16500 +0.04	10.24	10.08	10.15	2,817
27 Dec 17	10.12500 +0.01	10.20	10.10	10.10	499
22 Dec 17	10.12000 -0.06	10.12	10.06	10.12	469
21 Dec 17	10.17500 +0.05	10.26	10.10	10.26	1,862
20 Dec 17	10.13000 -0.04	10.29	10.10	10.21	11,190
19 Dec 17	10.17000 -0.01	10.26	10.01	10.26	4,392
18 Dec 17	10.17500 +0.16	10.27	10.06	10.09	3,986
15 Dec 17	10.01500 -0.21	10.32	10.02	10.13	10,563
14 Dec 17	10.23000 +0.07	10.23	10.02	10.08	82,505
13 Dec 17	10.16000 -0.07	10.16	10.02	10.02	255
12 Dec 17	10.23000 +0.09	10.25	10.00	10.10	16,795
11 Dec 17	10.14000 -0.02	10.14	10.03	10.04	1,275
08 Dec 17	10.15750 +0.10	10.20	9.95	10.00	23,608
07 Dec 17	10.05750 +0.06	10.06	9.95	9.95	4,713
06 Dec 17	9.99250 +0.02	9.99	9.99	9.99	0
05 Dec 17	9.97250 -0.01	10.00	9.91	10.00	186
04 Dec 17	9.98250 +0.00	10.06	9.91	10.06	3,381
01 Dec 17	9.98000 -0.09	9.98	9.91	9.98	4,417
30 Nov 17	10.07000 +0.03	10.18	9.98	10.18	1,250
29 Nov 17	10.04000 +0.06	10.11	9.91	10.11	6,806
28 Nov 17	9.98000 -0.05	10.16	9.91	10.07	15,981
27 Nov 17	10.03000 -0.28	10.40	9.93	10.40	9,430
24 Nov 17	10.30500 +0.01	10.43	10.12	10.43	3,235
23 Nov 17	10.29500 -0.04	10.48	10.20	10.48	11,493
22 Nov 17	10.33500 +0.14	10.38	10.23	10.30	3,461
21 Nov 17	10.20000 +0.13	10.35	10.20	10.21	2,001
20 Nov 17	10.07500 -0.34	10.34	10.07	10.34	9,231
17 Nov 17	10.41000 +0.26	10.47	10.22	10.24	3,099
16 Nov 17	10.15000 +0.25	10.30	10.00	10.03	10,725
15 Nov 17	9.90100 -0.20	10.16	9.80	10.02	12,808
14 Nov 17	10.10000 +0.10	10.10	9.96	9.96	1,820
13 Nov 17	10.00500 +0.08	10.11	9.90	9.95	3,322
10 Nov 17	9.92500 -0.14	10.41	9.93	10.02	15,929
09 Nov 17	10.06000 -0.10	10.30	10.02	10.30	3,066
08 Nov 17	10.16000 -0.03	10.30	10.12	10.19	3,658
07 Nov 17	10.19500 -0.02	10.30	10.19	10.30	1,080
06 Nov 17	10.21500 -0.09	10.40	10.22	10.30	2,303
03 Nov 17	10.30000 +0.09	10.39	10.20	10.35	9,079
02 Nov 17	10.21500 +0.02	10.44	10.14	10.14	10,685
01 Nov 17	10.20000 +0.00	10.40	10.18	10.30	4,584
30 Oct 17	10.20000 +0.03	10.20	10.20	10.20	3,402
27 Oct 17	10.17000 -0.13	10.34	10.16	10.16	9,890
26 Oct 17	10.29500 -0.26	10.30	10.30	10.30	7,644
25 Oct 17	10.55000 -0.01	10.55	10.55	10.55	5,346
24 Oct 17	10.55500 +0.08	10.61	10.47	10.59	6,118
23 Oct 17	10.47500 +0.13	10.59	10.48	10.55	3,427
19 Oct 17	10.35000 +0.33	10.60	9.90	9.90	53,665
18 Oct 17	10.02000 +0.11	10.10	9.98	10.00	10,419
17 Oct 17	9.90600 -0.05	10.00	9.91	10.00	3,229
16 Oct 17	9.95800 -0.02	10.11	9.74	10.00	28,542
13 Oct 17	9.97500 +0.06	10.05	9.95	10.00	4,077
12 Oct 17	9.91800 +0.26	10.00	9.79	9.79	3,128
11 Oct 17	9.66100 -0.42	10.15	9.66	10.09	16,210
10 Oct 17	10.08500 -0.10	10.59	10.01	10.32	14,997
