FUNDMANAGER.co.uk

Ateme SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	11.35000 +0.05	11.40	11.05	11.20	13,791
19 Oct 26	11.30000 +0.45	11.30	10.85	10.95	13,857
16 Oct 26	10.85000 +0.10	11.05	10.40	10.60	20,136
15 Oct 26	10.75000 -0.15	10.85	10.60	10.80	11,515
14 Oct 26	10.90000 -0.15	11.15	10.90	10.90	7,780
13 Oct 26	11.05000 -0.15	11.20	10.90	11.20	14,045
12 Oct 26	11.20000 -0.10	11.70	11.15	11.70	13,586
09 Oct 26	11.30000 +0.15	11.50	11.25	11.30	10,371
08 Oct 26	11.15000 -0.35	11.50	11.15	11.45	15,428
07 Oct 26	11.50000 -0.30	11.80	11.50	11.80	11,056
06 Oct 26	11.80000 -0.15	12.10	11.70	12.00	21,176
05 Oct 26	11.95000 -0.10	12.55	11.95	12.30	17,451
02 Oct 26	12.05000 -0.45	12.55	12.00	12.50	21,271
01 Oct 26	12.50000 -0.35	12.75	12.45	12.75	9,573
30 Sep 26	12.85000 -0.05	13.05	12.85	12.90	17,625
29 Sep 26	12.90000 +0.10	13.00	12.60	13.00	9,109
28 Sep 26	12.80000 +0.05	13.00	12.65	12.75	11,230
25 Sep 26	12.75000 -0.30	13.45	12.65	13.45	4,789
24 Sep 26	13.05000 +0.00	13.25	12.90	13.25	12,016
23 Sep 26	13.05000 +0.00	13.48	13.00	13.35	20,901
22 Sep 26	13.05000 +0.20	13.20	12.80	13.00	20,553
21 Sep 26	12.85000 +0.50	13.00	12.50	12.65	23,202
18 Sep 26	12.35000 +0.10	12.60	12.05	12.50	7,803
17 Sep 26	12.25000 -0.15	12.70	12.25	12.45	22,769
16 Sep 26	12.40000 +0.00	12.75	12.40	12.40	7,961
15 Sep 26	12.40000 +0.75	12.40	11.40	11.55	15,695
14 Sep 26	11.65000 -0.35	12.05	11.30	12.05	35,760
11 Sep 26	12.00000 -0.10	13.30	11.95	13.15	48,284
10 Sep 26	12.10000 +0.30	12.30	11.85	11.85	9,021
09 Sep 26	11.80000 -0.20	12.20	11.80	12.00	11,947
08 Sep 26	12.00000 -0.30	12.40	11.90	12.30	16,529
07 Sep 26	12.30000 -0.35	12.90	12.20	12.90	11,553
04 Sep 26	12.65000 +0.25	13.30	12.45	12.45	24,838
03 Sep 26	12.40000 -0.10	12.65	12.30	12.65	3,776
02 Sep 26	12.50000 -0.10	12.90	12.40	12.90	8,482
01 Sep 26	12.60000 -0.50	13.30	12.60	13.30	10,076
31 Aug 26	13.10000 +0.60	13.45	12.65	12.80	19,269
28 Aug 26	12.50000 +0.30	12.80	12.50	12.60	8,607
27 Aug 26	12.20000 +0.05	12.30	12.05	12.30	4,434
26 Aug 26	12.15000 -0.40	12.50	12.05	12.45	11,268
25 Aug 26	12.55000 +0.20	12.80	12.35	12.35	7,471
24 Aug 26	12.35000 +0.20	12.35	12.00	12.20	6,503
21 Aug 26	12.15000 +0.20	12.20	11.90	12.10	12,293
20 Aug 26	11.95000 +0.10	12.00	11.75	11.75	6,422
19 Aug 26	11.85000 -0.15	12.10	11.70	12.10	10,970
18 Aug 26	12.00000 -0.40	12.45	11.85	12.30	13,785
17 Aug 26	12.40000 +0.00	12.55	12.30	12.40	8,286
14 Aug 26	12.40000 +0.10	12.45	12.30	12.45	6,909
13 Aug 26	12.30000 +0.05	12.50	12.10	12.35	10,508
12 Aug 26	12.25000 +0.10	12.40	12.25	12.30	7,656
11 Aug 26	12.15000 +0.15	12.20	12.00	12.20	3,173
10 Aug 26	12.00000 -0.20	12.60	11.80	12.20	51,760
07 Aug 26	12.20000 +0.15	12.20	12.00	12.05	4,005
06 Aug 26	12.05000 -0.05	12.15	11.95	12.10	9,498
05 Aug 26	12.10000 -0.20	12.45	12.05	12.35	6,724
04 Aug 26	12.30000 +0.25	12.50	12.05	12.05	11,130
03 Aug 26	12.05000 +0.05	12.20	11.80	12.00	8,884
31 Jul 26	12.00000 +0.10	12.35	11.90	12.10	19,628
30 Jul 26	11.90000 +0.10	12.05	11.75	11.80	13,684
29 Jul 26	11.80000 -0.55	12.35	11.75	12.35	13,191
28 Jul 26	12.35000 -0.20	12.70	12.00	12.50	22,204
27 Jul 26	12.55000 -0.45	13.20	12.55	13.20	8,574
24 Jul 26	13.00000 +0.15	13.25	12.80	12.85	12,485
23 Jul 26	12.85000 -0.60	13.45	12.70	13.10	19,686
22 Jul 26	13.45000 +0.05	13.50	13.20	13.50	8,762
21 Jul 26	13.40000 +0.65	13.60	12.75	12.85	30,409
20 Jul 26	12.75000 +0.05	13.40	12.70	13.00	54,614
17 Jul 26	12.70000 +1.00	12.85	12.35	12.50	41,021
16 Jul 26	11.70000 -0.10	11.95	11.60	11.85	16,445
15 Jul 26	11.80000 -0.15	11.95	11.60	11.95	10,334
14 Jul 26	11.95000 -0.10	12.25	11.80	12.25	5,425
13 Jul 26	12.05000 -0.25	12.40	11.80	12.40	9,329
10 Jul 26	12.30000 -0.20	12.75	12.15	12.75	9,115
09 Jul 26	12.50000 +0.75	12.60	11.80	11.80	32,707
08 Jul 26	11.75000 -0.15	12.20	11.40	12.20	17,026
07 Jul 26	11.90000 -0.35	12.30	11.90	12.10	4,272
06 Jul 26	12.25000 -0.20	12.60	11.70	12.50	26,721
03 Jul 26	12.45000 -0.20	12.80	12.45	12.80	8,964
02 Jul 26	12.65000 +0.20	12.85	12.40	12.55	15,354
01 Jul 26	12.45000 +0.15	12.65	12.10	12.10	14,481
30 Jun 26	12.30000 +0.10	12.50	12.05	12.20	12,282
29 Jun 26	12.20000 -0.10	12.50	12.05	12.30	6,246
26 Jun 26	12.30000 -0.20	12.50	12.05	12.50	6,633
25 Jun 26	12.50000 +0.50	12.60	11.85	11.85	11,384
24 Jun 26	12.00000 +0.15	12.50	11.90	11.90	16,740
23 Jun 26	11.85000 +0.20	12.30	11.10	11.45	30,037
22 Jun 26	11.65000 -0.25	11.80	11.45	11.75	39,080
19 Jun 26	11.90000 -0.50	12.45	11.80	12.20	16,674
18 Jun 26	12.40000 -0.10	12.50	12.15	12.50	8,935
17 Jun 26	12.50000 +0.10	12.70	12.30	12.45	7,330
16 Jun 26	12.40000 -0.35	13.00	12.35	13.00	11,652
15 Jun 26	12.75000 -0.15	13.65	12.75	13.65	23,517
12 Jun 26	12.90000 +0.10	12.90	12.55	12.90	6,089
11 Jun 26	12.80000 +0.40	12.80	12.35	12.65	4,188
10 Jun 26	12.40000 -0.25	13.05	12.15	12.75	15,515
09 Jun 26	12.65000 +0.10	13.70	12.65	13.30	23,103
08 Jun 26	12.55000 -0.15	13.05	12.00	12.45	16,534
05 Jun 26	12.70000 -0.30	13.20	12.55	13.10	14,750
04 Jun 26	13.00000 +0.20	13.20	12.15	12.70	19,164
03 Jun 26	12.80000 -0.75	13.40	12.75	13.40	23,599
02 Jun 26	13.55000 +0.00	13.80	13.50	13.55	14,813
01 Jun 26	13.55000 -0.35	13.90	13.40	13.90	27,644
29 May 26	13.90000 +0.30	14.10	13.65	13.95	17,583
28 May 26	13.60000 +0.30	13.95	13.50	13.60	23,883
27 May 26	13.30000 -0.25	13.55	13.25	13.30	13,185
26 May 26	13.55000 -0.35	13.85	13.25	13.85	25,366
25 May 26	13.90000 +1.75	14.10	12.80	12.85	62,237
22 May 26	12.15000 +0.00	12.50	11.85	12.20	19,848
21 May 26	12.15000 -0.65	12.80	11.95	12.80	21,367
20 May 26	12.80000 +0.65	13.05	12.20	12.20	39,142
19 May 26	12.15000 +0.50	12.70	11.55	11.65	56,953
18 May 26	11.65000 -0.05	11.85	11.50	11.70	12,995
15 May 26	11.70000 +0.80	11.75	11.00	11.00	28,988
14 May 26	10.90000 +0.30	10.90	10.65	10.75	14,165
13 May 26	10.60000 +0.15	10.75	10.25	10.60	11,874
12 May 26	10.45000 -0.10	10.70	10.10	10.70	22,155
11 May 26	10.55000 -0.25	10.90	10.55	10.80	8,009
08 May 26	10.80000 +0.15	10.80	10.50	10.50	6,087
07 May 26	10.65000 +0.25	10.90	10.45	10.45	18,793
06 May 26	10.40000 +0.15	10.60	10.25	10.40	4,595
05 May 26	10.25000 +0.15	10.45	10.25	10.40	8,557
04 May 26	10.10000 +0.10	10.60	10.10	10.25	8,322
30 Apr 26	10.00000 -0.35	10.75	10.00	10.50	23,503
29 Apr 26	10.35000 +0.30	10.70	10.10	10.20	10,788
28 Apr 26	10.05000 -0.45	10.50	10.05	10.30	9,446
27 Apr 26	10.50000 +0.50	10.80	9.94	10.00	19,784
24 Apr 26	10.00000 -0.10	10.35	9.90	10.25	26,139
23 Apr 26	10.10000 -0.50	10.60	10.10	10.60	11,513
22 Apr 26	10.60000 +0.15	11.00	10.50	10.50	19,173
21 Apr 26	10.45000 +0.55	10.85	9.96	10.00	39,249
20 Apr 26	9.90000 -0.15	10.00	9.70	9.90	16,855
17 Apr 26	10.05000 -0.05	10.30	9.82	10.30	18,849
16 Apr 26	10.10000 +0.34	10.10	9.74	9.76	9,239
15 Apr 26	9.76000 +0.08	10.20	9.60	9.80	26,022
14 Apr 26	9.68000 +0.22	9.92	9.58	9.58	23,999
13 Apr 26	9.46000 +0.30	9.46	9.18	9.18	29,117
10 Apr 26	9.16000 -0.20	9.30	9.06	9.28	10,809
09 Apr 26	9.36000 +0.06	9.46	8.98	9.20	28,610
08 Apr 26	9.30000 +0.56	9.50	8.96	9.00	17,871
07 Apr 26	8.74000 -0.78	9.74	8.70	9.66	34,613
02 Apr 26	9.52000 -0.36	9.78	9.14	9.64	19,065
01 Apr 26	9.88000 -0.27	10.40	9.72	10.30	19,291
31 Mar 26	10.15000 +0.00	11.00	10.10	10.60	39,367
30 Mar 26	10.15000 +0.51	10.40	9.80	9.86	45,121
27 Mar 26	9.64000 +0.64	9.80	9.00	9.04	33,847
26 Mar 26	9.00000 -0.54	10.10	9.00	9.96	100,408
25 Mar 26	9.54000 +0.74	9.70	9.04	9.04	51,137
24 Mar 26	8.80000 +0.38	9.38	8.44	8.54	51,800
23 Mar 26	8.42000 +0.68	8.56	7.94	8.20	54,447
20 Mar 26	7.74000 -0.22	8.16	7.58	8.16	31,796
19 Mar 26	7.96000 +0.46	8.08	7.42	7.50	19,888
18 Mar 26	7.50000 +0.50	7.70	6.82	6.96	35,328
17 Mar 26	7.00000 +0.04	7.00	6.82	6.96	12,205
16 Mar 26	6.96000 +0.28	6.96	6.72	6.72	7,274
13 Mar 26	6.68000 -0.16	6.80	6.68	6.78	2,149
12 Mar 26	6.84000 -0.14	6.90	6.80	6.90	2,406
11 Mar 26	6.98000 -0.02	7.00	6.80	6.90	7,178
10 Mar 26	7.00000 +0.08	7.00	6.88	6.90	15,120
09 Mar 26	6.92000 +0.12	7.00	6.64	6.90	15,141
06 Mar 26	6.80000 +0.10	6.90	6.70	6.90	4,159
05 Mar 26	6.70000 -0.26	7.00	6.70	7.00	7,466
04 Mar 26	6.96000 +0.06	7.00	6.82	6.96	12,860
03 Mar 26	6.90000 +0.78	7.00	6.12	6.12	49,399
02 Mar 26	6.12000 -0.42	6.38	6.06	6.30	9,987
27 Feb 26	6.54000 -0.12	6.66	6.40	6.66	10,276
26 Feb 26	6.66000 -0.06	6.84	6.50	6.80	5,397
25 Feb 26	6.72000 +0.04	6.72	6.60	6.70	5,971
24 Feb 26	6.68000 +0.08	6.70	6.58	6.58	650
23 Feb 26	6.60000 +0.00	6.78	6.60	6.78	3,219
20 Feb 26	6.60000 +0.16	6.70	6.40	6.40	5,331
19 Feb 26	6.44000 -0.08	6.58	6.36	6.44	4,865
18 Feb 26	6.52000 -0.16	6.66	6.40	6.50	7,933
17 Feb 26	6.68000 -0.32	6.98	6.38	6.92	30,227
16 Feb 26	7.00000 -0.36	7.34	6.90	7.34	17,376
13 Feb 26	7.36000 -0.14	7.60	7.36	7.60	1,577
12 Feb 26	7.50000 +0.00	7.64	7.40	7.48	8,623
11 Feb 26	7.50000 -0.16	7.66	7.50	7.60	3,431
10 Feb 26	7.66000 -0.02	7.70	7.66	7.68	3,142
09 Feb 26	7.68000 -0.12	7.84	7.60	7.80	7,114
06 Feb 26	7.80000 -0.40	8.20	7.74	8.20	5,432
05 Feb 26	8.20000 +0.00	8.28	7.96	8.10	6,696
04 Feb 26	8.20000 -0.06	8.40	8.18	8.26	10,928
03 Feb 26	8.26000 +0.06	8.30	8.04	8.20	11,999
02 Feb 26	8.20000 +1.02	8.26	7.20	7.80	50,258
30 Jan 26	7.18000 +0.00	7.18	6.82	7.10	10,491
29 Jan 26	7.18000 +0.26	7.18	6.64	7.00	14,236
28 Jan 26	6.92000 -0.26	7.16	6.92	7.14	6,717
27 Jan 26	7.18000 +0.06	7.18	7.00	7.18	4,110
26 Jan 26	7.12000 +0.02	7.20	7.00	7.20	3,888
23 Jan 26	7.10000 +0.02	7.24	7.00	7.18	17,158
22 Jan 26	7.08000 +0.02	7.20	6.98	7.16	9,348
21 Jan 26	7.06000 -0.04	7.10	7.02	7.10	2,093
20 Jan 26	7.10000 +0.00	7.10	7.00	7.00	1,050
19 Jan 26	7.10000 -0.06	7.18	7.00	7.10	3,406
16 Jan 26	7.16000 +0.26	7.18	6.91	6.92	4,186
15 Jan 26	6.90000 -0.08	7.00	6.82	6.82	8,275
14 Jan 26	6.98000 +0.04	7.10	6.94	7.10	996
13 Jan 26	6.94000 +0.04	7.00	6.94	6.96	2,347
12 Jan 26	6.90000 +0.06	7.28	6.90	7.20	22,961
09 Jan 26	6.84000 -0.06	7.00	6.84	7.00	7,324
08 Jan 26	6.90000 +0.00	7.00	6.76	7.00	1,983
07 Jan 26	6.90000 +0.00	6.98	6.86	6.92	4,433
06 Jan 26	6.90000 -0.12	7.06	6.78	7.06	14,490
05 Jan 26	7.02000 +0.02	7.10	7.00	7.00	4,777
02 Jan 26	7.00000 +0.00	7.10	6.90	7.10	6,624
31 Dec 25	7.00000 -0.08	7.08	7.00	7.08	2,666
30 Dec 25	7.08000 +0.10	7.10	6.92	7.10	2,711
29 Dec 25	6.98000 -0.66	7.66	6.76	7.50	26,612
24 Dec 25	7.64000 +0.38	7.66	7.20	7.20	11,669
23 Dec 25	7.26000 +0.50	7.40	6.76	6.76	21,363
22 Dec 25	6.76000 +0.06	6.80	6.60	6.70	5,998
19 Dec 25	6.70000 +0.22	6.70	6.40	6.60	10,842
18 Dec 25	6.48000 -0.08	6.64	6.46	6.60	5,153
17 Dec 25	6.56000 +0.02	6.70	6.56	6.60	2,176
16 Dec 25	6.54000 -0.06	6.72	6.50	6.62	19,527
15 Dec 25	6.60000 +0.10	6.68	6.52	6.58	5,348
12 Dec 25	6.50000 -0.08	6.58	6.50	6.52	2,353
11 Dec 25	6.58000 -0.06	6.64	6.54	6.64	806
10 Dec 25	6.64000 +0.14	6.64	6.44	6.44	4,262
09 Dec 25	6.50000 +0.06	6.68	6.44	6.50	6,448
08 Dec 25	6.44000 -0.06	6.64	6.44	6.48	10,055
05 Dec 25	6.50000 +0.06	6.60	6.42	6.58	10,311
04 Dec 25	6.44000 +0.08	6.60	6.44	6.60	2,334
03 Dec 25	6.36000 -0.18	6.59	6.36	6.54	40,903
02 Dec 25	6.54000 -0.10	6.70	6.54	6.70	2,705
01 Dec 25	6.64000 -0.02	6.88	6.60	6.88	2,669
28 Nov 25	6.66000 +0.26	6.66	6.46	6.48	2,872
27 Nov 25	6.40000 -0.08	6.48	6.38	6.48	1,595
26 Nov 25	6.48000 +0.12	6.48	6.36	6.38	3,741
25 Nov 25	6.36000 -0.14	6.56	6.36	6.50	31,395
24 Nov 25	6.50000 +0.20	6.58	6.34	6.40	6,289
21 Nov 25	6.30000 -0.10	6.38	6.26	6.38	8,445
20 Nov 25	6.40000 -0.10	6.80	6.32	6.56	12,685
19 Nov 25	6.50000 +0.24	6.50	6.28	6.28	4,366
18 Nov 25	6.26000 -0.46	6.70	6.24	6.70	17,956
17 Nov 25	6.72000 -0.18	6.94	6.70	6.90	14,553
14 Nov 25	6.90000 +0.04	6.98	6.72	6.88	10,417
13 Nov 25	6.86000 +0.30	7.00	6.62	7.00	37,673
12 Nov 25	6.56000 +0.14	6.62	6.46	6.50	19,369
11 Nov 25	6.42000 +0.14	6.60	6.30	6.40	46,986
10 Nov 25	6.28000 +0.92	7.42	6.12	7.18	85,261
07 Nov 25	5.36000 +0.08	5.36	5.20	5.30	3,010
06 Nov 25	5.28000 -0.04	5.30	5.18	5.30	2,159
05 Nov 25	5.32000 -0.16	5.44	5.18	5.44	5,190
04 Nov 25	5.48000 -0.02	5.48	5.38	5.48	2,995
03 Nov 25	5.50000 -0.06	5.56	5.40	5.56	3,013
31 Oct 25	5.56000 +0.00	5.56	5.36	5.40	5,565
30 Oct 25	5.56000 +0.16	5.60	5.42	5.42	1,773
29 Oct 25	5.40000 -0.04	5.44	5.36	5.44	7,716
28 Oct 25	5.44000 -0.12	5.60	5.44	5.56	2,107
27 Oct 25	5.56000 -0.04	5.60	5.50	5.50	1,533
24 Oct 25	5.60000 +0.00	5.60	5.50	5.50	3,437
23 Oct 25	5.60000 +0.08	5.60	5.44	5.56	3,002
22 Oct 25	5.52000 +0.00	5.60	5.46	5.50	14,010
21 Oct 25	5.52000 -0.08	5.60	5.44	5.56	5,700
20 Oct 25	5.60000 +0.00	5.66	5.60	5.60	2,707
17 Oct 25	5.60000 +0.00	5.64	5.50	5.60	31,974
16 Oct 25	5.60000 +0.06	5.66	5.58	5.60	1,595
15 Oct 25	5.54000 -0.16	5.76	5.52	5.74	14,324
14 Oct 25	5.70000 -0.02	5.86	5.66	5.86	4,983
13 Oct 25	5.72000 +0.04	5.74	5.64	5.70	5,815
10 Oct 25	5.68000 -0.16	5.82	5.64	5.82	6,372
09 Oct 25	5.84000 -0.32	6.14	5.84	6.10	10,997
08 Oct 25	6.16000 -0.08	6.36	6.06	6.10	23,795
07 Oct 25	6.24000 -0.26	6.56	6.06	6.40	11,640
06 Oct 25	6.50000 -0.16	6.80	6.34	6.80	10,046
03 Oct 25	6.66000 +0.02	6.90	6.50	6.80	15,404
02 Oct 25	6.64000 +0.44	7.24	6.60	6.66	39,695
01 Oct 25	6.20000 +0.00	6.30	6.04	6.20	1,684
30 Sep 25	6.20000 +0.00	6.32	6.14	6.20	2,917
29 Sep 25	6.20000 +0.14	6.20	5.96	6.06	7,952
26 Sep 25	6.06000 +0.40	6.28	5.70	5.72	12,558
25 Sep 25	5.66000 -0.28	5.94	5.42	5.86	8,563
24 Sep 25	5.94000 +0.30	5.94	5.66	5.66	1,676
23 Sep 25	5.64000 +0.00	5.80	5.62	5.64	4,078
22 Sep 25	5.64000 +0.10	5.64	5.54	5.56	1,806
19 Sep 25	5.54000 -0.02	5.56	5.54	5.56	1,485
18 Sep 25	5.56000 -0.04	5.62	5.42	5.60	3,118
17 Sep 25	5.60000 -0.06	5.76	5.50	5.76	6,341
16 Sep 25	5.66000 +0.06	5.72	5.60	5.70	3,048
15 Sep 25	5.60000 -0.06	5.68	5.60	5.66	1,644
12 Sep 25	5.66000 -0.26	5.66	5.50	5.50	7,076
11 Sep 25	5.92000 +0.06	5.94	5.88	5.88	2,083
10 Sep 25	5.86000 +0.00	5.94	5.76	5.84	5,701
09 Sep 25	5.86000 +0.28	5.86	5.50	5.58	3,273
08 Sep 25	5.58000 -0.42	5.96	5.38	5.96	8,337
05 Sep 25	6.00000 +0.00	6.02	6.00	6.02	1,101
04 Sep 25	6.00000 +0.00	6.06	6.00	6.02	1,245
03 Sep 25	6.00000 -0.02	6.02	5.96	6.02	4,078
02 Sep 25	6.02000 -0.22	6.20	6.02	6.20	4,699
01 Sep 25	6.24000 -0.06	6.34	5.98	6.30	4,037
29 Aug 25	6.30000 -0.16	6.44	6.30	6.44	7,842
28 Aug 25	6.46000 +0.48	6.46	5.96	5.96	7,494
27 Aug 25	5.98000 +0.08	6.10	5.82	6.00	7,453
26 Aug 25	5.90000 -0.32	6.32	5.90	6.32	7,329
25 Aug 25	6.22000 -0.10	6.32	6.22	6.32	2,326
22 Aug 25	6.32000 +0.06	6.34	6.24	6.26	1,409
21 Aug 25	6.26000 -0.14	6.26	6.20	6.20	4,470
20 Aug 25	6.40000 +0.00	6.48	6.40	6.40	2,097
19 Aug 25	6.40000 -0.10	6.50	6.40	6.50	8,020
18 Aug 25	6.50000 +0.20	6.50	6.40	6.40	5,081
15 Aug 25	6.30000 +0.08	6.40	6.24	6.30	1,492
14 Aug 25	6.22000 +0.02	6.32	6.14	6.26	6,509
13 Aug 25	6.20000 +0.20	6.24	6.00	6.00	7,628
12 Aug 25	6.00000 +0.02	6.00	5.94	6.00	3,308
11 Aug 25	5.98000 +0.20	6.00	5.82	5.98	11,244
08 Aug 25	5.78000 +0.04	5.80	5.70	5.80	4,974
07 Aug 25	5.74000 +0.04	5.86	5.70	5.70	3,248
06 Aug 25	5.70000 -0.06	5.78	5.70	5.78	1,463
05 Aug 25	5.76000 +0.26	5.76	5.70	5.70	3,556
04 Aug 25	5.50000 -0.30	5.86	5.50	5.80	14,747
01 Aug 25	5.80000 -0.06	5.94	5.80	5.94	8,362
31 Jul 25	5.86000 +0.06	5.98	5.82	5.98	1,715
30 Jul 25	5.80000 -0.10	5.90	5.80	5.90	2,948
29 Jul 25	5.90000 +0.18	5.90	5.66	5.66	9,909
28 Jul 25	5.72000 +0.44	5.72	5.50	5.50	11,325
25 Jul 25	5.28000 -0.16	5.40	5.24	5.26	5,393
24 Jul 25	5.44000 +0.12	5.56	5.40	5.40	2,305
23 Jul 25	5.32000 -0.04	5.46	5.30	5.38	15,742
22 Jul 25	5.36000 +0.06	5.46	5.30	5.30	24,895
21 Jul 25	5.30000 +0.04	5.36	5.26	5.26	7,658
18 Jul 25	5.26000 -0.38	5.52	5.26	5.52	23,183
17 Jul 25	5.64000 -0.06	5.78	5.50	5.78	25,574
16 Jul 25	5.70000 +0.08	5.70	5.50	5.62	27,517
15 Jul 25	5.62000 -0.02	5.70	5.54	5.64	8,151
14 Jul 25	5.64000 +0.14	5.64	5.50	5.56	5,320
11 Jul 25	5.50000 +0.06	5.50	5.46	5.50	5,729
10 Jul 25	5.44000 +0.24	5.50	5.22	5.28	9,341
09 Jul 25	5.20000 +0.00	5.26	5.10	5.20	6,858
08 Jul 25	5.20000 +0.10	5.20	5.00	5.10	5,343
07 Jul 25	5.10000 +0.25	5.10	4.95	5.00	6,436
04 Jul 25	4.85000 +0.09	4.89	4.76	4.76	1,987
03 Jul 25	4.76000 -0.07	4.83	4.60	4.60	6,145
02 Jul 25	4.83000 -0.17	5.00	4.62	5.00	13,472
01 Jul 25	5.00000 +0.34	5.26	4.70	4.89	26,564
30 Jun 25	4.66000 +0.66	4.80	4.15	4.20	27,646
27 Jun 25	4.00000 +0.00	4.00	4.00	4.00	2,388
26 Jun 25	4.00000 +0.00	4.01	4.00	4.01	565
25 Jun 25	4.00000 +0.01	4.05	4.00	4.05	714
24 Jun 25	3.99000 -0.01	4.01	3.97	4.01	1,341
23 Jun 25	4.00000 -0.06	4.06	4.00	4.05	8,683
20 Jun 25	4.06000 +0.01	4.06	4.05	4.05	144
19 Jun 25	4.05000 +0.02	4.05	4.01	4.03	1,737
18 Jun 25	4.03000 -0.03	4.06	4.01	4.05	3,307
17 Jun 25	4.06000 +0.00	4.06	4.02	4.06	220
16 Jun 25	4.06000 -0.04	4.10	4.01	4.10	1,680
13 Jun 25	4.10000 +0.00	4.10	4.05	4.05	391
12 Jun 25	4.10000 +0.05	4.10	4.05	4.10	378
11 Jun 25	4.05000 -0.06	4.10	4.02	4.10	1,522
10 Jun 25	4.11000 -0.09	4.19	4.10	4.19	158
09 Jun 25	4.20000 -0.01	4.20	4.05	4.10	681
06 Jun 25	4.21000 +0.09	4.29	4.20	4.21	2,720
05 Jun 25	4.12000 +0.06	4.29	4.06	4.10	2,613
04 Jun 25	4.06000 -0.03	4.10	4.02	4.10	276
03 Jun 25	4.09000 -0.01	4.09	3.99	4.08	31,842
02 Jun 25	4.10000 +0.06	4.10	4.00	4.05	254
30 May 25	4.04000 +0.03	4.09	3.98	4.09	2,011
29 May 25	4.01000 -0.03	4.09	4.00	4.09	140
28 May 25	4.04000 +0.02	4.07	3.98	4.01	3,522
27 May 25	4.02000 -0.05	4.08	4.01	4.07	3,500
26 May 25	4.07000 +0.07	4.07	3.99	4.00	2,605
23 May 25	4.00000 +0.00	4.15	4.00	4.00	3,100
22 May 25	4.00000 +0.03	4.02	3.98	3.98	1,005
21 May 25	3.97000 -0.05	4.06	3.97	4.00	1,102
20 May 25	4.02000 -0.01	4.15	4.01	4.15	3,580
19 May 25	4.03000 +0.00	4.14	4.00	4.06	7,770
16 May 25	4.03000 -0.10	4.11	4.02	4.10	6,448
15 May 25	4.13000 -0.09	4.23	4.11	4.20	3,733
14 May 25	4.22000 +0.01	4.22	4.10	4.21	5,886
13 May 25	4.21000 +0.01	4.26	4.10	4.20	3,422
12 May 25	4.20000 +0.03	4.20	4.18	4.20	1,258
09 May 25	4.17000 +0.07	4.17	4.10	4.10	694
08 May 25	4.10000 +0.07	4.10	4.06	4.06	101
07 May 25	4.03000 +0.05	4.13	4.03	4.04	218
06 May 25	3.98000 -0.04	4.02	3.95	4.02	2,105
05 May 25	4.02000 -0.16	4.12	4.00	4.10	7,931
02 May 25	4.18000 +0.07	4.28	4.02	4.10	3,556
30 Apr 25	4.11000 +0.05	4.12	3.96	4.03	3,096
29 Apr 25	4.06000 -0.54	4.59	4.06	4.50	6,842
28 Apr 25	4.60000 +0.28	4.60	4.42	4.50	2,444
25 Apr 25	4.32000 -0.13	4.44	4.28	4.42	5,263
24 Apr 25	4.45000 +0.03	4.53	4.38	4.38	1,029
23 Apr 25	4.42000 -0.11	4.53	4.42	4.52	2,733
22 Apr 25	4.53000 +0.00	4.53	4.33	4.49	42,158
17 Apr 25	4.53000 +0.01	4.56	4.44	4.52	1,882
16 Apr 25	4.52000 +0.32	4.59	4.11	4.20	6,551
15 Apr 25	4.20000 +0.22	4.20	4.00	4.00	1,369
14 Apr 25	3.98000 -0.01	4.01	3.98	3.99	30,873
11 Apr 25	3.99000 +0.04	3.99	3.82	3.95	1,103
10 Apr 25	3.95000 +0.05	4.00	3.92	4.00	11,300
09 Apr 25	3.90000 -0.05	3.90	3.80	3.90	15,912
08 Apr 25	3.95000 +0.18	4.10	3.79	3.99	22,311
07 Apr 25	3.77000 -0.23	4.00	3.52	4.00	5,856
04 Apr 25	4.00000 +0.04	4.30	3.75	3.96	14,315
03 Apr 25	3.96000 -0.08	4.07	3.90	3.97	6,217
02 Apr 25	4.04000 -0.03	4.10	3.91	3.98	9,724
01 Apr 25	4.07000 +0.05	4.07	3.95	3.99	3,931
31 Mar 25	4.02000 -0.02	4.09	4.00	4.05	893
28 Mar 25	4.04000 +0.03	4.04	3.98	4.00	1,894
27 Mar 25	4.01000 +0.00	4.03	3.99	4.00	3,675
26 Mar 25	4.01000 -0.05	4.08	3.98	3.98	8,021
25 Mar 25	4.06000 +0.02	4.08	3.97	4.00	7,836
24 Mar 25	4.04000 -0.02	4.04	3.98	4.01	3,042
21 Mar 25	4.06000 +0.06	4.12	3.95	4.02	12,862
20 Mar 25	4.00000 +0.03	4.03	3.92	4.00	33,589
19 Mar 25	3.97000 -0.05	4.18	3.93	4.00	10,867
18 Mar 25	4.02000 +0.02	4.05	3.93	4.00	10,077
17 Mar 25	4.00000 -0.03	4.07	4.00	4.00	9,261
14 Mar 25	4.03000 -0.02	4.05	4.02	4.05	2,423
13 Mar 25	4.05000 -0.11	4.24	4.00	4.10	22,333
12 Mar 25	4.16000 -0.04	4.20	4.10	4.20	1,533
11 Mar 25	4.20000 +0.13	4.20	4.03	4.09	3,357
10 Mar 25	4.07000 +0.03	4.07	4.03	4.04	567
07 Mar 25	4.04000 -0.06	4.16	4.03	4.09	2,337
06 Mar 25	4.10000 -0.05	4.15	4.10	4.15	288
05 Mar 25	4.15000 -0.05	4.20	4.15	4.20	791
04 Mar 25	4.20000 +0.04	4.20	4.16	4.16	4,012
03 Mar 25	4.16000 -0.14	4.38	4.15	4.31	18,477
28 Feb 25	4.30000 +0.04	4.30	4.15	4.15	2,446
27 Feb 25	4.26000 -0.04	4.30	4.16	4.29	5,055
26 Feb 25	4.30000 +0.13	4.30	4.08	4.11	5,004
25 Feb 25	4.17000 +0.10	4.17	4.05	4.05	13,822
24 Feb 25	4.07000 -0.05	4.10	4.05	4.10	2,163
21 Feb 25	4.12000 -0.07	4.12	4.04	4.04	3,407
20 Feb 25	4.19000 -0.01	4.28	4.03	4.20	4,676
19 Feb 25	4.20000 -0.18	4.38	4.05	4.38	7,631
18 Feb 25	4.38000 +0.18	4.38	4.00	4.21	12,349
17 Feb 25	4.20000 +0.06	4.25	4.14	4.20	4,842
14 Feb 25	4.14000 +0.24	4.40	4.00	4.00	14,497
13 Feb 25	3.90000 +0.00	3.90	3.70	3.89	6,899
12 Feb 25	3.90000 -0.02	3.92	3.76	3.92	3,069
11 Feb 25	3.92000 -0.06	4.00	3.81	3.92	2,827
10 Feb 25	3.98000 -0.02	4.00	3.90	3.91	8,212
07 Feb 25	4.00000 +0.03	4.08	3.85	3.97	42,564
06 Feb 25	3.97000 -0.04	4.05	3.78	4.02	29,104
05 Feb 25	4.01000 -0.06	4.07	3.98	4.07	7,471
04 Feb 25	4.07000 -0.12	4.19	3.96	4.19	12,353
03 Feb 25	4.19000 +0.04	4.24	4.09	4.09	2,419
31 Jan 25	4.15000 -0.87	4.90	4.00	4.90	43,692
30 Jan 25	5.02000 -0.14	5.16	5.00	5.10	976
29 Jan 25	5.16000 +0.00	5.16	5.04	5.16	857
28 Jan 25	5.16000 -0.04	5.20	5.04	5.20	1,862
27 Jan 25	5.20000 -0.34	5.50	5.12	5.50	8,701
24 Jan 25	5.54000 -0.16	5.68	5.54	5.68	304
23 Jan 25	5.70000 -0.18	5.80	5.52	5.80	13,366
22 Jan 25	5.88000 +0.00	5.90	5.88	5.90	969
21 Jan 25	5.88000 +0.08	6.00	5.80	5.80	1,032
20 Jan 25	5.80000 -0.22	6.06	5.70	6.00	8,543
17 Jan 25	6.02000 -0.04	6.08	6.00	6.08	1,297
16 Jan 25	6.06000 +0.10	6.08	5.98	6.08	223
15 Jan 25	5.96000 -0.04	6.10	5.90	5.90	3,646
14 Jan 25	6.00000 +0.10	6.02	5.62	5.70	7,751
13 Jan 25	5.90000 +0.02	5.90	5.52	5.88	1,479
10 Jan 25	5.88000 +0.18	5.88	5.32	5.70	2,141
09 Jan 25	5.70000 -0.10	5.82	5.70	5.82	424
08 Jan 25	5.80000 -0.16	5.94	5.80	5.94	201
07 Jan 25	5.96000 +0.14	5.98	5.80	5.82	911
06 Jan 25	5.82000 +0.12	5.90	5.70	5.70	1,380
03 Jan 25	5.70000 -0.24	5.98	5.70	5.96	1,431
02 Jan 25	5.94000 +0.50	5.94	5.86	5.94	3,107
31 Dec 24	5.44000 -0.34	5.78	5.44	5.70	3,116
30 Dec 24	5.78000 +0.12	5.78	5.66	5.66	316
27 Dec 24	5.66000 +0.00	5.68	5.60	5.60	7,053
24 Dec 24	5.66000 -0.02	5.66	5.60	5.60	1,782
23 Dec 24	5.68000 -0.02	5.70	5.68	5.68	129
20 Dec 24	5.70000 +0.08	5.70	5.60	5.70	2,655
19 Dec 24	5.62000 -0.06	5.70	5.54	5.54	2,672
18 Dec 24	5.68000 +0.02	5.70	5.66	5.70	342
17 Dec 24	5.66000 +0.06	5.70	5.52	5.70	7,783
16 Dec 24	5.60000 -0.18	5.80	5.60	5.70	16,499
13 Dec 24	5.78000 +0.18	5.78	5.52	5.60	6,756
12 Dec 24	5.60000 +0.10	5.62	5.50	5.50	1,215
11 Dec 24	5.50000 +0.08	5.60	5.40	5.50	2,721
10 Dec 24	5.42000 +0.08	5.70	5.34	5.70	1,972
09 Dec 24	5.34000 +0.04	5.68	5.30	5.50	6,699
06 Dec 24	5.30000 -0.10	5.38	5.30	5.34	347
05 Dec 24	5.40000 +0.00	5.42	5.30	5.38	3,176
04 Dec 24	5.40000 -0.08	5.58	5.12	5.50	7,803
03 Dec 24	5.48000 +0.38	5.56	5.06	5.06	8,805
02 Dec 24	5.10000 +0.31	5.10	4.76	4.90	6,107
29 Nov 24	4.79000 +0.54	4.79	4.26	4.26	6,929
28 Nov 24	4.25000 -0.15	4.49	4.25	4.30	425
27 Nov 24	4.40000 -0.10	4.40	4.40	4.40	701
26 Nov 24	4.50000 +0.01	4.50	4.50	4.50	90
25 Nov 24	4.49000 +0.09	4.49	4.20	4.29	2,032
22 Nov 24	4.40000 +0.20	4.40	4.19	4.19	1,521
21 Nov 24	4.20000 -0.09	4.30	4.20	4.30	112
20 Nov 24	4.29000 +0.07	4.30	4.29	4.30	141
19 Nov 24	4.22000 +0.22	4.22	4.10	4.10	580
18 Nov 24	4.00000 -0.17	4.24	4.00	4.17	1,872
15 Nov 24	4.17000 -0.03	4.20	4.17	4.19	1,101
14 Nov 24	4.20000 +0.00	4.24	4.20	4.21	501
13 Nov 24	4.20000 -0.10	4.31	4.20	4.31	1,098
12 Nov 24	4.30000 -0.10	4.40	4.30	4.40	3,171
11 Nov 24	4.40000 -0.10	4.50	4.40	4.40	168
08 Nov 24	4.50000 +0.01	4.50	4.50	4.50	174
07 Nov 24	4.49000 -0.03	4.49	4.31	4.49	648