09 Oct 17	10.18000 +0.06	10.60	10.18	10.39	21,678
06 Oct 17	10.12000 +0.04	10.32	10.10	10.19	15,124
05 Oct 17	10.08000 -0.34	10.37	9.98	10.20	53,118
04 Oct 17	10.42000 -0.37	11.10	10.29	11.10	59,171
02 Oct 17	10.79000 +0.73	11.11	10.15	10.32	29,505
29 Sep 17	10.06000 -0.01	10.11	9.95	10.01	30,192
28 Sep 17	10.07500 +0.06	10.14	9.98	10.03	40,317
27 Sep 17	10.01000 +0.23	10.10	9.92	9.92	35,660
26 Sep 17	9.78500 +0.38	9.98	9.50	9.50	27,967
25 Sep 17	9.40900 +0.20	9.53	9.25	9.25	8,591
22 Sep 17	9.21000 +0.02	9.21	9.21	9.21	0
21 Sep 17	9.19500 +0.01	9.22	9.19	9.22	5,414
20 Sep 17	9.19000 +0.06	9.21	9.15	9.15	7,944
19 Sep 17	9.12500 -0.02	9.15	9.13	9.15	12,000
18 Sep 17	9.15000 +0.05	9.22	9.08	9.15	3,785
15 Sep 17	9.10000 +0.01	9.14	9.05	9.05	3,500
14 Sep 17	9.08700 +0.09	9.12	9.05	9.05	9,141
13 Sep 17	9.00000 +0.11	9.07	8.94	9.05	36,470
12 Sep 17	8.89000 -0.01	8.89	8.83	8.83	551
11 Sep 17	8.89600 -0.17	9.14	8.84	9.14	4,570
08 Sep 17	9.06500 -0.01	9.10	9.06	9.10	330
07 Sep 17	9.07200 -0.03	9.11	9.07	9.10	3,441
06 Sep 17	9.10000 +0.22	9.10	8.96	8.96	8,988
05 Sep 17	8.88500 -0.01	8.89	8.89	8.89	0
04 Sep 17	8.89800 -0.05	8.90	8.82	8.82	1,350
01 Sep 17	8.94400 -0.03	8.99	8.90	8.90	3,500
31 Aug 17	8.97000 +0.12	8.97	8.88	8.88	2,024
30 Aug 17	8.85000 +0.01	8.85	8.85	8.85	0
29 Aug 17	8.83600 -0.01	8.95	8.80	8.80	6,212
28 Aug 17	8.84700 +0.03	8.94	8.85	8.94	1,710
25 Aug 17	8.82100 -0.03	8.95	8.82	8.88	490
24 Aug 17	8.84700 +0.02	8.95	8.81	8.81	1,668
23 Aug 17	8.82400 +0.00	8.84	8.80	8.80	1,259
22 Aug 17	8.82500 +0.08	8.93	8.80	8.87	9,147
21 Aug 17	8.74800 +0.04	8.90	8.75	8.83	1,210
18 Aug 17	8.70900 -0.08	8.90	8.71	8.81	2,716
17 Aug 17	8.78900 +0.02	8.81	8.79	8.81	625
16 Aug 17	8.76700 +0.08	8.80	8.75	8.75	3,221
15 Aug 17	8.68600 +0.21	8.69	8.50	8.50	4,312
14 Aug 17	8.47600 +0.05	8.60	8.46	8.50	22,925
11 Aug 17	8.42300 -0.07	8.50	8.27	8.40	7,266
10 Aug 17	8.49000 +0.04	8.56	8.49	8.50	27,179
09 Aug 17	8.45000 -0.01	8.60	8.45	8.60	32,522
08 Aug 17	8.45500 +0.02	8.50	8.45	8.50	11,261
07 Aug 17	8.43600 -0.02	8.60	8.44	8.50	40,953
04 Aug 17	8.45900 +0.02	8.50	8.46	8.50	53,099
03 Aug 17	8.43800 -0.09	8.64	8.44	8.51	10,314
02 Aug 17	8.52600 -0.01	8.63	8.52	8.60	771
01 Aug 17	8.54000 +0.04	8.62	8.50	8.50	12,662
31 Jul 17	8.50000 -0.02	8.50	8.50	8.50	6,974
28 Jul 17	8.51500 -0.02	8.65	8.50	8.50	5,620
27 Jul 17	8.53500 +0.02	8.53	8.52	8.52	250
26 Jul 17	8.51900 +0.06	8.52	8.50	8.50	6,144
25 Jul 17	8.45900 -0.06	8.50	8.46	8.50	3,340
24 Jul 17	8.51400 +0.02	8.51	8.47	8.47	500
21 Jul 17	8.49000 -0.04	8.59	8.49	8.59	1,445
20 Jul 17	8.53200 +0.00	8.53	8.50	8.50	10,000
19 Jul 17	8.53500 +0.01	8.53	8.53	8.53	0
18 Jul 17	8.52200 -0.03	8.52	8.50	8.50	1,250
17 Jul 17	8.55400 -0.02	8.55	8.50	8.55	7,250
14 Jul 17	8.57700 -0.02	8.60	8.58	8.60	3,000
13 Jul 17	8.60000 +0.03	8.69	8.55	8.65	17,506
12 Jul 17	8.57500 -0.02	8.57	8.50	8.50	1,500
11 Jul 17	8.59100 +0.03	8.60	8.52	8.52	3,566
10 Jul 17	8.56300 +0.01	8.56	8.52	8.52	400
07 Jul 17	8.55800 +0.16	8.60	8.42	8.42	19,505
06 Jul 17	8.40000 -0.04	8.58	8.38	8.58	2,359
05 Jul 17	8.43700 -0.16	8.44	8.44	8.44	0
04 Jul 17	8.59800 +0.08	8.60	8.45	8.45	567
03 Jul 17	8.51600 +0.02	8.52	8.38	8.38	5,078
30 Jun 17	8.50000 +0.01	8.50	8.30	8.49	10,201
29 Jun 17	8.49000 +0.00	8.49	8.10	8.33	17,515
28 Jun 17	8.48900 -0.11	8.50	8.49	8.49	4,400
27 Jun 17	8.60000 +0.04	8.60	8.60	8.60	19,020
26 Jun 17	8.56000 -0.04	8.60	8.56	8.60	381
22 Jun 17	8.60000 +0.00	8.60	8.50	8.50	24,000
21 Jun 17	8.60000 -0.06	8.62	8.60	8.62	6,841
20 Jun 17	8.65700 -0.04	8.66	8.66	8.66	750
16 Jun 17	8.70000 +0.00	8.70	8.70	8.70	1,000
15 Jun 17	8.70000 +0.08	8.70	8.63	8.63	2,750
14 Jun 17	8.62000 +0.00	8.62	8.62	8.62	400
12 Jun 17	8.62000 -0.13	8.70	8.53	8.68	3,921
09 Jun 17	8.75000 +0.05	8.75	8.74	8.75	15,951
08 Jun 17	8.69800 +0.22	8.70	8.48	8.48	8,568
06 Jun 17	8.48000 -0.15	8.51	8.48	8.51	0
02 Jun 17	8.62600 -0.09	8.63	8.63	8.63	730
31 May 17	8.71100 +0.16	8.71	8.71	8.71	1,003
30 May 17	8.55100 -0.06	8.61	8.55	8.61	2,000
29 May 17	8.61200 -0.08	8.75	8.61	8.67	2,927
26 May 17	8.69400 -0.03	8.69	8.53	8.53	4,490
24 May 17	8.72300 +0.19	8.74	8.71	8.71	1,406
22 May 17	8.53000 +0.00	8.53	8.53	8.53	1,005
19 May 17	8.53000 +0.00	8.53	8.41	8.47	4,695
18 May 17	8.53000 +0.03	8.53	8.45	8.47	11,152
17 May 17	8.50000 -0.03	8.75	8.50	8.53	11,135
16 May 17	8.53000 -0.05	8.75	8.50	8.53	21,860
15 May 17	8.58000 +0.27	8.60	8.40	8.50	36,230
12 May 17	8.31300 +0.01	8.31	8.12	8.12	12,484
11 May 17	8.30000 +0.18	8.54	7.97	8.01	37,366
10 May 17	8.11900 -0.14	8.15	8.00	8.05	10,695
09 May 17	8.26300 +0.16	8.26	8.06	8.10	29,355
08 May 17	8.10500 +0.05	8.25	8.06	8.06	5,495
05 May 17	8.05000 -0.11	8.22	8.05	8.11	2,735
04 May 17	8.16000 +0.05	8.32	8.10	8.32	1,760
03 May 17	8.11300 +0.01	8.43	8.05	8.10	7,784
02 May 17	8.10000 +0.00	8.20	8.10	8.10	955
28 Apr 17	8.10100 -0.02	8.10	8.10	8.10	185
27 Apr 17	8.12000 -0.09	8.27	8.10	8.21	8,159
26 Apr 17	8.21200 -0.19	8.49	8.21	8.28	1,599
25 Apr 17	8.40000 +0.14	8.40	8.17	8.17	512
24 Apr 17	8.26000 +0.06	8.26	8.26	8.26	500
21 Apr 17	8.20000 -0.05	8.25	8.10	8.16	5,750
20 Apr 17	8.25000 -0.25	8.52	8.20	8.50	14,743
19 Apr 17	8.50000 -0.07	8.55	8.45	8.55	13,851
18 Apr 17	8.56600 -0.13	8.70	8.57	8.70	1,637
13 Apr 17	8.70000 +0.10	8.70	8.56	8.56	7,043