06 Nov 24	4.52000 -0.02	4.54	4.31	4.54	202
05 Nov 24	4.54000 +0.08	4.54	4.31	4.46	4,757
04 Nov 24	4.46000 -0.13	4.56	4.42	4.56	738
01 Nov 24	4.59000 +0.07	4.59	4.52	4.52	300
31 Oct 24	4.52000 -0.28	4.76	4.20	4.76	4,692
30 Oct 24	4.80000 +0.20	5.04	4.50	4.60	7,461
29 Oct 24	4.60000 +0.24	4.60	4.30	4.30	3,032
28 Oct 24	4.36000 +0.40	4.42	4.20	4.20	7,131
25 Oct 24	3.96000 +0.01	4.00	3.96	4.00	177
24 Oct 24	3.95000 -0.05	3.95	3.95	3.95	1,143
23 Oct 24	4.00000 +0.13	4.00	3.88	3.88	11,089
22 Oct 24	3.87000 +0.15	3.87	3.79	3.80	3,824
21 Oct 24	3.72000 +0.15	3.84	3.54	3.57	20,045
18 Oct 24	3.57000 +0.43	3.68	3.40	3.55	40,849
17 Oct 24	3.14000 +0.10	3.16	3.02	3.02	8,746
16 Oct 24	3.04000 -0.06	3.05	3.00	3.00	5,555
15 Oct 24	3.10000 +0.05	3.10	3.05	3.05	3,599
14 Oct 24	3.05000 +0.03	3.12	3.00	3.12	12,168
11 Oct 24	3.02000 +0.02	3.02	2.99	3.00	27,201
10 Oct 24	3.00000 +0.01	3.00	2.95	2.99	2,194
09 Oct 24	2.99000 +0.03	2.99	2.95	2.95	2,379
08 Oct 24	2.96000 -0.04	2.99	2.94	2.95	30,789
07 Oct 24	3.00000 +0.02	3.00	2.98	2.98	1,269
04 Oct 24	2.98000 -0.01	3.07	2.83	3.00	1,421
03 Oct 24	2.99000 +0.03	3.00	2.97	2.99	5,313
02 Oct 24	2.96000 -0.28	3.24	2.82	3.24	10,436
01 Oct 24	3.24000 -0.02	3.25	3.24	3.25	58
30 Sep 24	3.26000 +0.00	3.27	3.26	3.26	1,712
27 Sep 24	3.26000 -0.08	3.59	3.26	3.34	8,070
26 Sep 24	3.34000 -0.15	3.60	3.34	3.50	1,948
25 Sep 24	3.49000 -0.07	3.56	3.49	3.56	252
24 Sep 24	3.56000 -0.01	3.56	3.56	3.56	608
23 Sep 24	3.57000 +0.07	3.57	3.37	3.37	1,284
20 Sep 24	3.50000 +0.00	3.55	3.23	3.35	4,422
19 Sep 24	3.50000 +0.20	3.50	3.21	3.29	3,023
18 Sep 24	3.30000 -0.02	3.30	3.20	3.20	1,619
17 Sep 24	3.32000 +0.04	3.36	3.15	3.34	2,539
16 Sep 24	3.28000 -0.07	3.35	3.11	3.35	2,193
13 Sep 24	3.35000 -0.02	3.50	3.30	3.50	3,002
12 Sep 24	3.37000 -0.01	3.39	3.31	3.39	13,460
11 Sep 24	3.38000 +0.04	3.55	3.34	3.34	9,654
10 Sep 24	3.34000 -0.07	3.55	3.34	3.41	1,774
09 Sep 24	3.41000 -0.03	3.41	3.40	3.40	440
06 Sep 24	3.44000 -0.08	3.50	3.44	3.45	1,288
05 Sep 24	3.52000 +0.00	3.55	3.50	3.52	1,956
04 Sep 24	3.52000 -0.10	3.61	3.51	3.61	4,018
03 Sep 24	3.62000 -0.07	3.65	3.62	3.62	1,522
02 Sep 24	3.69000 -0.05	3.69	3.57	3.69	1,683
30 Aug 24	3.74000 -0.03	3.76	3.68	3.76	1,201
29 Aug 24	3.77000 -0.06	3.80	3.77	3.80	546
28 Aug 24	3.83000 -0.13	3.92	3.76	3.92	2,014
27 Aug 24	3.96000 +0.16	3.97	3.80	3.80	16,644
26 Aug 24	3.80000 +0.20	3.82	3.61	3.61	30,254
23 Aug 24	3.60000 +0.00	3.64	3.60	3.64	3,792
22 Aug 24	3.60000 +0.00	3.65	3.57	3.60	5,758
21 Aug 24	3.60000 +0.02	3.62	3.58	3.58	4,882
20 Aug 24	3.58000 -0.02	3.60	3.56	3.59	1,434
19 Aug 24	3.60000 -0.02	3.62	3.59	3.59	3,440
16 Aug 24	3.62000 +0.00	3.65	3.58	3.58	888
15 Aug 24	3.62000 -0.03	3.65	3.60	3.62	1,451
14 Aug 24	3.65000 -0.03	3.69	3.62	3.62	4,182
13 Aug 24	3.68000 -0.01	3.70	3.64	3.69	11,277
12 Aug 24	3.69000 -0.01	3.70	3.63	3.70	599
09 Aug 24	3.70000 +0.00	3.73	3.67	3.73	2,895
08 Aug 24	3.70000 -0.14	3.84	3.70	3.83	643
07 Aug 24	3.84000 +0.06	3.85	3.84	3.85	257
06 Aug 24	3.78000 +0.07	3.89	3.72	3.73	1,778
05 Aug 24	3.71000 -0.19	3.89	3.71	3.80	1,186
02 Aug 24	3.90000 +0.00	3.90	3.81	3.90	564
01 Aug 24	3.90000 +0.00	3.95	3.90	3.90	276
31 Jul 24	3.90000 +0.04	3.92	3.80	3.80	3,073
30 Jul 24	3.86000 -0.04	3.94	3.86	3.89	3,488
29 Jul 24	3.90000 +0.05	3.90	3.75	3.75	588
26 Jul 24	3.85000 +0.00	3.95	3.85	3.86	2,816
25 Jul 24	3.85000 +0.00	3.92	3.80	3.84	1,132
24 Jul 24	3.85000 +0.00	3.90	3.84	3.85	950
23 Jul 24	3.85000 -0.12	3.94	3.85	3.94	211
22 Jul 24	3.97000 -0.03	3.97	3.80	3.95	7,994
19 Jul 24	4.00000 +0.00	4.00	3.80	3.96	18,547
18 Jul 24	4.00000 +0.02	4.13	3.82	3.95	19,885
17 Jul 24	3.98000 +0.22	4.00	3.81	3.81	11,645
16 Jul 24	3.76000 -0.23	4.00	3.76	3.98	4,530
15 Jul 24	3.99000 +0.00	4.00	3.98	3.99	10,507
12 Jul 24	3.99000 -0.01	3.99	3.62	3.80	4,476
11 Jul 24	4.00000 +0.00	4.05	3.99	4.00	8,922
10 Jul 24	4.00000 +0.04	4.00	3.95	4.00	4,004
09 Jul 24	3.96000 +0.02	3.98	3.93	3.94	6,728
08 Jul 24	3.94000 -0.26	4.12	3.94	4.10	7,317
05 Jul 24	4.20000 +0.01	4.28	4.20	4.28	1,490
04 Jul 24	4.19000 -0.11	4.30	4.19	4.30	177
03 Jul 24	4.30000 +0.20	4.30	4.08	4.10	8,417
02 Jul 24	4.10000 -0.06	4.14	4.09	4.14	2,400
01 Jul 24	4.16000 +0.00	4.40	4.14	4.16	5,460
28 Jun 24	4.16000 -0.20	4.40	4.13	4.30	8,854
27 Jun 24	4.36000 -0.10	4.55	4.36	4.50	6,091
26 Jun 24	4.46000 +0.01	4.57	4.11	4.45	26,152
25 Jun 24	4.45000 -0.05	4.60	4.40	4.60	7,964
24 Jun 24	4.50000 -0.02	4.52	4.50	4.50	6,516
21 Jun 24	4.52000 -0.13	4.64	4.50	4.64	2,280
20 Jun 24	4.65000 +0.08	4.69	4.60	4.60	2,031
19 Jun 24	4.57000 -0.23	4.80	4.53	4.80	10,364
18 Jun 24	4.80000 -0.20	4.99	4.53	4.99	3,781
17 Jun 24	5.00000 -0.10	5.00	4.75	5.00	2,566
14 Jun 24	5.10000 -0.30	5.50	5.10	5.50	2,732
13 Jun 24	5.40000 +0.10	5.50	5.32	5.32	1,277
12 Jun 24	5.30000 -0.16	5.40	5.30	5.40	2,989
11 Jun 24	5.46000 -0.04	5.50	5.46	5.50	1,906
10 Jun 24	5.50000 -0.10	5.60	5.50	5.60	1,146
07 Jun 24	5.60000 +0.00	5.60	5.56	5.58	297
06 Jun 24	5.60000 +0.06	5.60	5.54	5.54	10
05 Jun 24	5.54000 -0.08	5.54	5.46	5.46	2,310
04 Jun 24	5.62000 -0.24	5.86	5.62	5.86	2,289
03 Jun 24	5.86000 -0.04	6.00	5.82	5.92	490
31 May 24	5.90000 -0.10	6.00	5.90	6.00	2,044
30 May 24	6.00000 +0.04	6.00	5.96	5.96	3,637
29 May 24	5.96000 -0.04	6.00	5.96	5.98	5,686
28 May 24	6.00000 +0.00	6.00	5.98	6.00	734
27 May 24	6.00000 +0.04	6.00	5.96	5.96	10,417
24 May 24	5.96000 +0.14	5.96	5.80	5.80	1,321
23 May 24	5.82000 +0.06	5.82	5.78	5.78	103
22 May 24	5.76000 -0.04	5.82	5.74	5.82	690
21 May 24	5.80000 +0.00	5.82	5.80	5.82	1,501
20 May 24	5.80000 -0.08	5.90	5.80	5.86	380
17 May 24	5.88000 +0.00	5.90	5.88	5.90	167
16 May 24	5.88000 +0.02	5.88	5.88	5.88	144
15 May 24	5.86000 -0.14	6.00	5.86	5.98	1,336
14 May 24	6.00000 +0.16	6.00	5.80	5.84	11,638
13 May 24	5.84000 +0.04	5.84	5.66	5.66	5,566
10 May 24	5.80000 +0.14	5.80	5.66	5.66	1,534
09 May 24	5.66000 +0.02	5.66	5.64	5.64	222
08 May 24	5.64000 +0.06	5.82	5.58	5.58	10,059
07 May 24	5.58000 -0.04	5.64	5.42	5.64	3,873
06 May 24	5.62000 -0.10	6.00	5.52	5.80	9,098
03 May 24	5.72000 +0.12	6.12	5.70	5.70	4,847
02 May 24	5.60000 -0.02	5.70	5.34	5.34	4,244
30 Apr 24	5.62000 -0.38	6.00	5.62	6.00	4,254
29 Apr 24	6.00000 -0.04	6.08	6.00	6.02	6,100
26 Apr 24	6.04000 -0.76	6.16	5.40	6.14	39,540
25 Apr 24	6.80000 -0.02	7.00	6.80	6.82	7,131
24 Apr 24	6.82000 +0.30	6.92	6.54	6.80	4,453
23 Apr 24	6.52000 +0.22	6.70	6.36	6.36	14,677
22 Apr 24	6.30000 +0.02	6.38	6.10	6.26	6,537
19 Apr 24	6.28000 +0.00	6.34	6.10	6.34	647
18 Apr 24	6.28000 +0.02	6.36	6.26	6.26	2,325
17 Apr 24	6.26000 +0.28	6.26	5.98	5.98	18,234
16 Apr 24	5.98000 -0.10	6.10	5.96	6.00	9,853
15 Apr 24	6.08000 +0.36	6.14	5.60	5.60	10,291
12 Apr 24	5.72000 +0.00	5.80	5.60	5.62	10,205
11 Apr 24	5.72000 +0.20	5.78	5.62	5.76	15,953
10 Apr 24	5.52000 +0.10	5.80	5.18	5.46	16,656
09 Apr 24	5.42000 +0.50	5.42	4.92	4.92	29,922
08 Apr 24	4.92000 -0.54	5.56	4.92	5.32	21,841
05 Apr 24	5.46000 +0.32	5.76	5.14	5.26	34,112
04 Apr 24	5.14000 +0.68	5.78	4.58	4.60	68,641
03 Apr 24	4.46000 +0.04	4.50	4.41	4.41	7,967
02 Apr 24	4.42000 -0.01	4.50	4.32	4.41	5,919
28 Mar 24	4.43000 +0.13	4.68	4.20	4.30	29,127
27 Mar 24	4.30000 +0.05	4.30	4.16	4.18	9,912
26 Mar 24	4.25000 +0.03	4.30	4.16	4.30	4,880
25 Mar 24	4.22000 +0.04	4.32	4.11	4.12	8,538
22 Mar 24	4.18000 +0.10	4.40	4.02	4.38	23,424
21 Mar 24	4.08000 -0.10	4.33	4.02	4.18	10,043
20 Mar 24	4.18000 -0.09	4.27	4.13	4.27	4,218
19 Mar 24	4.27000 -0.03	4.31	4.13	4.31	1,732
18 Mar 24	4.30000 +0.20	4.40	4.00	4.08	9,403
15 Mar 24	4.10000 +0.05	4.14	4.05	4.05	2,835
14 Mar 24	4.05000 -0.03	4.30	4.05	4.06	10,388
13 Mar 24	4.08000 +0.03	4.38	4.05	4.05	8,215
12 Mar 24	4.05000 -0.02	4.07	4.00	4.07	8,127
11 Mar 24	4.07000 +0.00	4.18	4.07	4.18	3,629
08 Mar 24	4.07000 -0.03	4.19	4.07	4.10	3,501
07 Mar 24	4.10000 -0.10	4.17	4.07	4.07	21,718
06 Mar 24	4.20000 +0.02	4.38	4.10	4.38	2,705
05 Mar 24	4.18000 +0.01	4.20	4.08	4.17	13,738
04 Mar 24	4.17000 +0.11	4.20	4.07	4.07	2,982
01 Mar 24	4.06000 -0.16	4.30	4.06	4.30	3,087
29 Feb 24	4.22000 -0.07	4.32	4.22	4.30	14,132
28 Feb 24	4.29000 -0.01	4.32	4.22	4.22	11,758
27 Feb 24	4.30000 -0.05	4.33	4.22	4.25	8,780
26 Feb 24	4.35000 -0.15	4.51	4.25	4.50	20,570
23 Feb 24	4.50000 -0.16	4.62	4.50	4.52	6,106
22 Feb 24	4.66000 +0.04	4.70	4.52	4.62	7,192
21 Feb 24	4.62000 +0.20	4.65	4.40	4.41	16,937
20 Feb 24	4.42000 -0.10	4.54	4.42	4.53	3,293
19 Feb 24	4.52000 +0.13	4.63	4.50	4.50	64,292
16 Feb 24	4.39000 +0.09	4.40	4.29	4.30	16,672
15 Feb 24	4.30000 +0.09	4.35	4.22	4.22	23,196
14 Feb 24	4.21000 +0.05	4.30	4.07	4.17	17,645
13 Feb 24	4.16000 -0.14	4.37	4.15	4.35	115,356
12 Feb 24	4.30000 -0.01	4.60	4.28	4.41	51,405
09 Feb 24	4.31000 -0.29	4.64	4.14	4.60	49,360
08 Feb 24	4.60000 -0.30	4.91	4.54	4.90	66,904
07 Feb 24	4.90000 -0.10	5.04	4.50	4.90	43,047
06 Feb 24	5.00000 -0.46	5.70	4.98	5.70	26,556
05 Feb 24	5.46000 -0.54	6.00	5.42	6.00	9,267
02 Feb 24	6.00000 -0.26	6.30	5.98	6.00	5,321
01 Feb 24	6.26000 -0.14	6.38	6.20	6.30	802
31 Jan 24	6.40000 -0.04	6.50	6.30	6.44	885
30 Jan 24	6.44000 -0.20	6.50	6.40	6.50	10,170
29 Jan 24	6.64000 -0.06	6.70	6.60	6.60	609
26 Jan 24	6.70000 -0.14	6.84	6.60	6.84	3,478
25 Jan 24	6.84000 -0.12	6.96	6.70	6.96	1,576
24 Jan 24	6.96000 +0.16	6.98	6.70	6.90	1,201
23 Jan 24	6.80000 +0.00	6.80	6.76	6.76	415
22 Jan 24	6.80000 -0.10	6.96	6.80	6.96	271
19 Jan 24	6.90000 +0.02	6.90	6.88	6.88	349
18 Jan 24	6.88000 -0.02	6.88	6.60	6.64	150
17 Jan 24	6.90000 +0.04	6.90	6.90	6.90	159
16 Jan 24	6.86000 +0.06	6.86	6.60	6.78	569
15 Jan 24	6.80000 -0.28	6.90	6.74	6.90	230
12 Jan 24	7.08000 +0.36	7.08	6.72	6.74	393
11 Jan 24	6.72000 -0.32	7.04	6.72	7.04	1,917
10 Jan 24	7.04000 +0.04	7.06	6.72	7.00	1,879
09 Jan 24	7.00000 +0.14	7.00	6.84	6.84	1,137
08 Jan 24	6.86000 -0.02	6.86	6.70	6.80	5,605
05 Jan 24	6.88000 +0.24	6.88	6.64	6.64	1,095
04 Jan 24	6.64000 -0.24	6.86	6.50	6.86	3,038
03 Jan 24	6.88000 +0.14	6.88	6.70	6.74	851
02 Jan 24	6.74000 -0.30	7.00	6.74	6.96	9,773
29 Dec 23	7.04000 +0.30	7.04	6.62	6.74	2,455
28 Dec 23	6.74000 +0.12	6.74	6.62	6.62	566
27 Dec 23	6.62000 +0.00	6.80	6.52	6.80	3,222
22 Dec 23	6.62000 -0.28	6.84	6.44	6.84	7,191
21 Dec 23	6.90000 +0.12	6.90	6.40	6.76	12,914
20 Dec 23	6.78000 +0.28	6.78	6.50	6.78	2,045
19 Dec 23	6.50000 +0.00	6.70	6.40	6.52	2,464
18 Dec 23	6.50000 +0.00	6.56	6.24	6.50	6,968
15 Dec 23	6.50000 -0.10	6.70	6.50	6.60	1,883
14 Dec 23	6.60000 +0.22	6.60	6.20	6.32	39,924
13 Dec 23	6.38000 +0.00	6.38	6.30	6.32	2,261
12 Dec 23	6.38000 -0.02	6.48	6.34	6.48	3,588
11 Dec 23	6.40000 +0.00	6.40	6.34	6.34	1,343
08 Dec 23	6.40000 -0.10	6.50	6.40	6.50	1,630
07 Dec 23	6.50000 +0.06	6.50	6.46	6.50	245
06 Dec 23	6.44000 -0.02	6.46	6.42	6.46	20,803
05 Dec 23	6.46000 -0.24	6.70	6.34	6.70	1,716
04 Dec 23	6.70000 +0.10	6.70	6.70	6.70	105
01 Dec 23	6.60000 -0.22	6.80	6.60	6.80	2,203
30 Nov 23	6.82000 +0.02	6.82	6.54	6.80	2,933
29 Nov 23	6.80000 -0.12	6.90	6.80	6.90	1,421
28 Nov 23	6.92000 +0.42	7.24	6.58	6.60	4,100
27 Nov 23	6.50000 +0.10	6.56	6.40	6.40	1,504
24 Nov 23	6.40000 -0.08	6.60	6.28	6.48	9,672
23 Nov 23	6.48000 -0.14	6.70	6.46	6.64	9,614
22 Nov 23	6.62000 -0.24	6.90	6.60	6.80	2,282
21 Nov 23	6.86000 -0.04	6.92	6.86	6.92	366
20 Nov 23	6.90000 -0.10	7.00	6.82	7.00	673
17 Nov 23	7.00000 +0.00	7.00	6.90	6.98	2,412
16 Nov 23	7.00000 +0.10	7.00	6.80	6.90	10,623
15 Nov 23	6.90000 -0.10	7.00	6.90	7.00	1,643
14 Nov 23	7.00000 -0.24	7.26	7.00	7.26	1,128
13 Nov 23	7.24000 -0.04	7.30	7.20	7.24	219
10 Nov 23	7.28000 -0.02	7.30	7.02	7.30	1,343
09 Nov 23	7.30000 -0.20	7.30	6.92	6.92	1,788
08 Nov 23	7.50000 +0.00	7.50	7.48	7.48	679
07 Nov 23	7.50000 +0.30	7.50	7.12	7.18	3,259
06 Nov 23	7.20000 +0.20	7.20	7.08	7.10	1,605
03 Nov 23	7.00000 +0.20	7.00	6.70	6.70	1,147
02 Nov 23	6.80000 +0.30	6.90	6.62	6.62	2,097
01 Nov 23	6.50000 -0.16	6.50	6.50	6.50	49
31 Oct 23	6.66000 +0.10	6.66	6.42	6.58	1,480
30 Oct 23	6.56000 +0.00	6.60	6.54	6.54	541
27 Oct 23	6.56000 -0.14	6.90	6.50	6.50	3,191
26 Oct 23	6.70000 +0.00	6.70	6.66	6.68	690
25 Oct 23	6.70000 -0.04	6.78	6.52	6.74	1,618
24 Oct 23	6.74000 -0.14	6.90	6.70	6.90	859
23 Oct 23	6.88000 -0.12	6.90	6.60	6.90	897
20 Oct 23	7.00000 -0.06	7.02	6.92	7.00	3,725
19 Oct 23	7.06000 -0.70	7.70	7.06	7.70	1,485
18 Oct 23	7.76000 -0.04	7.80	7.70	7.80	515
17 Oct 23	7.80000 -0.02	7.82	7.80	7.82	101
16 Oct 23	7.82000 +0.10	7.90	7.82	7.90	130
13 Oct 23	7.72000 -0.28	8.00	7.72	7.98	2,828
12 Oct 23	8.00000 +0.10	8.00	7.90	7.92	5,550
11 Oct 23	7.90000 -0.10	7.98	7.90	7.98	990
10 Oct 23	8.00000 +0.00	8.00	7.80	7.98	1,273
09 Oct 23	8.00000 +0.00	8.00	7.90	7.90	1,575
06 Oct 23	8.00000 +0.00	8.00	7.90	7.98	660
05 Oct 23	8.00000 +0.10	8.00	7.80	7.90	571
04 Oct 23	7.90000 +0.00	7.90	7.90	7.90	2,451
03 Oct 23	7.90000 -0.08	7.98	7.60	7.98	9,206
02 Oct 23	7.98000 -0.02	8.00	7.50	7.98	1,491
29 Sep 23	8.00000 -0.06	8.30	7.80	8.00	1,567
28 Sep 23	8.06000 +0.06	8.30	8.00	8.02	686
27 Sep 23	8.00000 -0.02	8.02	8.00	8.02	481
26 Sep 23	8.02000 +0.02	8.20	8.02	8.02	1,166
25 Sep 23	8.00000 +0.00	8.30	8.00	8.30	851
22 Sep 23	8.00000 -0.02	8.12	8.00	8.12	2,046
21 Sep 23	8.02000 -0.26	8.30	7.90	8.00	1,968
20 Sep 23	8.28000 -0.22	8.50	8.00	8.50	6,467
19 Sep 23	8.50000 -0.10	8.58	8.34	8.58	1,872
18 Sep 23	8.60000 -0.16	8.76	8.50	8.76	1,948
15 Sep 23	8.76000 +0.04	8.76	8.62	8.72	772
14 Sep 23	8.72000 -0.18	8.88	8.72	8.88	248
13 Sep 23	8.90000 -0.18	9.06	8.90	9.06	134
12 Sep 23	9.08000 +0.58	9.10	8.52	8.52	2,818
11 Sep 23	8.50000 -0.10	8.50	8.40	8.50	749
08 Sep 23	8.60000 +0.30	8.60	8.30	8.30	1,201
07 Sep 23	8.30000 -0.10	8.40	8.28	8.40	3,246
06 Sep 23	8.40000 -0.14	8.66	8.40	8.54	972
05 Sep 23	8.54000 +0.00	8.70	8.52	8.52	1,576
04 Sep 23	8.54000 -0.06	8.70	8.54	8.70	430
01 Sep 23	8.60000 -0.10	8.72	8.60	8.70	965
31 Aug 23	8.70000 +0.00	8.74	8.70	8.72	2,357
30 Aug 23	8.70000 -0.30	9.00	8.70	8.98	2,210
29 Aug 23	9.00000 +0.18	9.00	8.80	8.82	2,015
28 Aug 23	8.82000 +0.04	8.82	8.78	8.78	895
25 Aug 23	8.78000 -0.02	8.80	8.60	8.80	420
24 Aug 23	8.80000 +0.00	8.82	8.52	8.82	927
23 Aug 23	8.80000 -0.10	9.00	8.40	9.00	2,117
22 Aug 23	8.90000 +0.10	8.92	8.80	8.80	634
21 Aug 23	8.80000 -0.14	9.10	8.80	9.10	712
18 Aug 23	8.94000 -0.06	9.00	8.94	9.00	3,970
17 Aug 23	9.00000 -0.18	9.18	9.00	9.18	351
16 Aug 23	9.18000 +0.08	9.18	9.00	9.12	804
15 Aug 23	9.10000 -0.10	9.22	9.10	9.22	1,637
14 Aug 23	9.20000 -0.04	9.20	9.20	9.20	1,454
11 Aug 23	9.24000 +0.02	9.24	9.24	9.24	5
10 Aug 23	9.22000 +0.00	9.24	9.22	9.24	1,601
09 Aug 23	9.22000 +0.00	9.24	9.22	9.22	155
08 Aug 23	9.22000 +0.00	9.22	9.22	9.22	222
07 Aug 23	9.22000 -0.02	9.30	9.22	9.30	428
04 Aug 23	9.24000 +0.02	9.24	9.24	9.24	236
03 Aug 23	9.22000 -0.10	9.50	9.22	9.50	2,031
02 Aug 23	9.32000 +0.02	9.32	9.32	9.32	1
01 Aug 23	9.30000 -0.12	9.42	9.30	9.42	731
31 Jul 23	9.42000 -0.10	9.42	9.42	9.42	3,626
28 Jul 23	9.52000 -0.02	9.54	9.50	9.50	109
27 Jul 23	9.54000 +0.06	9.54	9.44	9.48	593
26 Jul 23	9.48000 +0.00	9.50	9.48	9.48	20,540
25 Jul 23	9.48000 +0.00	9.50	9.48	9.50	1,017
24 Jul 23	9.48000 -0.12	9.50	9.46	9.50	1,540
21 Jul 23	9.60000 +0.10	9.60	9.40	9.40	3,710
20 Jul 23	9.50000 -0.10	9.58	9.50	9.58	5,496
19 Jul 23	9.60000 +0.18	9.60	9.36	9.36	1,024
18 Jul 23	9.42000 +0.16	9.42	9.20	9.20	707
17 Jul 23	9.26000 -0.24	9.50	9.26	9.48	2,664
14 Jul 23	9.50000 +0.20	9.50	9.30	9.30	2,490
13 Jul 23	9.30000 -0.34	9.50	9.20	9.30	17,397
12 Jul 23	9.64000 +0.18	9.64	9.42	9.46	2,301
11 Jul 23	9.46000 +0.02	9.46	9.40	9.44	4,289
10 Jul 23	9.44000 -0.10	9.56	9.40	9.54	1,553
07 Jul 23	9.54000 +0.04	9.54	9.32	9.48	1,322
06 Jul 23	9.50000 +0.00	9.50	9.40	9.48	185
05 Jul 23	9.50000 -0.04	9.56	9.50	9.54	415
04 Jul 23	9.54000 +0.04	9.56	9.50	9.50	9,092
03 Jul 23	9.50000 -0.12	9.56	9.00	9.52	5,254
30 Jun 23	9.62000 -0.02	9.64	9.56	9.64	2,327
29 Jun 23	9.64000 -0.06	9.64	9.50	9.60	847
28 Jun 23	9.70000 -0.04	9.74	9.50	9.74	889
27 Jun 23	9.74000 -0.06	9.80	9.40	9.80	3,020
26 Jun 23	9.80000 +0.04	9.90	9.72	9.90	2,963
23 Jun 23	9.76000 +0.00	9.76	9.52	9.76	1,298
22 Jun 23	9.76000 -0.12	9.88	9.62	9.88	1,299
21 Jun 23	9.88000 -0.02	9.90	9.80	9.90	1,001
20 Jun 23	9.90000 +0.10	9.90	9.82	9.82	1,590
19 Jun 23	9.80000 -0.30	10.05	9.78	10.00	1,726
16 Jun 23	10.10000 +0.30	10.10	9.70	9.82	1,690
15 Jun 23	9.80000 -0.20	9.96	9.74	9.96	1,469
14 Jun 23	10.00000 +0.02	10.00	10.00	10.00	202
13 Jun 23	9.98000 -0.07	10.10	9.92	10.10	736
12 Jun 23	10.05000 +0.07	10.05	10.00	10.00	599
09 Jun 23	9.98000 -0.02	10.00	9.98	9.98	47
08 Jun 23	10.00000 +0.10	10.00	9.88	9.90	2,363
07 Jun 23	9.90000 +0.08	9.92	9.78	9.82	772
06 Jun 23	9.82000 -0.04	9.92	9.82	9.92	1,241
05 Jun 23	9.86000 -0.10	9.96	9.82	9.82	548
02 Jun 23	9.96000 +0.04	9.96	9.90	9.94	664
01 Jun 23	9.92000 +0.12	10.00	9.72	9.76	4,615
31 May 23	9.80000 -0.02	9.82	9.80	9.82	76
30 May 23	9.82000 +0.00	9.84	9.50	9.82	5,476
29 May 23	9.82000 -0.08	9.90	9.82	9.90	1,333
26 May 23	9.90000 +0.06	9.90	9.80	9.84	638
25 May 23	9.84000 +0.08	9.90	9.74	9.76	5,060
24 May 23	9.76000 -0.04	9.78	9.62	9.78	400
23 May 23	9.80000 +0.00	9.80	9.70	9.78	707
22 May 23	9.80000 +0.00	9.80	9.70	9.70	2,358
19 May 23	9.80000 +0.10	9.80	9.62	9.80	1,542
18 May 23	9.70000 -0.06	9.80	9.70	9.76	439
17 May 23	9.76000 +0.02	9.80	9.74	9.78	6,065
16 May 23	9.74000 -0.24	9.78	9.66	9.78	8,591
15 May 23	9.98000 -0.32	10.30	9.86	10.30	3,103
12 May 23	10.30000 +0.00	10.30	10.20	10.25	1,434
11 May 23	10.30000 +0.00	10.35	10.05	10.35	1,324
10 May 23	10.30000 +1.32	10.35	9.60	9.60	25,045
09 May 23	8.98000 +0.14	9.10	8.86	8.86	2,085
08 May 23	8.84000 -0.26	9.00	8.76	8.82	1,469
05 May 23	9.10000 +0.16	9.10	8.84	8.90	995
04 May 23	8.94000 +0.00	8.96	8.86	8.94	608
03 May 23	8.94000 +0.14	8.94	8.80	8.82	636
02 May 23	8.80000 -0.20	8.90	8.72	8.90	755
28 Apr 23	9.00000 +0.08	9.00	8.92	8.92	1,316
27 Apr 23	8.92000 +0.42	9.02	8.68	8.70	15,328
26 Apr 23	8.50000 +0.02	8.58	8.48	8.48	12,127
25 Apr 23	8.48000 +0.02	8.56	8.42	8.42	476
24 Apr 23	8.46000 -0.24	8.70	8.40	8.70	2,674
21 Apr 23	8.70000 -0.04	8.74	8.70	8.72	10,350
20 Apr 23	8.74000 -0.12	9.00	8.68	8.86	1,639
19 Apr 23	8.86000 -0.08	8.94	8.86	8.94	1,445
18 Apr 23	8.94000 +0.12	8.94	8.68	8.82	3,001
17 Apr 23	8.82000 +0.02	9.00	8.50	8.66	12,816
14 Apr 23	8.80000 -0.10	9.00	8.78	8.90	7,939
13 Apr 23	8.90000 -0.02	9.00	8.84	8.92	13,882
12 Apr 23	8.92000 -0.08	9.00	8.92	9.00	740
11 Apr 23	9.00000 +0.54	9.20	8.48	8.50	92,723
06 Apr 23	8.46000 +0.06	8.68	8.42	8.42	2,726
05 Apr 23	8.40000 -0.10	8.50	8.32	8.40	1,553
04 Apr 23	8.50000 +0.12	8.50	8.28	8.32	7,550
03 Apr 23	8.38000 -0.21	8.68	8.38	8.60	6,521
31 Mar 23	8.59000 -0.24	8.82	8.37	8.81	10,232
30 Mar 23	8.83000 -0.02	9.00	8.83	9.00	491
29 Mar 23	8.85000 +0.05	8.99	8.80	8.81	3,084
28 Mar 23	8.80000 +0.00	8.81	8.78	8.81	248
27 Mar 23	8.80000 +0.00	9.00	8.78	9.00	4,448
24 Mar 23	8.80000 -0.15	8.90	8.78	8.82	13,814
23 Mar 23	8.95000 -0.01	8.97	8.89	8.97	10,068
22 Mar 23	8.96000 -0.13	9.09	8.93	9.09	6,961
21 Mar 23	9.09000 +0.09	9.10	8.93	8.95	6,857
20 Mar 23	9.00000 +0.00	9.03	8.90	8.90	10,457
17 Mar 23	9.00000 +0.07	9.00	8.90	8.92	6,533
16 Mar 23	8.93000 +0.03	8.99	8.80	8.80	8,981
15 Mar 23	8.90000 -0.09	9.00	8.78	8.98	6,577
14 Mar 23	8.99000 -0.08	9.03	8.99	9.00	1,883
13 Mar 23	9.07000 -0.02	9.15	9.00	9.10	5,290
10 Mar 23	9.09000 +0.02	9.20	9.00	9.00	5,241
09 Mar 23	9.07000 -0.03	9.15	9.00	9.15	2,381
08 Mar 23	9.10000 +0.09	9.10	9.00	9.01	6,461
07 Mar 23	9.01000 -0.04	9.15	9.01	9.15	7,189
06 Mar 23	9.05000 -0.11	9.12	9.00	9.10	4,368
03 Mar 23	9.16000 +0.11	9.16	9.10	9.10	843
02 Mar 23	9.05000 -0.13	9.18	9.05	9.18	757
01 Mar 23	9.18000 +0.18	9.18	8.92	9.00	2,004
28 Feb 23	9.00000 +0.00	9.00	8.83	9.00	1,427
27 Feb 23	9.00000 +0.00	9.00	8.98	9.00	2,860
24 Feb 23	9.00000 -0.10	9.10	9.00	9.10	545
23 Feb 23	9.10000 +0.04	9.15	8.82	9.15	3,663
22 Feb 23	9.06000 +0.01	9.20	8.99	9.20	907
21 Feb 23	9.05000 -0.05	9.10	9.00	9.10	2,159
20 Feb 23	9.10000 +0.02	9.20	9.06	9.08	1,625
17 Feb 23	9.08000 -0.02	9.15	9.08	9.13	1,273
16 Feb 23	9.10000 -0.30	9.40	9.10	9.40	2,900
15 Feb 23	9.40000 +0.02	9.40	9.00	9.38	2,951
14 Feb 23	9.38000 +0.03	9.40	9.00	9.40	3,921
13 Feb 23	9.35000 -0.05	9.40	9.28	9.31	2,687
10 Feb 23	9.40000 +0.00	9.44	9.32	9.39	623
09 Feb 23	9.40000 +0.01	9.40	9.31	9.40	211
08 Feb 23	9.39000 -0.11	9.49	9.32	9.40	1,607
07 Feb 23	9.50000 +0.15	9.50	9.33	9.50	4,631
06 Feb 23	9.35000 -0.07	9.50	9.35	9.50	2,196
03 Feb 23	9.42000 +0.12	9.42	9.32	9.40	838
02 Feb 23	9.30000 -0.11	9.50	9.30	9.30	4,315
01 Feb 23	9.41000 +0.11	9.50	9.30	9.50	576
31 Jan 23	9.30000 -0.04	9.49	9.26	9.31	3,635
30 Jan 23	9.34000 -0.36	9.74	9.30	9.74	11,205
27 Jan 23	9.70000 -0.50	10.06	9.65	10.04	10,799
26 Jan 23	10.20000 -0.08	10.38	10.20	10.20	5,286
25 Jan 23	10.28000 +0.02	10.46	10.20	10.46	2,657
24 Jan 23	10.26000 -0.14	10.50	10.22	10.50	4,213
23 Jan 23	10.40000 +0.30	10.50	10.10	10.10	2,657
20 Jan 23	10.10000 +0.10	10.10	9.95	10.06	21,101
19 Jan 23	10.00000 -0.18	10.20	10.00	10.20	2,147
18 Jan 23	10.18000 +0.08	10.20	10.02	10.10	3,796
17 Jan 23	10.10000 -0.10	10.20	10.02	10.20	4,645
16 Jan 23	10.20000 +0.00	10.28	10.16	10.28	2,717
13 Jan 23	10.20000 +0.02	10.20	10.00	10.10	5,312
12 Jan 23	10.18000 +0.02	10.18	10.02	10.10	41,442
11 Jan 23	10.16000 +0.04	10.30	10.04	10.30	23,343
10 Jan 23	10.12000 +0.02	10.38	10.06	10.20	2,782
09 Jan 23	10.10000 -0.32	10.60	10.04	10.42	2,836
06 Jan 23	10.42000 +0.22	10.60	9.90	9.90	3,976
05 Jan 23	10.20000 +0.12	10.20	10.04	10.08	2,471
04 Jan 23	10.08000 +0.04	10.20	9.90	10.02	4,287
03 Jan 23	10.04000 -0.10	10.16	9.98	10.14	8,807
02 Jan 23	10.14000 -0.28	10.70	10.10	10.20	10,612
30 Dec 22	10.42000 -0.16	10.64	10.42	10.60	2,572
29 Dec 22	10.58000 +0.10	10.70	10.08	10.70	6,299
28 Dec 22	10.48000 +0.64	10.50	9.60	9.84	4,967
27 Dec 22	9.84000 -0.01	9.84	9.54	9.84	3,592
23 Dec 22	9.85000 +0.00	9.85	9.54	9.84	8,141
22 Dec 22	9.85000 -0.05	9.89	9.65	9.80	2,065
21 Dec 22	9.90000 +0.13	9.90	9.75	9.77	1,211
20 Dec 22	9.77000 -0.19	9.97	9.62	9.91	2,110
19 Dec 22	9.96000 +0.23	9.98	9.80	9.80	748
16 Dec 22	9.73000 -0.07	9.80	9.60	9.70	504
15 Dec 22	9.80000 -0.01	9.90	9.56	9.90	6,587
14 Dec 22	9.81000 -0.19	10.20	9.73	10.20	4,599
13 Dec 22	10.00000 +0.00	10.30	9.81	10.00	3,132
12 Dec 22	10.00000 +0.06	10.00	9.61	9.84	6,277
09 Dec 22	9.94000 -0.02	9.99	9.90	9.98	3,754
08 Dec 22	9.96000 +0.02	10.00	9.80	9.89	15,994
07 Dec 22	9.94000 -0.12	10.06	9.85	10.04	22,195
06 Dec 22	10.06000 -0.32	10.40	10.06	10.40	4,435
05 Dec 22	10.38000 -0.02	10.38	10.32	10.38	697
02 Dec 22	10.40000 -0.04	10.50	10.36	10.44	1,495
01 Dec 22	10.44000 -0.06	10.58	10.32	10.58	6,892
30 Nov 22	10.50000 +0.00	10.58	10.40	10.50	1,315
29 Nov 22	10.50000 +0.10	10.58	10.36	10.42	3,963
28 Nov 22	10.40000 -0.18	10.78	10.40	10.58	5,542
25 Nov 22	10.58000 +0.12	10.60	10.50	10.50	3,544
24 Nov 22	10.46000 -0.24	10.68	10.40	10.50	17,068
23 Nov 22	10.70000 +0.22	10.70	10.50	10.70	3,292
22 Nov 22	10.48000 -0.28	10.80	10.44	10.80	2,260
21 Nov 22	10.76000 +0.00	10.80	10.60	10.80	660
18 Nov 22	10.76000 -0.14	11.00	10.62	10.92	2,693
17 Nov 22	10.90000 -0.04	11.06	10.82	10.90	7,553
16 Nov 22	10.94000 -0.28	11.30	10.86	11.22	4,763
15 Nov 22	11.22000 -0.06	11.36	11.22	11.28	1,155
14 Nov 22	11.28000 -0.08	11.48	11.20	11.34	724
11 Nov 22	11.36000 +0.12	11.46	11.20	11.24	1,468
10 Nov 22	11.24000 -0.56	11.60	11.20	11.50	8,240
09 Nov 22	11.80000 +0.00	12.00	11.66	11.66	1,677
08 Nov 22	11.80000 +0.00	11.80	11.80	11.80	980
07 Nov 22	11.80000 +0.10	11.80	11.50	11.68	2,852
04 Nov 22	11.70000 +0.14	11.78	11.56	11.56	517
03 Nov 22	11.56000 -0.24	11.80	11.50	11.50	2,158
02 Nov 22	11.80000 -0.10	11.90	11.70	11.88	117
01 Nov 22	11.90000 +0.38	11.90	11.46	11.46	598
31 Oct 22	11.52000 +0.00	11.52	11.50	11.50	71
28 Oct 22	11.52000 -0.06	11.66	11.50	11.66	440
27 Oct 22	11.58000 -0.42	12.00	11.58	12.00	1,748
26 Oct 22	12.00000 -0.30	12.28	12.00	12.14	1,870
25 Oct 22	12.30000 +0.26	12.30	11.80	12.20	4,644
24 Oct 22	12.04000 +0.10	12.10	12.00	12.10	1,990
21 Oct 22	11.94000 +0.00	12.00	11.80	11.90	813
20 Oct 22	11.94000 +0.08	12.00	11.82	11.92	481
19 Oct 22	11.86000 -0.26	12.10	11.70	12.10	1,062
18 Oct 22	12.12000 +0.02	12.20	11.96	12.00	726
17 Oct 22	12.10000 +0.30	12.10	11.50	11.90	1,556
14 Oct 22	11.80000 +0.10	11.90	11.70	11.70	2,556
13 Oct 22	11.70000 +0.20	11.70	11.44	11.44	270
12 Oct 22	11.50000 -0.10	11.70	11.30	11.38	892
11 Oct 22	11.60000 +0.06	11.70	11.54	11.54	936
10 Oct 22	11.54000 -0.18	11.70	11.40	11.70	1,737
07 Oct 22	11.72000 -0.28	12.00	11.02	12.00	4,577
06 Oct 22	12.00000 -0.02	12.28	11.84	12.28	1,365
05 Oct 22	12.02000 -0.28	12.50	11.84	12.50	5,137
04 Oct 22	12.30000 +0.20	12.52	12.02	12.52	502
03 Oct 22	12.10000 -0.80	12.98	12.10	12.90	5,213
30 Sep 22	12.90000 -0.22	13.38	12.90	13.36	6,935
29 Sep 22	13.12000 +0.12	13.20	12.92	12.98	2,356
28 Sep 22	13.00000 +0.00	13.20	12.60	13.00	3,702
27 Sep 22	13.00000 -0.10	13.10	12.80	13.10	2,835
26 Sep 22	13.10000 +0.16	13.10	12.66	12.94	3,955
23 Sep 22	12.94000 +0.38	12.98	12.56	12.56	2,706
22 Sep 22	12.56000 -0.14	12.70	12.56	12.60	550
21 Sep 22	12.70000 +0.10	12.70	12.60	12.62	1,488
20 Sep 22	12.60000 -0.22	13.10	12.60	12.82	15,429
19 Sep 22	12.82000 +0.02	12.84	12.78	12.78	1,854
16 Sep 22	12.80000 +0.40	12.80	12.40	12.40	8,400
15 Sep 22	12.40000 +0.00	12.40	12.20	12.40	802
14 Sep 22	12.40000 -0.20	12.40	12.30	12.40	438
13 Sep 22	12.60000 +0.20	12.60	12.00	12.40	730
12 Sep 22	12.40000 -0.10	12.48	12.20	12.48	269
09 Sep 22	12.50000 +0.32	12.50	12.20	12.20	1,587
08 Sep 22	12.18000 +0.18	12.18	11.80	11.92	776
07 Sep 22	12.00000 -0.30	12.40	12.00	12.16	2,328
06 Sep 22	12.30000 -0.10	12.38	12.20	12.38	2,742
05 Sep 22	12.40000 -0.08	12.40	12.28	12.28	371
02 Sep 22	12.48000 +0.18	12.48	12.28	12.28	38
01 Sep 22	12.30000 -0.10	12.50	12.20	12.50	1,985
31 Aug 22	12.40000 -0.10	12.48	12.40	12.48	92
30 Aug 22	12.50000 +0.10	12.50	12.40	12.42	698
29 Aug 22	12.40000 +0.00	12.50	12.40	12.40	1,618
26 Aug 22	12.40000 +0.00	12.50	12.40	12.42	231
25 Aug 22	12.40000 -0.10	12.50	12.40	12.48	1,038
24 Aug 22	12.50000 +0.00	12.60	12.44	12.52	904
23 Aug 22	12.50000 +0.00	12.80	12.48	12.50	1,950
22 Aug 22	12.50000 +0.14	12.60	12.50	12.60	752
19 Aug 22	12.36000 -0.28	12.64	12.00	12.56	3,150
18 Aug 22	12.64000 +0.06	13.00	12.60	12.62	1,813
17 Aug 22	12.58000 -0.04	12.62	12.58	12.62	567
16 Aug 22	12.62000 -0.18	12.96	12.50	12.80	1,811
15 Aug 22	12.80000 -0.20	13.00	12.80	12.90	139
12 Aug 22	13.00000 -0.06	13.06	12.80	13.06	294
11 Aug 22	13.06000 +0.26	13.06	13.00	13.00	450
10 Aug 22	12.80000 -0.50	13.20	12.80	13.10	10,239
09 Aug 22	13.30000 +0.00	13.46	13.30	13.46	233
08 Aug 22	13.30000 +0.08	13.48	13.10	13.24	3,198
05 Aug 22	13.22000 -0.28	13.48	13.22	13.48	247
04 Aug 22	13.50000 +0.24	13.50	13.22	13.26	469
03 Aug 22	13.26000 -0.34	13.48	13.20	13.20	1,108
02 Aug 22	13.60000 +0.10	13.70	13.16	13.70	3,489
01 Aug 22	13.50000 +0.12	13.50	13.06	13.40	1,252
29 Jul 22	13.38000 +0.22	13.38	13.12	13.38	442
28 Jul 22	13.16000 +0.00	13.40	13.14	13.40	537
27 Jul 22	13.16000 -0.04	13.36	13.06	13.36	3,382
26 Jul 22	13.20000 -0.42	13.56	13.20	13.40	1,012
25 Jul 22	13.62000 +0.16	13.68	13.36	13.64	1,553
22 Jul 22	13.46000 -0.04	13.66	13.46	13.66	847
21 Jul 22	13.50000 +0.20	13.70	13.32	13.50	3,365
20 Jul 22	13.30000 -0.20	13.50	13.30	13.48	3,280
19 Jul 22	13.50000 +0.10	13.62	13.32	13.62	1,541
18 Jul 22	13.40000 +0.56	13.70	13.00	13.30	7,418
15 Jul 22	12.84000 -0.16	13.30	12.84	13.20	2,616
14 Jul 22	13.00000 +0.18	13.30	12.80	12.80	2,964
13 Jul 22	12.82000 +0.14	13.40	12.76	12.78	7,731
12 Jul 22	12.68000 +0.46	12.70	12.14	12.22	5,036
11 Jul 22	12.22000 -0.08	12.50	12.12	12.30	7,646
08 Jul 22	12.30000 +0.00	12.30	12.28	12.28	976
07 Jul 22	12.30000 +0.26	12.30	12.04	12.04	1,650
06 Jul 22	12.04000 -0.10	12.14	12.04	12.14	1,294
05 Jul 22	12.14000 +0.16	12.14	12.02	12.02	336
04 Jul 22	11.98000 -0.12	12.30	11.98	12.20	1,879
01 Jul 22	12.10000 +0.10	12.18	11.88	11.90	1,178
30 Jun 22	12.00000 -0.06	12.20	11.94	12.00	3,377
29 Jun 22	12.06000 -0.44	12.50	12.00	12.50	6,256
28 Jun 22	12.50000 +0.32	12.60	12.00	12.60	3,132
27 Jun 22	12.18000 +0.26	12.28	11.82	11.82	2,690
24 Jun 22	11.92000 -0.04	12.10	11.84	11.96	1,548
23 Jun 22	11.96000 -0.14	12.08	11.90	12.00	2,181
22 Jun 22	12.10000 +0.10	12.18	11.84	12.00	1,858
21 Jun 22	12.00000 -0.10	12.54	11.90	12.16	4,789
20 Jun 22	12.10000 -0.58	12.68	12.10	12.68	11,870
17 Jun 22	12.68000 -0.72	13.46	12.20	13.40	12,056
16 Jun 22	13.40000 -0.10	13.96	13.40	13.50	2,521
15 Jun 22	13.50000 -0.08	14.00	13.50	13.58	5,240
14 Jun 22	13.58000 -0.12	13.58	13.50	13.50	287
13 Jun 22	13.70000 -0.10	13.88	13.40	13.70	7,362
10 Jun 22	13.80000 -0.20	14.00	13.80	13.98	947
09 Jun 22	14.00000 +0.18	14.00	13.82	13.82	2,566
08 Jun 22	13.82000 -0.18	14.00	13.80	14.00	419
07 Jun 22	14.00000 -0.24	14.28	13.80	14.04	4,018
06 Jun 22	14.24000 -0.06	14.30	14.20	14.30	970
03 Jun 22	14.30000 +0.26	14.30	14.04	14.04	1,114
02 Jun 22	14.04000 -0.16	14.22	14.02	14.22	3,732
01 Jun 22	14.20000 +0.02	14.32	14.16	14.16	1,193
31 May 22	14.18000 +0.28	14.18	13.82	13.90	7,551
30 May 22	13.90000 +0.00	13.90	13.70	13.70	1,587
27 May 22	13.90000 +0.30	13.90	13.60	13.60	1,367
26 May 22	13.60000 +0.20	13.60	13.40	13.42	836
25 May 22	13.40000 -0.22	13.60	13.32	13.60	10,152
24 May 22	13.62000 +0.08	13.70	13.52	13.52	365
23 May 22	13.54000 +0.12	13.68	13.40	13.40	3,950
20 May 22	13.42000 -0.48	13.96	13.42	13.92	2,536
19 May 22	13.90000 -0.10	14.18	13.90	14.00	1,879
18 May 22	14.00000 -0.14	14.16	14.00	14.00	1,441
17 May 22	14.14000 +0.04	14.18	14.02	14.08	856
16 May 22	14.10000 +0.08	14.10	14.00	14.02	2,041
13 May 22	14.02000 +0.12	14.04	13.86	14.00	7,344
12 May 22	13.90000 -0.18	14.14	13.82	14.00	10,988
11 May 22	14.08000 +0.04	14.18	14.00	14.00	6,021
10 May 22	14.04000 +0.02	14.22	13.92	14.06	19,566
09 May 22	14.02000 +0.62	14.28	13.50	13.50	51,032
06 May 22	13.40000 +0.52	13.50	12.88	13.16	38,373
05 May 22	12.88000 +0.32	13.02	12.46	12.46	9,114
04 May 22	12.56000 +0.26	12.56	12.46	12.56	2,602
03 May 22	12.30000 +0.54	12.56	11.46	11.80	6,289
02 May 22	11.76000 -0.04	11.84	11.72	11.80	2,239
29 Apr 22	11.80000 +0.00	12.00	11.80	11.82	1,108
28 Apr 22	11.80000 +0.32	12.00	11.42	11.60	4,799
27 Apr 22	11.48000 -0.12	11.60	11.40	11.60	1,578
26 Apr 22	11.60000 -0.10	11.80	11.10	11.74	2,176
25 Apr 22	11.70000 -0.28	12.00	11.64	12.00	1,175
22 Apr 22	11.98000 +0.20	12.00	11.90	12.00	1,261
21 Apr 22	11.78000 -0.56	12.50	11.70	12.50	17,520
20 Apr 22	12.34000 -0.26	12.60	12.34	12.60	3,391
19 Apr 22	12.60000 -0.28	12.82	12.54	12.80	5,324
14 Apr 22	12.88000 -0.28	13.10	12.88	13.00	4,886
13 Apr 22	13.16000 +0.28	13.20	12.80	12.80	1,845
12 Apr 22	12.88000 -0.48	13.10	12.70	13.00	6,107
11 Apr 22	13.36000 +0.40	13.38	12.80	12.80	5,047
08 Apr 22	12.96000 +0.34	12.96	12.52	12.74	4,120
07 Apr 22	12.62000 -0.28	12.96	12.62	12.92	11,036
06 Apr 22	12.90000 -0.34	13.24	12.80	13.10	4,095
05 Apr 22	13.24000 +0.14	13.24	13.00	13.10	3,419
04 Apr 22	13.10000 +0.36	13.16	12.84	12.90	2,787
01 Apr 22	12.74000 -0.26	13.00	12.74	12.80	2,333
31 Mar 22	13.00000 -0.30	13.38	12.80	13.16	7,845
30 Mar 22	13.30000 +0.38	13.46	12.94	13.00	11,689
29 Mar 22	12.92000 +0.42	13.38	12.18	13.38	35,217
28 Mar 22	12.50000 +0.82	12.98	11.68	11.68	29,930
25 Mar 22	11.68000 +0.88	12.20	11.18	11.18	15,522
24 Mar 22	10.80000 +0.10	10.80	10.60	10.70	4,011
23 Mar 22	10.70000 -0.26	11.00	10.70	11.00	2,007
22 Mar 22	10.96000 +0.46	10.96	10.54	10.70	7,676
21 Mar 22	10.50000 +0.44	10.68	10.12	10.48	149,573
18 Mar 22	10.06000 -0.14	10.22	10.02	10.20	1,836
17 Mar 22	10.20000 -0.12	10.68	10.20	10.32	5,363
16 Mar 22	10.32000 +0.02	10.58	10.32	10.40	4,322
15 Mar 22	10.30000 -0.38	10.54	9.93	10.50	9,615
14 Mar 22	10.68000 +0.78	10.68	10.00	10.20	7,399
11 Mar 22	9.90000 +1.15	9.90	8.70	8.70	27,991
10 Mar 22	8.75000 -0.25	9.09	8.71	9.00	6,547
09 Mar 22	9.00000 +0.14	9.20	8.80	9.00	10,598
08 Mar 22	8.86000 +0.06	9.00	8.71	8.71	2,156
07 Mar 22	8.80000 -0.65	9.06	8.59	9.05	8,580
04 Mar 22	9.45000 +0.00	9.55	9.21	9.46	7,365
03 Mar 22	9.45000 -0.42	10.00	9.45	9.90	1,849
02 Mar 22	9.87000 -0.07	10.00	9.43	9.89	6,741
01 Mar 22	9.94000 -0.16	10.00	9.40	10.00	4,274
28 Feb 22	10.10000 +0.39	10.10	9.65	9.70	2,437
25 Feb 22	9.71000 -0.18	9.80	9.00	9.70	8,450
24 Feb 22	9.89000 -0.25	10.16	9.80	10.16	5,655
23 Feb 22	10.14000 -0.22	10.48	10.12	10.48	3,173
22 Feb 22	10.36000 +0.26	10.48	9.95	10.04	7,999
21 Feb 22	10.10000 -0.18	10.56	10.04	10.24	3,322
18 Feb 22	10.28000 -0.16	10.58	10.28	10.30	5,403
17 Feb 22	10.44000 -0.06	10.50	10.34	10.50	2,142
16 Feb 22	10.50000 -0.24	10.74	10.30	10.74	3,978
15 Feb 22	10.74000 +0.06	10.74	10.60	10.66	4,879
14 Feb 22	10.68000 -0.28	10.84	10.60	10.74	4,729
11 Feb 22	10.96000 +0.16	10.98	10.70	10.86	2,326
10 Feb 22	10.80000 +0.00	10.86	10.70	10.80	13,414
09 Feb 22	10.80000 +0.02	10.88	10.78	10.78	2,185
08 Feb 22	10.78000 +0.00	10.78	10.64	10.76	3,272
07 Feb 22	10.78000 +0.18	10.90	10.52	10.56	5,857
04 Feb 22	10.60000 -1.00	11.70	10.56	11.70	31,368
03 Feb 22	11.60000 -0.40	12.04	11.32	12.02	4,138
02 Feb 22	12.00000 +0.00	12.20	11.98	11.98	3,225
01 Feb 22	12.00000 -0.10	12.18	11.40	12.00	20,798
31 Jan 22	12.10000 -0.08	12.18	11.90	11.90	1,004
28 Jan 22	12.18000 -0.48	12.24	11.88	12.16	18,675
27 Jan 22	12.66000 -0.18	12.84	12.60	12.84	2,575
26 Jan 22	12.84000 +0.02	13.00	12.80	12.90	1,168
25 Jan 22	12.82000 -0.08	12.94	12.82	12.84	450
24 Jan 22	12.90000 -0.20	13.10	12.80	13.10	6,239
21 Jan 22	13.10000 +0.08	13.10	12.82	13.00	2,914
20 Jan 22	13.02000 -0.06	13.04	12.82	13.00	3,350
19 Jan 22	13.08000 +0.00	13.08	13.06	13.06	150
18 Jan 22	13.08000 +0.02	13.10	12.86	13.04	5,059
17 Jan 22	13.06000 -0.10	13.14	13.00	13.14	1,681
14 Jan 22	13.16000 -0.48	13.68	12.86	13.60	8,093
13 Jan 22	13.64000 +0.04	13.80	13.60	13.62	3,477
12 Jan 22	13.60000 +0.18	13.66	13.48	13.48	3,758
11 Jan 22	13.42000 +0.08	13.44	13.30	13.30	1,393
10 Jan 22	13.34000 +0.12	13.40	13.30	13.30	539
07 Jan 22	13.22000 -0.08	13.32	13.18	13.20	3,744
06 Jan 22	13.30000 +0.10	13.40	13.10	13.10	1,500
05 Jan 22	13.20000 -0.20	13.48	13.10	13.40	8,959
04 Jan 22	13.40000 -0.08	13.50	13.40	13.48	1,382
03 Jan 22	13.48000 +0.04	13.66	13.46	13.48	3,347
31 Dec 21	13.44000 -0.04	13.48	13.40	13.42	438
30 Dec 21	13.48000 -0.14	13.58	13.40	13.52	1,964
29 Dec 21	13.62000 +0.02	13.76	13.52	13.58	3,957
28 Dec 21	13.60000 -0.16	13.76	13.60	13.74	818
27 Dec 21	13.76000 +0.36	13.76	13.40	13.40	3,379
24 Dec 21	13.40000 -0.02	13.42	13.40	13.40	522
23 Dec 21	13.42000 +0.12	13.42	13.30	13.30	2,472
22 Dec 21	13.30000 +0.00	13.34	13.20	13.28	4,068
21 Dec 21	13.30000 +0.10	13.30	13.10	13.20	3,007
20 Dec 21	13.20000 +0.08	13.22	13.00	13.00	2,010
17 Dec 21	13.12000 +0.22	13.26	12.90	12.90	6,643
16 Dec 21	12.90000 -0.12	13.36	12.80	13.02	4,162
15 Dec 21	13.02000 +0.06	13.02	12.88	12.98	536
14 Dec 21	12.96000 +0.02	12.98	12.82	12.98	1,035
13 Dec 21	12.94000 +0.16	12.98	12.80	12.86	2,723
10 Dec 21	12.78000 +0.28	13.10	12.48	12.50	3,603
09 Dec 21	12.50000 +0.44	12.52	12.06	12.26	19,093
08 Dec 21	12.06000 -0.14	12.30	12.06	12.30	1,741
07 Dec 21	12.20000 +0.08	12.28	12.00	12.10	2,366
06 Dec 21	12.12000 +0.08	12.34	11.64	12.00	4,122
03 Dec 21	12.04000 -0.48	12.52	12.04	12.52	1,141
02 Dec 21	12.52000 +0.42	12.52	12.00	12.00	9,820
01 Dec 21	12.10000 -0.42	12.50	11.60	12.50	9,861
30 Nov 21	12.52000 -0.48	13.04	12.50	13.02	5,811
29 Nov 21	13.00000 -0.26	13.28	13.00	13.24	2,888
26 Nov 21	13.26000 -0.18	13.50	13.20	13.40	5,267
25 Nov 21	13.44000 -0.10	13.60	13.40	13.40	2,991
24 Nov 21	13.54000 -0.04	13.70	13.54	13.70	1,273
23 Nov 21	13.58000 +0.20	14.00	13.34	13.38	4,821
22 Nov 21	13.38000 -0.58	13.98	13.36	13.70	11,901
19 Nov 21	13.96000 -0.14	14.18	13.80	14.18	5,795
18 Nov 21	14.10000 -0.08	14.14	13.92	14.14	1,166
17 Nov 21	14.18000 -0.22	14.40	14.00	14.30	2,812
16 Nov 21	14.40000 +0.18	14.40	14.22	14.40	3,655
15 Nov 21	14.22000 -0.14	14.54	14.22	14.50	6,057
12 Nov 21	14.36000 -0.50	14.88	14.34	14.88	10,363
11 Nov 21	14.86000 +0.60	14.90	14.22	14.26	9,552
10 Nov 21	14.26000 +0.20	14.28	13.90	14.08	13,967
09 Nov 21	14.06000 +0.66	14.10	13.60	13.72	18,781
08 Nov 21	13.40000 +0.20	13.94	13.40	13.62	14,922
05 Nov 21	13.20000 -0.10	13.50	13.20	13.50	7,459
04 Nov 21	13.30000 -0.08	13.52	13.18	13.40	9,658
03 Nov 21	13.38000 -0.50	13.88	13.38	13.88	7,730
02 Nov 21	13.88000 +0.02	14.04	13.78	14.00	6,137
01 Nov 21	13.86000 -0.04	14.04	13.86	13.92	4,292
29 Oct 21	13.90000 -0.20	14.06	13.90	14.06	2,363
28 Oct 21	14.10000 +0.30	14.10	13.80	13.80	8,915
27 Oct 21	13.80000 +0.22	13.80	13.54	13.64	4,979
26 Oct 21	13.58000 +0.14	13.66	13.42	13.42	2,561
25 Oct 21	13.44000 +0.18	13.60	13.22	13.36	6,348
22 Oct 21	13.26000 +0.08	13.28	13.18	13.18	2,166
21 Oct 21	13.18000 +0.18	13.28	13.06	13.06	9,546
20 Oct 21	13.00000 +0.26	13.06	12.74	12.74	8,096
19 Oct 21	12.74000 +0.44	12.86	12.30	12.30	9,448
18 Oct 21	12.30000 -0.04	12.38	12.30	12.30	8,062
15 Oct 21	12.34000 +0.14	12.36	12.22	12.30	2,947
14 Oct 21	12.20000 -0.16	12.38	12.20	12.38	1,054
13 Oct 21	12.36000 -0.02	12.38	12.18	12.38	1,737
12 Oct 21	12.38000 +0.54	12.38	11.80	11.84	7,736
11 Oct 21	11.84000 +0.22	11.84	11.60	11.60	7,167
08 Oct 21	11.62000 +0.00	11.74	11.50	11.60	6,170
07 Oct 21	11.62000 -0.10	11.80	11.60	11.80	4,943
06 Oct 21	11.72000 -0.34	12.06	11.66	12.00	7,921
05 Oct 21	12.06000 +0.40	12.18	11.66	11.66	6,676
04 Oct 21	11.66000 +0.28	11.78	11.40	11.40	7,936
01 Oct 21	11.38000 -0.22	11.60	11.12	11.54	8,577
30 Sep 21	11.60000 -0.20	11.84	11.56	11.80	3,505
29 Sep 21	11.80000 +0.72	11.88	11.10	11.10	13,932
28 Sep 21	11.08000 -0.04	11.20	11.04	11.20	9,430
27 Sep 21	11.12000 -0.02	11.22	11.04	11.14	8,932
24 Sep 21	11.14000 +0.02	11.18	11.06	11.12	4,980
23 Sep 21	11.12000 -0.06	11.40	11.12	11.20	11,027
22 Sep 21	11.18000 -0.02	11.30	11.16	11.16	2,454
21 Sep 21	11.20000 -0.36	11.50	11.16	11.30	14,617
20 Sep 21	11.56000 -0.20	11.78	11.30	11.70	8,041
17 Sep 21	11.76000 -0.38	12.06	11.62	12.02	7,837
16 Sep 21	12.14000 -0.22	12.68	12.10	12.42	2,884
15 Sep 21	12.36000 +0.14	12.36	12.12	12.24	3,871
14 Sep 21	12.22000 -0.28	12.42	12.16	12.42	5,598
13 Sep 21	12.50000 -0.60	13.00	12.50	13.00	5,787
10 Sep 21	13.10000 -0.16	13.26	13.02	13.26	3,099
09 Sep 21	13.26000 -0.10	13.36	13.20	13.36	3,733
08 Sep 21	13.36000 -0.12	13.48	13.36	13.48	3,340
07 Sep 21	13.48000 +0.08	13.54	13.36	13.36	6,974
06 Sep 21	13.40000 -0.02	13.56	13.36	13.36	2,233
03 Sep 21	13.42000 -0.04	13.60	13.36	13.60	2,305
02 Sep 21	13.46000 -0.08	13.56	13.36	13.54	1,606
01 Sep 21	13.54000 +0.22	13.58	13.30	13.30	2,765
31 Aug 21	13.32000 +0.00	13.38	13.14	13.14	4,405
30 Aug 21	13.32000 +0.02	13.32	13.14	13.14	2,550
27 Aug 21	13.30000 +0.10	13.30	13.08	13.14	8,489
26 Aug 21	13.20000 -0.02	13.30	13.14	13.26	3,734
25 Aug 21	13.22000 +0.04	13.22	13.10	13.16	1,611
24 Aug 21	13.18000 +0.04	13.20	13.10	13.20	1,064
23 Aug 21	13.14000 -0.04	13.14	13.00	13.14	4,492
20 Aug 21	13.18000 +0.00	13.20	13.00	13.20	530
19 Aug 21	13.18000 +0.50	13.18	12.40	12.68	8,976
18 Aug 21	12.68000 -0.22	12.78	12.54	12.70	5,317
17 Aug 21	12.90000 -0.42	13.32	12.90	13.32	5,010
16 Aug 21	13.32000 +0.04	13.32	13.04	13.30	3,861
13 Aug 21	13.28000 -0.02	13.30	13.12	13.28	1,982
12 Aug 21	13.30000 +0.08	13.30	13.22	13.24	1,626
11 Aug 21	13.22000 +0.00	13.28	13.04	13.28	8,918
10 Aug 21	13.22000 +0.00	13.26	13.20	13.24	3,018
09 Aug 21	13.22000 +0.00	13.26	13.20	13.20	2,364
06 Aug 21	13.22000 -0.06	13.32	13.18	13.32	41,686
05 Aug 21	13.28000 +0.08	13.34	13.14	13.14	5,426
04 Aug 21	13.20000 -0.02	13.24	13.16	13.22	6,071
03 Aug 21	13.22000 +0.00	13.24	13.10	13.24	6,005
02 Aug 21	13.22000 +0.00	13.24	13.10	13.16	7,714
30 Jul 21	13.22000 +0.02	13.24	13.10	13.10	7,283
29 Jul 21	13.20000 +0.06	13.26	12.98	13.00	11,496
28 Jul 21	13.14000 +0.38	13.20	12.62	13.00	4,279
27 Jul 21	12.76000 +0.16	12.82	12.62	12.62	2,861
26 Jul 21	12.60000 +0.00	12.92	12.60	12.60	3,848
23 Jul 21	12.60000 -0.20	12.98	12.60	12.80	7,617
22 Jul 21	12.80000 +0.66	12.80	12.22	12.30	8,044
21 Jul 21	12.14000 -0.48	12.80	12.10	12.80	14,933
20 Jul 21	12.62000 -0.40	13.60	12.56	13.60	17,905
19 Jul 21	13.02000 -3.02	14.30	12.90	14.30	62,771
16 Jul 21	16.04000 +0.08	16.06	15.90	15.90	5,077
15 Jul 21	15.96000 +0.00	16.04	15.90	15.96	4,883
14 Jul 21	15.96000 -0.06	16.06	15.96	16.02	2,939
13 Jul 21	16.02000 +0.00	16.08	15.96	16.00	3,677
12 Jul 21	16.02000 +0.06	16.10	15.94	15.94	2,916
09 Jul 21	15.96000 -0.04	16.06	15.96	16.00	3,937
08 Jul 21	16.00000 -0.04	16.08	15.96	16.00	4,006
07 Jul 21	16.04000 +0.04	16.30	15.96	16.30	1,699
06 Jul 21	16.00000 -0.30	16.30	16.00	16.20	4,590
05 Jul 21	16.30000 +0.08	16.30	15.94	16.22	3,888
02 Jul 21	16.22000 +0.22	16.30	16.00	16.30	2,643
01 Jul 21	16.00000 -0.36	16.46	15.96	16.40	4,514
30 Jun 21	16.36000 +0.48	16.36	15.82	16.00	24,324
29 Jun 21	15.88000 -0.04	15.98	15.86	15.92	2,105
28 Jun 21	15.92000 -0.14	16.06	15.88	16.04	3,559
25 Jun 21	16.06000 -0.22	16.26	16.00	16.26	3,960
24 Jun 21	16.28000 +0.54	16.28	15.76	15.76	6,146
23 Jun 21	15.74000 -0.10	15.84	15.68	15.84	2,129
22 Jun 21	15.84000 +0.18	15.88	15.50	15.50	1,107
21 Jun 21	15.66000 -0.16	15.78	15.50	15.50	2,785
18 Jun 21	15.82000 +0.00	16.00	15.82	15.84	3,841
17 Jun 21	15.82000 -0.24	16.16	15.50	16.10	7,123
16 Jun 21	16.06000 +0.60	16.08	15.66	15.66	13,813
15 Jun 21	15.46000 -0.22	15.88	15.40	15.70	7,594
14 Jun 21	15.68000 +0.08	15.68	15.44	15.54	2,527
11 Jun 21	15.60000 +0.46	15.66	15.10	15.10	4,643
10 Jun 21	15.14000 +0.04	15.20	14.94	15.12	3,665
09 Jun 21	15.10000 -0.10	15.28	14.98	15.12	3,534
08 Jun 21	15.20000 -0.10	15.20	14.90	15.16	3,235
07 Jun 21	15.30000 -0.10	15.30	14.80	14.90	7,233
04 Jun 21	15.40000 -0.04	15.60	15.34	15.60	5,378
03 Jun 21	15.44000 +0.26	15.48	15.12	15.40	6,564
02 Jun 21	15.18000 -0.34	15.58	15.04	15.50	3,996
01 Jun 21	15.52000 -0.04	15.66	15.44	15.58	3,967
31 May 21	15.56000 -0.12	15.80	15.56	15.80	1,555
28 May 21	15.68000 +0.00	15.74	15.44	15.68	6,139
27 May 21	15.68000 +0.00	15.68	15.46	15.46	6,596
26 May 21	15.68000 +0.06	15.68	15.50	15.50	6,092
25 May 21	15.62000 +0.00	15.90	15.36	15.90	9,835
24 May 21	15.62000 +0.42	15.72	15.20	15.20	4,590
21 May 21	15.20000 +0.10	15.50	15.10	15.10	4,193
20 May 21	15.10000 +0.24	15.10	14.88	15.00	3,972
19 May 21	14.86000 -0.16	15.14	14.82	15.14	3,776
18 May 21	15.02000 +0.20	15.28	14.82	14.90	5,904
17 May 21	14.82000 +0.14	14.88	14.60	14.70	4,446
14 May 21	14.68000 -0.14	14.82	14.48	14.82	12,322
13 May 21	14.82000 +0.02	14.86	14.32	14.86	8,475
12 May 21	14.80000 -0.26	15.14	14.74	15.06	14,723
11 May 21	15.06000 -0.84	15.98	15.06	15.76	17,512
10 May 21	15.90000 -0.44	16.50	15.62	16.42	12,664
07 May 21	16.34000 +0.62	16.50	15.72	15.90	21,146
06 May 21	15.72000 +0.10	15.88	15.52	15.60	8,630
05 May 21	15.62000 +0.14	15.62	15.44	15.52	4,460
04 May 21	15.48000 -0.02	15.76	15.40	15.40	7,162
03 May 21	15.50000 -0.02	15.80	15.32	15.80	4,885
30 Apr 21	15.52000 +0.00	15.76	15.44	15.60	6,413
29 Apr 21	15.52000 -0.36	15.84	15.40	15.80	6,245
28 Apr 21	15.88000 +0.58	15.88	15.30	15.30	7,561
27 Apr 21	15.30000 -0.26	15.74	15.30	15.60	6,437
26 Apr 21	15.56000 +0.30	15.60	15.32	15.50	8,106
23 Apr 21	15.26000 +0.14	15.44	15.08	15.34	4,348
22 Apr 21	15.12000 +0.02	15.40	15.06	15.40	4,725
21 Apr 21	15.10000 -0.02	15.60	15.10	15.60	14,023
20 Apr 21	15.12000 -0.56	15.78	15.04	15.78	9,141
19 Apr 21	15.68000 +0.24	15.78	15.40	15.76	11,823
16 Apr 21	15.44000 +0.26	15.78	15.14	15.14	12,866
15 Apr 21	15.18000 +0.04	15.42	15.14	15.14	9,523
14 Apr 21	15.14000 -0.08	15.30	15.14	15.30	4,430
13 Apr 21	15.22000 -0.04	15.40	15.04	15.30	7,260
12 Apr 21	15.26000 +0.38	15.38	14.90	14.90	12,254
09 Apr 21	14.88000 -0.06	15.14	14.82	14.94	59,399
08 Apr 21	14.94000 -0.30	15.52	14.86	15.52	26,889
07 Apr 21	15.24000 -0.72	15.90	15.24	15.90	24,322
06 Apr 21	15.96000 +0.72	16.00	15.28	15.40	31,434
01 Apr 21	15.24000 -0.06	15.32	14.78	15.30	67,797
31 Mar 21	15.30000 +0.14	15.44	15.20	15.38	22,796
30 Mar 21	15.16000 +0.46	15.46	14.70	14.94	56,014
29 Mar 21	14.70000 -0.30	15.22	14.24	15.08	103,852
26 Mar 21	15.00000 -2.84	16.88	14.12	16.88	297,034
25 Mar 21	17.84000 +0.04	17.94	17.60	17.80	6,155
24 Mar 21	17.80000 +0.12	17.96	17.70	17.70	9,511
23 Mar 21	17.68000 -0.18	18.08	17.52	17.90	5,288
22 Mar 21	17.86000 +0.56	17.90	17.24	17.24	11,827
19 Mar 21	17.30000 -0.38	17.58	17.04	17.50	11,590
18 Mar 21	17.68000 -0.48	18.38	17.66	18.22	12,324
17 Mar 21	18.16000 -0.44	18.56	18.12	18.50	11,283
16 Mar 21	18.60000 +0.36	18.62	18.10	18.24	11,705
15 Mar 21	18.24000 +0.30	18.24	18.00	18.08	6,981
12 Mar 21	17.94000 +0.02	18.00	17.94	17.94	2,301
11 Mar 21	17.92000 -0.18	18.18	17.88	18.00	9,086
10 Mar 21	18.10000 +0.10	18.28	17.98	18.00	17,604
09 Mar 21	18.00000 +0.40	18.00	17.36	17.60	10,937
08 Mar 21	17.60000 +0.10	17.60	17.20	17.20	8,059
05 Mar 21	17.50000 -0.06	17.80	16.32	17.30	19,411
04 Mar 21	17.56000 -0.30	17.90	17.46	17.88	6,474
03 Mar 21	17.86000 -0.14	18.02	17.78	17.90	5,970
02 Mar 21	18.00000 +0.40	18.00	17.66	17.66	6,007
01 Mar 21	17.60000 +0.22	17.96	17.40	17.40	10,120
26 Feb 21	17.38000 -0.74	18.00	17.38	18.00	21,650
25 Feb 21	18.12000 +0.00	18.32	18.12	18.12	5,272
24 Feb 21	18.12000 +0.02	18.20	18.06	18.10	4,217
23 Feb 21	18.10000 -0.16	18.32	17.84	18.32	11,523
22 Feb 21	18.26000 +0.46	18.40	18.08	18.10	17,799
19 Feb 21	17.80000 -0.30	18.16	17.70	18.16	15,406
18 Feb 21	18.10000 -0.34	18.48	18.10	18.48	16,578
17 Feb 21	18.44000 +0.04	18.68	18.40	18.48	34,064
16 Feb 21	18.40000 +0.32	18.58	18.06	18.18	101,441
15 Feb 21	18.08000 +0.00	18.44	17.88	18.04	34,668
12 Feb 21	18.08000 +0.46	18.20	17.32	17.40	37,832
11 Feb 21	17.62000 +0.00	18.00	17.60	17.76	5,635
10 Feb 21	17.62000 -0.38	18.14	17.62	17.92	6,321
09 Feb 21	18.00000 -0.40	18.40	17.80	18.40	13,443
08 Feb 21	18.40000 +0.02	18.56	18.28	18.30	19,823
05 Feb 21	18.38000 +0.08	19.16	18.14	18.30	77,595
04 Feb 21	18.30000 +0.72	18.34	17.40	17.40	26,660
03 Feb 21	17.58000 +0.42	17.60	17.12	17.20	11,456
02 Feb 21	17.16000 -0.04	17.28	17.00	17.10	18,161
01 Feb 21	17.20000 +0.30	17.24	16.64	16.90	26,262
29 Jan 21	16.90000 +0.20	16.90	16.54	16.70	4,061
28 Jan 21	16.70000 -0.58	17.18	16.54	17.10	14,186
27 Jan 21	17.28000 +0.18	17.48	16.80	17.12	10,211
26 Jan 21	17.10000 +0.10	17.60	17.00	17.00	12,158
25 Jan 21	17.00000 -0.10	17.10	16.88	17.00	6,470
22 Jan 21	17.10000 +0.10	17.10	16.78	17.00	4,944
21 Jan 21	17.00000 +0.30	17.00	16.68	16.68	8,666
20 Jan 21	16.70000 +0.18	16.72	16.54	16.72	7,670
19 Jan 21	16.52000 +0.02	16.72	16.52	16.72	50,157
18 Jan 21	16.50000 -0.20	16.70	16.50	16.70	9,437
15 Jan 21	16.70000 -0.24	16.96	16.60	16.80	2,235
14 Jan 21	16.94000 +0.20	16.94	16.62	16.70	4,668
13 Jan 21	16.74000 -0.06	16.98	16.42	16.80	6,980
12 Jan 21	16.80000 +0.16	17.00	16.46	16.46	8,211
11 Jan 21	16.64000 -0.26	16.96	16.64	16.88	5,132