12 Apr 17	8.60400 -0.05	8.75	8.56	8.65	3,441
11 Apr 17	8.65000 +0.05	8.75	8.60	8.60	6,582
10 Apr 17	8.60100 +0.00	8.65	8.60	8.60	1,591
07 Apr 17	8.60000 +0.02	8.65	8.58	8.58	838
06 Apr 17	8.58000 -0.03	8.65	8.56	8.62	11,500
05 Apr 17	8.60600 +0.03	8.62	8.58	8.58	1,604
04 Apr 17	8.58000 -0.02	8.58	8.58	8.58	1,670
03 Apr 17	8.59500 +0.02	8.65	8.60	8.63	1,262
31 Mar 17	8.58000 -0.10	8.75	8.58	8.75	5,116
30 Mar 17	8.67500 +0.09	8.68	8.56	8.58	10,689
29 Mar 17	8.58100 +0.02	8.58	8.58	8.58	1,732
28 Mar 17	8.56000 -0.02	8.73	8.56	8.73	28,819
27 Mar 17	8.58000 -0.07	8.62	8.58	8.62	37,980
24 Mar 17	8.65300 +0.03	8.70	8.62	8.66	4,205
23 Mar 17	8.62000 -0.12	8.78	8.48	8.78	19,936
22 Mar 17	8.73800 +0.03	8.74	8.60	8.71	8,005
21 Mar 17	8.71100 +0.01	8.91	8.71	8.91	6,151
20 Mar 17	8.70000 +0.08	8.70	8.62	8.62	1,010
17 Mar 17	8.62000 +0.00	8.78	8.60	8.62	5,505
16 Mar 17	8.62100 -0.03	8.70	8.59	8.70	7,044
15 Mar 17	8.65000 -0.06	8.75	8.51	8.74	28,186
14 Mar 17	8.70500 -0.19	8.88	8.70	8.76	11,543
13 Mar 17	8.89300 +0.15	8.89	8.74	8.74	3,196
10 Mar 17	8.74000 +0.00	8.74	8.74	8.74	601
09 Mar 17	8.74000 +0.00	8.74	8.74	8.74	2,512
08 Mar 17	8.74000 +0.00	8.91	8.74	8.91	2,640
07 Mar 17	8.74000 +0.00	8.95	8.63	8.95	16,711
06 Mar 17	8.74100 -0.01	8.74	8.74	8.74	1,081
03 Mar 17	8.75500 -0.13	9.00	8.64	9.00	10,051
02 Mar 17	8.88000 +0.15	8.90	8.60	8.90	21,666
01 Mar 17	8.73300 +0.13	9.02	8.72	8.77	4,030
28 Feb 17	8.60000 -0.06	8.87	8.55	8.66	10,965
27 Feb 17	8.66000 -0.24	8.70	8.66	8.66	5,700
24 Feb 17	8.89900 +0.05	8.90	8.65	8.67	8,490
23 Feb 17	8.85000 -0.04	8.94	8.77	8.84	29,656
22 Feb 17	8.89000 -0.16	8.99	8.89	8.99	333
21 Feb 17	9.05000 +0.21	9.05	8.84	8.95	9,781
20 Feb 17	8.84000 -0.15	9.00	8.80	8.80	7,369
17 Feb 17	8.99400 +0.13	8.99	8.76	8.76	2,277
16 Feb 17	8.86000 +0.00	8.86	8.86	8.86	2,000
15 Feb 17	8.86000 +0.06	8.86	8.76	8.80	15,143
14 Feb 17	8.80000 -0.05	8.80	8.80	8.80	1,503
13 Feb 17	8.85000 -0.20	9.05	8.80	9.05	14,389
10 Feb 17	9.05300 -0.22	9.20	8.85	9.20	1,610
09 Feb 17	9.27200 +0.67	9.30	8.56	8.56	16,535
08 Feb 17	8.60000 +0.04	8.60	8.55	8.55	4,701
07 Feb 17	8.56100 +0.03	8.68	8.56	8.60	4,019
06 Feb 17	8.53000 -0.09	8.53	8.50	8.50	9,725
02 Feb 17	8.61800 +0.12	8.62	8.62	8.62	115
01 Feb 17	8.50000 -0.10	8.73	8.40	8.65	6,029
31 Jan 17	8.60100 +0.00	8.61	8.60	8.61	611
30 Jan 17	8.60000 +0.00	8.60	8.50	8.60	25,086
27 Jan 17	8.60000 -0.10	8.75	8.40	8.59	14,599
26 Jan 17	8.69900 +0.20	8.70	8.35	8.49	48,594
25 Jan 17	8.50000 +0.20	8.82	7.95	8.49	35,476
24 Jan 17	8.29800 -0.19	8.70	8.21	8.35	13,065
23 Jan 17	8.48800 +0.00	8.49	8.27	8.49	4,416
20 Jan 17	8.48900 +0.04	8.50	8.31	8.35	12,638