08 Jan 21	16.90000 +0.10	17.00	16.62	16.78	5,183
07 Jan 21	16.80000 +0.20	16.88	16.50	16.70	3,486
06 Jan 21	16.60000 +0.10	16.78	16.50	16.64	3,250
05 Jan 21	16.50000 -0.30	16.78	16.50	16.72	5,209
04 Jan 21	16.80000 +0.14	17.06	16.52	16.52	9,746
31 Dec 20	16.66000 -0.04	16.90	16.66	16.90	1,769
30 Dec 20	16.70000 +0.00	16.94	16.64	16.70	5,944
29 Dec 20	16.70000 -0.04	16.86	16.62	16.62	6,136
28 Dec 20	16.74000 +0.00	17.10	16.62	16.76	10,894
24 Dec 20	16.74000 +0.04	16.74	16.62	16.70	941
23 Dec 20	16.70000 -0.30	17.40	16.70	17.02	5,640
22 Dec 20	17.00000 +0.20	17.20	16.50	16.50	10,458
21 Dec 20	16.80000 -0.20	17.08	16.30	16.80	11,717
18 Dec 20	17.00000 +0.00	17.26	16.90	17.00	9,004
17 Dec 20	17.00000 -0.20	17.30	17.00	17.20	9,172
16 Dec 20	17.20000 +0.08	17.28	17.00	17.00	6,385
15 Dec 20	17.12000 +0.12	17.18	16.72	17.00	31,287
14 Dec 20	17.00000 -0.06	17.30	16.96	17.10	7,490
11 Dec 20	17.06000 +0.06	17.36	16.80	17.10	16,798
10 Dec 20	17.00000 +0.50	17.10	16.46	16.50	43,514
09 Dec 20	16.50000 -0.10	16.86	16.50	16.60	12,316
08 Dec 20	16.60000 -0.10	16.80	16.50	16.70	6,088
07 Dec 20	16.70000 -0.02	16.92	16.50	16.86	10,111
04 Dec 20	16.72000 -0.08	16.96	16.70	16.70	6,787
03 Dec 20	16.80000 +0.00	16.88	16.68	16.86	5,176
02 Dec 20	16.80000 +0.20	16.90	16.56	16.56	12,427
01 Dec 20	16.60000 +0.48	17.10	16.12	16.12	48,266
30 Nov 20	16.12000 -0.34	16.46	16.12	16.40	21,049
27 Nov 20	16.46000 +0.26	16.46	16.02	16.20	6,010
26 Nov 20	16.20000 -0.02	16.26	16.00	16.22	6,051
25 Nov 20	16.22000 -0.06	16.24	15.88	16.00	7,209
24 Nov 20	16.28000 +0.42	16.40	16.02	16.18	5,256
23 Nov 20	15.86000 +0.18	16.16	15.70	15.70	7,084
20 Nov 20	15.68000 -0.22	15.86	15.60	15.86	19,987
19 Nov 20	15.90000 -0.10	16.04	15.82	16.04	1,966
18 Nov 20	16.00000 +0.00	16.02	15.82	16.00	2,422
17 Nov 20	16.00000 +0.00	16.20	15.76	16.00	5,273
16 Nov 20	16.00000 +0.10	16.00	15.50	15.70	33,119
13 Nov 20	15.90000 +0.10	15.98	15.50	15.64	9,251
12 Nov 20	15.80000 +0.04	15.88	15.70	15.76	5,950
11 Nov 20	15.76000 -0.16	16.00	15.70	15.80	5,303
10 Nov 20	15.92000 +0.40	16.08	15.50	15.60	5,298
09 Nov 20	15.52000 -0.48	16.48	15.50	16.20	18,449
06 Nov 20	16.00000 -0.64	16.78	15.80	16.50	11,964
05 Nov 20	16.64000 +0.12	16.74	16.50	16.52	6,468
04 Nov 20	16.52000 +0.12	16.74	16.40	16.40	3,673
03 Nov 20	16.40000 +0.12	16.58	16.28	16.30	23,207
02 Nov 20	16.28000 +0.38	16.40	15.90	16.00	9,274
30 Oct 20	15.90000 +0.28	16.54	15.62	15.62	12,153
29 Oct 20	15.62000 +0.26	15.78	15.26	15.26	3,392
28 Oct 20	15.36000 -0.76	16.08	15.22	15.82	18,929
27 Oct 20	16.12000 -0.66	16.70	15.92	16.70	16,970
26 Oct 20	16.78000 -0.02	16.80	16.40	16.78	31,674
23 Oct 20	16.80000 +0.26	16.84	16.40	16.50	8,196
22 Oct 20	16.54000 -0.16	16.80	16.54	16.70	5,047
21 Oct 20	16.70000 -0.20	17.18	16.70	16.94	9,552
20 Oct 20	16.90000 +0.38	16.92	16.52	16.54	24,878
19 Oct 20	16.52000 -0.20	16.72	16.50	16.70	18,004
16 Oct 20	16.72000 +0.28	16.88	16.32	16.50	5,533
15 Oct 20	16.44000 +0.04	16.70	16.34	16.70	1,549
14 Oct 20	16.40000 -0.02	16.98	16.40	16.52	7,849
13 Oct 20	16.42000 -0.20	16.80	16.36	16.60	5,083
12 Oct 20	16.62000 -0.18	16.80	16.56	16.80	3,129
09 Oct 20	16.80000 +0.00	17.00	16.70	16.88	5,168
08 Oct 20	16.80000 +0.00	17.16	16.80	16.80	4,306
07 Oct 20	16.80000 -0.40	17.26	16.56	17.20	8,290
06 Oct 20	17.20000 +0.02	17.40	17.02	17.20	7,030
05 Oct 20	17.18000 +0.26	17.30	16.90	16.92	7,899
02 Oct 20	16.92000 -0.34	17.24	16.90	17.10	41,526
01 Oct 20	17.26000 -0.02	17.30	17.04	17.30	3,568
30 Sep 20	17.28000 +0.58	17.30	16.72	16.90	12,441
29 Sep 20	16.70000 -0.12	17.02	16.70	16.80	11,484
28 Sep 20	16.82000 -0.44	17.24	16.40	16.50	16,293
25 Sep 20	17.26000 -0.22	17.40	16.80	17.38	16,061
24 Sep 20	17.48000 -0.02	17.48	16.54	17.40	25,989
23 Sep 20	17.50000 -0.30	17.82	17.34	17.54	8,923
22 Sep 20	17.80000 +0.96	17.84	16.70	16.80	25,302
21 Sep 20	16.84000 -0.16	17.12	16.60	17.00	16,525
18 Sep 20	17.00000 -0.04	17.14	16.98	17.00	3,206
17 Sep 20	17.04000 +0.02	17.10	16.90	16.90	1,733
16 Sep 20	17.02000 -0.28	17.30	16.62	17.28	10,204
15 Sep 20	17.30000 +0.34	17.30	16.84	16.98	13,675
14 Sep 20	16.96000 +0.42	17.00	16.56	16.56	14,001
11 Sep 20	16.54000 +0.52	16.58	16.00	16.00	28,304
10 Sep 20	16.02000 +0.04	16.06	15.72	15.72	11,809
09 Sep 20	15.98000 +0.22	16.08	15.66	15.92	3,465
08 Sep 20	15.76000 -0.20	15.96	15.50	15.96	4,169
07 Sep 20	15.96000 +0.28	16.00	15.60	15.86	4,522
04 Sep 20	15.68000 -0.22	15.84	15.60	15.74	8,178
03 Sep 20	15.90000 +0.30	15.90	15.52	15.60	6,865
02 Sep 20	15.60000 -0.14	15.84	15.60	15.60	16,125
01 Sep 20	15.74000 +0.34	15.92	15.36	15.40	3,271
31 Aug 20	15.40000 -0.50	15.98	14.82	15.74	15,569
28 Aug 20	15.90000 -0.10	16.12	15.82	16.12	3,731
27 Aug 20	16.00000 -0.24	16.16	15.70	15.88	10,448
26 Aug 20	16.24000 +0.08	16.24	15.88	16.16	1,958
25 Aug 20	16.16000 +0.06	16.22	15.74	16.10	7,235
24 Aug 20	16.10000 -0.20	16.38	15.84	16.12	8,660
21 Aug 20	16.30000 +0.08	16.30	15.70	16.02	16,020
20 Aug 20	16.22000 +0.22	16.22	15.86	16.00	4,285
19 Aug 20	16.00000 -0.24	16.24	15.80	15.90	13,621
18 Aug 20	16.24000 -0.04	16.28	15.90	16.12	8,048
17 Aug 20	16.28000 -0.02	16.32	16.04	16.16	6,889
14 Aug 20	16.30000 +0.34	16.30	16.00	16.10	21,733
13 Aug 20	15.96000 -0.04	16.28	15.96	16.02	5,340
12 Aug 20	16.00000 +0.04	16.00	15.80	15.96	1,939
11 Aug 20	15.96000 +0.02	16.14	15.62	16.10	4,036
10 Aug 20	15.94000 -0.04	16.30	15.94	16.18	6,305
07 Aug 20	15.98000 +0.40	16.12	15.50	15.50	17,711
06 Aug 20	15.58000 -0.32	16.18	15.40	15.90	9,226
05 Aug 20	15.90000 +0.16	15.98	15.32	15.98	10,920
04 Aug 20	15.74000 -0.28	16.20	15.72	16.00	6,838
03 Aug 20	16.02000 +0.52	16.26	15.20	15.20	16,197
31 Jul 20	15.50000 +0.24	15.56	15.06	15.26	7,795
30 Jul 20	15.26000 -0.30	15.54	15.00	15.50	13,191
29 Jul 20	15.56000 +0.26	15.56	15.34	15.36	5,335
28 Jul 20	15.30000 -0.20	15.60	15.22	15.38	8,544
27 Jul 20	15.50000 +0.26	15.50	15.26	15.38	14,288
24 Jul 20	15.24000 +0.18	15.28	15.02	15.28	6,074
23 Jul 20	15.06000 +0.06	15.16	14.92	15.00	20,660
22 Jul 20	15.00000 -0.14	15.46	14.96	15.00	26,637
21 Jul 20	15.14000 -0.08	15.86	15.10	15.30	44,196
20 Jul 20	15.22000 +1.02	15.28	14.26	14.50	47,287
17 Jul 20	14.20000 +0.18	14.40	13.90	13.90	15,278
16 Jul 20	14.02000 +0.02	14.10	13.94	14.04	7,805
15 Jul 20	14.00000 +0.00	14.06	13.82	14.04	4,314
14 Jul 20	14.00000 +0.30	14.00	13.70	13.70	2,216
13 Jul 20	13.70000 +0.28	13.84	13.46	13.46	5,320
10 Jul 20	13.42000 -0.30	13.84	13.32	13.70	5,595
09 Jul 20	13.72000 -0.36	14.08	13.72	14.00	10,222
08 Jul 20	14.08000 -0.24	14.40	14.00	14.40	3,699
07 Jul 20	14.32000 +0.30	14.50	14.02	14.02	12,721
06 Jul 20	14.02000 +0.02	14.20	13.90	14.04	16,594
03 Jul 20	14.00000 +0.04	14.18	13.96	13.98	5,501
02 Jul 20	13.96000 -0.24	14.46	13.24	14.38	15,403
01 Jul 20	14.20000 +1.00	14.54	13.24	13.24	32,491
30 Jun 20	13.20000 -0.04	13.48	13.20	13.20	4,359
29 Jun 20	13.24000 -0.16	13.68	13.20	13.34	7,111
26 Jun 20	13.40000 -0.28	13.64	13.40	13.50	3,915
25 Jun 20	13.68000 +0.40	13.68	13.28	13.28	2,756
24 Jun 20	13.28000 -0.06	13.46	13.28	13.36	10,777
23 Jun 20	13.34000 -0.04	13.60	13.32	13.60	13,307
22 Jun 20	13.38000 +0.06	13.70	13.28	13.70	5,949
19 Jun 20	13.32000 +0.46	13.64	13.00	13.00	12,484
18 Jun 20	12.86000 -0.26	13.46	12.70	13.46	16,071
17 Jun 20	13.12000 +0.74	13.82	12.92	13.00	36,636
16 Jun 20	12.38000 +0.60	12.44	11.60	12.00	11,928
15 Jun 20	11.78000 -0.22	11.98	11.66	11.98	6,082
12 Jun 20	12.00000 +0.40	12.04	11.04	11.60	61,826
11 Jun 20	11.60000 -0.22	11.96	11.52	11.80	19,092
10 Jun 20	11.82000 -0.08	12.08	11.72	11.72	8,122
09 Jun 20	11.90000 -0.04	11.90	11.70	11.80	3,805
08 Jun 20	11.94000 +0.04	11.98	11.68	11.84	9,178
05 Jun 20	11.90000 -0.26	12.18	11.66	12.10	12,544
04 Jun 20	12.16000 +0.08	12.30	11.90	12.06	5,637
03 Jun 20	12.08000 -0.26	12.58	12.04	12.40	10,584
02 Jun 20	12.34000 -0.26	12.92	12.22	12.70	9,801
01 Jun 20	12.60000 +0.36	12.94	12.24	12.24	4,777
29 May 20	12.24000 -0.10	12.50	12.22	12.38	2,881
28 May 20	12.34000 +0.08	12.42	12.04	12.28	5,154
27 May 20	12.26000 -0.02	12.54	12.12	12.54	9,119
26 May 20	12.28000 +0.06	12.52	12.22	12.40	16,735
25 May 20	12.22000 +0.08	12.30	11.62	12.20	13,152
22 May 20	12.14000 +1.18	12.14	10.92	10.94	32,965
21 May 20	10.96000 -0.08	11.20	10.90	11.10	12,169
20 May 20	11.04000 -0.38	11.52	10.88	11.44	17,869
19 May 20	11.42000 -0.52	12.00	11.22	11.98	14,470
18 May 20	11.94000 -0.08	12.30	11.82	12.30	8,521
15 May 20	12.02000 +0.14	12.12	11.90	12.12	2,906
14 May 20	11.88000 -0.02	12.08	11.80	11.92	4,968
13 May 20	11.90000 -0.18	12.26	11.90	12.00	5,519
12 May 20	12.08000 +0.08	12.50	11.82	12.40	13,397
11 May 20	12.00000 -0.20	12.38	11.90	12.20	7,360
08 May 20	12.20000 +0.40	12.30	11.56	11.56	12,263
07 May 20	11.80000 -0.78	12.58	11.80	12.22	17,170
06 May 20	12.58000 +0.04	13.30	12.48	12.54	15,282
05 May 20	12.54000 +0.38	12.68	12.08	12.20	13,591
04 May 20	12.16000 -0.26	12.80	11.00	12.20	20,629
30 Apr 20	12.42000 -0.16	12.90	12.42	12.56	8,002
29 Apr 20	12.58000 -0.06	12.90	12.42	12.72	4,971
28 Apr 20	12.64000 -0.18	12.98	12.40	12.84	12,841
27 Apr 20	12.82000 +0.04	13.00	12.72	12.90	8,008
24 Apr 20	12.78000 -0.12	13.00	12.70	12.98	5,351
23 Apr 20	12.90000 -0.10	13.00	12.80	12.90	24,188
22 Apr 20	13.00000 +0.14	13.10	12.80	12.80	4,995
21 Apr 20	12.86000 -0.40	13.48	12.72	13.48	48,061
20 Apr 20	13.26000 +0.52	13.80	12.96	12.96	38,055
17 Apr 20	12.74000 +0.34	13.10	12.40	12.40	32,568
16 Apr 20	12.40000 +0.16	12.58	12.20	12.20	7,082
15 Apr 20	12.24000 -0.36	12.60	11.80	12.60	23,705
14 Apr 20	12.60000 +0.40	12.60	11.40	11.60	14,345
09 Apr 20	12.20000 -0.14	12.48	12.00	12.48	9,053
08 Apr 20	12.34000 +0.10	12.40	11.94	12.20	6,818
07 Apr 20	12.24000 +0.00	12.40	11.90	12.40	7,060
06 Apr 20	12.24000 +0.54	12.50	11.82	11.96	19,190
03 Apr 20	11.70000 +0.20	11.96	11.52	11.52	4,348
02 Apr 20	11.50000 +0.30	12.00	11.00	11.10	10,579
01 Apr 20	11.20000 +0.50	11.26	10.38	10.70	19,326
31 Mar 20	10.70000 -0.30	11.40	10.50	11.40	9,746
30 Mar 20	11.00000 +0.30	11.50	10.82	10.82	25,454
27 Mar 20	10.70000 +0.40	10.90	10.28	10.60	29,274
26 Mar 20	10.30000 +0.35	10.30	9.84	10.00	25,887
25 Mar 20	9.95000 -0.15	10.40	9.82	10.30	23,161
24 Mar 20	10.10000 +0.50	10.40	9.70	9.70	14,039
23 Mar 20	9.60000 +0.21	9.70	9.05	9.28	28,692
20 Mar 20	9.39000 +0.75	9.66	9.00	9.50	15,675
19 Mar 20	8.64000 -0.07	9.45	8.60	8.70	15,097
18 Mar 20	8.71000 +0.49	9.30	8.22	8.22	12,788
17 Mar 20	8.22000 -0.10	8.64	7.64	8.32	22,887
16 Mar 20	8.32000 -1.45	9.45	8.20	9.45	42,438
13 Mar 20	9.77000 -0.43	10.50	9.71	10.10	15,950
12 Mar 20	10.20000 -0.40	10.94	9.51	10.10	73,239
11 Mar 20	10.60000 -0.18	11.10	10.60	10.72	16,473
10 Mar 20	10.78000 -0.22	11.62	10.70	10.82	24,390
09 Mar 20	11.00000 -0.86	11.46	10.60	11.14	40,448
06 Mar 20	11.86000 -0.36	12.10	11.70	12.10	19,442
05 Mar 20	12.22000 -0.32	12.92	12.10	12.66	20,469
04 Mar 20	12.54000 +0.04	13.00	12.18	12.40	9,747
03 Mar 20	12.50000 +0.24	13.14	12.32	12.44	32,574
02 Mar 20	12.26000 -0.48	13.30	12.00	12.80	45,022
28 Feb 20	12.74000 -0.26	13.00	12.54	13.00	39,850
27 Feb 20	13.00000 +0.14	13.14	12.62	13.00	19,685
26 Feb 20	12.86000 -0.12	13.10	12.60	13.00	16,850
25 Feb 20	12.98000 -0.16	13.40	12.84	12.84	22,874
24 Feb 20	13.14000 -1.16	14.00	12.90	13.96	35,235
21 Feb 20	14.30000 -0.02	14.38	14.06	14.36	6,333
20 Feb 20	14.32000 -0.12	14.44	14.14	14.44	8,399
19 Feb 20	14.44000 +1.04	14.44	13.40	13.40	22,706
18 Feb 20	13.40000 -0.14	13.66	13.40	13.50	8,443
17 Feb 20	13.54000 -0.06	13.78	13.20	13.78	17,032
14 Feb 20	13.60000 +0.12	13.74	13.34	13.54	19,699
13 Feb 20	13.48000 -0.06	13.54	13.30	13.54	18,562
12 Feb 20	13.54000 -0.10	13.70	13.44	13.60	14,336
11 Feb 20	13.64000 -0.02	13.72	13.44	13.54	19,086
10 Feb 20	13.66000 +0.02	13.78	13.52	13.64	19,862
07 Feb 20	13.64000 +0.16	13.74	13.34	13.40	12,996
06 Feb 20	13.48000 +0.04	13.58	13.30	13.44	22,614
05 Feb 20	13.44000 +0.04	13.46	13.20	13.44	9,349
04 Feb 20	13.40000 +0.38	13.42	13.00	13.16	32,827
03 Feb 20	13.02000 +1.10	13.16	12.04	12.04	33,623
31 Jan 20	11.92000 +0.54	12.20	11.14	11.40	75,034
30 Jan 20	11.38000 +0.20	11.40	11.06	11.40	7,566
29 Jan 20	11.18000 +0.12	11.42	11.10	11.10	19,137
28 Jan 20	11.06000 +0.24	11.12	10.80	10.88	9,031
27 Jan 20	10.82000 +0.06	10.88	10.74	10.88	62,152
24 Jan 20	10.76000 +0.02	10.80	10.72	10.80	14,263
23 Jan 20	10.74000 +0.00	10.76	10.60	10.76	13,218
22 Jan 20	10.74000 +0.04	10.78	10.62	10.62	3,993
21 Jan 20	10.70000 -0.14	10.82	10.60	10.82	19,054
20 Jan 20	10.84000 -0.10	10.94	10.84	10.90	6,254
17 Jan 20	10.94000 -0.10	11.12	10.90	10.96	11,012
16 Jan 20	11.04000 +0.06	11.08	10.92	10.92	1,477
15 Jan 20	10.98000 -0.02	11.12	10.98	11.10	4,960
14 Jan 20	11.00000 -0.06	11.18	10.96	11.06	31,396
13 Jan 20	11.06000 +0.06	11.20	10.92	11.00	40,918
10 Jan 20	11.00000 +0.00	11.40	10.96	11.10	15,635
09 Jan 20	11.00000 -0.10	11.08	10.94	11.08	4,034
08 Jan 20	11.10000 +0.10	11.14	10.92	11.00	8,253
07 Jan 20	11.00000 -0.22	11.32	11.00	11.20	5,154
06 Jan 20	11.22000 -0.06	11.30	11.10	11.20	18,202
03 Jan 20	11.28000 -0.02	11.42	10.98	11.42	6,046
02 Jan 20	11.30000 +0.10	11.78	11.20	11.40	19,320
31 Dec 19	11.20000 -0.20	11.44	11.20	11.30	9,643
30 Dec 19	11.40000 -0.04	11.44	11.30	11.34	8,794
27 Dec 19	11.44000 +0.00	11.44	11.30	11.30	15,173
24 Dec 19	11.44000 +0.10	11.44	11.14	11.30	9,497
23 Dec 19	11.34000 -0.06	11.44	11.14	11.40	9,532
20 Dec 19	11.40000 -0.04	11.46	11.30	11.42	7,803
19 Dec 19	11.44000 +0.12	11.46	11.38	11.40	6,952
18 Dec 19	11.32000 +0.02	11.44	11.22	11.40	18,672
17 Dec 19	11.30000 -0.06	11.40	11.30	11.30	7,010
16 Dec 19	11.36000 +0.02	11.40	11.30	11.36	5,042
13 Dec 19	11.34000 +0.44	11.34	10.80	10.82	16,507
12 Dec 19	10.90000 -0.06	10.98	10.80	10.96	144,742
11 Dec 19	10.96000 +0.00	11.00	10.70	11.00	4,169
10 Dec 19	10.96000 -0.24	11.20	10.94	11.18	7,955
09 Dec 19	11.20000 -0.02	11.32	11.18	11.24	2,866
06 Dec 19	11.22000 -0.12	11.32	11.20	11.20	3,590
05 Dec 19	11.34000 +0.04	11.40	11.30	11.40	5,205
04 Dec 19	11.30000 -0.06	11.40	11.24	11.38	5,917
03 Dec 19	11.36000 -0.18	11.58	11.32	11.50	2,126
02 Dec 19	11.54000 +0.16	11.72	11.28	11.28	11,618
29 Nov 19	11.38000 +0.10	11.42	11.28	11.28	90,466
28 Nov 19	11.28000 +0.42	11.34	10.80	10.84	197,758
27 Nov 19	10.86000 -0.10	10.98	10.86	10.88	5,456
26 Nov 19	10.96000 +0.36	11.00	10.64	10.64	7,124
25 Nov 19	10.60000 -0.38	11.20	10.60	11.14	25,756
22 Nov 19	10.98000 +0.02	11.36	10.76	10.90	10,275
21 Nov 19	10.96000 +0.16	10.96	10.62	10.82	19,691
20 Nov 19	10.80000 -0.20	11.10	10.72	11.00	52,718
19 Nov 19	11.00000 +0.00	11.22	10.90	11.02	15,887
18 Nov 19	11.00000 -0.10	11.22	11.00	11.22	7,924
15 Nov 19	11.10000 -0.18	11.30	11.10	11.30	3,647
14 Nov 19	11.28000 -0.12	11.40	11.16	11.40	7,312
13 Nov 19	11.40000 -0.02	11.58	11.36	11.50	50,922
12 Nov 19	11.42000 +0.02	11.70	11.30	11.30	19,792
11 Nov 19	11.40000 +0.24	11.40	11.18	11.18	5,829
08 Nov 19	11.16000 -0.50	11.68	11.16	11.58	6,403
07 Nov 19	11.66000 -0.02	11.74	11.66	11.68	5,101
06 Nov 19	11.68000 -0.68	11.86	11.46	11.82	23,731
05 Nov 19	12.36000 +0.38	12.70	12.00	12.00	5,413
04 Nov 19	11.98000 +0.02	12.20	11.94	11.96	4,840
01 Nov 19	11.96000 -0.14	12.18	11.96	12.10	1,047
31 Oct 19	12.10000 +0.10	12.50	11.92	12.00	8,582
30 Oct 19	12.00000 +0.06	12.30	11.80	11.96	7,801
29 Oct 19	11.94000 -0.26	12.20	11.84	12.18	1,050
28 Oct 19	12.20000 +0.36	12.26	11.84	11.84	9,924
25 Oct 19	11.84000 +0.14	12.10	11.40	11.70	8,143
24 Oct 19	11.70000 +0.00	12.00	11.62	11.68	7,886
23 Oct 19	11.70000 +0.50	11.70	11.18	11.18	23,078
22 Oct 19	11.20000 +0.00	11.20	11.02	11.20	30,548
21 Oct 19	11.20000 +0.20	11.20	10.90	10.90	13,651
18 Oct 19	11.00000 +0.00	11.00	10.90	10.92	3,470
17 Oct 19	11.00000 -0.04	11.08	10.98	11.00	3,961
16 Oct 19	11.04000 -0.06	11.08	10.92	10.92	9,301
15 Oct 19	11.10000 -0.10	11.38	10.90	11.20	8,267
14 Oct 19	11.20000 -0.10	11.42	11.16	11.38	3,230
11 Oct 19	11.30000 +0.10	11.40	11.14	11.20	6,636
10 Oct 19	11.20000 +0.00	11.50	10.76	11.20	16,838
09 Oct 19	11.20000 -0.26	11.48	11.02	11.46	7,650
08 Oct 19	11.46000 -0.14	11.60	11.34	11.60	4,618
07 Oct 19	11.60000 -0.28	11.88	11.60	11.88	7,645
04 Oct 19	11.88000 -0.12	12.04	11.76	12.04	4,017
03 Oct 19	12.00000 -0.40	12.40	11.74	12.40	7,193
02 Oct 19	12.40000 +0.04	12.44	12.26	12.26	9,735
01 Oct 19	12.36000 +0.30	12.38	12.08	12.12	17,142
30 Sep 19	12.06000 +0.10	12.26	11.68	11.96	5,508
27 Sep 19	11.96000 +0.18	12.06	11.24	12.06	10,127
26 Sep 19	11.78000 -0.22	12.10	11.60	12.10	12,708
25 Sep 19	12.00000 -0.06	12.10	11.90	12.10	8,592
24 Sep 19	12.06000 +0.36	12.16	11.72	11.72	11,311
23 Sep 19	11.70000 +0.08	11.74	11.44	11.62	3,776
20 Sep 19	11.62000 -0.20	11.92	11.60	11.82	11,242
19 Sep 19	11.82000 +0.30	11.84	11.52	11.52	4,784
18 Sep 19	11.52000 +0.02	11.60	11.50	11.50	6,279
17 Sep 19	11.50000 +0.02	11.50	11.44	11.48	6,860
16 Sep 19	11.48000 -0.06	11.72	11.44	11.54	50,294
13 Sep 19	11.54000 +0.08	11.56	11.46	11.46	3,716
12 Sep 19	11.46000 +0.06	11.58	11.38	11.42	15,926
11 Sep 19	11.40000 +0.00	11.46	11.30	11.40	7,645
10 Sep 19	11.40000 -0.10	11.52	11.34	11.50	5,917
09 Sep 19	11.50000 +0.22	11.52	11.28	11.28	4,552
06 Sep 19	11.28000 -0.06	11.38	11.16	11.34	9,015
05 Sep 19	11.34000 +0.02	11.38	11.32	11.32	1,406
04 Sep 19	11.32000 +0.02	11.50	11.26	11.32	6,712
03 Sep 19	11.30000 -0.04	11.36	11.12	11.36	5,388
02 Sep 19	11.34000 -0.02	11.58	11.34	11.48	1,536
30 Aug 19	11.36000 +0.16	11.36	11.20	11.22	15,246
29 Aug 19	11.20000 +0.22	11.52	10.98	10.98	14,530
28 Aug 19	10.98000 +0.00	11.06	10.88	11.00	3,143
27 Aug 19	10.98000 +0.16	11.00	10.72	10.84	4,720
26 Aug 19	10.82000 -0.28	11.10	10.82	11.10	2,425
23 Aug 19	11.10000 +0.26	11.18	10.84	10.84	4,894
22 Aug 19	10.84000 +0.06	10.84	10.74	10.78	7,604
21 Aug 19	10.78000 +0.20	10.78	10.58	10.60	3,196
20 Aug 19	10.58000 -0.26	10.94	10.58	10.84	8,126
19 Aug 19	10.84000 +0.18	10.86	10.66	10.66	2,124
16 Aug 19	10.66000 +0.04	10.66	10.50	10.62	1,810
15 Aug 19	10.62000 -0.24	10.86	10.50	10.86	12,260
14 Aug 19	10.86000 -0.14	11.02	10.86	11.00	4,190
13 Aug 19	11.00000 +0.00	11.02	10.86	11.02	6,728
12 Aug 19	11.00000 -0.28	11.30	11.00	11.26	7,598
09 Aug 19	11.28000 +0.00	11.30	11.28	11.28	3,532
08 Aug 19	11.28000 +0.04	11.40	11.18	11.24	4,120
07 Aug 19	11.24000 +0.04	11.34	11.08	11.20	7,526
06 Aug 19	11.20000 -0.28	11.40	11.20	11.40	9,027
05 Aug 19	11.48000 -0.28	11.76	11.40	11.76	13,401
02 Aug 19	11.76000 -0.24	12.00	11.70	12.00	5,733
01 Aug 19	12.00000 +0.20	12.12	11.76	11.80	11,204
31 Jul 19	11.80000 +0.12	11.86	11.68	11.68	2,370
30 Jul 19	11.68000 -0.18	11.88	11.66	11.86	5,863
29 Jul 19	11.86000 +0.02	11.96	11.82	11.84	2,657
26 Jul 19	11.84000 -0.16	12.10	11.82	12.02	3,663
25 Jul 19	12.00000 -0.04	12.20	11.96	12.04	5,247
24 Jul 19	12.04000 +0.00	12.12	11.96	12.04	3,991
23 Jul 19	12.04000 +0.10	12.30	11.86	11.86	9,253
22 Jul 19	11.94000 -0.10	12.14	11.82	12.04	28,683
19 Jul 19	12.04000 -0.36	12.18	11.40	12.00	62,014
18 Jul 19	12.40000 -0.26	12.70	11.60	12.70	23,865
17 Jul 19	12.66000 -0.34	13.04	12.48	13.04	19,830
16 Jul 19	13.00000 -0.14	13.20	13.00	13.20	8,019
15 Jul 19	13.14000 -0.06	13.34	13.14	13.20	6,346
12 Jul 19	13.20000 +0.04	13.34	13.02	13.16	22,579
11 Jul 19	13.16000 -0.06	13.26	13.16	13.24	1,159
10 Jul 19	13.22000 +0.06	13.22	13.02	13.16	6,569
09 Jul 19	13.16000 -0.30	13.46	12.84	13.46	19,174
08 Jul 19	13.46000 -0.36	13.86	13.46	13.80	8,443
05 Jul 19	13.82000 +0.62	13.82	13.20	13.20	19,234
04 Jul 19	13.20000 -0.10	13.40	13.10	13.30	16,120
03 Jul 19	13.30000 +0.62	13.42	12.68	12.68	36,640
02 Jul 19	12.68000 +0.32	12.90	12.16	12.16	14,016
01 Jul 19	12.36000 +0.50	12.36	11.86	11.86	7,686
28 Jun 19	11.86000 +0.06	11.90	11.80	11.80	12,934
27 Jun 19	11.80000 +0.06	11.88	11.74	11.74	13,252
26 Jun 19	11.74000 +0.00	12.06	11.66	11.74	8,140
25 Jun 19	11.74000 -0.10	11.84	11.54	11.84	4,955
24 Jun 19	11.84000 +0.00	12.14	11.62	11.80	13,727
21 Jun 19	11.84000 +0.20	11.84	11.60	11.66	7,399
20 Jun 19	11.64000 +0.24	11.82	11.30	11.42	20,230
19 Jun 19	11.40000 -0.10	11.78	11.32	11.50	12,030
18 Jun 19	11.50000 +0.00	11.52	11.34	11.48	6,914
17 Jun 19	11.50000 +0.20	11.76	11.32	11.32	11,755
14 Jun 19	11.30000 -0.12	11.52	11.30	11.42	4,622
13 Jun 19	11.42000 -0.28	11.70	11.42	11.70	7,096
12 Jun 19	11.70000 +0.12	11.80	11.52	11.52	12,946
11 Jun 19	11.58000 -0.12	11.80	11.58	11.64	6,588
10 Jun 19	11.70000 +0.10	11.78	11.60	11.60	4,919
07 Jun 19	11.60000 +0.02	12.40	11.60	12.00	35,751
06 Jun 19	11.58000 -0.28	12.20	11.54	11.62	23,612
05 Jun 19	11.86000 +0.70	12.26	11.18	11.18	98,911
04 Jun 19	11.16000 +0.80	11.28	10.46	10.50	63,205
03 Jun 19	10.36000 +0.26	10.62	9.92	10.10	24,035
31 May 19	10.10000 +0.13	10.22	9.97	9.97	14,881
30 May 19	9.97000 +0.14	10.08	9.84	9.84	8,080
29 May 19	9.83000 -0.04	10.00	9.78	9.90	14,848
28 May 19	9.87000 +0.52	9.99	9.30	9.36	44,919
27 May 19	9.35000 +0.05	9.45	9.30	9.30	3,767
24 May 19	9.30000 -0.01	9.38	9.28	9.33	4,871
23 May 19	9.31000 -0.12	9.50	9.31	9.43	18,161
22 May 19	9.43000 +0.00	9.49	9.42	9.45	6,227
21 May 19	9.43000 -0.12	9.57	9.42	9.51	7,330
20 May 19	9.55000 -0.03	9.67	9.42	9.60	25,659
17 May 19	9.58000 -0.03	9.64	9.50	9.62	34,992
16 May 19	9.61000 -0.15	9.78	9.50	9.76	46,728
15 May 19	9.76000 +0.02	9.84	9.75	9.80	11,533
14 May 19	9.74000 +0.00	9.88	9.74	9.74	9,745
13 May 19	9.74000 -0.10	10.04	9.71	9.88	21,576
10 May 19	9.84000 +0.07	9.94	9.78	9.78	13,122
09 May 19	9.77000 -0.33	10.04	9.77	10.02	60,068
08 May 19	10.10000 +0.33	10.44	9.90	9.90	150,925
07 May 19	9.77000 -0.21	9.98	9.62	9.98	69,230
06 May 19	9.98000 +0.13	10.00	9.85	9.86	30,462
03 May 19	9.85000 -0.05	9.97	9.85	9.94	18,016
02 May 19	9.90000 -0.12	10.02	9.86	10.02	16,819
30 Apr 19	10.02000 +0.00	10.10	10.02	10.02	3,697
29 Apr 19	10.02000 -0.08	10.28	10.02	10.20	18,089
26 Apr 19	10.10000 -0.14	10.28	10.02	10.24	31,090
25 Apr 19	10.24000 -0.10	10.36	10.20	10.34	12,716
24 Apr 19	10.34000 -0.04	10.40	10.34	10.38	24,510
23 Apr 19	10.38000 -0.04	10.60	10.38	10.58	3,033
18 Apr 19	10.42000 -0.02	10.60	10.40	10.50	106,650
17 Apr 19	10.44000 -0.06	10.60	10.20	10.50	16,553
16 Apr 19	10.50000 +0.00	10.58	10.40	10.50	11,384
15 Apr 19	10.50000 +0.06	10.56	10.44	10.44	9,049
12 Apr 19	10.44000 -0.06	10.58	10.44	10.52	8,810
11 Apr 19	10.50000 +0.02	10.52	10.44	10.50	18,600
10 Apr 19	10.48000 -0.18	10.70	10.44	10.66	21,026
09 Apr 19	10.66000 +0.02	10.80	10.66	10.66	9,346
08 Apr 19	10.64000 -0.10	10.76	10.64	10.74	5,703
05 Apr 19	10.74000 +0.02	10.74	10.62	10.72	6,996
04 Apr 19	10.72000 +0.04	10.78	10.68	10.78	11,626
03 Apr 19	10.68000 -0.02	10.80	10.66	10.80	15,692
02 Apr 19	10.70000 +0.12	10.80	10.60	10.60	33,520
01 Apr 19	10.58000 -0.10	10.76	10.58	10.74	26,802
29 Mar 19	10.68000 +0.24	10.76	10.30	10.36	37,708
28 Mar 19	10.44000 +0.04	10.50	10.30	10.40	20,936
27 Mar 19	10.40000 +0.02	10.50	10.38	10.38	12,582
26 Mar 19	10.38000 -0.06	10.68	10.34	10.44	19,200
25 Mar 19	10.44000 -0.04	10.52	10.44	10.44	1,656
22 Mar 19	10.48000 -0.02	10.54	10.46	10.50	10,906
21 Mar 19	10.50000 -0.30	10.78	10.48	10.78	20,040
20 Mar 19	10.80000 +0.00	10.90	10.74	10.90	15,360
19 Mar 19	10.80000 +0.02	11.00	10.72	10.80	26,093
18 Mar 19	10.78000 -0.28	11.00	10.72	10.92	11,343
15 Mar 19	11.06000 +0.06	11.12	10.94	11.00	8,889
14 Mar 19	11.00000 +0.20	11.38	10.80	10.80	26,428
13 Mar 19	10.80000 +0.10	10.88	10.70	10.70	8,865
12 Mar 19	10.70000 +0.00	10.72	10.58	10.72	2,798
11 Mar 19	10.70000 +0.06	10.70	10.50	10.52	14,282
08 Mar 19	10.64000 -0.02	10.78	10.50	10.64	11,273
07 Mar 19	10.66000 -0.26	10.92	10.50	10.92	7,551
06 Mar 19	10.92000 +0.00	11.00	10.86	10.92	2,147
05 Mar 19	10.92000 -0.22	11.10	10.92	11.10	4,784
04 Mar 19	11.14000 +0.14	11.16	10.98	11.02	5,875
01 Mar 19	11.00000 +0.20	11.00	10.82	10.84	3,656
28 Feb 19	10.80000 +0.06	10.82	10.64	10.76	7,579
27 Feb 19	10.74000 +0.18	10.74	10.56	10.56	5,316
26 Feb 19	10.56000 -0.28	10.82	10.50	10.82	18,740
25 Feb 19	10.84000 +0.04	11.00	10.84	10.86	6,583
22 Feb 19	10.80000 +0.00	10.88	10.80	10.84	2,565
21 Feb 19	10.80000 -0.10	10.90	10.74	10.90	24,880
20 Feb 19	10.90000 -0.30	11.20	10.84	11.20	32,888
19 Feb 19	11.20000 -0.24	11.44	11.08	11.44	5,152
18 Feb 19	11.44000 +0.14	11.44	11.30	11.30	3,978
15 Feb 19	11.30000 +0.00	11.70	11.24	11.32	7,235
14 Feb 19	11.30000 -0.20	11.54	11.30	11.46	17,059
13 Feb 19	11.50000 +0.26	11.58	11.28	11.30	14,666
12 Feb 19	11.24000 +0.28	11.24	10.88	10.96	10,458
11 Feb 19	10.96000 +0.52	10.96	10.20	10.44	17,243
08 Feb 19	10.44000 -0.02	10.54	10.06	10.50	22,933
07 Feb 19	10.46000 -0.40	10.96	10.40	10.88	18,260
06 Feb 19	10.86000 -0.46	11.32	10.54	11.30	22,427
05 Feb 19	11.32000 -0.16	11.50	10.84	11.48	20,512
04 Feb 19	11.48000 -0.54	12.02	11.14	12.02	22,773
01 Feb 19	12.02000 -1.48	13.20	11.62	13.20	106,523
31 Jan 19	13.50000 +0.06	13.76	13.20	13.60	25,937
30 Jan 19	13.44000 +0.30	13.50	13.16	13.20	6,483
29 Jan 19	13.14000 +0.00	13.14	12.78	13.14	5,683
28 Jan 19	13.14000 +0.10	13.20	13.04	13.10	6,378
25 Jan 19	13.04000 +0.54	13.62	12.60	12.60	20,720
24 Jan 19	12.50000 +0.20	12.60	12.36	12.36	4,999
23 Jan 19	12.30000 -0.30	12.62	12.30	12.62	8,961
22 Jan 19	12.60000 -0.28	13.02	12.10	12.90	14,813
21 Jan 19	12.88000 +0.16	13.26	12.76	12.76	11,564
18 Jan 19	12.72000 +0.56	12.76	12.18	12.18	20,855
17 Jan 19	12.16000 -0.12	12.30	12.14	12.28	1,550
16 Jan 19	12.28000 +0.16	12.34	11.90	12.10	11,133
15 Jan 19	12.12000 +0.68	12.20	11.36	11.44	11,277
14 Jan 19	11.44000 -0.78	12.40	11.42	12.34	6,147
11 Jan 19	12.22000 +0.04	12.60	11.90	12.34	20,140
10 Jan 19	12.18000 +0.68	12.46	11.50	11.50	11,272
09 Jan 19	11.50000 +0.36	11.50	11.12	11.18	25,263
08 Jan 19	11.14000 +0.98	11.18	10.16	10.20	29,126
07 Jan 19	10.16000 -0.26	10.60	10.00	10.44	13,899
04 Jan 19	10.42000 +0.06	10.60	10.36	10.36	8,329
03 Jan 19	10.36000 -0.54	10.98	10.32	10.90	6,624
02 Jan 19	10.90000 -0.06	11.38	10.90	10.98	17,181
31 Dec 18	10.96000 +0.12	11.08	10.58	10.84	11,690
28 Dec 18	10.84000 +0.28	11.00	10.54	10.56	9,298
27 Dec 18	10.56000 +0.20	10.66	10.44	10.54	5,085
24 Dec 18	10.36000 -0.26	10.62	10.28	10.62	2,582
21 Dec 18	10.62000 -0.24	10.76	10.20	10.72	31,652
20 Dec 18	10.86000 +0.56	11.14	10.22	10.36	26,380
19 Dec 18	10.30000 -0.22	10.64	10.30	10.56	4,437
18 Dec 18	10.52000 -0.18	10.62	10.22	10.62	14,651
17 Dec 18	10.70000 -0.50	11.26	10.58	11.20	23,812
14 Dec 18	11.20000 -0.50	11.80	11.10	11.80	12,245
13 Dec 18	11.70000 +0.54	11.84	11.26	11.26	14,234
12 Dec 18	11.16000 +0.38	11.64	10.80	10.80	11,239
11 Dec 18	10.78000 +0.52	11.00	10.26	10.26	7,942
10 Dec 18	10.26000 -0.20	10.96	10.22	10.50	23,904
07 Dec 18	10.46000 +0.02	10.82	10.44	10.44	9,856
06 Dec 18	10.44000 -0.50	11.48	10.44	11.08	22,342
05 Dec 18	10.94000 -0.66	11.00	10.80	11.00	9,637
04 Dec 18	11.60000 -0.36	11.96	11.60	11.96	1,893
03 Dec 18	11.96000 +0.10	12.06	11.40	12.02	11,050
30 Nov 18	11.86000 -0.08	12.04	11.80	12.00	4,937
29 Nov 18	11.94000 -0.18	12.20	11.84	12.18	28,648
28 Nov 18	12.12000 -0.08	12.48	12.02	12.10	16,940
27 Nov 18	12.20000 +0.74	12.20	11.46	11.46	25,337
26 Nov 18	11.46000 +0.54	11.70	10.92	10.94	22,998
23 Nov 18	10.92000 +0.38	11.22	10.54	10.54	10,088
22 Nov 18	10.54000 +0.44	10.56	10.14	10.24	4,886
21 Nov 18	10.10000 -0.12	10.20	10.10	10.18	5,763
20 Nov 18	10.22000 -0.12	10.38	10.20	10.28	22,355
19 Nov 18	10.34000 -0.32	10.86	10.34	10.62	6,909
16 Nov 18	10.66000 -0.34	11.22	10.60	11.00	4,998
15 Nov 18	11.00000 -0.86	11.94	10.90	11.88	9,173
14 Nov 18	11.86000 +0.26	12.10	11.30	11.60	8,789
13 Nov 18	11.60000 -0.28	11.86	11.40	11.86	23,290
12 Nov 18	11.88000 -0.28	12.18	11.72	12.18	9,484
09 Nov 18	12.16000 -0.28	12.40	12.12	12.38	18,366
08 Nov 18	12.44000 -0.08	12.60	12.22	12.54	23,064
07 Nov 18	12.52000 +0.22	12.62	12.18	12.54	21,242
06 Nov 18	12.30000 +1.14	12.88	11.72	11.78	50,822
05 Nov 18	11.16000 -0.26	11.52	11.08	11.42	6,544
02 Nov 18	11.42000 +0.50	11.58	10.92	10.92	9,613
01 Nov 18	10.92000 +0.02	11.10	10.88	10.90	6,148
31 Oct 18	10.90000 +0.48	10.96	10.44	10.46	8,647
30 Oct 18	10.42000 +0.32	10.46	10.10	10.12	8,901
29 Oct 18	10.10000 +0.84	10.28	9.39	9.39	12,706
26 Oct 18	9.26000 -1.02	10.40	9.09	10.28	34,972
25 Oct 18	10.28000 -0.02	10.32	10.16	10.30	11,004
24 Oct 18	10.30000 +0.08	10.50	10.22	10.26	20,982
23 Oct 18	10.22000 -0.78	11.10	10.20	11.00	39,507
22 Oct 18	11.00000 -0.08	11.14	11.00	11.14	37,106
19 Oct 18	11.08000 -0.68	11.76	11.08	11.70	8,733
18 Oct 18	11.76000 +0.70	11.82	11.04	11.08	18,898
17 Oct 18	11.06000 +0.06	11.32	11.00	11.00	59,578
16 Oct 18	11.00000 -0.30	11.06	10.90	11.00	10,275
15 Oct 18	11.30000 +0.52	11.44	11.00	11.00	14,795
12 Oct 18	10.78000 +0.48	10.84	10.32	10.32	4,338
11 Oct 18	10.30000 -0.40	10.50	9.25	10.00	41,062
10 Oct 18	10.70000 -1.06	11.66	10.70	11.22	41,359
09 Oct 18	11.76000 -0.34	12.12	11.72	12.12	10,313
08 Oct 18	12.10000 +0.14	12.16	11.96	12.00	5,989
05 Oct 18	11.96000 +0.10	12.16	11.80	11.88	10,650
04 Oct 18	11.86000 +0.10	12.20	11.68	11.78	9,563
03 Oct 18	11.76000 +0.14	11.96	11.64	11.74	52,862
02 Oct 18	11.62000 -0.08	12.12	11.60	11.70	46,573
01 Oct 18	11.70000 -0.26	12.14	11.60	11.86	50,082
28 Sep 18	11.96000 -0.76	12.26	10.82	12.02	51,903
27 Sep 18	12.72000 +0.10	13.00	12.34	12.62	8,352
26 Sep 18	12.62000 -0.78	13.44	12.50	13.40	17,932
25 Sep 18	13.40000 +0.06	13.40	13.16	13.34	5,937
24 Sep 18	13.34000 -0.16	13.50	13.20	13.42	4,533
21 Sep 18	13.50000 -0.10	13.68	13.44	13.60	6,019
20 Sep 18	13.60000 -0.06	13.62	13.50	13.62	5,285
19 Sep 18	13.66000 -0.12	13.80	13.60	13.80	5,930
18 Sep 18	13.78000 +0.16	13.78	13.58	13.64	6,718
17 Sep 18	13.62000 +0.38	13.62	13.24	13.30	6,383
14 Sep 18	13.24000 +0.18	13.26	13.06	13.06	4,745
13 Sep 18	13.06000 +0.08	13.14	13.00	13.00	8,570
12 Sep 18	12.98000 +0.06	13.10	12.92	12.94	15,581
11 Sep 18	12.92000 -0.20	13.12	12.92	13.12	5,628
10 Sep 18	13.12000 -0.22	13.34	13.02	13.34	9,344
07 Sep 18	13.34000 -0.22	13.66	13.34	13.56	5,426
06 Sep 18	13.56000 -0.12	13.76	13.56	13.68	5,641
05 Sep 18	13.68000 +0.06	13.68	13.56	13.62	2,851
04 Sep 18	13.62000 +0.10	13.78	13.52	13.54	7,324
03 Sep 18	13.52000 -0.26	13.76	13.52	13.76	5,757
31 Aug 18	13.78000 +0.00	13.86	13.62	13.80	6,030
30 Aug 18	13.78000 -0.20	13.98	13.62	13.98	5,545
29 Aug 18	13.98000 +0.10	14.00	13.84	13.88	6,110
28 Aug 18	13.88000 +0.06	13.90	13.82	13.84	3,454
27 Aug 18	13.82000 +0.32	13.90	13.36	13.48	22,178
24 Aug 18	13.50000 -0.18	13.74	13.46	13.68	8,736
23 Aug 18	13.68000 +0.46	13.76	13.06	13.06	17,133
22 Aug 18	13.22000 -0.28	13.52	13.02	13.50	26,378
21 Aug 18	13.50000 -0.04	13.60	13.50	13.52	5,463
20 Aug 18	13.54000 -0.06	13.64	13.54	13.62	6,058
17 Aug 18	13.60000 +0.00	13.66	13.58	13.60	1,949
16 Aug 18	13.60000 -0.12	13.80	13.60	13.72	6,303
15 Aug 18	13.72000 -0.14	13.88	13.72	13.88	3,912
14 Aug 18	13.86000 +0.18	13.88	13.68	13.74	9,116
13 Aug 18	13.68000 -0.34	14.04	13.68	14.02	12,542
10 Aug 18	14.02000 +0.14	14.04	13.88	13.90	12,007
09 Aug 18	13.88000 +0.16	13.90	13.72	13.72	5,850
08 Aug 18	13.72000 +0.04	13.72	13.66	13.68	2,277
07 Aug 18	13.68000 +0.02	13.78	13.62	13.66	82,180
06 Aug 18	13.66000 -0.44	14.10	13.66	14.10	18,820
03 Aug 18	14.10000 -0.32	14.46	14.04	14.40	7,995
02 Aug 18	14.42000 -0.36	14.78	14.40	14.78	5,076
01 Aug 18	14.78000 +0.18	14.84	14.60	14.60	3,159
31 Jul 18	14.60000 +0.00	14.84	14.24	14.50	99,957
30 Jul 18	14.60000 -0.32	14.92	14.60	14.90	84,838
27 Jul 18	14.92000 -0.18	15.10	14.92	15.10	20,152
26 Jul 18	15.10000 -0.04	15.28	15.10	15.14	15,003
25 Jul 18	15.14000 +0.04	15.24	15.04	15.10	8,902
24 Jul 18	15.10000 +0.02	15.32	15.00	15.32	14,434
23 Jul 18	15.08000 -0.02	15.28	14.92	15.22	34,467
20 Jul 18	15.10000 -1.66	16.32	14.64	16.08	58,683
19 Jul 18	16.76000 -0.02	16.84	16.74	16.78	19,271
18 Jul 18	16.78000 -0.46	17.28	16.78	17.28	15,548
17 Jul 18	17.24000 +0.38	17.28	16.84	16.88	12,511
16 Jul 18	16.86000 +0.04	16.90	16.80	16.82	7,412
13 Jul 18	16.82000 -0.16	17.00	16.80	17.00	4,394
12 Jul 18	16.98000 -0.08	17.20	16.98	17.08	7,396
11 Jul 18	17.06000 -0.22	17.28	17.04	17.28	4,669
10 Jul 18	17.28000 +0.34	17.28	16.94	16.94	28,308
09 Jul 18	16.94000 -0.04	17.00	16.80	17.00	10,266
06 Jul 18	16.98000 +0.08	17.00	16.84	16.90	10,550
05 Jul 18	16.90000 +0.10	16.90	16.60	16.80	7,195
04 Jul 18	16.80000 -0.26	17.00	16.22	17.00	58,530
03 Jul 18	17.06000 -0.14	17.22	17.02	17.20	16,192
02 Jul 18	17.20000 -0.48	17.70	17.20	17.70	12,531
29 Jun 18	17.68000 +0.18	17.94	17.54	17.54	27,906
28 Jun 18	17.50000 -0.52	18.00	17.48	18.00	20,693
27 Jun 18	18.02000 -0.10	18.16	17.80	18.12	8,964
26 Jun 18	18.12000 +0.06	18.12	18.02	18.08	3,035
25 Jun 18	18.06000 -0.04	18.52	17.92	18.10	8,718
22 Jun 18	18.10000 +0.54	18.32	17.56	17.56	15,745
21 Jun 18	17.56000 -0.84	18.38	17.02	18.38	16,728
20 Jun 18	18.40000 +0.00	18.44	18.38	18.40	7,231
19 Jun 18	18.40000 -0.54	18.94	18.38	18.94	92,740
18 Jun 18	18.94000 +0.22	19.00	18.50	18.72	47,392
15 Jun 18	18.72000 +0.34	18.88	18.38	18.42	31,764
14 Jun 18	18.38000 +0.28	18.40	18.00	18.00	163,400
13 Jun 18	18.10000 +0.40	18.30	17.70	17.70	13,084
12 Jun 18	17.70000 -0.12	17.90	17.50	17.82	22,116
11 Jun 18	17.82000 -0.80	18.88	17.58	18.64	16,595
08 Jun 18	18.62000 -0.12	19.38	18.56	19.00	37,659
07 Jun 18	18.74000 +0.20	18.76	18.54	18.54	9,250
06 Jun 18	18.54000 +0.04	18.62	18.42	18.50	7,167
05 Jun 18	18.50000 -0.22	18.66	18.24	18.50	9,799
04 Jun 18	18.72000 +0.18	18.72	18.50	18.50	28,665
01 Jun 18	18.54000 +0.14	18.98	18.40	18.40	34,066
31 May 18	18.40000 +0.60	18.60	17.76	17.80	52,120
30 May 18	17.80000 +0.20	18.08	17.52	17.60	22,885
29 May 18	17.60000 -0.06	17.80	17.52	17.80	11,904
28 May 18	17.66000 +0.50	17.84	17.18	17.18	29,812
25 May 18	17.16000 +0.44	17.36	16.72	16.72	14,516
24 May 18	16.72000 +0.00	16.78	16.68	16.72	36,099
23 May 18	16.72000 -0.08	16.90	16.68	16.80	13,854
22 May 18	16.80000 -0.14	17.28	16.70	16.94	34,343
21 May 18	16.94000 -0.40	17.40	16.64	17.38	13,827
18 May 18	17.34000 +0.12	17.46	17.00	17.22	20,860
17 May 18	17.22000 +0.16	17.38	17.00	17.30	11,449
16 May 18	17.06000 +0.24	17.22	16.82	16.88	12,170
15 May 18	16.82000 +0.04	16.88	16.34	16.78	40,390
14 May 18	16.78000 -0.26	17.12	16.62	17.10	32,600
11 May 18	17.04000 +0.28	17.10	16.70	16.86	21,504
10 May 18	16.76000 +0.06	16.90	16.70	16.70	7,951
09 May 18	16.70000 +0.30	16.74	16.32	16.40	20,348
08 May 18	16.40000 -0.46	16.80	16.34	16.70	18,923
07 May 18	16.86000 -0.70	16.86	15.84	16.24	101,782
04 May 18	17.56000 +0.02	17.80	17.50	17.60	37,800
03 May 18	17.54000 +0.20	17.72	17.34	17.36	25,483
02 May 18	17.34000 +0.14	17.64	17.20	17.20	17,511
30 Apr 18	17.20000 +0.32	17.26	16.84	17.02	32,774
27 Apr 18	16.88000 -0.08	17.00	16.76	17.00	10,958
26 Apr 18	16.96000 +0.20	17.16	16.80	16.80	12,904
25 Apr 18	16.76000 -0.44	17.24	16.70	17.20	20,202
24 Apr 18	17.20000 -0.30	17.52	17.12	17.52	24,859
23 Apr 18	17.50000 +0.68	17.94	17.20	17.50	68,635
20 Apr 18	16.82000 +0.70	16.96	16.34	16.34	11,491
19 Apr 18	16.12000 +0.14	16.14	15.88	15.98	9,400
18 Apr 18	15.98000 -0.10	16.30	15.86	16.06	27,094
17 Apr 18	16.08000 +0.28	16.22	15.80	15.80	14,433
16 Apr 18	15.80000 +0.00	16.00	15.80	16.00	7,609
13 Apr 18	15.80000 -0.52	16.32	15.78	16.32	19,565
12 Apr 18	16.32000 -0.28	16.84	16.32	16.60	14,070
11 Apr 18	16.60000 -0.02	16.90	16.38	16.64	25,905
10 Apr 18	16.62000 +0.12	16.80	16.36	16.56	14,046
09 Apr 18	16.50000 +0.00	16.66	16.00	16.32	24,799
06 Apr 18	16.50000 +1.00	16.72	15.56	15.56	17,200
05 Apr 18	15.50000 +0.08	15.60	15.40	15.46	105,211
04 Apr 18	15.42000 -0.66	16.16	15.40	16.16	35,781
03 Apr 18	16.08000 -0.82	17.00	16.04	17.00	50,613
29 Mar 18	16.90000 -1.72	18.60	16.82	18.60	85,718
28 Mar 18	18.62000 +0.08	18.62	18.44	18.56	27,434
27 Mar 18	18.54000 +0.34	18.90	18.12	18.20	9,519
26 Mar 18	18.20000 -0.10	18.42	16.12	16.76	39,985
23 Mar 18	18.30000 -0.18	18.50	18.10	18.50	11,892
22 Mar 18	18.48000 -0.62	19.10	18.32	19.10	19,093
21 Mar 18	19.10000 -0.02	19.14	18.50	19.12	15,655
20 Mar 18	19.12000 +0.04	19.12	18.88	19.08	9,109
19 Mar 18	19.08000 -0.30	19.40	19.00	19.40	7,949
16 Mar 18	19.38000 +0.26	19.40	19.16	19.16	33,499
15 Mar 18	19.12000 +0.12	19.18	18.96	19.00	7,397
14 Mar 18	19.00000 -0.16	19.18	18.36	19.16	13,858
13 Mar 18	19.16000 +0.14	19.18	19.00	19.00	14,282
12 Mar 18	19.02000 +0.02	19.10	18.74	18.84	13,345
09 Mar 18	19.00000 +0.02	19.08	18.80	18.98	42,267
08 Mar 18	18.98000 +0.00	19.00	18.72	19.00	12,497
07 Mar 18	18.98000 +0.02	19.00	18.50	18.92	9,197
06 Mar 18	18.96000 +0.06	19.04	18.60	18.94	19,784
05 Mar 18	18.90000 +0.78	18.90	18.12	18.12	24,232
02 Mar 18	18.12000 -0.44	18.52	18.04	18.52	14,222
01 Mar 18	18.56000 -0.52	18.88	18.06	18.88	15,654
28 Feb 18	19.08000 +0.14	19.08	18.90	18.94	22,642
27 Feb 18	18.94000 -0.06	19.00	18.70	19.00	10,438
26 Feb 18	19.00000 +0.32	19.02	18.72	18.80	15,070
23 Feb 18	18.68000 +0.38	18.80	18.40	18.40	5,608
22 Feb 18	18.30000 -0.50	18.82	18.20	18.80	9,255
21 Feb 18	18.80000 -0.18	19.00	18.76	18.98	5,890
20 Feb 18	18.98000 -0.04	19.04	18.94	19.04	4,729
19 Feb 18	19.02000 +0.28	19.04	18.52	18.64	31,496
16 Feb 18	18.74000 -0.66	19.50	18.32	19.42	39,045
15 Feb 18	19.40000 +0.64	19.40	18.82	18.82	57,064
14 Feb 18	18.76000 +0.96	19.00	17.90	18.00	66,269
13 Feb 18	17.80000 +0.10	18.14	17.70	17.70	45,464
12 Feb 18	17.70000 +0.22	17.96	17.52	17.54	13,117
09 Feb 18	17.48000 -0.46	18.00	17.28	17.94	18,112
08 Feb 18	17.94000 +0.12	18.18	17.80	17.80	124,089
07 Feb 18	17.82000 +0.34	17.98	17.50	17.60	65,508
06 Feb 18	17.48000 -0.34	17.50	16.70	17.46	144,308
05 Feb 18	17.82000 -0.38	18.14	17.62	18.14	72,769
02 Feb 18	18.20000 +2.36	18.20	17.10	17.26	163,571
01 Feb 18	15.84000 +0.62	16.66	15.18	15.22	35,248
31 Jan 18	15.22000 -0.02	15.30	14.92	15.20	26,870
30 Jan 18	15.24000 -0.12	15.50	15.16	15.36	20,866
29 Jan 18	15.36000 -0.36	15.60	15.26	15.60	17,891
26 Jan 18	15.72000 -0.40	16.24	15.66	16.24	10,368
25 Jan 18	16.12000 +0.12	16.28	15.96	16.00	7,280
24 Jan 18	16.00000 -0.16	16.36	16.00	16.22	21,515
23 Jan 18	16.16000 +0.78	16.16	15.38	15.38	18,899
22 Jan 18	15.38000 -0.32	15.98	14.98	15.74	43,780
19 Jan 18	15.70000 +0.22	15.74	14.50	15.48	56,679
18 Jan 18	15.48000 -0.52	16.02	15.48	16.00	20,993
17 Jan 18	16.00000 -0.14	16.18	15.58	16.14	20,038
16 Jan 18	16.14000 -0.36	16.56	16.08	16.52	18,717
15 Jan 18	16.50000 -0.50	16.84	16.32	16.80	10,924
12 Jan 18	17.00000 +0.04	17.24	16.12	16.96	20,453
11 Jan 18	16.96000 -0.12	17.20	16.96	17.06	12,903
10 Jan 18	17.08000 -0.30	17.40	17.08	17.40	11,619
09 Jan 18	17.38000 +0.36	17.40	17.00	17.00	14,630
08 Jan 18	17.02000 +0.00	17.16	16.98	17.10	37,067
05 Jan 18	17.02000 +0.08	17.10	16.92	16.94	26,403
04 Jan 18	16.94000 +0.00	17.40	16.94	17.00	15,948
03 Jan 18	16.94000 +0.62	16.94	16.32	16.32	12,263
02 Jan 18	16.32000 +0.16	16.68	15.30	16.20	11,491
29 Dec 17	16.16000 -0.49	16.60	16.14	16.60	11,947
28 Dec 17	16.65000 +0.27	16.74	16.38	16.38	7,030
27 Dec 17	16.38000 -0.67	17.00	16.37	17.00	21,622
22 Dec 17	17.05000 -0.30	17.35	16.92	17.35	12,843
21 Dec 17	17.35000 +0.19	17.50	17.17	17.24	33,746
20 Dec 17	17.16000 +0.13	17.20	16.84	17.20	20,253
19 Dec 17	17.03000 +0.70	17.20	16.15	16.15	28,965
18 Dec 17	16.33000 -0.44	16.55	15.50	16.52	72,433
15 Dec 17	16.77000 -0.42	17.19	16.60	17.19	8,372
14 Dec 17	17.19000 +0.34	17.19	16.83	16.83	7,407
13 Dec 17	16.85000 -0.08	16.94	16.69	16.86	7,378
12 Dec 17	16.93000 +0.24	16.93	16.57	16.60	10,708
11 Dec 17	16.69000 +0.09	16.74	16.15	16.57	11,328
08 Dec 17	16.60000 +0.10	16.60	16.50	16.52	9,013
07 Dec 17	16.50000 -0.14	16.75	16.44	16.64	14,129
06 Dec 17	16.64000 -0.33	16.97	16.45	16.97	20,254
05 Dec 17	16.97000 -0.41	17.62	16.86	17.40	9,371
04 Dec 17	17.38000 -0.23	17.80	17.37	17.59	20,334
01 Dec 17	17.61000 +0.20	17.89	17.34	17.41	11,543
30 Nov 17	17.41000 -0.02	17.94	17.34	17.45	26,605
29 Nov 17	17.43000 +0.32	17.47	17.11	17.12	16,031
28 Nov 17	17.11000 -0.25	17.38	16.87	17.37	10,783
27 Nov 17	17.36000 +0.40	17.36	16.97	17.03	24,856
24 Nov 17	16.96000 +0.03	17.20	16.66	16.93	16,306
23 Nov 17	16.93000 +0.83	17.16	16.06	16.30	44,185
22 Nov 17	16.10000 +0.72	16.13	15.43	15.45	46,408
21 Nov 17	15.38000 +0.61	15.39	14.72	14.79	21,321
20 Nov 17	14.77000 -0.31	15.08	14.60	15.08	49,368
17 Nov 17	15.08000 +0.24	15.09	14.75	14.97	27,735
16 Nov 17	14.84000 +0.24	14.89	14.31	14.61	19,855
15 Nov 17	14.60000 +0.20	14.71	14.40	14.50	30,036
14 Nov 17	14.40000 -0.76	15.06	14.28	15.04	81,002
13 Nov 17	15.16000 -0.19	15.75	14.55	15.75	106,009
10 Nov 17	15.35000 -1.86	15.35	13.61	14.17	295,046
09 Nov 17	17.21000 -0.23	17.70	17.06	17.60	15,923
08 Nov 17	17.44000 -0.20	17.80	17.28	17.53	11,922
07 Nov 17	17.64000 +0.12	17.80	17.20	17.40	20,956
06 Nov 17	17.52000 -0.08	17.70	17.40	17.56	38,301
03 Nov 17	17.60000 +0.20	17.88	17.40	17.40	22,892
02 Nov 17	17.40000 -0.13	17.74	17.31	17.55	12,699
01 Nov 17	17.53000 -0.26	17.80	17.41	17.80	19,305
31 Oct 17	17.79000 +0.73	17.79	17.01	17.05	22,654
30 Oct 17	17.06000 -0.24	17.34	17.06	17.30	24,034
27 Oct 17	17.30000 -0.05	17.72	17.13	17.34	29,579
26 Oct 17	17.35000 -0.55	18.00	17.21	18.00	19,528
25 Oct 17	17.90000 +0.08	18.07	17.82	17.83	9,924
24 Oct 17	17.82000 -0.29	18.26	17.79	18.14	36,171
23 Oct 17	18.11000 +0.16	18.26	17.71	17.96	18,393
20 Oct 17	17.95000 -0.51	18.64	17.87	18.50	18,024
19 Oct 17	18.46000 -0.49	18.95	18.35	18.95	37,336
18 Oct 17	18.95000 -0.15	19.10	18.88	19.00	34,617
17 Oct 17	19.10000 +0.14	19.42	18.96	19.00	26,891
16 Oct 17	18.96000 -0.09	19.10	18.60	19.00	16,602
13 Oct 17	19.05000 +0.15	19.25	18.87	18.90	26,490
12 Oct 17	18.90000 +0.01	18.97	18.55	18.89	14,992
11 Oct 17	18.89000 -0.51	19.59	18.44	19.46	46,749
10 Oct 17	19.40000 +0.30	19.59	19.25	19.25	29,170
09 Oct 17	19.10000 -0.08	19.38	18.91	19.20	25,166
06 Oct 17	19.18000 +0.34	19.60	18.84	18.98	64,067
05 Oct 17	18.84000 +0.84	18.97	18.05	18.05	37,470
04 Oct 17	18.00000 -0.47	18.49	17.95	18.45	27,233
03 Oct 17	18.47000 +0.05	18.68	18.42	18.42	33,929
02 Oct 17	18.42000 +0.53	18.43	17.88	18.00	54,879
29 Sep 17	17.89000 +0.98	18.30	16.99	17.06	100,127
28 Sep 17	16.91000 -0.04	17.11	16.91	16.96	19,767
27 Sep 17	16.95000 -0.15	17.18	16.95	17.14	12,752
26 Sep 17	17.10000 +0.15	17.10	16.79	16.94	16,625
25 Sep 17	16.95000 -0.38	17.36	16.95	17.36	43,253
22 Sep 17	17.33000 -0.11	17.45	17.30	17.44	8,212
21 Sep 17	17.44000 -0.16	17.61	17.41	17.60	8,505
20 Sep 17	17.60000 +0.10	17.64	17.40	17.50	12,243
19 Sep 17	17.50000 -0.30	17.80	17.50	17.79	15,940
18 Sep 17	17.80000 +0.60	17.92	17.21	17.21	18,900
15 Sep 17	17.20000 -0.13	17.34	17.14	17.32	12,615
14 Sep 17	17.33000 +0.08	17.40	17.10	17.25	21,594
13 Sep 17	17.25000 +0.30	17.33	16.96	16.99	14,603
12 Sep 17	16.95000 -0.48	17.44	16.90	17.44	29,984
11 Sep 17	17.43000 +0.27	17.51	17.23	17.29	18,391
08 Sep 17	17.16000 -0.13	17.43	17.01	17.43	21,070
07 Sep 17	17.29000 -0.18	17.50	17.14	17.47	34,582
06 Sep 17	17.47000 -0.25	17.80	17.47	17.80	15,244
05 Sep 17	17.72000 -0.25	18.09	17.71	18.09	19,766
04 Sep 17	17.97000 -0.18	18.24	17.79	18.15	13,353
01 Sep 17	18.15000 -0.07	18.80	18.01	18.22	34,929
31 Aug 17	18.22000 +0.81	18.24	17.36	17.36	50,419
30 Aug 17	17.41000 +0.18	17.52	17.20	17.23	9,176
29 Aug 17	17.23000 -0.57	17.87	17.13	17.87	17,519
28 Aug 17	17.80000 -0.19	18.00	17.77	18.00	21,616
25 Aug 17	17.99000 +0.02	18.10	17.98	17.98	23,580
24 Aug 17	17.97000 +0.05	18.25	17.93	17.95	49,673
23 Aug 17	17.92000 +0.38	18.00	17.25	17.53	37,784
22 Aug 17	17.54000 +0.42	17.54	17.00	17.16	39,951
21 Aug 17	17.12000 -0.21	17.67	17.12	17.66	20,025
18 Aug 17	17.33000 -0.52	17.90	17.30	17.90	18,230
17 Aug 17	17.85000 +0.13	17.90	17.72	17.72	6,882
16 Aug 17	17.72000 +0.00	17.94	17.72	17.73	15,323
15 Aug 17	17.72000 +0.05	17.94	17.67	17.67	7,251
14 Aug 17	17.67000 -0.03	17.95	17.66	17.90	11,004
11 Aug 17	17.70000 +0.04	18.05	17.33	17.66	43,544
10 Aug 17	17.66000 -0.10	17.90	17.65	17.90	16,442
09 Aug 17	17.76000 +0.23	17.90	16.98	17.53	53,033
08 Aug 17	17.53000 +0.09	17.80	17.45	17.45	17,203
07 Aug 17	17.44000 +0.07	17.49	17.22	17.22	12,090
04 Aug 17	17.37000 -0.39	17.90	17.15	17.78	21,854
03 Aug 17	17.76000 +0.63	17.79	17.16	17.45	16,339
02 Aug 17	17.13000 +0.91	17.38	17.00	17.00	41,964
01 Aug 17	16.22000 -0.60	16.83	15.97	16.81	27,072
31 Jul 17	16.82000 +0.01	17.20	16.50	16.81	13,307
28 Jul 17	16.81000 -0.44	17.25	16.50	17.25	26,872
27 Jul 17	17.25000 -0.53	17.98	16.91	17.80	36,001
26 Jul 17	17.78000 -0.25	18.18	17.61	18.06	19,907
25 Jul 17	18.03000 -0.07	18.50	17.83	18.39	13,803
24 Jul 17	18.10000 +0.51	18.48	16.80	17.60	55,512
21 Jul 17	17.59000 -1.07	19.01	17.50	18.66	47,806
20 Jul 17	18.66000 +1.12	18.90	17.65	17.65	54,990
19 Jul 17	17.54000 +1.28	17.57	16.28	16.28	41,087
18 Jul 17	16.26000 -0.14	16.40	16.11	16.40	17,081
17 Jul 17	16.40000 +0.01	16.43	16.20	16.30	10,047
14 Jul 17	16.39000 -0.32	16.71	16.30	16.71	14,289
13 Jul 17	16.71000 +0.24	17.00	16.42	16.53	31,356
12 Jul 17	16.47000 +0.67	16.50	15.70	15.81	59,257
11 Jul 17	15.80000 -0.22	16.02	15.56	15.99	54,572
10 Jul 17	16.02000 +0.07	16.14	15.90	15.95	69,001
07 Jul 17	15.95000 -0.51	16.40	15.62	16.40	65,710
06 Jul 17	16.46000 -0.10	16.62	16.26	16.62	26,127
05 Jul 17	16.56000 -0.34	17.00	16.55	16.90	23,439
04 Jul 17	16.90000 -0.54	17.49	16.62	17.47	32,825
03 Jul 17	17.44000 +0.91	17.49	16.53	16.53	23,574
30 Jun 17	16.53000 -0.55	17.12	15.75	17.09	57,941
29 Jun 17	17.08000 -0.40	17.85	17.00	17.60	43,721
28 Jun 17	17.48000 -0.14	17.60	17.24	17.60	33,900
27 Jun 17	17.62000 -0.38	18.01	17.45	18.00	86,188
26 Jun 17	18.00000 +0.68	18.04	17.30	17.30	52,293
23 Jun 17	17.32000 +0.32	17.50	16.25	17.10	48,592
22 Jun 17	17.00000 +0.41	17.27	16.60	16.60	22,385
21 Jun 17	16.59000 +0.09	16.61	16.48	16.60	7,949
20 Jun 17	16.50000 -0.06	16.90	16.50	16.57	14,652
19 Jun 17	16.56000 +0.53	16.75	16.03	16.03	25,845
16 Jun 17	16.03000 -0.73	17.14	15.51	16.77	62,047
15 Jun 17	16.76000 +0.66	17.10	15.80	16.09	48,600
14 Jun 17	16.10000 -0.89	17.33	15.56	16.99	105,669
13 Jun 17	16.99000 -0.96	18.05	16.50	17.95	72,436
12 Jun 17	17.95000 -0.99	18.92	17.71	18.80	63,823
09 Jun 17	18.94000 -0.06	19.15	18.45	18.84	36,621
08 Jun 17	19.00000 +0.09	19.25	18.61	19.04	39,643
07 Jun 17	18.91000 +0.21	19.15	18.53	18.60	33,871
06 Jun 17	18.70000 -0.10	18.76	18.36	18.60	16,918
05 Jun 17	18.80000 -0.03	18.94	18.02	18.70	15,516
02 Jun 17	18.83000 +0.89	19.05	17.97	17.97	44,571
01 Jun 17	17.94000 -0.18	18.20	17.41	17.94	61,403
31 May 17	18.12000 -0.74	19.00	18.12	19.00	27,506
30 May 17	18.86000 -0.01	19.39	18.33	19.00	28,422
29 May 17	18.87000 -0.91	19.90	18.21	19.87	59,379
26 May 17	19.78000 +0.88	19.78	18.94	18.98	23,965
25 May 17	18.90000 -0.10	19.00	18.68	19.00	17,882
24 May 17	19.00000 -0.30	19.30	18.91	19.30	53,832
23 May 17	19.30000 +1.30	19.75	17.97	17.97	213,271
22 May 17	18.00000 +0.25	18.10	17.75	17.75	130,440
19 May 17	17.75000 +0.40	17.75	17.31	17.31	159,970
18 May 17	17.35000 +0.66	17.40	16.43	16.60	92,187