19 Jan 17	8.45000 +0.10	8.49	8.45	8.49	692
18 Jan 17	8.35000 -0.05	8.40	8.24	8.27	9,961
17 Jan 17	8.39900 +0.00	8.40	8.26	8.26	651
16 Jan 17	8.39800 -0.08	8.40	8.40	8.40	95
12 Jan 17	8.47500 +0.00	8.48	8.26	8.26	2,883
11 Jan 17	8.47500 -0.01	8.48	8.29	8.29	2,050
10 Jan 17	8.48800 +0.10	8.49	8.25	8.35	834
09 Jan 17	8.39200 -0.11	8.45	8.20	8.36	9,061
06 Jan 17	8.50000 +0.06	8.75	8.33	8.49	2,123
05 Jan 17	8.43500 +0.11	8.60	8.23	8.35	10,632
04 Jan 17	8.32500 +0.14	8.32	8.20	8.20	514
03 Jan 17	8.18600 -0.16	8.19	8.12	8.12	1,204
02 Jan 17	8.34500 -0.05	8.35	7.87	8.12	2,500
30 Dec 16	8.39300 +0.20	8.39	8.13	8.30	6,001
29 Dec 16	8.19000 +0.10	8.19	8.10	8.10	1,800
28 Dec 16	8.09000 -0.21	8.30	8.09	8.30	2,700
27 Dec 16	8.29900 -0.04	8.30	8.30	8.30	500
23 Dec 16	8.34000 +0.16	8.34	8.13	8.19	3,050
22 Dec 16	8.17900 +0.21	8.18	8.10	8.10	3,351
21 Dec 16	7.97000 +0.18	8.05	7.79	7.79	3,229
20 Dec 16	7.79000 +0.00	7.79	7.64	7.79	790
19 Dec 16	7.79000 -0.18	7.97	7.79	7.81	2,455
16 Dec 16	7.97000 +0.64	8.00	7.18	7.25	17,306
15 Dec 16	7.32700 -0.62	8.10	6.99	8.10	19,273
14 Dec 16	7.95000 -0.37	8.05	7.95	8.05	2,729
12 Dec 16	8.31600 -0.09	8.35	8.04	8.26	11,561
09 Dec 16	8.40700 +0.11	8.41	7.95	8.14	4,539
08 Dec 16	8.30000 +0.00	8.46	8.30	8.35	1,300
07 Dec 16	8.30000 +0.28	8.40	8.17	8.17	4,600
06 Dec 16	8.01700 -0.16	8.10	8.02	8.10	1,500
05 Dec 16	8.17700 -0.16	8.20	8.18	8.20	2,000
02 Dec 16	8.34000 -0.09	8.34	8.20	8.26	2,250
01 Dec 16	8.42700 -0.17	8.76	8.43	8.43	8,106
30 Nov 16	8.59500 +0.11	8.65	8.35	8.35	4,811
29 Nov 16	8.48600 -0.11	8.51	8.43	8.43	3,198
28 Nov 16	8.60000 +0.25	8.60	8.35	8.35	3,825
25 Nov 16	8.35000 +0.05	8.35	8.35	8.35	300
23 Nov 16	8.30000 -0.05	8.40	8.30	8.35	1,250
22 Nov 16	8.35000 +0.00	8.35	8.35	8.35	1,547
21 Nov 16	8.35000 +0.05	8.60	8.30	8.35	5,542
18 Nov 16	8.30000 +0.00	8.45	8.30	8.40	1,907
17 Nov 16	8.30000 -0.10	8.81	8.30	8.45	13,596
16 Nov 16	8.40000 -0.02	8.81	8.40	8.50	7,893
15 Nov 16	8.42100 +0.34	8.81	8.10	8.10	15,828
14 Nov 16	8.07700 +0.08	8.08	7.82	8.00	5,177
11 Nov 16	8.00000 -0.08	8.00	7.90	8.00	5,609
10 Nov 16	8.07800 -0.17	8.22	8.08	8.22	5,008
09 Nov 16	8.25000 -0.03	8.25	8.20	8.25	1,944
08 Nov 16	8.28400 -0.03	8.32	8.28	8.31	1,110
07 Nov 16	8.31100 -0.15	8.40	8.31	8.40	840
03 Nov 16	8.45600 -0.09	8.71	8.46	8.71	1,350
02 Nov 16	8.54300 +0.02	8.54	8.31	8.31	4,350
01 Nov 16	8.52700 -0.39	8.80	8.49	8.80	8,088
31 Oct 16	8.92200 -0.12	8.92	8.92	8.92	400
28 Oct 16	9.04400 -0.11	9.04	8.97	8.97	1,707
27 Oct 16	9.15300 +0.29	9.15	8.72	8.72	7,293
26 Oct 16	8.86100 -0.02	9.10	8.86	8.96	9,945
25 Oct 16	8.88100 -0.06	9.12	8.80	8.80	5,820
24 Oct 16	8.94000 -0.16	9.31	8.94	9.14	889