17 May 17	16.69000 -0.11	17.50	16.33	16.80	60,892
16 May 17	16.80000 +0.58	16.89	16.22	16.25	39,819
15 May 17	16.22000 -0.48	16.52	15.80	16.52	44,280
12 May 17	16.70000 +0.00	17.90	16.61	16.94	85,223
11 May 17	16.70000 +0.80	16.75	15.80	15.90	80,843
10 May 17	15.90000 +0.71	15.90	15.26	15.30	90,925
09 May 17	15.19000 +0.48	15.38	14.58	14.60	87,111
08 May 17	14.71000 -0.09	14.90	14.25	14.90	34,578
05 May 17	14.80000 +1.33	14.90	14.20	14.50	243,639
04 May 17	13.47000 +0.09	13.48	13.03	13.04	25,500
03 May 17	13.38000 +0.88	13.40	12.50	12.50	29,797
02 May 17	12.50000 +0.10	12.50	12.21	12.30	23,848
28 Apr 17	12.40000 -0.19	12.70	12.26	12.58	26,025
27 Apr 17	12.59000 +0.41	12.60	12.13	12.20	18,459
26 Apr 17	12.18000 -0.57	12.75	12.05	12.75	29,437
25 Apr 17	12.75000 +0.45	12.75	12.18	12.48	22,910
24 Apr 17	12.30000 +0.62	12.70	12.10	12.29	33,705
21 Apr 17	11.68000 -0.10	12.00	11.51	11.70	24,810
20 Apr 17	11.78000 +0.23	12.00	11.50	11.55	20,084
19 Apr 17	11.55000 +0.50	11.55	10.10	10.62	48,033
18 Apr 17	11.05000 -0.64	11.70	11.05	11.37	44,675
13 Apr 17	11.69000 -0.35	12.28	11.26	12.02	56,160
12 Apr 17	12.04000 +0.04	12.29	12.00	12.27	15,499
11 Apr 17	12.00000 -0.45	12.47	12.00	12.47	36,141
10 Apr 17	12.45000 -0.23	12.55	12.37	12.53	18,714
07 Apr 17	12.68000 -0.30	13.30	12.31	12.98	39,977
06 Apr 17	12.98000 -0.40	13.42	12.31	13.35	37,978
05 Apr 17	13.38000 +0.99	13.42	12.37	12.50	51,563
04 Apr 17	12.39000 +0.10	12.59	12.22	12.25	49,820
03 Apr 17	12.29000 +0.11	12.83	12.00	12.05	78,853
31 Mar 17	12.18000 -0.06	12.69	11.95	12.02	78,976
30 Mar 17	12.24000 +1.50	14.90	11.70	11.73	439,533
29 Mar 17	10.74000 +0.16	10.80	10.38	10.51	38,632
28 Mar 17	10.58000 -0.02	10.60	10.34	10.60	11,138
27 Mar 17	10.60000 +0.23	10.60	10.30	10.35	33,178
24 Mar 17	10.37000 +0.30	10.44	9.97	10.09	41,822
23 Mar 17	10.07000 -0.25	10.40	9.50	10.38	44,019
22 Mar 17	10.32000 +0.23	10.60	10.13	10.13	89,259
21 Mar 17	10.09000 +0.68	10.20	9.49	9.50	40,749
20 Mar 17	9.41000 +0.19	9.76	9.05	9.05	22,092
17 Mar 17	9.22000 +0.35	9.25	8.82	9.06	20,657
16 Mar 17	8.87000 +0.12	9.12	8.77	9.05	23,778
15 Mar 17	8.75000 +0.04	8.93	8.50	8.57	44,216
14 Mar 17	8.71000 -0.79	9.54	8.66	9.50	68,793
13 Mar 17	9.50000 +0.15	9.55	9.02	9.35	34,523
10 Mar 17	9.35000 -0.15	9.86	8.97	9.56	89,885
09 Mar 17	9.50000 -0.68	10.40	9.50	10.18	43,086
08 Mar 17	10.18000 +0.20	10.30	10.00	10.10	184,089
07 Mar 17	9.98000 +0.63	10.20	9.45	9.45	55,468
06 Mar 17	9.35000 -0.08	9.53	9.33	9.47	16,199
03 Mar 17	9.43000 +0.43	9.55	9.00	9.00	30,340
02 Mar 17	9.00000 +0.55	9.12	8.45	8.45	54,773
01 Mar 17	8.45000 +0.19	8.53	8.30	8.53	5,975
28 Feb 17	8.26000 +0.08	8.32	8.18	8.18	5,467
27 Feb 17	8.18000 -0.08	8.37	8.17	8.29	12,378
24 Feb 17	8.26000 -0.04	8.45	8.15	8.45	24,167
23 Feb 17	8.30000 +0.00	8.44	8.30	8.31	42,763
22 Feb 17	8.30000 +0.05	8.37	8.30	8.32	8,444
21 Feb 17	8.25000 -0.02	8.34	8.25	8.34	6,168
20 Feb 17	8.27000 -0.04	8.36	8.22	8.26	10,600
17 Feb 17	8.31000 -0.09	8.45	8.31	8.43	13,894
16 Feb 17	8.40000 +0.14	8.43	8.28	8.35	10,460
15 Feb 17	8.26000 -0.14	8.37	8.21	8.21	11,547
14 Feb 17	8.40000 +0.00	8.44	8.21	8.25	18,585
13 Feb 17	8.40000 +0.08	8.40	8.15	8.39	22,584
10 Feb 17	8.32000 +0.01	8.39	8.11	8.39	11,368
09 Feb 17	8.31000 +0.16	8.32	8.10	8.10	10,200
08 Feb 17	8.15000 -0.20	8.40	8.10	8.27	23,055
07 Feb 17	8.35000 -0.10	8.46	8.30	8.46	84,364
06 Feb 17	8.45000 +0.09	8.45	8.36	8.40	83,113
03 Feb 17	8.36000 +0.06	8.53	8.00	8.49	79,623
02 Feb 17	8.30000 +0.47	8.30	7.82	7.82	47,195
01 Feb 17	7.83000 -0.07	8.27	7.83	8.00	60,026
31 Jan 17	7.90000 +0.35	8.32	7.62	7.78	124,006
30 Jan 17	7.55000 +0.28	7.55	7.28	7.40	31,893
27 Jan 17	7.27000 +0.20	7.27	7.10	7.10	12,054
26 Jan 17	7.07000 -0.01	7.17	7.05	7.05	4,387
25 Jan 17	7.08000 +0.03	7.16	7.06	7.10	4,486
24 Jan 17	7.05000 -0.11	7.18	6.95	7.15	13,996
23 Jan 17	7.16000 -0.03	7.24	7.14	7.20	14,895
20 Jan 17	7.19000 +0.06	7.20	7.10	7.16	39,419
19 Jan 17	7.13000 +0.09	7.20	7.13	7.20	11,476
18 Jan 17	7.04000 -0.04	7.16	6.96	7.10	12,264
17 Jan 17	7.08000 +0.00	7.25	7.00	7.08	16,042
16 Jan 17	7.08000 +0.04	7.18	6.99	7.10	130,617
13 Jan 17	7.04000 +0.04	7.08	6.84	7.00	26,656
12 Jan 17	7.00000 -0.06	7.10	6.97	7.10	17,102
11 Jan 17	7.06000 +0.02	7.20	7.00	7.00	19,808
10 Jan 17	7.04000 +0.09	7.30	6.95	6.95	128,980
09 Jan 17	6.95000 +0.25	6.95	6.76	6.76	30,692
06 Jan 17	6.70000 +0.10	6.75	6.60	6.60	22,832
05 Jan 17	6.60000 +0.00	6.70	6.35	6.60	61,450
04 Jan 17	6.60000 +0.06	6.75	6.59	6.70	26,205
03 Jan 17	6.54000 +0.24	6.88	6.32	6.34	53,096
02 Jan 17	6.30000 +0.20	6.34	6.16	6.24	56,411
30 Dec 16	6.10000 +0.30	6.15	5.76	5.93	57,545
29 Dec 16	5.80000 +0.41	5.91	5.39	5.39	47,373
28 Dec 16	5.39000 +0.07	5.40	5.29	5.33	15,699
27 Dec 16	5.32000 -0.01	5.38	5.30	5.33	7,223
23 Dec 16	5.33000 -0.06	5.47	5.33	5.41	12,749
22 Dec 16	5.39000 +0.04	5.42	5.31	5.36	9,112
21 Dec 16	5.35000 -0.05	5.40	5.23	5.30	38,957
20 Dec 16	5.40000 -0.11	5.50	5.23	5.50	60,886
19 Dec 16	5.51000 -0.04	5.56	5.47	5.55	11,661
16 Dec 16	5.55000 -0.05	5.61	5.48	5.61	29,588
15 Dec 16	5.60000 -0.05	5.65	5.56	5.65	6,727
14 Dec 16	5.65000 +0.05	5.65	5.60	5.61	4,208
13 Dec 16	5.60000 -0.02	5.66	5.56	5.63	20,893
12 Dec 16	5.62000 +0.07	5.70	5.56	5.61	26,977
09 Dec 16	5.55000 -0.21	5.80	5.46	5.80	43,748
08 Dec 16	5.76000 -0.03	5.80	5.75	5.79	10,161
07 Dec 16	5.79000 -0.07	5.85	5.78	5.85	9,575
06 Dec 16	5.86000 +0.01	5.93	5.86	5.86	3,776
05 Dec 16	5.85000 +0.00	5.94	5.78	5.85	23,270
02 Dec 16	5.85000 +0.04	5.85	5.78	5.81	5,292
01 Dec 16	5.81000 -0.04	5.89	5.76	5.89	4,861
30 Nov 16	5.85000 +0.00	5.95	5.78	5.86	16,094
29 Nov 16	5.85000 +0.10	5.85	5.70	5.75	17,178
28 Nov 16	5.75000 +0.05	5.75	5.66	5.70	10,158
25 Nov 16	5.70000 -0.12	5.83	5.70	5.80	20,046
24 Nov 16	5.82000 -0.07	5.99	5.82	5.98	33,010
23 Nov 16	5.89000 +0.14	5.99	5.70	5.75	42,372
22 Nov 16	5.75000 +0.25	5.78	5.44	5.45	54,949
21 Nov 16	5.50000 +0.10	5.61	5.42	5.61	31,182
18 Nov 16	5.40000 +0.22	5.50	5.30	5.30	28,597
17 Nov 16	5.18000 +0.11	5.34	5.07	5.07	43,843
16 Nov 16	5.07000 +0.01	5.10	5.01	5.10	9,407
15 Nov 16	5.06000 -0.04	5.09	5.04	5.09	14,778
14 Nov 16	5.10000 -0.10	5.20	5.01	5.20	26,199
11 Nov 16	5.20000 +0.08	5.26	5.09	5.16	14,807
10 Nov 16	5.12000 +0.00	5.60	5.07	5.41	585,921
09 Nov 16	5.12000 -0.15	5.20	4.95	5.03	24,372
08 Nov 16	5.27000 +0.00	5.34	5.22	5.33	11,128
07 Nov 16	5.27000 +0.15	5.35	5.12	5.12	23,213
04 Nov 16	5.12000 -0.09	5.22	5.10	5.21	29,699
03 Nov 16	5.21000 -0.09	5.30	5.21	5.28	13,021
02 Nov 16	5.30000 +0.00	5.31	5.26	5.30	7,044
01 Nov 16	5.30000 -0.04	5.33	5.27	5.33	6,330
31 Oct 16	5.34000 +0.05	5.34	5.29	5.29	8,518
28 Oct 16	5.29000 +0.05	5.35	5.24	5.24	14,757
27 Oct 16	5.24000 +0.14	5.38	5.09	5.09	17,996
26 Oct 16	5.10000 -0.60	5.65	5.10	5.65	74,869
25 Oct 16	5.70000 +0.71	5.80	4.99	4.99	67,324
24 Oct 16	4.99000 +0.02	4.99	4.96	4.99	11,956
21 Oct 16	4.97000 +0.20	4.97	4.79	4.80	77,210
20 Oct 16	4.77000 -0.12	4.95	4.77	4.90	20,437
19 Oct 16	4.89000 +0.04	4.90	4.81	4.85	15,847
18 Oct 16	4.85000 +0.08	4.88	4.77	4.78	15,642
17 Oct 16	4.77000 +0.26	4.85	4.64	4.65	34,487
14 Oct 16	4.51000 +0.02	4.52	4.50	4.50	54,858
13 Oct 16	4.49000 -0.06	4.60	4.49	4.55	10,683
12 Oct 16	4.55000 +0.04	4.59	4.47	4.51	7,748
11 Oct 16	4.51000 +0.01	4.58	4.48	4.51	6,378
10 Oct 16	4.50000 +0.00	4.54	4.48	4.51	159,213
07 Oct 16	4.50000 +0.23	4.54	4.28	4.28	18,552
06 Oct 16	4.27000 +0.02	4.40	4.19	4.26	30,153
05 Oct 16	4.25000 -0.01	4.25	4.18	4.24	11,493
04 Oct 16	4.26000 -0.13	4.39	4.26	4.39	13,512
03 Oct 16	4.39000 -0.11	4.50	4.36	4.50	108,270
30 Sep 16	4.50000 -0.10	4.64	4.46	4.64	67,331
29 Sep 16	4.60000 +0.09	4.64	4.52	4.52	21,632
28 Sep 16	4.51000 -0.01	4.59	4.51	4.52	6,906
27 Sep 16	4.52000 +0.00	4.56	4.52	4.52	14,450
26 Sep 16	4.52000 +0.07	4.52	4.45	4.45	5,921
23 Sep 16	4.45000 +0.02	4.47	4.43	4.43	1,900
22 Sep 16	4.43000 -0.04	4.51	4.43	4.47	9,630
21 Sep 16	4.47000 +0.02	4.48	4.42	4.45	2,316
20 Sep 16	4.45000 +0.05	4.45	4.39	4.40	2,410
19 Sep 16	4.40000 +0.01	4.44	4.38	4.39	4,213
16 Sep 16	4.39000 -0.05	4.45	4.36	4.44	7,927
15 Sep 16	4.44000 -0.01	4.47	4.41	4.46	10,696
14 Sep 16	4.45000 -0.06	4.51	4.45	4.51	5,130
13 Sep 16	4.51000 +0.01	4.51	4.50	4.50	3,123
12 Sep 16	4.50000 +0.00	4.50	4.46	4.50	6,315
09 Sep 16	4.50000 +0.03	4.55	4.43	4.48	42,787
08 Sep 16	4.47000 +0.03	4.47	4.43	4.44	4,877
07 Sep 16	4.44000 -0.02	4.46	4.41	4.46	3,842
06 Sep 16	4.46000 +0.02	4.49	4.44	4.45	21,673
05 Sep 16	4.44000 +0.00	4.45	4.44	4.45	6,550
02 Sep 16	4.44000 +0.01	4.45	4.41	4.44	28,072
01 Sep 16	4.43000 +0.06	4.44	4.38	4.38	5,293
31 Aug 16	4.37000 +0.01	4.44	4.37	4.37	28,713
30 Aug 16	4.36000 -0.07	4.47	4.36	4.44	35,956
29 Aug 16	4.43000 +0.15	4.44	4.30	4.30	45,730
26 Aug 16	4.28000 +0.02	4.29	4.25	4.27	8,701
25 Aug 16	4.26000 +0.04	4.26	4.22	4.22	20,342
24 Aug 16	4.22000 -0.03	4.25	4.03	4.25	29,701
23 Aug 16	4.25000 +0.00	4.25	4.19	4.25	4,839
22 Aug 16	4.25000 -0.02	4.27	4.25	4.27	541
19 Aug 16	4.27000 +0.03	4.27	4.22	4.24	9,419
18 Aug 16	4.24000 +0.06	4.24	4.18	4.18	4,421
17 Aug 16	4.18000 -0.02	4.20	4.17	4.20	4,409
16 Aug 16	4.20000 +0.00	4.21	4.20	4.20	441
15 Aug 16	4.20000 +0.00	4.20	4.20	4.20	671
12 Aug 16	4.20000 +0.01	4.23	4.19	4.19	7,505
11 Aug 16	4.19000 +0.00	4.21	4.19	4.19	1,892
10 Aug 16	4.19000 -0.01	4.20	4.19	4.20	2,876
09 Aug 16	4.20000 +0.01	4.20	4.19	4.19	2,423
08 Aug 16	4.19000 +0.00	4.20	4.18	4.19	33,511
05 Aug 16	4.19000 +0.01	4.19	4.18	4.18	469
04 Aug 16	4.18000 +0.01	4.20	4.17	4.17	10,005
03 Aug 16	4.17000 +0.07	4.17	4.10	4.10	4,878
02 Aug 16	4.10000 -0.04	4.15	4.08	4.14	4,961
01 Aug 16	4.14000 -0.06	4.21	4.08	4.20	12,782
29 Jul 16	4.20000 -0.09	4.35	4.15	4.35	15,055
28 Jul 16	4.29000 +0.00	4.49	4.25	4.49	44,948
27 Jul 16	4.29000 +0.29	4.30	4.06	4.06	60,060
26 Jul 16	4.00000 +0.00	4.00	4.00	4.00	251
25 Jul 16	4.00000 -0.03	4.03	3.98	4.03	1,030
22 Jul 16	4.03000 +0.01	4.03	3.99	4.02	2,878
21 Jul 16	4.02000 +0.12	4.02	3.93	3.94	14,670
20 Jul 16	3.90000 -0.06	3.97	3.83	3.97	10,734
19 Jul 16	3.96000 -0.01	3.97	3.91	3.97	4,147
18 Jul 16	3.97000 +0.04	3.97	3.94	3.94	857
15 Jul 16	3.93000 -0.03	3.96	3.91	3.96	8,124
14 Jul 16	3.96000 +0.01	3.96	3.95	3.95	556
13 Jul 16	3.95000 -0.02	3.98	3.95	3.98	1,138
12 Jul 16	3.97000 +0.03	3.97	3.94	3.94	7,013
11 Jul 16	3.94000 +0.04	3.94	3.90	3.90	983
08 Jul 16	3.90000 +0.05	3.90	3.85	3.86	2,061
07 Jul 16	3.85000 +0.00	3.91	3.80	3.80	14,816
06 Jul 16	3.85000 -0.05	3.91	3.85	3.91	3,025
05 Jul 16	3.90000 -0.09	3.99	3.85	3.99	29,987
04 Jul 16	3.99000 +0.00	4.00	3.92	4.00	6,819
01 Jul 16	3.99000 +0.01	4.00	3.99	4.00	1,526
30 Jun 16	3.98000 +0.00	4.03	3.98	3.98	6,994
29 Jun 16	3.98000 -0.08	4.16	3.92	4.15	40,868
28 Jun 16	4.06000 +0.42	4.17	3.78	3.78	63,217
27 Jun 16	3.64000 +0.14	3.67	3.50	3.50	39,763
24 Jun 16	3.50000 -0.13	3.60	3.35	3.40	12,205
23 Jun 16	3.63000 -0.06	3.67	3.56	3.67	3,384
22 Jun 16	3.69000 +0.00	3.70	3.69	3.69	20,501
21 Jun 16	3.69000 +0.08	3.69	3.62	3.62	1,141
20 Jun 16	3.61000 +0.13	3.69	3.48	3.48	8,704
17 Jun 16	3.48000 -0.11	3.73	3.46	3.60	11,022
16 Jun 16	3.59000 -0.20	3.79	3.59	3.79	8,659
15 Jun 16	3.79000 +0.01	3.79	3.78	3.79	276
14 Jun 16	3.78000 -0.07	3.86	3.78	3.85	2,356
13 Jun 16	3.85000 -0.08	3.90	3.80	3.90	7,613
10 Jun 16	3.93000 -0.02	3.95	3.93	3.95	661
09 Jun 16	3.95000 -0.02	3.98	3.95	3.97	1,689
08 Jun 16	3.97000 +0.04	3.97	3.93	3.93	16,452
07 Jun 16	3.93000 -0.02	3.96	3.93	3.95	1,363
06 Jun 16	3.95000 +0.01	3.95	3.94	3.95	1,749
03 Jun 16	3.94000 +0.03	3.94	3.91	3.91	1,171
02 Jun 16	3.91000 -0.03	3.95	3.91	3.95	2,096
01 Jun 16	3.94000 +0.01	3.94	3.92	3.93	3,401
31 May 16	3.93000 -0.01	3.95	3.90	3.95	12,671
30 May 16	3.94000 +0.08	3.94	3.86	3.87	11,084
27 May 16	3.86000 +0.00	3.89	3.86	3.86	2,770
26 May 16	3.86000 +0.01	3.86	3.85	3.85	1,811
25 May 16	3.85000 +0.03	3.86	3.80	3.82	5,580
24 May 16	3.82000 +0.06	3.82	3.74	3.76	11,187
23 May 16	3.76000 +0.02	3.80	3.73	3.74	5,954
20 May 16	3.74000 +0.00	3.76	3.72	3.74	1,200
19 May 16	3.74000 +0.00	3.75	3.74	3.74	156
18 May 16	3.74000 -0.01	3.76	3.74	3.74	984
17 May 16	3.75000 -0.05	3.80	3.75	3.80	2,239
16 May 16	3.80000 -0.06	3.88	3.80	3.88	2,851
13 May 16	3.86000 -0.02	3.89	3.86	3.88	1,934
12 May 16	3.88000 +0.00	3.89	3.87	3.88	2,551
11 May 16	3.88000 +0.08	3.90	3.80	3.80	22,311
10 May 16	3.80000 +0.00	3.88	3.76	3.80	63,553
09 May 16	3.80000 +0.00	3.83	3.78	3.83	3,547
06 May 16	3.80000 -0.01	3.82	3.80	3.81	1,962
05 May 16	3.81000 +0.02	3.82	3.75	3.80	12,674
04 May 16	3.79000 +0.02	3.79	3.69	3.78	6,600
03 May 16	3.77000 +0.00	3.81	3.77	3.78	3,595
02 May 16	3.77000 +0.01	3.80	3.75	3.80	4,273
29 Apr 16	3.76000 +0.01	3.76	3.75	3.75	17,051
28 Apr 16	3.75000 -0.06	3.80	3.75	3.80	2,716
27 Apr 16	3.81000 +0.07	3.81	3.73	3.74	6,503
26 Apr 16	3.74000 +0.00	3.74	3.74	3.74	358
25 Apr 16	3.74000 -0.04	3.77	3.74	3.77	1,380
22 Apr 16	3.78000 +0.01	3.78	3.75	3.78	1,610
21 Apr 16	3.77000 -0.03	3.80	3.76	3.76	3,295
20 Apr 16	3.80000 +0.01	3.81	3.79	3.79	6,415
19 Apr 16	3.79000 +0.03	3.83	3.77	3.77	2,360
18 Apr 16	3.76000 +0.00	3.80	3.76	3.78	1,090
15 Apr 16	3.76000 +0.02	3.80	3.74	3.74	2,086
14 Apr 16	3.74000 -0.01	3.77	3.74	3.75	1,601
13 Apr 16	3.75000 -0.04	3.80	3.72	3.79	53,909
12 Apr 16	3.79000 -0.01	3.81	3.79	3.80	1,013
11 Apr 16	3.80000 -0.10	3.90	3.75	3.90	4,802
08 Apr 16	3.90000 -0.04	3.95	3.81	3.95	27,591
07 Apr 16	3.94000 +0.01	3.96	3.86	3.93	194,309
06 Apr 16	3.93000 -0.02	3.97	3.93	3.97	123,219
05 Apr 16	3.95000 +0.20	4.09	3.86	3.90	34,946
04 Apr 16	3.75000 -0.10	3.87	3.75	3.85	6,904
01 Apr 16	3.85000 +0.10	3.85	3.80	3.82	41,751
31 Mar 16	3.75000 +0.05	3.81	3.70	3.70	3,990
30 Mar 16	3.70000 -0.04	3.75	3.68	3.74	4,026
29 Mar 16	3.74000 +0.01	3.74	3.73	3.73	277
24 Mar 16	3.73000 +0.04	3.82	3.71	3.80	80,628
23 Mar 16	3.69000 +0.00	3.69	3.69	3.69	10,681
22 Mar 16	3.69000 -0.04	3.74	3.69	3.74	2,129
21 Mar 16	3.73000 -0.03	3.78	3.73	3.75	12,699
18 Mar 16	3.76000 +0.00	3.76	3.72	3.76	11,008
17 Mar 16	3.76000 +0.04	3.76	3.72	3.72	10,505
16 Mar 16	3.72000 +0.01	3.75	3.71	3.71	832
15 Mar 16	3.71000 -0.04	3.72	3.71	3.72	2,816
14 Mar 16	3.75000 -0.02	3.78	3.73	3.77	2,234
11 Mar 16	3.77000 -0.03	3.80	3.77	3.80	1,526
10 Mar 16	3.80000 -0.05	3.85	3.80	3.85	3,307
09 Mar 16	3.85000 -0.04	3.89	3.85	3.89	1,112
08 Mar 16	3.89000 -0.01	3.91	3.89	3.91	1,121
07 Mar 16	3.90000 +0.00	3.92	3.89	3.90	23,697
04 Mar 16	3.90000 +0.00	3.90	3.89	3.90	1,968
03 Mar 16	3.90000 +0.00	3.90	3.90	3.90	2,151
02 Mar 16	3.90000 +0.00	3.90	3.87	3.90	3,569
01 Mar 16	3.90000 +0.00	3.91	3.83	3.91	2,179
29 Feb 16	3.90000 +0.07	4.04	3.86	3.89	27,492
26 Feb 16	3.83000 +0.23	3.89	3.77	3.89	13,983
25 Feb 16	3.60000 +0.15	3.60	3.45	3.45	601
24 Feb 16	3.45000 -0.13	3.59	3.38	3.59	6,721
23 Feb 16	3.58000 +0.05	3.58	3.53	3.53	2,840
22 Feb 16	3.53000 +0.11	3.53	3.42	3.42	709
19 Feb 16	3.42000 +0.00	3.43	3.42	3.43	856
18 Feb 16	3.42000 +0.00	3.44	3.38	3.42	1,194
17 Feb 16	3.42000 -0.04	3.42	3.36	3.42	15,190
16 Feb 16	3.46000 -0.03	3.50	3.45	3.50	2,579
15 Feb 16	3.49000 -0.01	3.55	3.49	3.50	7,741
12 Feb 16	3.50000 +0.09	3.50	3.41	3.41	17,554
11 Feb 16	3.41000 -0.26	3.67	3.33	3.67	22,769
10 Feb 16	3.67000 -0.05	3.68	3.52	3.61	22,698
09 Feb 16	3.72000 -0.17	3.90	3.63	3.90	15,886
08 Feb 16	3.89000 +0.00	3.92	3.86	3.92	5,496
05 Feb 16	3.89000 -0.01	3.90	3.87	3.90	1,116
04 Feb 16	3.90000 -0.10	4.00	3.89	3.95	9,261
03 Feb 16	4.00000 -0.16	4.34	3.98	4.29	40,123
02 Feb 16	4.16000 +0.11	4.17	4.06	4.06	182,571
01 Feb 16	4.05000 +0.13	4.05	3.92	3.92	3,119
29 Jan 16	3.92000 -0.02	3.95	3.91	3.95	2,441
28 Jan 16	3.94000 -0.06	4.00	3.94	3.98	1,201
27 Jan 16	4.00000 +0.09	4.00	3.91	3.91	45,330
26 Jan 16	3.91000 +0.04	3.91	3.86	3.87	6,701
25 Jan 16	3.87000 +0.01	3.89	3.82	3.86	5,459
22 Jan 16	3.86000 +0.00	3.94	3.86	3.87	4,207
21 Jan 16	3.86000 +0.02	3.92	3.83	3.84	2,503
20 Jan 16	3.84000 -0.14	3.98	3.84	3.98	4,160
19 Jan 16	3.98000 +0.10	3.98	3.88	3.88	3,101
18 Jan 16	3.88000 -0.13	3.97	3.88	3.92	8,125
15 Jan 16	4.01000 -0.16	4.18	3.95	4.18	6,749
14 Jan 16	4.17000 -0.07	4.22	4.09	4.22	5,534
13 Jan 16	4.24000 +0.01	4.27	4.20	4.24	7,689
12 Jan 16	4.23000 +0.23	4.24	4.12	4.20	22,611
11 Jan 16	4.00000 +0.08	4.10	3.96	3.98	4,652
08 Jan 16	3.92000 +0.04	3.93	3.88	3.89	2,631
07 Jan 16	3.88000 -0.26	4.11	3.86	4.11	8,131
06 Jan 16	4.14000 +0.06	4.20	4.12	4.12	7,672
05 Jan 16	4.08000 +0.03	4.09	4.08	4.08	1,201
04 Jan 16	4.05000 -0.04	4.12	4.05	4.12	1,886
31 Dec 15	4.09000 +0.10	4.09	3.99	3.99	5,427
30 Dec 15	3.99000 +0.01	4.00	3.91	3.98	5,202
29 Dec 15	3.98000 +0.05	3.98	3.90	3.93	2,679
28 Dec 15	3.93000 +0.07	3.93	3.83	3.83	1,677
24 Dec 15	3.86000 -0.14	4.00	3.84	4.00	9,533
23 Dec 15	4.00000 -0.07	4.07	4.00	4.07	2,808
22 Dec 15	4.07000 -0.01	4.11	4.04	4.08	27,251
21 Dec 15	4.08000 +0.01	4.08	4.07	4.08	1,597
18 Dec 15	4.07000 +0.02	4.08	4.01	4.05	3,123
17 Dec 15	4.05000 -0.02	4.07	4.05	4.07	15,367
16 Dec 15	4.07000 +0.01	4.13	4.06	4.06	34,275
15 Dec 15	4.06000 +0.02	4.06	4.05	4.05	1,116
14 Dec 15	4.04000 +0.01	4.04	4.02	4.02	30,446
11 Dec 15	4.03000 +0.06	4.03	3.99	3.99	1,010
10 Dec 15	3.97000 -0.09	4.08	3.97	4.06	6,565
09 Dec 15	4.06000 -0.06	4.12	4.06	4.12	1,181
08 Dec 15	4.12000 -0.01	4.13	4.09	4.13	21,935
07 Dec 15	4.13000 +0.13	4.14	4.01	4.01	2,800
04 Dec 15	4.00000 +0.00	4.00	3.99	4.00	5,191
03 Dec 15	4.00000 -0.03	4.04	3.99	4.03	5,886
02 Dec 15	4.03000 -0.14	4.16	4.01	4.16	5,240
01 Dec 15	4.17000 -0.02	4.19	4.15	4.19	724
30 Nov 15	4.19000 -0.01	4.23	4.15	4.19	48,561
27 Nov 15	4.20000 +0.08	4.20	4.11	4.13	51,818
26 Nov 15	4.12000 +0.03	4.12	4.09	4.09	3,250
25 Nov 15	4.09000 -0.04	4.15	4.03	4.13	135,824
24 Nov 15	4.13000 -0.03	4.16	4.12	4.15	4,654
23 Nov 15	4.16000 -0.04	4.20	4.15	4.20	6,449
20 Nov 15	4.20000 -0.03	4.23	4.20	4.23	2,633
19 Nov 15	4.23000 +0.00	4.26	4.20	4.23	2,844
18 Nov 15	4.23000 -0.01	4.25	4.23	4.24	1,376
17 Nov 15	4.24000 +0.00	4.25	4.24	4.25	1,495
16 Nov 15	4.24000 -0.01	4.27	4.24	4.26	1,688
13 Nov 15	4.25000 +0.00	4.29	4.24	4.25	4,900
12 Nov 15	4.25000 -0.08	4.38	4.24	4.33	5,114
11 Nov 15	4.33000 +0.01	4.38	4.32	4.32	3,059
10 Nov 15	4.32000 +0.03	4.39	4.30	4.30	12,876
09 Nov 15	4.29000 -0.05	4.35	4.28	4.34	5,073
06 Nov 15	4.34000 -0.01	4.35	4.27	4.35	6,939
05 Nov 15	4.35000 -0.04	4.39	4.28	4.39	12,567
04 Nov 15	4.39000 +0.01	4.39	4.36	4.39	5,463
03 Nov 15	4.38000 -0.02	4.44	4.36	4.40	9,950
02 Nov 15	4.40000 +0.06	4.44	4.38	4.38	15,820
30 Oct 15	4.34000 -0.01	4.44	4.34	4.35	13,419
29 Oct 15	4.35000 +0.11	4.54	4.34	4.45	114,903
28 Oct 15	4.24000 +0.04	4.30	4.17	4.20	9,416
27 Oct 15	4.20000 +0.09	4.30	4.11	4.11	8,998
26 Oct 15	4.11000 -0.14	4.26	4.10	4.25	7,892
23 Oct 15	4.25000 +0.00	4.39	4.14	4.25	53,192
22 Oct 15	4.25000 +0.20	4.33	4.05	4.05	52,962
21 Oct 15	4.05000 +0.06	4.10	3.99	4.00	47,936
20 Oct 15	3.99000 +0.00	4.00	3.95	4.00	1,831
19 Oct 15	3.99000 -0.04	4.04	3.98	4.01	5,429
16 Oct 15	4.03000 +0.09	4.03	3.90	3.94	26,001
15 Oct 15	3.94000 -0.09	4.05	3.79	4.03	8,640
14 Oct 15	4.03000 -0.02	4.08	4.00	4.08	11,342
13 Oct 15	4.05000 -0.04	4.09	4.00	4.08	29,185
12 Oct 15	4.09000 +0.13	4.09	3.61	3.95	52,756
09 Oct 15	3.96000 +0.36	4.16	3.60	3.60	107,473
08 Oct 15	3.60000 +0.35	3.60	3.26	3.26	21,059
07 Oct 15	3.25000 +0.05	3.25	3.19	3.24	6,226
06 Oct 15	3.20000 +0.02	3.20	3.18	3.20	2,451
05 Oct 15	3.18000 +0.01	3.19	3.17	3.19	5,137
02 Oct 15	3.17000 -0.03	3.20	3.17	3.20	1,749
01 Oct 15	3.20000 -0.03	3.23	3.15	3.23	73,342
30 Sep 15	3.23000 +0.03	3.23	3.19	3.21	143,471
29 Sep 15	3.20000 +0.00	3.21	3.19	3.21	3,123
28 Sep 15	3.20000 +0.00	3.24	3.19	3.21	1,921
25 Sep 15	3.20000 +0.02	3.21	3.19	3.20	4,960
24 Sep 15	3.18000 -0.02	3.20	3.18	3.19	6,175
23 Sep 15	3.20000 +0.02	3.22	3.16	3.19	5,775
22 Sep 15	3.18000 -0.07	3.24	3.18	3.20	3,758
21 Sep 15	3.25000 +0.18	3.25	3.10	3.10	10,814
18 Sep 15	3.07000 -0.07	3.14	3.06	3.14	2,966
17 Sep 15	3.14000 -0.06	3.20	3.10	3.20	8,084
16 Sep 15	3.20000 -0.01	3.22	3.20	3.21	1,355
15 Sep 15	3.21000 -0.04	3.25	3.20	3.25	14,618
14 Sep 15	3.25000 +0.04	3.26	3.20	3.21	7,848
11 Sep 15	3.21000 +0.01	3.21	3.20	3.20	2,089
10 Sep 15	3.20000 +0.00	3.20	3.20	3.20	3,051
09 Sep 15	3.20000 +0.00	3.21	3.20	3.20	8,689
08 Sep 15	3.20000 +0.06	3.20	3.14	3.14	5,954
07 Sep 15	3.14000 +0.02	3.18	3.12	3.12	5,263
04 Sep 15	3.12000 +0.03	3.13	3.09	3.09	3,829
03 Sep 15	3.09000 +0.04	3.09	3.05	3.05	2,228
02 Sep 15	3.05000 -0.01	3.08	3.04	3.07	1,595
01 Sep 15	3.06000 -0.01	3.07	3.03	3.07	5,030
31 Aug 15	3.07000 +0.01	3.09	3.02	3.06	7,391
28 Aug 15	3.06000 -0.08	3.14	3.02	3.14	20,418
27 Aug 15	3.14000 -0.13	3.28	3.09	3.28	15,772
26 Aug 15	3.27000 +0.13	3.29	3.04	3.26	18,733
25 Aug 15	3.14000 +0.23	3.73	2.86	2.91	122,435
24 Aug 15	2.91000 -0.08	3.00	2.83	3.00	13,480
21 Aug 15	2.99000 -0.10	3.10	2.96	3.10	7,716
20 Aug 15	3.09000 -0.02	3.15	3.08	3.12	2,399
19 Aug 15	3.11000 -0.04	3.15	3.08	3.15	2,794
18 Aug 15	3.15000 -0.04	3.24	3.09	3.18	4,279
17 Aug 15	3.19000 -0.01	3.21	3.13	3.20	1,396
14 Aug 15	3.20000 -0.03	3.25	3.15	3.24	11,494
13 Aug 15	3.23000 +0.01	3.26	3.22	3.22	10,493
12 Aug 15	3.22000 +0.07	3.23	3.16	3.23	18,646
11 Aug 15	3.15000 +0.09	3.15	3.05	3.06	11,507
10 Aug 15	3.06000 +0.03	3.06	3.02	3.03	2,437
07 Aug 15	3.03000 -0.07	3.10	3.02	3.10	14,506
06 Aug 15	3.10000 +0.06	3.10	3.02	3.06	16,931
05 Aug 15	3.04000 +0.05	3.04	2.93	2.99	13,288
04 Aug 15	2.99000 -0.06	3.04	2.97	3.04	21,725
03 Aug 15	3.05000 +0.25	3.09	2.83	2.83	121,830
31 Jul 15	2.80000 +0.00	2.80	2.65	2.80	138,227
30 Jul 15	2.80000 -0.18	2.99	2.70	2.97	121,375
29 Jul 15	2.98000 -0.82	3.63	2.95	3.63	423,433
28 Jul 15	3.80000 +0.00	3.82	3.80	3.80	4,757
27 Jul 15	3.80000 +0.00	3.82	3.78	3.81	4,784
24 Jul 15	3.80000 -0.01	3.81	3.78	3.81	3,914
23 Jul 15	3.81000 +0.01	3.82	3.80	3.81	8,960
22 Jul 15	3.80000 -0.02	3.83	3.80	3.83	5,416
21 Jul 15	3.82000 +0.00	3.85	3.81	3.82	4,759
20 Jul 15	3.82000 +0.07	3.88	3.76	3.76	9,670
17 Jul 15	3.75000 +0.00	3.79	3.74	3.75	16,232
16 Jul 15	3.75000 +0.09	3.76	3.70	3.70	4,849
15 Jul 15	3.66000 +0.06	3.71	3.61	3.61	42,396
14 Jul 15	3.60000 +0.00	3.63	3.60	3.61	2,949
13 Jul 15	3.60000 -0.03	3.64	3.60	3.64	3,272
10 Jul 15	3.63000 -0.04	3.67	3.60	3.67	2,081
09 Jul 15	3.67000 +0.00	3.67	3.65	3.67	787
08 Jul 15	3.67000 +0.01	3.67	3.60	3.66	7,866
07 Jul 15	3.66000 +0.00	3.67	3.56	3.67	25,513
06 Jul 15	3.66000 -0.04	3.70	3.65	3.70	1,536
03 Jul 15	3.70000 +0.00	3.70	3.68	3.70	478
02 Jul 15	3.70000 +0.01	3.70	3.69	3.69	164
01 Jul 15	3.69000 +0.02	3.69	3.67	3.69	1,325
30 Jun 15	3.67000 +0.08	3.68	3.55	3.59	5,241
29 Jun 15	3.59000 -0.08	3.62	3.52	3.60	7,780
26 Jun 15	3.67000 +0.11	3.72	3.56	3.56	4,524
25 Jun 15	3.56000 +0.03	3.56	3.53	3.53	189,913
24 Jun 15	3.53000 +0.03	3.53	3.49	3.50	7,212
23 Jun 15	3.50000 -0.02	3.53	3.50	3.53	3,328
22 Jun 15	3.52000 +0.02	3.52	3.47	3.50	4,118
19 Jun 15	3.50000 -0.03	3.53	3.48	3.53	6,354
18 Jun 15	3.53000 -0.10	3.64	3.52	3.64	9,082
17 Jun 15	3.63000 +0.05	3.64	3.59	3.59	4,905
16 Jun 15	3.58000 -0.05	3.63	3.57	3.63	7,915
15 Jun 15	3.63000 -0.06	3.65	3.60	3.65	5,506
12 Jun 15	3.69000 +0.06	3.69	3.59	3.63	8,698
11 Jun 15	3.63000 -0.02	3.65	3.62	3.65	5,144
10 Jun 15	3.65000 +0.00	3.65	3.61	3.65	2,418
09 Jun 15	3.65000 -0.02	3.67	3.60	3.67	5,321
08 Jun 15	3.67000 +0.00	3.68	3.63	3.68	4,277
05 Jun 15	3.67000 +0.00	3.73	3.67	3.67	2,115
04 Jun 15	3.67000 +0.01	3.67	3.63	3.66	2,001
03 Jun 15	3.66000 +0.00	3.67	3.66	3.67	411
02 Jun 15	3.66000 -0.07	3.75	3.66	3.74	4,185