21 Oct 16	9.10000 +0.35	9.15	8.72	8.87	10,500
20 Oct 16	8.75000 +0.21	8.87	8.45	8.60	3,346
19 Oct 16	8.53800 +0.10	8.62	8.35	8.40	3,082
18 Oct 16	8.44000 +0.11	8.73	8.20	8.25	10,587
17 Oct 16	8.32800 -0.07	8.33	8.10	8.20	1,650
14 Oct 16	8.40000 +0.00	8.60	7.70	8.30	22,380
13 Oct 16	8.40000 -0.15	8.60	8.40	8.60	1,915
11 Oct 16	8.55100 -0.20	8.80	8.55	8.80	6,234
10 Oct 16	8.75000 -0.25	9.00	8.75	9.00	4,844
07 Oct 16	8.99900 -0.13	9.00	8.85	8.85	1,874
05 Oct 16	9.12500 -0.02	9.13	8.98	9.00	3,678
04 Oct 16	9.14000 -0.11	9.29	9.00	9.25	8,210
30 Sep 16	9.25000 +0.30	9.25	9.05	9.10	2,650
29 Sep 16	8.95000 +0.10	9.10	8.89	8.89	11,025
28 Sep 16	8.84900 +0.05	8.90	8.80	8.90	13,265
27 Sep 16	8.80000 -0.02	8.90	8.80	8.90	6,600
26 Sep 16	8.82400 +0.02	8.93	8.81	8.85	6,922
23 Sep 16	8.80000 -0.05	9.03	8.80	8.80	23,899
22 Sep 16	8.85000 +0.03	9.00	8.80	8.92	28,498
21 Sep 16	8.82300 -0.38	9.10	8.79	9.00	91,217
20 Sep 16	9.19800 +0.20	9.57	8.99	8.99	11,696
19 Sep 16	8.99400 +0.08	9.00	8.90	8.90	6,872
16 Sep 16	8.91200 -0.09	9.00	8.91	9.00	15,652
15 Sep 16	8.99900 +0.10	9.00	8.92	8.95	8,170
14 Sep 16	8.89800 +0.47	8.93	8.50	8.55	76,313
13 Sep 16	8.42500 +0.12	8.45	8.42	8.45	2,036
12 Sep 16	8.30500 -0.33	8.31	8.31	8.31	1,796
07 Sep 16	8.63500 -0.16	8.64	8.64	8.64	2,500
06 Sep 16	8.80000 +0.00	8.80	8.80	8.80	4,013
05 Sep 16	8.80300 +0.20	8.80	8.55	8.75	8,770
02 Sep 16	8.60000 +0.00	8.60	8.49	8.49	1,200
01 Sep 16	8.60000 +0.03	8.60	8.60	8.60	200
31 Aug 16	8.57400 +0.24	8.57	8.57	8.57	204
30 Aug 16	8.33500 -0.26	8.60	8.34	8.60	1,580
29 Aug 16	8.59900 -0.03	8.62	8.50	8.52	2,520
26 Aug 16	8.63000 +0.26	8.70	8.59	8.70	3,541
25 Aug 16	8.37000 -0.16	8.37	8.37	8.37	75
23 Aug 16	8.53300 +0.14	8.53	8.53	8.53	150
22 Aug 16	8.39000 -0.01	8.39	8.39	8.39	110
19 Aug 16	8.40000 +0.23	8.40	8.30	8.30	2,520
18 Aug 16	8.17000 +0.05	8.30	8.11	8.11	6,861
17 Aug 16	8.11600 -0.34	8.31	8.12	8.31	2,541
16 Aug 16	8.45300 -0.15	8.60	8.45	8.60	2,397
15 Aug 16	8.60000 +0.00	8.60	8.50	8.60	9,383
12 Aug 16	8.60000 +0.02	8.60	8.50	8.59	1,910
11 Aug 16	8.58000 +0.09	8.60	8.58	8.60	5,940
10 Aug 16	8.49500 -0.09	8.73	8.30	8.60	6,069
09 Aug 16	8.58000 +0.51	8.59	8.21	8.21	10,907
08 Aug 16	8.07000 -0.15	8.21	8.07	8.21	280
05 Aug 16	8.22000 +0.18	8.22	8.10	8.10	1,891
04 Aug 16	8.04000 +0.04	8.05	8.04	8.05	3,454
03 Aug 16	8.00000 +0.15	8.20	7.71	7.90	4,851
02 Aug 16	7.85000 +0.35	7.85	7.63	7.63	7,121
01 Aug 16	7.50000 -0.10	7.50	7.50	7.50	1,300
29 Jul 16	7.60000 -0.14	7.60	7.50	7.50	125
28 Jul 16	7.74500 +0.00	7.74	7.74	7.74	178
26 Jul 16	7.74500 +0.24	7.74	7.74	7.74	1,000
25 Jul 16	7.50000 +0.02	7.50	7.45	7.45	4,414
22 Jul 16	7.48000 -0.02	7.48	7.48	7.48	45
21 Jul 16	7.50000 -0.15	7.50	7.40	7.40	2,884
20 Jul 16	7.65000 +0.30	7.79	7.41	7.49	5,997
19 Jul 16	7.34900 -0.14	7.35	7.35	7.35	1,000
18 Jul 16	7.48900 +0.07	7.49	7.49	7.49	400
15 Jul 16	7.42000 +0.07	7.49	7.42	7.48	721
14 Jul 16	7.35000 +0.00	7.35	7.35	7.35	45
13 Jul 16	7.35000 +0.20	7.54	7.26	7.44	4,421
12 Jul 16	7.15000 +0.35	7.15	6.85	6.85	4,950
11 Jul 16	6.80000 -0.01	6.93	6.70	6.93	1,145
08 Jul 16	6.81000 +0.31	6.81	6.67	6.67	4,611
07 Jul 16	6.50000 +0.03	6.50	6.50	6.50	7
06 Jul 16	6.47000 -0.03	6.60	6.45	6.60	1,518
05 Jul 16	6.50000 +0.10	6.50	6.50	6.50	50
04 Jul 16	6.40000 +0.10	6.40	6.40	6.40	40
01 Jul 16	6.30100 +0.09	6.44	6.20	6.44	1,540
30 Jun 16	6.21300 -0.04	6.21	6.21	6.21	30
28 Jun 16	6.24900 +0.00	6.25	6.25	6.25	108
27 Jun 16	6.25000 +0.19	6.46	6.19	6.19	3,498
24 Jun 16	6.06000 -0.42	6.50	6.06	6.50	676
23 Jun 16	6.47900 +0.16	6.48	6.40	6.40	80
22 Jun 16	6.32000 +0.22	6.50	6.32	6.32	1,536
21 Jun 16	6.10100 -0.22	6.30	6.10	6.30	1,693
20 Jun 16	6.31900 +0.07	6.32	6.32	6.32	40
17 Jun 16	6.24400 -0.07	6.24	6.19	6.19	1,076
16 Jun 16	6.31000 -0.01	6.31	6.18	6.20	2,135
15 Jun 16	6.31900 +0.00	6.32	6.32	6.32	40
14 Jun 16	6.31900 -0.03	6.32	6.32	6.32	50
13 Jun 16	6.34900 -0.02	6.35	6.35	6.35	70
10 Jun 16	6.36900 +0.10	6.37	6.27	6.27	763
09 Jun 16	6.27000 +0.00	6.27	6.27	6.27	40
08 Jun 16	6.26900 +0.00	6.27	6.27	6.27	50
07 Jun 16	6.26900 +0.01	6.27	6.27	6.27	100
06 Jun 16	6.26000 -0.14	6.26	6.26	6.26	500
03 Jun 16	6.40000 +0.21	6.40	6.19	6.19	613
02 Jun 16	6.19000 +0.09	6.19	6.19	6.19	55
01 Jun 16	6.10100 -0.09	6.10	6.10	6.10	100
31 May 16	6.18900 +0.00	6.19	6.19	6.19	100
30 May 16	6.18900 +0.00	6.19	6.19	6.19	55
27 May 16	6.18900 +0.00	6.19	6.19	6.19	65
26 May 16	6.18900 +0.00	6.19	6.19	6.19	75
25 May 16	6.19000 +0.00	6.19	6.19	6.19	75
24 May 16	6.18900 -0.06	6.19	6.19	6.19	61
19 May 16	6.24900 +0.05	6.25	6.25	6.25	68
18 May 16	6.19600 -0.04	6.20	6.20	6.20	50
17 May 16	6.23900 -0.01	6.24	6.24	6.24	70
13 May 16	6.24900 +0.14	6.25	6.25	6.25	70
12 May 16	6.11000 -0.14	6.25	6.11	6.25	350
11 May 16	6.24900 +0.02	6.25	6.15	6.25	2,266
10 May 16	6.23000 +0.00	6.23	6.23	6.23	879
09 May 16	6.23000 +0.00	6.23	6.23	6.23	100
06 May 16	6.23000 +0.00	6.23	6.23	6.23	120
05 May 16	6.23000 +0.01	6.23	6.23	6.23	100
04 May 16	6.22000 -0.01	6.23	6.22	6.23	600
03 May 16	6.23000 +0.00	6.23	6.23	6.23	100
02 May 16	6.23000 +0.00	6.23	6.20	6.20	401
29 Apr 16	6.23000 +0.02	6.23	6.23	6.23	400
28 Apr 16	6.21000 -0.04	6.25	6.17	6.22	1,475
27 Apr 16	6.25000 +0.02	6.25	6.23	6.23	150
26 Apr 16	6.23000 +0.04	6.23	6.23	6.23	758