01 Jun 15	3.73000 +0.03	3.77	3.64	3.77	5,699
29 May 15	3.70000 +0.01	3.75	3.69	3.69	5,899
28 May 15	3.69000 -0.01	3.70	3.69	3.70	592
27 May 15	3.70000 +0.02	3.70	3.68	3.68	1,691
26 May 15	3.68000 -0.02	3.69	3.66	3.69	2,268
25 May 15	3.70000 +0.00	3.70	3.63	3.70	2,499
22 May 15	3.70000 -0.03	3.74	3.62	3.74	7,172
21 May 15	3.73000 -0.07	3.80	3.70	3.80	7,019
20 May 15	3.80000 +0.00	3.82	3.79	3.80	15,175
19 May 15	3.80000 +0.00	3.82	3.80	3.81	3,997
18 May 15	3.80000 +0.02	3.80	3.77	3.79	8,934
15 May 15	3.78000 -0.01	3.81	3.78	3.80	4,221
14 May 15	3.79000 +0.00	3.79	3.79	3.79	965
13 May 15	3.79000 -0.01	3.80	3.79	3.80	4,665
12 May 15	3.80000 -0.04	3.86	3.79	3.85	12,806
11 May 15	3.84000 +0.04	3.85	3.79	3.82	41,801
08 May 15	3.80000 +0.02	3.85	3.79	3.80	10,949
07 May 15	3.78000 +0.03	3.82	3.63	3.80	38,904
06 May 15	3.75000 +0.08	3.95	3.68	3.76	41,017
05 May 15	3.67000 -0.03	3.70	3.65	3.70	4,711
04 May 15	3.70000 -0.01	3.72	3.68	3.71	1,501
30 Apr 15	3.71000 -0.03	3.76	3.68	3.76	1,619
29 Apr 15	3.74000 -0.01	3.79	3.74	3.75	1,587
28 Apr 15	3.75000 +0.01	3.75	3.71	3.74	1,714
27 Apr 15	3.74000 -0.06	3.80	3.68	3.80	11,068
24 Apr 15	3.80000 +0.00	3.80	3.76	3.80	11,729
23 Apr 15	3.80000 +0.06	3.80	3.74	3.74	7,893
22 Apr 15	3.74000 +0.00	3.74	3.68	3.74	4,211
21 Apr 15	3.74000 +0.07	3.75	3.67	3.67	2,888
20 Apr 15	3.67000 -0.06	3.73	3.66	3.73	4,385
17 Apr 15	3.73000 -0.05	3.79	3.73	3.78	6,477
16 Apr 15	3.78000 +0.06	3.79	3.70	3.73	10,129
15 Apr 15	3.72000 -0.07	3.78	3.71	3.78	12,900
14 Apr 15	3.79000 +0.00	3.80	3.78	3.78	9,600
13 Apr 15	3.79000 -0.01	3.80	3.78	3.80	62,569
10 Apr 15	3.80000 +0.06	3.80	3.73	3.74	125,732
09 Apr 15	3.74000 +0.01	3.74	3.73	3.73	801
08 Apr 15	3.73000 +0.04	3.73	3.67	3.69	2,572
07 Apr 15	3.69000 -0.02	3.72	3.69	3.71	3,137
02 Apr 15	3.71000 +0.00	3.72	3.70	3.71	1,031
01 Apr 15	3.71000 -0.03	3.76	3.70	3.74	7,584
31 Mar 15	3.74000 +0.00	3.82	3.74	3.80	14,330
30 Mar 15	3.74000 +0.03	3.79	3.69	3.73	14,143
27 Mar 15	3.71000 -0.16	3.77	3.60	3.76	102,346
26 Mar 15	3.87000 +0.01	3.87	3.81	3.87	2,583
25 Mar 15	3.86000 +0.06	3.89	3.86	3.87	3,665
24 Mar 15	3.80000 +0.03	3.81	3.77	3.77	1,510
23 Mar 15	3.77000 -0.01	3.78	3.75	3.78	4,442
20 Mar 15	3.78000 -0.09	3.87	3.75	3.87	11,451
19 Mar 15	3.87000 +0.00	3.87	3.86	3.87	1,151
18 Mar 15	3.87000 -0.10	3.97	3.83	3.97	4,095
17 Mar 15	3.97000 -0.01	3.98	3.93	3.98	4,026
16 Mar 15	3.98000 +0.00	3.99	3.98	3.98	1,757
13 Mar 15	3.98000 +0.01	4.00	3.95	3.97	1,621
12 Mar 15	3.97000 +0.00	3.99	3.97	3.99	2,712
11 Mar 15	3.97000 -0.01	4.00	3.97	3.99	3,141
10 Mar 15	3.98000 +0.15	4.01	3.92	3.98	7,510
09 Mar 15	3.83000 +0.03	3.85	3.81	3.81	3,838
06 Mar 15	3.80000 +0.04	3.84	3.76	3.76	4,788
05 Mar 15	3.76000 -0.09	3.85	3.72	3.85	7,711
04 Mar 15	3.85000 -0.05	3.91	3.85	3.91	2,185
03 Mar 15	3.90000 +0.00	3.90	3.83	3.90	7,117
02 Mar 15	3.90000 -0.11	4.01	3.88	4.01	8,195
27 Feb 15	4.01000 -0.04	4.06	4.01	4.05	6,656
26 Feb 15	4.05000 +0.04	4.09	4.02	4.02	1,332
25 Feb 15	4.01000 -0.13	4.15	4.01	4.15	6,897
24 Feb 15	4.14000 -0.01	4.15	4.14	4.15	20,270
23 Feb 15	4.15000 +0.04	4.19	4.09	4.15	31,906
20 Feb 15	4.11000 +0.01	4.17	4.10	4.11	14,599
19 Feb 15	4.10000 +0.02	4.10	4.05	4.08	2,289
18 Feb 15	4.08000 +0.00	4.13	4.07	4.08	2,432
17 Feb 15	4.08000 -0.02	4.19	4.07	4.10	10,049
16 Feb 15	4.10000 +0.01	4.13	4.10	4.13	7,909
13 Feb 15	4.09000 -0.05	4.16	4.09	4.14	7,976
12 Feb 15	4.14000 +0.02	4.14	4.10	4.12	5,606
11 Feb 15	4.12000 +0.21	4.17	3.90	3.92	34,444
10 Feb 15	3.91000 +0.07	3.96	3.90	3.90	12,983
09 Feb 15	3.84000 +0.03	3.85	3.77	3.81	28,609
06 Feb 15	3.81000 -0.23	4.06	3.80	4.05	47,752
05 Feb 15	4.04000 +0.38	4.04	3.65	3.68	62,164
04 Feb 15	3.66000 +0.14	3.66	3.47	3.55	79,300
03 Feb 15	3.52000 +0.44	3.54	3.37	3.39	115,539
02 Feb 15	3.08000 +0.01	3.09	3.05	3.08	10,784
30 Jan 15	3.07000 +0.02	3.07	3.04	3.05	5,929
29 Jan 15	3.05000 -0.12	3.17	3.01	3.17	6,221
28 Jan 15	3.17000 -0.08	3.25	3.17	3.25	6,968
27 Jan 15	3.25000 -0.13	3.38	3.25	3.38	5,515
26 Jan 15	3.38000 +0.00	3.38	3.38	3.38	471
23 Jan 15	3.38000 -0.01	3.39	3.36	3.39	5,386
22 Jan 15	3.39000 -0.03	3.43	3.38	3.42	2,822
21 Jan 15	3.42000 -0.08	3.50	3.40	3.50	2,088
20 Jan 15	3.50000 +0.00	3.50	3.45	3.47	2,003
19 Jan 15	3.50000 +0.01	3.50	3.49	3.49	1,071
16 Jan 15	3.49000 +0.00	3.49	3.49	3.49	501
15 Jan 15	3.49000 +0.01	3.49	3.39	3.48	6,343
14 Jan 15	3.48000 -0.02	3.50	3.43	3.50	7,913
13 Jan 15	3.50000 -0.08	3.59	3.50	3.59	1,999
12 Jan 15	3.58000 +0.02	3.62	3.55	3.56	2,522
09 Jan 15	3.56000 +0.01	3.56	3.55	3.55	266
08 Jan 15	3.55000 +0.01	3.55	3.54	3.55	1,010
07 Jan 15	3.54000 -0.01	3.55	3.54	3.55	1,045
06 Jan 15	3.55000 +0.02	3.55	3.54	3.54	568
05 Jan 15	3.53000 +0.00	3.62	3.53	3.53	66,303
02 Jan 15	3.53000 +0.09	3.53	3.44	3.44	2,422
31 Dec 14	3.44000 +0.02	3.50	3.42	3.42	1,112
30 Dec 14	3.42000 +0.12	3.42	3.29	3.30	1,942
29 Dec 14	3.30000 +0.02	3.30	3.29	3.29	1,146
24 Dec 14	3.28000 +0.00	3.28	3.28	3.28	232
23 Dec 14	3.28000 -0.02	3.31	3.24	3.30	5,360
22 Dec 14	3.30000 +0.00	3.38	3.30	3.31	5,863
19 Dec 14	3.30000 +0.00	3.48	3.30	3.30	6,475
18 Dec 14	3.30000 +0.05	3.41	3.25	3.30	4,831
17 Dec 14	3.25000 -0.15	3.42	3.20	3.40	12,087
16 Dec 14	3.40000 -0.08	3.48	3.40	3.48	4,256
15 Dec 14	3.48000 -0.04	3.52	3.46	3.52	104,632
12 Dec 14	3.52000 -0.18	3.70	3.52	3.70	8,578
11 Dec 14	3.70000 -0.05	3.75	3.70	3.75	3,539
10 Dec 14	3.75000 +0.02	3.75	3.73	3.73	2,556
09 Dec 14	3.73000 -0.01	3.74	3.71	3.74	1,434
08 Dec 14	3.74000 +0.13	3.74	3.61	3.61	6,666
05 Dec 14	3.61000 +0.00	3.64	3.61	3.61	4,921
04 Dec 14	3.61000 -0.06	3.67	3.61	3.67	2,615
03 Dec 14	3.67000 -0.03	3.70	3.67	3.70	2,081
02 Dec 14	3.70000 +0.10	3.71	3.63	3.65	10,161
01 Dec 14	3.60000 +0.01	3.65	3.60	3.60	6,594
28 Nov 14	3.59000 +0.01	3.59	3.58	3.58	56
27 Nov 14	3.58000 +0.00	3.59	3.55	3.58	681
26 Nov 14	3.58000 -0.06	3.64	3.52	3.64	4,116
25 Nov 14	3.64000 +0.02	3.64	3.64	3.64	101
24 Nov 14	3.62000 +0.01	3.63	3.62	3.62	1,203
21 Nov 14	3.61000 +0.00	3.61	3.59	3.61	1,441
20 Nov 14	3.61000 +0.00	3.61	3.61	3.61	236
19 Nov 14	3.61000 -0.04	3.65	3.61	3.65	2,044
18 Nov 14	3.65000 -0.05	3.70	3.60	3.70	15,906
17 Nov 14	3.70000 +0.05	3.74	3.66	3.70	2,351
14 Nov 14	3.65000 +0.06	3.65	3.59	3.59	6,048
13 Nov 14	3.59000 -0.01	3.60	3.42	3.60	104,533
12 Nov 14	3.60000 +0.12	3.60	3.46	3.48	4,556
11 Nov 14	3.48000 +0.06	3.53	3.42	3.42	2,031
10 Nov 14	3.42000 +0.02	3.53	3.40	3.40	6,047
07 Nov 14	3.40000 +0.09	3.40	3.31	3.31	1,147
06 Nov 14	3.31000 +0.21	3.45	3.18	3.19	11,117
05 Nov 14	3.10000 -0.06	3.20	3.05	3.16	8,410
04 Nov 14	3.16000 +0.00	3.16	3.15	3.16	6,143
03 Nov 14	3.16000 +0.04	3.16	3.12	3.12	30,261
31 Oct 14	3.12000 +0.04	3.12	3.09	3.09	7,601
30 Oct 14	3.08000 +0.03	3.18	3.05	3.05	9,141
29 Oct 14	3.05000 -0.14	3.19	3.05	3.19	10,693
28 Oct 14	3.19000 -0.10	3.33	3.18	3.29	6,612
27 Oct 14	3.29000 -0.06	3.35	3.20	3.35	3,853
24 Oct 14	3.35000 +0.00	3.35	3.23	3.35	3,952
23 Oct 14	3.35000 +0.00	3.37	3.20	3.36	5,034
22 Oct 14	3.35000 +0.06	3.35	3.22	3.29	4,276
21 Oct 14	3.29000 +0.10	3.29	3.11	3.19	8,506
20 Oct 14	3.19000 -0.12	3.30	3.10	3.30	9,644
17 Oct 14	3.31000 -0.28	3.32	3.00	3.00	46,726
16 Oct 14	3.59000 +0.00	3.61	3.25	3.59	2,863
15 Oct 14	3.59000 -0.14	3.74	3.35	3.73	9,717
14 Oct 14	3.73000 -0.07	3.80	3.61	3.80	2,239
13 Oct 14	3.80000 -0.03	3.83	3.55	3.83	6,328
10 Oct 14	3.83000 -0.19	4.02	3.75	4.02	12,487
09 Oct 14	4.02000 +0.00	4.03	4.01	4.02	2,213
08 Oct 14	4.02000 -0.25	4.27	3.85	4.27	13,536
07 Oct 14	4.27000 -0.01	4.28	4.26	4.28	3,370
06 Oct 14	4.28000 +0.00	4.31	4.28	4.30	1,083
03 Oct 14	4.28000 +0.02	4.28	4.28	4.28	2,501
02 Oct 14	4.26000 -0.01	4.30	4.26	4.27	6,287
01 Oct 14	4.27000 +0.00	4.29	4.21	4.29	3,308
30 Sep 14	4.27000 -0.04	4.28	4.19	4.25	67,907
29 Sep 14	4.31000 +0.15	4.35	4.24	4.25	31,078
26 Sep 14	4.16000 -0.05	4.21	4.16	4.20	3,433
25 Sep 14	4.21000 -0.09	4.30	4.15	4.30	2,863
24 Sep 14	4.30000 -0.05	4.35	4.21	4.35	2,693
23 Sep 14	4.35000 +0.00	4.35	4.28	4.35	3,077
22 Sep 14	4.35000 +0.01	4.37	4.34	4.35	1,491
19 Sep 14	4.34000 +0.02	4.34	4.32	4.32	793
18 Sep 14	4.32000 +0.16	4.32	4.15	4.16	7,416
17 Sep 14	4.16000 +0.00	4.16	4.16	4.16	601
16 Sep 14	4.16000 +0.01	4.16	4.15	4.15	962
15 Sep 14	4.15000 +0.00	4.16	4.15	4.15	1,251
12 Sep 14	4.15000 -0.15	4.30	4.09	4.30	6,677
11 Sep 14	4.30000 +0.00	4.31	4.25	4.31	11,054
10 Sep 14	4.30000 +0.05	4.34	4.25	4.25	13,526
09 Sep 14	4.25000 -0.12	4.37	4.24	4.37	264,590
08 Sep 14	4.37000 +0.01	4.37	4.34	4.36	1,577
05 Sep 14	4.36000 -0.01	4.37	4.36	4.37	642
04 Sep 14	4.37000 -0.04	4.41	4.36	4.41	1,086
03 Sep 14	4.41000 -0.02	4.46	4.41	4.43	2,841
02 Sep 14	4.43000 +0.00	4.43	4.40	4.43	1,276
01 Sep 14	4.43000 +0.01	4.43	4.42	4.42	1,643
29 Aug 14	4.42000 -0.02	4.44	4.36	4.44	2,084
28 Aug 14	4.44000 +0.00	4.44	4.39	4.44	1,650
27 Aug 14	4.44000 +0.00	4.44	4.42	4.44	593
26 Aug 14	4.44000 +0.00	4.44	4.43	4.44	1,934
25 Aug 14	4.44000 +0.00	4.44	4.39	4.44	2,212
22 Aug 14	4.44000 +0.05	4.44	4.40	4.41	1,068
21 Aug 14	4.39000 +0.03	4.49	4.36	4.36	3,601
20 Aug 14	4.36000 +0.11	4.40	4.25	4.25	3,457
19 Aug 14	4.25000 +0.08	4.25	4.17	4.17	2,897
18 Aug 14	4.17000 +0.07	4.17	4.12	4.12	2,721
15 Aug 14	4.10000 +0.04	4.10	4.06	4.06	2,461
14 Aug 14	4.06000 -0.02	4.09	4.06	4.08	1,553
13 Aug 14	4.08000 -0.02	4.10	4.07	4.10	1,525
12 Aug 14	4.10000 -0.04	4.14	4.10	4.14	4,548
11 Aug 14	4.14000 -0.03	4.18	4.13	4.17	2,405
08 Aug 14	4.17000 -0.06	4.23	4.17	4.23	9,324
07 Aug 14	4.23000 +0.01	4.23	4.22	4.22	289
06 Aug 14	4.22000 -0.13	4.35	4.18	4.35	8,950
05 Aug 14	4.35000 -0.09	4.45	4.35	4.45	9,838
04 Aug 14	4.44000 -0.05	4.50	4.44	4.50	4,596
01 Aug 14	4.49000 -0.07	4.56	4.48	4.56	82,830
31 Jul 14	4.56000 -0.03	4.62	4.50	4.57	6,549
30 Jul 14	4.59000 +0.06	4.78	4.59	4.60	20,743
29 Jul 14	4.53000 +0.16	4.53	4.37	4.37	26,319
28 Jul 14	4.37000 +0.00	4.37	4.37	4.37	2,836
25 Jul 14	4.37000 -0.01	4.40	4.37	4.38	1,953
24 Jul 14	4.38000 +0.00	4.39	4.36	4.38	936
23 Jul 14	4.38000 -0.02	4.42	4.37	4.40	8,840
22 Jul 14	4.40000 +0.02	4.42	4.38	4.38	10,334
21 Jul 14	4.38000 +0.00	4.42	4.38	4.42	2,323
18 Jul 14	4.38000 -0.08	4.45	4.36	4.44	20,780
17 Jul 14	4.46000 -0.23	4.69	4.46	4.69	51,956
16 Jul 14	4.69000 +0.07	4.69	4.62	4.62	9,958
15 Jul 14	4.62000 -0.05	4.67	4.62	4.67	14,098
14 Jul 14	4.67000 -0.03	4.70	4.61	4.70	15,583
11 Jul 14	4.70000 +0.19	4.72	4.57	4.69	67,171
10 Jul 14	4.51000 +0.00	4.59	4.44	4.56	152,536

Ateme SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	11.35000 +0.05	11.40	11.05	11.20	13,791
19 Oct 26	11.30000 +0.45	11.30	10.85	10.95	13,857
16 Oct 26	10.85000 +0.10	11.05	10.40	10.60	20,136
15 Oct 26	10.75000 -0.15	10.85	10.60	10.80	11,515
14 Oct 26	10.90000 -0.15	11.15	10.90	10.90	7,780
13 Oct 26	11.05000 -0.15	11.20	10.90	11.20	14,045
12 Oct 26	11.20000 -0.10	11.70	11.15	11.70	13,586
09 Oct 26	11.30000 +0.15	11.50	11.25	11.30	10,371
08 Oct 26	11.15000 -0.35	11.50	11.15	11.45	15,428
07 Oct 26	11.50000 -0.30	11.80	11.50	11.80	11,056
06 Oct 26	11.80000 -0.15	12.10	11.70	12.00	21,176
05 Oct 26	11.95000 -0.10	12.55	11.95	12.30	17,451
02 Oct 26	12.05000 -0.45	12.55	12.00	12.50	21,271
01 Oct 26	12.50000 -0.35	12.75	12.45	12.75	9,573
30 Sep 26	12.85000 -0.05	13.05	12.85	12.90	17,625
29 Sep 26	12.90000 +0.10	13.00	12.60	13.00	9,109
28 Sep 26	12.80000 +0.05	13.00	12.65	12.75	11,230
25 Sep 26	12.75000 -0.30	13.45	12.65	13.45	4,789
24 Sep 26	13.05000 +0.00	13.25	12.90	13.25	12,016
23 Sep 26	13.05000 +0.00	13.48	13.00	13.35	20,901
22 Sep 26	13.05000 +0.20	13.20	12.80	13.00	20,553
21 Sep 26	12.85000 +0.50	13.00	12.50	12.65	23,202
18 Sep 26	12.35000 +0.10	12.60	12.05	12.50	7,803
17 Sep 26	12.25000 -0.15	12.70	12.25	12.45	22,769
16 Sep 26	12.40000 +0.00	12.75	12.40	12.40	7,961
15 Sep 26	12.40000 +0.75	12.40	11.40	11.55	15,695
14 Sep 26	11.65000 -0.35	12.05	11.30	12.05	35,760
11 Sep 26	12.00000 -0.10	13.30	11.95	13.15	48,284
10 Sep 26	12.10000 +0.30	12.30	11.85	11.85	9,021
09 Sep 26	11.80000 -0.20	12.20	11.80	12.00	11,947
08 Sep 26	12.00000 -0.30	12.40	11.90	12.30	16,529
07 Sep 26	12.30000 -0.35	12.90	12.20	12.90	11,553
04 Sep 26	12.65000 +0.25	13.30	12.45	12.45	24,838
03 Sep 26	12.40000 -0.10	12.65	12.30	12.65	3,776
02 Sep 26	12.50000 -0.10	12.90	12.40	12.90	8,482
01 Sep 26	12.60000 -0.50	13.30	12.60	13.30	10,076
31 Aug 26	13.10000 +0.60	13.45	12.65	12.80	19,269
28 Aug 26	12.50000 +0.30	12.80	12.50	12.60	8,607
27 Aug 26	12.20000 +0.05	12.30	12.05	12.30	4,434
26 Aug 26	12.15000 -0.40	12.50	12.05	12.45	11,268
25 Aug 26	12.55000 +0.20	12.80	12.35	12.35	7,471
24 Aug 26	12.35000 +0.20	12.35	12.00	12.20	6,503
21 Aug 26	12.15000 +0.20	12.20	11.90	12.10	12,293
20 Aug 26	11.95000 +0.10	12.00	11.75	11.75	6,422
19 Aug 26	11.85000 -0.15	12.10	11.70	12.10	10,970
18 Aug 26	12.00000 -0.40	12.45	11.85	12.30	13,785
17 Aug 26	12.40000 +0.00	12.55	12.30	12.40	8,286
14 Aug 26	12.40000 +0.10	12.45	12.30	12.45	6,909
13 Aug 26	12.30000 +0.05	12.50	12.10	12.35	10,508
12 Aug 26	12.25000 +0.10	12.40	12.25	12.30	7,656
11 Aug 26	12.15000 +0.15	12.20	12.00	12.20	3,173
10 Aug 26	12.00000 -0.20	12.60	11.80	12.20	51,760
07 Aug 26	12.20000 +0.15	12.20	12.00	12.05	4,005
06 Aug 26	12.05000 -0.05	12.15	11.95	12.10	9,498
05 Aug 26	12.10000 -0.20	12.45	12.05	12.35	6,724
04 Aug 26	12.30000 +0.25	12.50	12.05	12.05	11,130
03 Aug 26	12.05000 +0.05	12.20	11.80	12.00	8,884
31 Jul 26	12.00000 +0.10	12.35	11.90	12.10	19,628
30 Jul 26	11.90000 +0.10	12.05	11.75	11.80	13,684
29 Jul 26	11.80000 -0.55	12.35	11.75	12.35	13,191
28 Jul 26	12.35000 -0.20	12.70	12.00	12.50	22,204
27 Jul 26	12.55000 -0.45	13.20	12.55	13.20	8,574
24 Jul 26	13.00000 +0.15	13.25	12.80	12.85	12,485
23 Jul 26	12.85000 -0.60	13.45	12.70	13.10	19,686
22 Jul 26	13.45000 +0.05	13.50	13.20	13.50	8,762
21 Jul 26	13.40000 +0.65	13.60	12.75	12.85	30,409
20 Jul 26	12.75000 +0.05	13.40	12.70	13.00	54,614
17 Jul 26	12.70000 +1.00	12.85	12.35	12.50	41,021
16 Jul 26	11.70000 -0.10	11.95	11.60	11.85	16,445
15 Jul 26	11.80000 -0.15	11.95	11.60	11.95	10,334
14 Jul 26	11.95000 -0.10	12.25	11.80	12.25	5,425
13 Jul 26	12.05000 -0.25	12.40	11.80	12.40	9,329
10 Jul 26	12.30000 -0.20	12.75	12.15	12.75	9,115
09 Jul 26	12.50000 +0.75	12.60	11.80	11.80	32,707
08 Jul 26	11.75000 -0.15	12.20	11.40	12.20	17,026
07 Jul 26	11.90000 -0.35	12.30	11.90	12.10	4,272
06 Jul 26	12.25000 -0.20	12.60	11.70	12.50	26,721
03 Jul 26	12.45000 -0.20	12.80	12.45	12.80	8,964
02 Jul 26	12.65000 +0.20	12.85	12.40	12.55	15,354
01 Jul 26	12.45000 +0.15	12.65	12.10	12.10	14,481
30 Jun 26	12.30000 +0.10	12.50	12.05	12.20	12,282
29 Jun 26	12.20000 -0.10	12.50	12.05	12.30	6,246
26 Jun 26	12.30000 -0.20	12.50	12.05	12.50	6,633
25 Jun 26	12.50000 +0.50	12.60	11.85	11.85	11,384
24 Jun 26	12.00000 +0.15	12.50	11.90	11.90	16,740
23 Jun 26	11.85000 +0.20	12.30	11.10	11.45	30,037
22 Jun 26	11.65000 -0.25	11.80	11.45	11.75	39,080
19 Jun 26	11.90000 -0.50	12.45	11.80	12.20	16,674
18 Jun 26	12.40000 -0.10	12.50	12.15	12.50	8,935
17 Jun 26	12.50000 +0.10	12.70	12.30	12.45	7,330
16 Jun 26	12.40000 -0.35	13.00	12.35	13.00	11,652
15 Jun 26	12.75000 -0.15	13.65	12.75	13.65	23,517
12 Jun 26	12.90000 +0.10	12.90	12.55	12.90	6,089
11 Jun 26	12.80000 +0.40	12.80	12.35	12.65	4,188
10 Jun 26	12.40000 -0.25	13.05	12.15	12.75	15,515
09 Jun 26	12.65000 +0.10	13.70	12.65	13.30	23,103
08 Jun 26	12.55000 -0.15	13.05	12.00	12.45	16,534
05 Jun 26	12.70000 -0.30	13.20	12.55	13.10	14,750
04 Jun 26	13.00000 +0.20	13.20	12.15	12.70	19,164
03 Jun 26	12.80000 -0.75	13.40	12.75	13.40	23,599
02 Jun 26	13.55000 +0.00	13.80	13.50	13.55	14,813
01 Jun 26	13.55000 -0.35	13.90	13.40	13.90	27,644
29 May 26	13.90000 +0.30	14.10	13.65	13.95	17,583
28 May 26	13.60000 +0.30	13.95	13.50	13.60	23,883
27 May 26	13.30000 -0.25	13.55	13.25	13.30	13,185
26 May 26	13.55000 -0.35	13.85	13.25	13.85	25,366
25 May 26	13.90000 +1.75	14.10	12.80	12.85	62,237
22 May 26	12.15000 +0.00	12.50	11.85	12.20	19,848
21 May 26	12.15000 -0.65	12.80	11.95	12.80	21,367
20 May 26	12.80000 +0.65	13.05	12.20	12.20	39,142
19 May 26	12.15000 +0.50	12.70	11.55	11.65	56,953
18 May 26	11.65000 -0.05	11.85	11.50	11.70	12,995
15 May 26	11.70000 +0.80	11.75	11.00	11.00	28,988
14 May 26	10.90000 +0.30	10.90	10.65	10.75	14,165
13 May 26	10.60000 +0.15	10.75	10.25	10.60	11,874
12 May 26	10.45000 -0.10	10.70	10.10	10.70	22,155
11 May 26	10.55000 -0.25	10.90	10.55	10.80	8,009
08 May 26	10.80000 +0.15	10.80	10.50	10.50	6,087
07 May 26	10.65000 +0.25	10.90	10.45	10.45	18,793
06 May 26	10.40000 +0.15	10.60	10.25	10.40	4,595
05 May 26	10.25000 +0.15	10.45	10.25	10.40	8,557
04 May 26	10.10000 +0.10	10.60	10.10	10.25	8,322
30 Apr 26	10.00000 -0.35	10.75	10.00	10.50	23,503
29 Apr 26	10.35000 +0.30	10.70	10.10	10.20	10,788
28 Apr 26	10.05000 -0.45	10.50	10.05	10.30	9,446
27 Apr 26	10.50000 +0.50	10.80	9.94	10.00	19,784
24 Apr 26	10.00000 -0.10	10.35	9.90	10.25	26,139
23 Apr 26	10.10000 -0.50	10.60	10.10	10.60	11,513
22 Apr 26	10.60000 +0.15	11.00	10.50	10.50	19,173
21 Apr 26	10.45000 +0.55	10.85	9.96	10.00	39,249
20 Apr 26	9.90000 -0.15	10.00	9.70	9.90	16,855
17 Apr 26	10.05000 -0.05	10.30	9.82	10.30	18,849
16 Apr 26	10.10000 +0.34	10.10	9.74	9.76	9,239
15 Apr 26	9.76000 +0.08	10.20	9.60	9.80	26,022
14 Apr 26	9.68000 +0.22	9.92	9.58	9.58	23,999
13 Apr 26	9.46000 +0.30	9.46	9.18	9.18	29,117
10 Apr 26	9.16000 -0.20	9.30	9.06	9.28	10,809
09 Apr 26	9.36000 +0.06	9.46	8.98	9.20	28,610
08 Apr 26	9.30000 +0.56	9.50	8.96	9.00	17,871
07 Apr 26	8.74000 -0.78	9.74	8.70	9.66	34,613
02 Apr 26	9.52000 -0.36	9.78	9.14	9.64	19,065
01 Apr 26	9.88000 -0.27	10.40	9.72	10.30	19,291
31 Mar 26	10.15000 +0.00	11.00	10.10	10.60	39,367
30 Mar 26	10.15000 +0.51	10.40	9.80	9.86	45,121
27 Mar 26	9.64000 +0.64	9.80	9.00	9.04	33,847
26 Mar 26	9.00000 -0.54	10.10	9.00	9.96	100,408
25 Mar 26	9.54000 +0.74	9.70	9.04	9.04	51,137
24 Mar 26	8.80000 +0.38	9.38	8.44	8.54	51,800
23 Mar 26	8.42000 +0.68	8.56	7.94	8.20	54,447
20 Mar 26	7.74000 -0.22	8.16	7.58	8.16	31,796
19 Mar 26	7.96000 +0.46	8.08	7.42	7.50	19,888
18 Mar 26	7.50000 +0.50	7.70	6.82	6.96	35,328
17 Mar 26	7.00000 +0.04	7.00	6.82	6.96	12,205
16 Mar 26	6.96000 +0.28	6.96	6.72	6.72	7,274
13 Mar 26	6.68000 -0.16	6.80	6.68	6.78	2,149
12 Mar 26	6.84000 -0.14	6.90	6.80	6.90	2,406
11 Mar 26	6.98000 -0.02	7.00	6.80	6.90	7,178
10 Mar 26	7.00000 +0.08	7.00	6.88	6.90	15,120
09 Mar 26	6.92000 +0.12	7.00	6.64	6.90	15,141
06 Mar 26	6.80000 +0.10	6.90	6.70	6.90	4,159
05 Mar 26	6.70000 -0.26	7.00	6.70	7.00	7,466
04 Mar 26	6.96000 +0.06	7.00	6.82	6.96	12,860
03 Mar 26	6.90000 +0.78	7.00	6.12	6.12	49,399
02 Mar 26	6.12000 -0.42	6.38	6.06	6.30	9,987
27 Feb 26	6.54000 -0.12	6.66	6.40	6.66	10,276
26 Feb 26	6.66000 -0.06	6.84	6.50	6.80	5,397
25 Feb 26	6.72000 +0.04	6.72	6.60	6.70	5,971
24 Feb 26	6.68000 +0.08	6.70	6.58	6.58	650
23 Feb 26	6.60000 +0.00	6.78	6.60	6.78	3,219
20 Feb 26	6.60000 +0.16	6.70	6.40	6.40	5,331
19 Feb 26	6.44000 -0.08	6.58	6.36	6.44	4,865
18 Feb 26	6.52000 -0.16	6.66	6.40	6.50	7,933
17 Feb 26	6.68000 -0.32	6.98	6.38	6.92	30,227
16 Feb 26	7.00000 -0.36	7.34	6.90	7.34	17,376
13 Feb 26	7.36000 -0.14	7.60	7.36	7.60	1,577
12 Feb 26	7.50000 +0.00	7.64	7.40	7.48	8,623
11 Feb 26	7.50000 -0.16	7.66	7.50	7.60	3,431
10 Feb 26	7.66000 -0.02	7.70	7.66	7.68	3,142
09 Feb 26	7.68000 -0.12	7.84	7.60	7.80	7,114
06 Feb 26	7.80000 -0.40	8.20	7.74	8.20	5,432
05 Feb 26	8.20000 +0.00	8.28	7.96	8.10	6,696
04 Feb 26	8.20000 -0.06	8.40	8.18	8.26	10,928
03 Feb 26	8.26000 +0.06	8.30	8.04	8.20	11,999
02 Feb 26	8.20000 +1.02	8.26	7.20	7.80	50,258
30 Jan 26	7.18000 +0.00	7.18	6.82	7.10	10,491
29 Jan 26	7.18000 +0.26	7.18	6.64	7.00	14,236
28 Jan 26	6.92000 -0.26	7.16	6.92	7.14	6,717
27 Jan 26	7.18000 +0.06	7.18	7.00	7.18	4,110
26 Jan 26	7.12000 +0.02	7.20	7.00	7.20	3,888
23 Jan 26	7.10000 +0.02	7.24	7.00	7.18	17,158
22 Jan 26	7.08000 +0.02	7.20	6.98	7.16	9,348
21 Jan 26	7.06000 -0.04	7.10	7.02	7.10	2,093
20 Jan 26	7.10000 +0.00	7.10	7.00	7.00	1,050
19 Jan 26	7.10000 -0.06	7.18	7.00	7.10	3,406
16 Jan 26	7.16000 +0.26	7.18	6.91	6.92	4,186
15 Jan 26	6.90000 -0.08	7.00	6.82	6.82	8,275
14 Jan 26	6.98000 +0.04	7.10	6.94	7.10	996
13 Jan 26	6.94000 +0.04	7.00	6.94	6.96	2,347
12 Jan 26	6.90000 +0.06	7.28	6.90	7.20	22,961
09 Jan 26	6.84000 -0.06	7.00	6.84	7.00	7,324
08 Jan 26	6.90000 +0.00	7.00	6.76	7.00	1,983
07 Jan 26	6.90000 +0.00	6.98	6.86	6.92	4,433
06 Jan 26	6.90000 -0.12	7.06	6.78	7.06	14,490
05 Jan 26	7.02000 +0.02	7.10	7.00	7.00	4,777
02 Jan 26	7.00000 +0.00	7.10	6.90	7.10	6,624
31 Dec 25	7.00000 -0.08	7.08	7.00	7.08	2,666
30 Dec 25	7.08000 +0.10	7.10	6.92	7.10	2,711
29 Dec 25	6.98000 -0.66	7.66	6.76	7.50	26,612
24 Dec 25	7.64000 +0.38	7.66	7.20	7.20	11,669
23 Dec 25	7.26000 +0.50	7.40	6.76	6.76	21,363
22 Dec 25	6.76000 +0.06	6.80	6.60	6.70	5,998
19 Dec 25	6.70000 +0.22	6.70	6.40	6.60	10,842
18 Dec 25	6.48000 -0.08	6.64	6.46	6.60	5,153
17 Dec 25	6.56000 +0.02	6.70	6.56	6.60	2,176
16 Dec 25	6.54000 -0.06	6.72	6.50	6.62	19,527
15 Dec 25	6.60000 +0.10	6.68	6.52	6.58	5,348
12 Dec 25	6.50000 -0.08	6.58	6.50	6.52	2,353
11 Dec 25	6.58000 -0.06	6.64	6.54	6.64	806
10 Dec 25	6.64000 +0.14	6.64	6.44	6.44	4,262
09 Dec 25	6.50000 +0.06	6.68	6.44	6.50	6,448
08 Dec 25	6.44000 -0.06	6.64	6.44	6.48	10,055
05 Dec 25	6.50000 +0.06	6.60	6.42	6.58	10,311
04 Dec 25	6.44000 +0.08	6.60	6.44	6.60	2,334
03 Dec 25	6.36000 -0.18	6.59	6.36	6.54	40,903
02 Dec 25	6.54000 -0.10	6.70	6.54	6.70	2,705
01 Dec 25	6.64000 -0.02	6.88	6.60	6.88	2,669
28 Nov 25	6.66000 +0.26	6.66	6.46	6.48	2,872
27 Nov 25	6.40000 -0.08	6.48	6.38	6.48	1,595
26 Nov 25	6.48000 +0.12	6.48	6.36	6.38	3,741
25 Nov 25	6.36000 -0.14	6.56	6.36	6.50	31,395
24 Nov 25	6.50000 +0.20	6.58	6.34	6.40	6,289
21 Nov 25	6.30000 -0.10	6.38	6.26	6.38	8,445
20 Nov 25	6.40000 -0.10	6.80	6.32	6.56	12,685
19 Nov 25	6.50000 +0.24	6.50	6.28	6.28	4,366
18 Nov 25	6.26000 -0.46	6.70	6.24	6.70	17,956
17 Nov 25	6.72000 -0.18	6.94	6.70	6.90	14,553
14 Nov 25	6.90000 +0.04	6.98	6.72	6.88	10,417
13 Nov 25	6.86000 +0.30	7.00	6.62	7.00	37,673
12 Nov 25	6.56000 +0.14	6.62	6.46	6.50	19,369
11 Nov 25	6.42000 +0.14	6.60	6.30	6.40	46,986
10 Nov 25	6.28000 +0.92	7.42	6.12	7.18	85,261
07 Nov 25	5.36000 +0.08	5.36	5.20	5.30	3,010
06 Nov 25	5.28000 -0.04	5.30	5.18	5.30	2,159
05 Nov 25	5.32000 -0.16	5.44	5.18	5.44	5,190
04 Nov 25	5.48000 -0.02	5.48	5.38	5.48	2,995
03 Nov 25	5.50000 -0.06	5.56	5.40	5.56	3,013
31 Oct 25	5.56000 +0.00	5.56	5.36	5.40	5,565
30 Oct 25	5.56000 +0.16	5.60	5.42	5.42	1,773
29 Oct 25	5.40000 -0.04	5.44	5.36	5.44	7,716
28 Oct 25	5.44000 -0.12	5.60	5.44	5.56	2,107
27 Oct 25	5.56000 -0.04	5.60	5.50	5.50	1,533
24 Oct 25	5.60000 +0.00	5.60	5.50	5.50	3,437
23 Oct 25	5.60000 +0.08	5.60	5.44	5.56	3,002
22 Oct 25	5.52000 +0.00	5.60	5.46	5.50	14,010
21 Oct 25	5.52000 -0.08	5.60	5.44	5.56	5,700
20 Oct 25	5.60000 +0.00	5.66	5.60	5.60	2,707
17 Oct 25	5.60000 +0.00	5.64	5.50	5.60	31,974
16 Oct 25	5.60000 +0.06	5.66	5.58	5.60	1,595
15 Oct 25	5.54000 -0.16	5.76	5.52	5.74	14,324
14 Oct 25	5.70000 -0.02	5.86	5.66	5.86	4,983
13 Oct 25	5.72000 +0.04	5.74	5.64	5.70	5,815
10 Oct 25	5.68000 -0.16	5.82	5.64	5.82	6,372
09 Oct 25	5.84000 -0.32	6.14	5.84	6.10	10,997
08 Oct 25	6.16000 -0.08	6.36	6.06	6.10	23,795
07 Oct 25	6.24000 -0.26	6.56	6.06	6.40	11,640
06 Oct 25	6.50000 -0.16	6.80	6.34	6.80	10,046
03 Oct 25	6.66000 +0.02	6.90	6.50	6.80	15,404
02 Oct 25	6.64000 +0.44	7.24	6.60	6.66	39,695
01 Oct 25	6.20000 +0.00	6.30	6.04	6.20	1,684