25 Apr 16	6.19000 -0.04	6.19	6.19	6.19	1,000
22 Apr 16	6.23000 +0.00	6.23	6.20	6.20	1,100
21 Apr 16	6.23000 -0.04	6.25	6.21	6.25	304
06 Apr 16	6.27000 +0.00	6.27	6.27	6.27	178
01 Apr 16	6.27000 +0.04	6.27	6.27	6.27	2,400
30 Mar 16	6.23000 +0.03	6.28	6.17	6.20	9,586
24 Mar 16	6.20000 +0.00	6.20	6.20	6.20	1,296
23 Mar 16	6.19500 +0.00	6.20	6.20	6.20	400
22 Mar 16	6.19500 +0.10	6.20	6.20	6.20	413
21 Mar 16	6.10000 +0.00	6.10	6.10	6.10	894
18 Mar 16	6.10000 +0.00	6.10	6.10	6.10	1,160
17 Mar 16	6.10000 +0.01	6.10	6.10	6.10	996
16 Mar 16	6.09500 -0.01	6.10	6.08	6.10	3,172
15 Mar 16	6.10000 -0.10	6.11	6.10	6.11	5,372
14 Mar 16	6.19500 +0.00	6.20	6.20	6.20	2,000
11 Mar 16	6.19500 +0.00	6.20	6.20	6.20	4,425
10 Mar 16	6.20000 +0.04	6.20	6.11	6.20	12,700
08 Mar 16	6.16000 +0.06	6.20	6.10	6.10	8,155
07 Mar 16	6.10000 +0.00	6.10	6.10	6.10	250
04 Mar 16	6.10000 -0.19	6.15	6.08	6.15	1,863
03 Mar 16	6.28900 +0.24	6.29	6.09	6.09	22,350
02 Mar 16	6.05000 -0.09	6.05	6.05	6.05	100
01 Mar 16	6.14000 +0.11	6.14	6.01	6.04	28,993
26 Feb 16	6.02500 +0.00	6.03	6.03	6.03	1,700
25 Feb 16	6.02500 -0.03	6.03	6.03	6.03	1,700
23 Feb 16	6.05000 -0.04	6.05	6.05	6.05	200
22 Feb 16	6.09500 +0.08	6.09	6.09	6.09	200
19 Feb 16	6.01000 -0.14	6.01	6.01	6.01	1,700
18 Feb 16	6.15000 -0.11	6.15	6.15	6.15	750
17 Feb 16	6.26500 +0.14	6.32	6.12	6.30	17,147
16 Feb 16	6.12800 +0.00	6.35	6.07	6.07	24,519
15 Feb 16	6.12700 +0.12	6.13	6.13	6.13	22
11 Feb 16	6.01000 +0.06	6.01	6.01	6.01	330
08 Feb 16	5.95000 -0.18	5.95	5.95	5.95	250
03 Feb 16	6.12700 +0.03	6.13	6.13	6.13	1,000
02 Feb 16	6.10000 +0.00	6.15	6.10	6.15	2,331
01 Feb 16	6.10100 +0.03	6.10	6.10	6.10	500
28 Jan 16	6.06900 +0.00	6.07	6.07	6.07	273
27 Jan 16	6.06900 +0.03	6.07	6.04	6.04	1,650
26 Jan 16	6.04000 -0.07	6.04	6.04	6.04	200
25 Jan 16	6.10500 +0.00	6.11	6.11	6.11	100
22 Jan 16	6.10400 +0.08	6.12	6.10	6.11	6,802
21 Jan 16	6.02000 +0.01	6.32	6.02	6.04	6,352
18 Jan 16	6.00900 -0.29	6.01	6.01	6.01	1,700
13 Jan 16	6.30000 -0.69	6.30	6.30	6.30	1,000
12 Jan 16	6.99000 +2.34	6.99	6.99	6.99	5,000
11 Jan 16	4.65000 +0.00	4.65	4.64	4.64	8,554
08 Jan 16	4.65000 +0.01	4.65	4.64	4.64	3,600
07 Jan 16	4.64500 -0.01	4.65	4.64	4.64	4,600
06 Jan 16	4.65000 +0.00	4.65	4.60	4.60	1,000
05 Jan 16	4.65000 +0.00	4.65	4.64	4.65	5,401
04 Jan 16	4.65000 +0.00	4.65	4.64	4.64	4,898
30 Dec 15	4.65000 +0.01	4.65	4.65	4.65	1,800
29 Dec 15	4.64500 -0.01	4.65	4.64	4.65	1,200
28 Dec 15	4.65000 +0.05	4.70	4.65	4.70	4,000
22 Dec 15	4.60000 -0.11	4.69	4.60	4.69	1,870
21 Dec 15	4.70500 +0.27	4.70	4.58	4.58	8,200
18 Dec 15	4.43500 +0.50	4.43	4.03	4.03	1,500
15 Dec 15	3.93000 +0.00	3.93	3.50	3.50	13,190