30 Sep 25	6.20000 +0.00	6.32	6.14	6.20	2,917
29 Sep 25	6.20000 +0.14	6.20	5.96	6.06	7,952
26 Sep 25	6.06000 +0.40	6.28	5.70	5.72	12,558
25 Sep 25	5.66000 -0.28	5.94	5.42	5.86	8,563
24 Sep 25	5.94000 +0.30	5.94	5.66	5.66	1,676
23 Sep 25	5.64000 +0.00	5.80	5.62	5.64	4,078
22 Sep 25	5.64000 +0.10	5.64	5.54	5.56	1,806
19 Sep 25	5.54000 -0.02	5.56	5.54	5.56	1,485
18 Sep 25	5.56000 -0.04	5.62	5.42	5.60	3,118
17 Sep 25	5.60000 -0.06	5.76	5.50	5.76	6,341
16 Sep 25	5.66000 +0.06	5.72	5.60	5.70	3,048
15 Sep 25	5.60000 -0.06	5.68	5.60	5.66	1,644
12 Sep 25	5.66000 -0.26	5.66	5.50	5.50	7,076
11 Sep 25	5.92000 +0.06	5.94	5.88	5.88	2,083
10 Sep 25	5.86000 +0.00	5.94	5.76	5.84	5,701
09 Sep 25	5.86000 +0.28	5.86	5.50	5.58	3,273
08 Sep 25	5.58000 -0.42	5.96	5.38	5.96	8,337
05 Sep 25	6.00000 +0.00	6.02	6.00	6.02	1,101
04 Sep 25	6.00000 +0.00	6.06	6.00	6.02	1,245
03 Sep 25	6.00000 -0.02	6.02	5.96	6.02	4,078
02 Sep 25	6.02000 -0.22	6.20	6.02	6.20	4,699
01 Sep 25	6.24000 -0.06	6.34	5.98	6.30	4,037
29 Aug 25	6.30000 -0.16	6.44	6.30	6.44	7,842
28 Aug 25	6.46000 +0.48	6.46	5.96	5.96	7,494
27 Aug 25	5.98000 +0.08	6.10	5.82	6.00	7,453
26 Aug 25	5.90000 -0.32	6.32	5.90	6.32	7,329
25 Aug 25	6.22000 -0.10	6.32	6.22	6.32	2,326
22 Aug 25	6.32000 +0.06	6.34	6.24	6.26	1,409
21 Aug 25	6.26000 -0.14	6.26	6.20	6.20	4,470
20 Aug 25	6.40000 +0.00	6.48	6.40	6.40	2,097
19 Aug 25	6.40000 -0.10	6.50	6.40	6.50	8,020
18 Aug 25	6.50000 +0.20	6.50	6.40	6.40	5,081
15 Aug 25	6.30000 +0.08	6.40	6.24	6.30	1,492
14 Aug 25	6.22000 +0.02	6.32	6.14	6.26	6,509
13 Aug 25	6.20000 +0.20	6.24	6.00	6.00	7,628
12 Aug 25	6.00000 +0.02	6.00	5.94	6.00	3,308
11 Aug 25	5.98000 +0.20	6.00	5.82	5.98	11,244
08 Aug 25	5.78000 +0.04	5.80	5.70	5.80	4,974
07 Aug 25	5.74000 +0.04	5.86	5.70	5.70	3,248
06 Aug 25	5.70000 -0.06	5.78	5.70	5.78	1,463
05 Aug 25	5.76000 +0.26	5.76	5.70	5.70	3,556
04 Aug 25	5.50000 -0.30	5.86	5.50	5.80	14,747
01 Aug 25	5.80000 -0.06	5.94	5.80	5.94	8,362
31 Jul 25	5.86000 +0.06	5.98	5.82	5.98	1,715
30 Jul 25	5.80000 -0.10	5.90	5.80	5.90	2,948
29 Jul 25	5.90000 +0.18	5.90	5.66	5.66	9,909
28 Jul 25	5.72000 +0.44	5.72	5.50	5.50	11,325
25 Jul 25	5.28000 -0.16	5.40	5.24	5.26	5,393
24 Jul 25	5.44000 +0.12	5.56	5.40	5.40	2,305
23 Jul 25	5.32000 -0.04	5.46	5.30	5.38	15,742
22 Jul 25	5.36000 +0.06	5.46	5.30	5.30	24,895
21 Jul 25	5.30000 +0.04	5.36	5.26	5.26	7,658
18 Jul 25	5.26000 -0.38	5.52	5.26	5.52	23,183
17 Jul 25	5.64000 -0.06	5.78	5.50	5.78	25,574
16 Jul 25	5.70000 +0.08	5.70	5.50	5.62	27,517
15 Jul 25	5.62000 -0.02	5.70	5.54	5.64	8,151
14 Jul 25	5.64000 +0.14	5.64	5.50	5.56	5,320
11 Jul 25	5.50000 +0.06	5.50	5.46	5.50	5,729
10 Jul 25	5.44000 +0.24	5.50	5.22	5.28	9,341
09 Jul 25	5.20000 +0.00	5.26	5.10	5.20	6,858
08 Jul 25	5.20000 +0.10	5.20	5.00	5.10	5,343
07 Jul 25	5.10000 +0.25	5.10	4.95	5.00	6,436
04 Jul 25	4.85000 +0.09	4.89	4.76	4.76	1,987
03 Jul 25	4.76000 -0.07	4.83	4.60	4.60	6,145
02 Jul 25	4.83000 -0.17	5.00	4.62	5.00	13,472
01 Jul 25	5.00000 +0.34	5.26	4.70	4.89	26,564
30 Jun 25	4.66000 +0.66	4.80	4.15	4.20	27,646
27 Jun 25	4.00000 +0.00	4.00	4.00	4.00	2,388
26 Jun 25	4.00000 +0.00	4.01	4.00	4.01	565
25 Jun 25	4.00000 +0.01	4.05	4.00	4.05	714
24 Jun 25	3.99000 -0.01	4.01	3.97	4.01	1,341
23 Jun 25	4.00000 -0.06	4.06	4.00	4.05	8,683
20 Jun 25	4.06000 +0.01	4.06	4.05	4.05	144
19 Jun 25	4.05000 +0.02	4.05	4.01	4.03	1,737
18 Jun 25	4.03000 -0.03	4.06	4.01	4.05	3,307
17 Jun 25	4.06000 +0.00	4.06	4.02	4.06	220
16 Jun 25	4.06000 -0.04	4.10	4.01	4.10	1,680
13 Jun 25	4.10000 +0.00	4.10	4.05	4.05	391
12 Jun 25	4.10000 +0.05	4.10	4.05	4.10	378
11 Jun 25	4.05000 -0.06	4.10	4.02	4.10	1,522
10 Jun 25	4.11000 -0.09	4.19	4.10	4.19	158
09 Jun 25	4.20000 -0.01	4.20	4.05	4.10	681
06 Jun 25	4.21000 +0.09	4.29	4.20	4.21	2,720
05 Jun 25	4.12000 +0.06	4.29	4.06	4.10	2,613
04 Jun 25	4.06000 -0.03	4.10	4.02	4.10	276
03 Jun 25	4.09000 -0.01	4.09	3.99	4.08	31,842
02 Jun 25	4.10000 +0.06	4.10	4.00	4.05	254
30 May 25	4.04000 +0.03	4.09	3.98	4.09	2,011
29 May 25	4.01000 -0.03	4.09	4.00	4.09	140
28 May 25	4.04000 +0.02	4.07	3.98	4.01	3,522
27 May 25	4.02000 -0.05	4.08	4.01	4.07	3,500
26 May 25	4.07000 +0.07	4.07	3.99	4.00	2,605
23 May 25	4.00000 +0.00	4.15	4.00	4.00	3,100
22 May 25	4.00000 +0.03	4.02	3.98	3.98	1,005
21 May 25	3.97000 -0.05	4.06	3.97	4.00	1,102
20 May 25	4.02000 -0.01	4.15	4.01	4.15	3,580
19 May 25	4.03000 +0.00	4.14	4.00	4.06	7,770
16 May 25	4.03000 -0.10	4.11	4.02	4.10	6,448
15 May 25	4.13000 -0.09	4.23	4.11	4.20	3,733
14 May 25	4.22000 +0.01	4.22	4.10	4.21	5,886
13 May 25	4.21000 +0.01	4.26	4.10	4.20	3,422
12 May 25	4.20000 +0.03	4.20	4.18	4.20	1,258
09 May 25	4.17000 +0.07	4.17	4.10	4.10	694
08 May 25	4.10000 +0.07	4.10	4.06	4.06	101
07 May 25	4.03000 +0.05	4.13	4.03	4.04	218
06 May 25	3.98000 -0.04	4.02	3.95	4.02	2,105
05 May 25	4.02000 -0.16	4.12	4.00	4.10	7,931
02 May 25	4.18000 +0.07	4.28	4.02	4.10	3,556
30 Apr 25	4.11000 +0.05	4.12	3.96	4.03	3,096
29 Apr 25	4.06000 -0.54	4.59	4.06	4.50	6,842
28 Apr 25	4.60000 +0.28	4.60	4.42	4.50	2,444
25 Apr 25	4.32000 -0.13	4.44	4.28	4.42	5,263
24 Apr 25	4.45000 +0.03	4.53	4.38	4.38	1,029
23 Apr 25	4.42000 -0.11	4.53	4.42	4.52	2,733
22 Apr 25	4.53000 +0.00	4.53	4.33	4.49	42,158
17 Apr 25	4.53000 +0.01	4.56	4.44	4.52	1,882
16 Apr 25	4.52000 +0.32	4.59	4.11	4.20	6,551
15 Apr 25	4.20000 +0.22	4.20	4.00	4.00	1,369
14 Apr 25	3.98000 -0.01	4.01	3.98	3.99	30,873
11 Apr 25	3.99000 +0.04	3.99	3.82	3.95	1,103
10 Apr 25	3.95000 +0.05	4.00	3.92	4.00	11,300
09 Apr 25	3.90000 -0.05	3.90	3.80	3.90	15,912
08 Apr 25	3.95000 +0.18	4.10	3.79	3.99	22,311
07 Apr 25	3.77000 -0.23	4.00	3.52	4.00	5,856
04 Apr 25	4.00000 +0.04	4.30	3.75	3.96	14,315
03 Apr 25	3.96000 -0.08	4.07	3.90	3.97	6,217
02 Apr 25	4.04000 -0.03	4.10	3.91	3.98	9,724
01 Apr 25	4.07000 +0.05	4.07	3.95	3.99	3,931
31 Mar 25	4.02000 -0.02	4.09	4.00	4.05	893
28 Mar 25	4.04000 +0.03	4.04	3.98	4.00	1,894
27 Mar 25	4.01000 +0.00	4.03	3.99	4.00	3,675
26 Mar 25	4.01000 -0.05	4.08	3.98	3.98	8,021
25 Mar 25	4.06000 +0.02	4.08	3.97	4.00	7,836
24 Mar 25	4.04000 -0.02	4.04	3.98	4.01	3,042
21 Mar 25	4.06000 +0.06	4.12	3.95	4.02	12,862
20 Mar 25	4.00000 +0.03	4.03	3.92	4.00	33,589
19 Mar 25	3.97000 -0.05	4.18	3.93	4.00	10,867
18 Mar 25	4.02000 +0.02	4.05	3.93	4.00	10,077
17 Mar 25	4.00000 -0.03	4.07	4.00	4.00	9,261
14 Mar 25	4.03000 -0.02	4.05	4.02	4.05	2,423
13 Mar 25	4.05000 -0.11	4.24	4.00	4.10	22,333
12 Mar 25	4.16000 -0.04	4.20	4.10	4.20	1,533
11 Mar 25	4.20000 +0.13	4.20	4.03	4.09	3,357
10 Mar 25	4.07000 +0.03	4.07	4.03	4.04	567
07 Mar 25	4.04000 -0.06	4.16	4.03	4.09	2,337
06 Mar 25	4.10000 -0.05	4.15	4.10	4.15	288
05 Mar 25	4.15000 -0.05	4.20	4.15	4.20	791
04 Mar 25	4.20000 +0.04	4.20	4.16	4.16	4,012
03 Mar 25	4.16000 -0.14	4.38	4.15	4.31	18,477
28 Feb 25	4.30000 +0.04	4.30	4.15	4.15	2,446
27 Feb 25	4.26000 -0.04	4.30	4.16	4.29	5,055
26 Feb 25	4.30000 +0.13	4.30	4.08	4.11	5,004
25 Feb 25	4.17000 +0.10	4.17	4.05	4.05	13,822
24 Feb 25	4.07000 -0.05	4.10	4.05	4.10	2,163
21 Feb 25	4.12000 -0.07	4.12	4.04	4.04	3,407
20 Feb 25	4.19000 -0.01	4.28	4.03	4.20	4,676
19 Feb 25	4.20000 -0.18	4.38	4.05	4.38	7,631
18 Feb 25	4.38000 +0.18	4.38	4.00	4.21	12,349
17 Feb 25	4.20000 +0.06	4.25	4.14	4.20	4,842
14 Feb 25	4.14000 +0.24	4.40	4.00	4.00	14,497
13 Feb 25	3.90000 +0.00	3.90	3.70	3.89	6,899
12 Feb 25	3.90000 -0.02	3.92	3.76	3.92	3,069
11 Feb 25	3.92000 -0.06	4.00	3.81	3.92	2,827
10 Feb 25	3.98000 -0.02	4.00	3.90	3.91	8,212
07 Feb 25	4.00000 +0.03	4.08	3.85	3.97	42,564
06 Feb 25	3.97000 -0.04	4.05	3.78	4.02	29,104
05 Feb 25	4.01000 -0.06	4.07	3.98	4.07	7,471
04 Feb 25	4.07000 -0.12	4.19	3.96	4.19	12,353
03 Feb 25	4.19000 +0.04	4.24	4.09	4.09	2,419
31 Jan 25	4.15000 -0.87	4.90	4.00	4.90	43,692
30 Jan 25	5.02000 -0.14	5.16	5.00	5.10	976
29 Jan 25	5.16000 +0.00	5.16	5.04	5.16	857
28 Jan 25	5.16000 -0.04	5.20	5.04	5.20	1,862
27 Jan 25	5.20000 -0.34	5.50	5.12	5.50	8,701
24 Jan 25	5.54000 -0.16	5.68	5.54	5.68	304
23 Jan 25	5.70000 -0.18	5.80	5.52	5.80	13,366
22 Jan 25	5.88000 +0.00	5.90	5.88	5.90	969
21 Jan 25	5.88000 +0.08	6.00	5.80	5.80	1,032
20 Jan 25	5.80000 -0.22	6.06	5.70	6.00	8,543
17 Jan 25	6.02000 -0.04	6.08	6.00	6.08	1,297
16 Jan 25	6.06000 +0.10	6.08	5.98	6.08	223
15 Jan 25	5.96000 -0.04	6.10	5.90	5.90	3,646
14 Jan 25	6.00000 +0.10	6.02	5.62	5.70	7,751
13 Jan 25	5.90000 +0.02	5.90	5.52	5.88	1,479
10 Jan 25	5.88000 +0.18	5.88	5.32	5.70	2,141
09 Jan 25	5.70000 -0.10	5.82	5.70	5.82	424
08 Jan 25	5.80000 -0.16	5.94	5.80	5.94	201
07 Jan 25	5.96000 +0.14	5.98	5.80	5.82	911
06 Jan 25	5.82000 +0.12	5.90	5.70	5.70	1,380
03 Jan 25	5.70000 -0.24	5.98	5.70	5.96	1,431
02 Jan 25	5.94000 +0.50	5.94	5.86	5.94	3,107
31 Dec 24	5.44000 -0.34	5.78	5.44	5.70	3,116
30 Dec 24	5.78000 +0.12	5.78	5.66	5.66	316
27 Dec 24	5.66000 +0.00	5.68	5.60	5.60	7,053
24 Dec 24	5.66000 -0.02	5.66	5.60	5.60	1,782
23 Dec 24	5.68000 -0.02	5.70	5.68	5.68	129
20 Dec 24	5.70000 +0.08	5.70	5.60	5.70	2,655
19 Dec 24	5.62000 -0.06	5.70	5.54	5.54	2,672
18 Dec 24	5.68000 +0.02	5.70	5.66	5.70	342
17 Dec 24	5.66000 +0.06	5.70	5.52	5.70	7,783
16 Dec 24	5.60000 -0.18	5.80	5.60	5.70	16,499
13 Dec 24	5.78000 +0.18	5.78	5.52	5.60	6,756
12 Dec 24	5.60000 +0.10	5.62	5.50	5.50	1,215
11 Dec 24	5.50000 +0.08	5.60	5.40	5.50	2,721
10 Dec 24	5.42000 +0.08	5.70	5.34	5.70	1,972
09 Dec 24	5.34000 +0.04	5.68	5.30	5.50	6,699
06 Dec 24	5.30000 -0.10	5.38	5.30	5.34	347
05 Dec 24	5.40000 +0.00	5.42	5.30	5.38	3,176
04 Dec 24	5.40000 -0.08	5.58	5.12	5.50	7,803
03 Dec 24	5.48000 +0.38	5.56	5.06	5.06	8,805
02 Dec 24	5.10000 +0.31	5.10	4.76	4.90	6,107
29 Nov 24	4.79000 +0.54	4.79	4.26	4.26	6,929
28 Nov 24	4.25000 -0.15	4.49	4.25	4.30	425
27 Nov 24	4.40000 -0.10	4.40	4.40	4.40	701
26 Nov 24	4.50000 +0.01	4.50	4.50	4.50	90
25 Nov 24	4.49000 +0.09	4.49	4.20	4.29	2,032
22 Nov 24	4.40000 +0.20	4.40	4.19	4.19	1,521
21 Nov 24	4.20000 -0.09	4.30	4.20	4.30	112
20 Nov 24	4.29000 +0.07	4.30	4.29	4.30	141
19 Nov 24	4.22000 +0.22	4.22	4.10	4.10	580
18 Nov 24	4.00000 -0.17	4.24	4.00	4.17	1,872
15 Nov 24	4.17000 -0.03	4.20	4.17	4.19	1,101
14 Nov 24	4.20000 +0.00	4.24	4.20	4.21	501
13 Nov 24	4.20000 -0.10	4.31	4.20	4.31	1,098
12 Nov 24	4.30000 -0.10	4.40	4.30	4.40	3,171
11 Nov 24	4.40000 -0.10	4.50	4.40	4.40	168
08 Nov 24	4.50000 +0.01	4.50	4.50	4.50	174
07 Nov 24	4.49000 -0.03	4.49	4.31	4.49	648
06 Nov 24	4.52000 -0.02	4.54	4.31	4.54	202
05 Nov 24	4.54000 +0.08	4.54	4.31	4.46	4,757
04 Nov 24	4.46000 -0.13	4.56	4.42	4.56	738
01 Nov 24	4.59000 +0.07	4.59	4.52	4.52	300
31 Oct 24	4.52000 -0.28	4.76	4.20	4.76	4,692
30 Oct 24	4.80000 +0.20	5.04	4.50	4.60	7,461
29 Oct 24	4.60000 +0.24	4.60	4.30	4.30	3,032
28 Oct 24	4.36000 +0.40	4.42	4.20	4.20	7,131
25 Oct 24	3.96000 +0.01	4.00	3.96	4.00	177
24 Oct 24	3.95000 -0.05	3.95	3.95	3.95	1,143
23 Oct 24	4.00000 +0.13	4.00	3.88	3.88	11,089
22 Oct 24	3.87000 +0.15	3.87	3.79	3.80	3,824
21 Oct 24	3.72000 +0.15	3.84	3.54	3.57	20,045
18 Oct 24	3.57000 +0.43	3.68	3.40	3.55	40,849
17 Oct 24	3.14000 +0.10	3.16	3.02	3.02	8,746
16 Oct 24	3.04000 -0.06	3.05	3.00	3.00	5,555
15 Oct 24	3.10000 +0.05	3.10	3.05	3.05	3,599
14 Oct 24	3.05000 +0.03	3.12	3.00	3.12	12,168
11 Oct 24	3.02000 +0.02	3.02	2.99	3.00	27,201
10 Oct 24	3.00000 +0.01	3.00	2.95	2.99	2,194
09 Oct 24	2.99000 +0.03	2.99	2.95	2.95	2,379
08 Oct 24	2.96000 -0.04	2.99	2.94	2.95	30,789
07 Oct 24	3.00000 +0.02	3.00	2.98	2.98	1,269
04 Oct 24	2.98000 -0.01	3.07	2.83	3.00	1,421
03 Oct 24	2.99000 +0.03	3.00	2.97	2.99	5,313
02 Oct 24	2.96000 -0.28	3.24	2.82	3.24	10,436
01 Oct 24	3.24000 -0.02	3.25	3.24	3.25	58
30 Sep 24	3.26000 +0.00	3.27	3.26	3.26	1,712
27 Sep 24	3.26000 -0.08	3.59	3.26	3.34	8,070
26 Sep 24	3.34000 -0.15	3.60	3.34	3.50	1,948
25 Sep 24	3.49000 -0.07	3.56	3.49	3.56	252
24 Sep 24	3.56000 -0.01	3.56	3.56	3.56	608
23 Sep 24	3.57000 +0.07	3.57	3.37	3.37	1,284
20 Sep 24	3.50000 +0.00	3.55	3.23	3.35	4,422
19 Sep 24	3.50000 +0.20	3.50	3.21	3.29	3,023
18 Sep 24	3.30000 -0.02	3.30	3.20	3.20	1,619
17 Sep 24	3.32000 +0.04	3.36	3.15	3.34	2,539
16 Sep 24	3.28000 -0.07	3.35	3.11	3.35	2,193
13 Sep 24	3.35000 -0.02	3.50	3.30	3.50	3,002
12 Sep 24	3.37000 -0.01	3.39	3.31	3.39	13,460
11 Sep 24	3.38000 +0.04	3.55	3.34	3.34	9,654
10 Sep 24	3.34000 -0.07	3.55	3.34	3.41	1,774
09 Sep 24	3.41000 -0.03	3.41	3.40	3.40	440
06 Sep 24	3.44000 -0.08	3.50	3.44	3.45	1,288
05 Sep 24	3.52000 +0.00	3.55	3.50	3.52	1,956
04 Sep 24	3.52000 -0.10	3.61	3.51	3.61	4,018
03 Sep 24	3.62000 -0.07	3.65	3.62	3.62	1,522
02 Sep 24	3.69000 -0.05	3.69	3.57	3.69	1,683
30 Aug 24	3.74000 -0.03	3.76	3.68	3.76	1,201
29 Aug 24	3.77000 -0.06	3.80	3.77	3.80	546
28 Aug 24	3.83000 -0.13	3.92	3.76	3.92	2,014
27 Aug 24	3.96000 +0.16	3.97	3.80	3.80	16,644
26 Aug 24	3.80000 +0.20	3.82	3.61	3.61	30,254
23 Aug 24	3.60000 +0.00	3.64	3.60	3.64	3,792
22 Aug 24	3.60000 +0.00	3.65	3.57	3.60	5,758
21 Aug 24	3.60000 +0.02	3.62	3.58	3.58	4,882
20 Aug 24	3.58000 -0.02	3.60	3.56	3.59	1,434
19 Aug 24	3.60000 -0.02	3.62	3.59	3.59	3,440
16 Aug 24	3.62000 +0.00	3.65	3.58	3.58	888
15 Aug 24	3.62000 -0.03	3.65	3.60	3.62	1,451
14 Aug 24	3.65000 -0.03	3.69	3.62	3.62	4,182
13 Aug 24	3.68000 -0.01	3.70	3.64	3.69	11,277
12 Aug 24	3.69000 -0.01	3.70	3.63	3.70	599
09 Aug 24	3.70000 +0.00	3.73	3.67	3.73	2,895
08 Aug 24	3.70000 -0.14	3.84	3.70	3.83	643
07 Aug 24	3.84000 +0.06	3.85	3.84	3.85	257
06 Aug 24	3.78000 +0.07	3.89	3.72	3.73	1,778
05 Aug 24	3.71000 -0.19	3.89	3.71	3.80	1,186
02 Aug 24	3.90000 +0.00	3.90	3.81	3.90	564
01 Aug 24	3.90000 +0.00	3.95	3.90	3.90	276
31 Jul 24	3.90000 +0.04	3.92	3.80	3.80	3,073
30 Jul 24	3.86000 -0.04	3.94	3.86	3.89	3,488
29 Jul 24	3.90000 +0.05	3.90	3.75	3.75	588
26 Jul 24	3.85000 +0.00	3.95	3.85	3.86	2,816
25 Jul 24	3.85000 +0.00	3.92	3.80	3.84	1,132
24 Jul 24	3.85000 +0.00	3.90	3.84	3.85	950
23 Jul 24	3.85000 -0.12	3.94	3.85	3.94	211
22 Jul 24	3.97000 -0.03	3.97	3.80	3.95	7,994
19 Jul 24	4.00000 +0.00	4.00	3.80	3.96	18,547
18 Jul 24	4.00000 +0.02	4.13	3.82	3.95	19,885
17 Jul 24	3.98000 +0.22	4.00	3.81	3.81	11,645
16 Jul 24	3.76000 -0.23	4.00	3.76	3.98	4,530
15 Jul 24	3.99000 +0.00	4.00	3.98	3.99	10,507
12 Jul 24	3.99000 -0.01	3.99	3.62	3.80	4,476
11 Jul 24	4.00000 +0.00	4.05	3.99	4.00	8,922
10 Jul 24	4.00000 +0.04	4.00	3.95	4.00	4,004
09 Jul 24	3.96000 +0.02	3.98	3.93	3.94	6,728
08 Jul 24	3.94000 -0.26	4.12	3.94	4.10	7,317
05 Jul 24	4.20000 +0.01	4.28	4.20	4.28	1,490
04 Jul 24	4.19000 -0.11	4.30	4.19	4.30	177
03 Jul 24	4.30000 +0.20	4.30	4.08	4.10	8,417
02 Jul 24	4.10000 -0.06	4.14	4.09	4.14	2,400
01 Jul 24	4.16000 +0.00	4.40	4.14	4.16	5,460
28 Jun 24	4.16000 -0.20	4.40	4.13	4.30	8,854
27 Jun 24	4.36000 -0.10	4.55	4.36	4.50	6,091
26 Jun 24	4.46000 +0.01	4.57	4.11	4.45	26,152
25 Jun 24	4.45000 -0.05	4.60	4.40	4.60	7,964
24 Jun 24	4.50000 -0.02	4.52	4.50	4.50	6,516
21 Jun 24	4.52000 -0.13	4.64	4.50	4.64	2,280
20 Jun 24	4.65000 +0.08	4.69	4.60	4.60	2,031
19 Jun 24	4.57000 -0.23	4.80	4.53	4.80	10,364
18 Jun 24	4.80000 -0.20	4.99	4.53	4.99	3,781
17 Jun 24	5.00000 -0.10	5.00	4.75	5.00	2,566
14 Jun 24	5.10000 -0.30	5.50	5.10	5.50	2,732
13 Jun 24	5.40000 +0.10	5.50	5.32	5.32	1,277
12 Jun 24	5.30000 -0.16	5.40	5.30	5.40	2,989
11 Jun 24	5.46000 -0.04	5.50	5.46	5.50	1,906
10 Jun 24	5.50000 -0.10	5.60	5.50	5.60	1,146
07 Jun 24	5.60000 +0.00	5.60	5.56	5.58	297
06 Jun 24	5.60000 +0.06	5.60	5.54	5.54	10
05 Jun 24	5.54000 -0.08	5.54	5.46	5.46	2,310
04 Jun 24	5.62000 -0.24	5.86	5.62	5.86	2,289
03 Jun 24	5.86000 -0.04	6.00	5.82	5.92	490
31 May 24	5.90000 -0.10	6.00	5.90	6.00	2,044
30 May 24	6.00000 +0.04	6.00	5.96	5.96	3,637
29 May 24	5.96000 -0.04	6.00	5.96	5.98	5,686
28 May 24	6.00000 +0.00	6.00	5.98	6.00	734
27 May 24	6.00000 +0.04	6.00	5.96	5.96	10,417
24 May 24	5.96000 +0.14	5.96	5.80	5.80	1,321
23 May 24	5.82000 +0.06	5.82	5.78	5.78	103
22 May 24	5.76000 -0.04	5.82	5.74	5.82	690
21 May 24	5.80000 +0.00	5.82	5.80	5.82	1,501
20 May 24	5.80000 -0.08	5.90	5.80	5.86	380
17 May 24	5.88000 +0.00	5.90	5.88	5.90	167
16 May 24	5.88000 +0.02	5.88	5.88	5.88	144
15 May 24	5.86000 -0.14	6.00	5.86	5.98	1,336
14 May 24	6.00000 +0.16	6.00	5.80	5.84	11,638
13 May 24	5.84000 +0.04	5.84	5.66	5.66	5,566
10 May 24	5.80000 +0.14	5.80	5.66	5.66	1,534
09 May 24	5.66000 +0.02	5.66	5.64	5.64	222
08 May 24	5.64000 +0.06	5.82	5.58	5.58	10,059
07 May 24	5.58000 -0.04	5.64	5.42	5.64	3,873
06 May 24	5.62000 -0.10	6.00	5.52	5.80	9,098
03 May 24	5.72000 +0.12	6.12	5.70	5.70	4,847
02 May 24	5.60000 -0.02	5.70	5.34	5.34	4,244
30 Apr 24	5.62000 -0.38	6.00	5.62	6.00	4,254
29 Apr 24	6.00000 -0.04	6.08	6.00	6.02	6,100
26 Apr 24	6.04000 -0.76	6.16	5.40	6.14	39,540
25 Apr 24	6.80000 -0.02	7.00	6.80	6.82	7,131
24 Apr 24	6.82000 +0.30	6.92	6.54	6.80	4,453
23 Apr 24	6.52000 +0.22	6.70	6.36	6.36	14,677
22 Apr 24	6.30000 +0.02	6.38	6.10	6.26	6,537
19 Apr 24	6.28000 +0.00	6.34	6.10	6.34	647
18 Apr 24	6.28000 +0.02	6.36	6.26	6.26	2,325
17 Apr 24	6.26000 +0.28	6.26	5.98	5.98	18,234
16 Apr 24	5.98000 -0.10	6.10	5.96	6.00	9,853
15 Apr 24	6.08000 +0.36	6.14	5.60	5.60	10,291
12 Apr 24	5.72000 +0.00	5.80	5.60	5.62	10,205
11 Apr 24	5.72000 +0.20	5.78	5.62	5.76	15,953
10 Apr 24	5.52000 +0.10	5.80	5.18	5.46	16,656
09 Apr 24	5.42000 +0.50	5.42	4.92	4.92	29,922
08 Apr 24	4.92000 -0.54	5.56	4.92	5.32	21,841
05 Apr 24	5.46000 +0.32	5.76	5.14	5.26	34,112
04 Apr 24	5.14000 +0.68	5.78	4.58	4.60	68,641
03 Apr 24	4.46000 +0.04	4.50	4.41	4.41	7,967
02 Apr 24	4.42000 -0.01	4.50	4.32	4.41	5,919
28 Mar 24	4.43000 +0.13	4.68	4.20	4.30	29,127
27 Mar 24	4.30000 +0.05	4.30	4.16	4.18	9,912
26 Mar 24	4.25000 +0.03	4.30	4.16	4.30	4,880
25 Mar 24	4.22000 +0.04	4.32	4.11	4.12	8,538
22 Mar 24	4.18000 +0.10	4.40	4.02	4.38	23,424
21 Mar 24	4.08000 -0.10	4.33	4.02	4.18	10,043
20 Mar 24	4.18000 -0.09	4.27	4.13	4.27	4,218
19 Mar 24	4.27000 -0.03	4.31	4.13	4.31	1,732
18 Mar 24	4.30000 +0.20	4.40	4.00	4.08	9,403
15 Mar 24	4.10000 +0.05	4.14	4.05	4.05	2,835
14 Mar 24	4.05000 -0.03	4.30	4.05	4.06	10,388
13 Mar 24	4.08000 +0.03	4.38	4.05	4.05	8,215
12 Mar 24	4.05000 -0.02	4.07	4.00	4.07	8,127
11 Mar 24	4.07000 +0.00	4.18	4.07	4.18	3,629
08 Mar 24	4.07000 -0.03	4.19	4.07	4.10	3,501
07 Mar 24	4.10000 -0.10	4.17	4.07	4.07	21,718
06 Mar 24	4.20000 +0.02	4.38	4.10	4.38	2,705
05 Mar 24	4.18000 +0.01	4.20	4.08	4.17	13,738
04 Mar 24	4.17000 +0.11	4.20	4.07	4.07	2,982
01 Mar 24	4.06000 -0.16	4.30	4.06	4.30	3,087
29 Feb 24	4.22000 -0.07	4.32	4.22	4.30	14,132
28 Feb 24	4.29000 -0.01	4.32	4.22	4.22	11,758
27 Feb 24	4.30000 -0.05	4.33	4.22	4.25	8,780
26 Feb 24	4.35000 -0.15	4.51	4.25	4.50	20,570
23 Feb 24	4.50000 -0.16	4.62	4.50	4.52	6,106
22 Feb 24	4.66000 +0.04	4.70	4.52	4.62	7,192
21 Feb 24	4.62000 +0.20	4.65	4.40	4.41	16,937
20 Feb 24	4.42000 -0.10	4.54	4.42	4.53	3,293
19 Feb 24	4.52000 +0.13	4.63	4.50	4.50	64,292
16 Feb 24	4.39000 +0.09	4.40	4.29	4.30	16,672
15 Feb 24	4.30000 +0.09	4.35	4.22	4.22	23,196
14 Feb 24	4.21000 +0.05	4.30	4.07	4.17	17,645
13 Feb 24	4.16000 -0.14	4.37	4.15	4.35	115,356
12 Feb 24	4.30000 -0.01	4.60	4.28	4.41	51,405
09 Feb 24	4.31000 -0.29	4.64	4.14	4.60	49,360
08 Feb 24	4.60000 -0.30	4.91	4.54	4.90	66,904
07 Feb 24	4.90000 -0.10	5.04	4.50	4.90	43,047
06 Feb 24	5.00000 -0.46	5.70	4.98	5.70	26,556
05 Feb 24	5.46000 -0.54	6.00	5.42	6.00	9,267
02 Feb 24	6.00000 -0.26	6.30	5.98	6.00	5,321
01 Feb 24	6.26000 -0.14	6.38	6.20	6.30	802
31 Jan 24	6.40000 -0.04	6.50	6.30	6.44	885
30 Jan 24	6.44000 -0.20	6.50	6.40	6.50	10,170
29 Jan 24	6.64000 -0.06	6.70	6.60	6.60	609
26 Jan 24	6.70000 -0.14	6.84	6.60	6.84	3,478
25 Jan 24	6.84000 -0.12	6.96	6.70	6.96	1,576
24 Jan 24	6.96000 +0.16	6.98	6.70	6.90	1,201
23 Jan 24	6.80000 +0.00	6.80	6.76	6.76	415
22 Jan 24	6.80000 -0.10	6.96	6.80	6.96	271
19 Jan 24	6.90000 +0.02	6.90	6.88	6.88	349
18 Jan 24	6.88000 -0.02	6.88	6.60	6.64	150
17 Jan 24	6.90000 +0.04	6.90	6.90	6.90	159
16 Jan 24	6.86000 +0.06	6.86	6.60	6.78	569
15 Jan 24	6.80000 -0.28	6.90	6.74	6.90	230
12 Jan 24	7.08000 +0.36	7.08	6.72	6.74	393
11 Jan 24	6.72000 -0.32	7.04	6.72	7.04	1,917
10 Jan 24	7.04000 +0.04	7.06	6.72	7.00	1,879
09 Jan 24	7.00000 +0.14	7.00	6.84	6.84	1,137
08 Jan 24	6.86000 -0.02	6.86	6.70	6.80	5,605
05 Jan 24	6.88000 +0.24	6.88	6.64	6.64	1,095
04 Jan 24	6.64000 -0.24	6.86	6.50	6.86	3,038
03 Jan 24	6.88000 +0.14	6.88	6.70	6.74	851
02 Jan 24	6.74000 -0.30	7.00	6.74	6.96	9,773
29 Dec 23	7.04000 +0.30	7.04	6.62	6.74	2,455
28 Dec 23	6.74000 +0.12	6.74	6.62	6.62	566
27 Dec 23	6.62000 +0.00	6.80	6.52	6.80	3,222
22 Dec 23	6.62000 -0.28	6.84	6.44	6.84	7,191
21 Dec 23	6.90000 +0.12	6.90	6.40	6.76	12,914
20 Dec 23	6.78000 +0.28	6.78	6.50	6.78	2,045
19 Dec 23	6.50000 +0.00	6.70	6.40	6.52	2,464
18 Dec 23	6.50000 +0.00	6.56	6.24	6.50	6,968
15 Dec 23	6.50000 -0.10	6.70	6.50	6.60	1,883
14 Dec 23	6.60000 +0.22	6.60	6.20	6.32	39,924
13 Dec 23	6.38000 +0.00	6.38	6.30	6.32	2,261
12 Dec 23	6.38000 -0.02	6.48	6.34	6.48	3,588
11 Dec 23	6.40000 +0.00	6.40	6.34	6.34	1,343
08 Dec 23	6.40000 -0.10	6.50	6.40	6.50	1,630
07 Dec 23	6.50000 +0.06	6.50	6.46	6.50	245
06 Dec 23	6.44000 -0.02	6.46	6.42	6.46	20,803
05 Dec 23	6.46000 -0.24	6.70	6.34	6.70	1,716
04 Dec 23	6.70000 +0.10	6.70	6.70	6.70	105
01 Dec 23	6.60000 -0.22	6.80	6.60	6.80	2,203
30 Nov 23	6.82000 +0.02	6.82	6.54	6.80	2,933
29 Nov 23	6.80000 -0.12	6.90	6.80	6.90	1,421
28 Nov 23	6.92000 +0.42	7.24	6.58	6.60	4,100
27 Nov 23	6.50000 +0.10	6.56	6.40	6.40	1,504
24 Nov 23	6.40000 -0.08	6.60	6.28	6.48	9,672
23 Nov 23	6.48000 -0.14	6.70	6.46	6.64	9,614
22 Nov 23	6.62000 -0.24	6.90	6.60	6.80	2,282
21 Nov 23	6.86000 -0.04	6.92	6.86	6.92	366
20 Nov 23	6.90000 -0.10	7.00	6.82	7.00	673
17 Nov 23	7.00000 +0.00	7.00	6.90	6.98	2,412
16 Nov 23	7.00000 +0.10	7.00	6.80	6.90	10,623
15 Nov 23	6.90000 -0.10	7.00	6.90	7.00	1,643
14 Nov 23	7.00000 -0.24	7.26	7.00	7.26	1,128
13 Nov 23	7.24000 -0.04	7.30	7.20	7.24	219
10 Nov 23	7.28000 -0.02	7.30	7.02	7.30	1,343
09 Nov 23	7.30000 -0.20	7.30	6.92	6.92	1,788
08 Nov 23	7.50000 +0.00	7.50	7.48	7.48	679
07 Nov 23	7.50000 +0.30	7.50	7.12	7.18	3,259
06 Nov 23	7.20000 +0.20	7.20	7.08	7.10	1,605
03 Nov 23	7.00000 +0.20	7.00	6.70	6.70	1,147
02 Nov 23	6.80000 +0.30	6.90	6.62	6.62	2,097
01 Nov 23	6.50000 -0.16	6.50	6.50	6.50	49
31 Oct 23	6.66000 +0.10	6.66	6.42	6.58	1,480
30 Oct 23	6.56000 +0.00	6.60	6.54	6.54	541
27 Oct 23	6.56000 -0.14	6.90	6.50	6.50	3,191
26 Oct 23	6.70000 +0.00	6.70	6.66	6.68	690
25 Oct 23	6.70000 -0.04	6.78	6.52	6.74	1,618
24 Oct 23	6.74000 -0.14	6.90	6.70	6.90	859
23 Oct 23	6.88000 -0.12	6.90	6.60	6.90	897
20 Oct 23	7.00000 -0.06	7.02	6.92	7.00	3,725
19 Oct 23	7.06000 -0.70	7.70	7.06	7.70	1,485
18 Oct 23	7.76000 -0.04	7.80	7.70	7.80	515
17 Oct 23	7.80000 -0.02	7.82	7.80	7.82	101
16 Oct 23	7.82000 +0.10	7.90	7.82	7.90	130
13 Oct 23	7.72000 -0.28	8.00	7.72	7.98	2,828
12 Oct 23	8.00000 +0.10	8.00	7.90	7.92	5,550
11 Oct 23	7.90000 -0.10	7.98	7.90	7.98	990
10 Oct 23	8.00000 +0.00	8.00	7.80	7.98	1,273
09 Oct 23	8.00000 +0.00	8.00	7.90	7.90	1,575
06 Oct 23	8.00000 +0.00	8.00	7.90	7.98	660
05 Oct 23	8.00000 +0.10	8.00	7.80	7.90	571
04 Oct 23	7.90000 +0.00	7.90	7.90	7.90	2,451
03 Oct 23	7.90000 -0.08	7.98	7.60	7.98	9,206
02 Oct 23	7.98000 -0.02	8.00	7.50	7.98	1,491
29 Sep 23	8.00000 -0.06	8.30	7.80	8.00	1,567
28 Sep 23	8.06000 +0.06	8.30	8.00	8.02	686
27 Sep 23	8.00000 -0.02	8.02	8.00	8.02	481
26 Sep 23	8.02000 +0.02	8.20	8.02	8.02	1,166
25 Sep 23	8.00000 +0.00	8.30	8.00	8.30	851
22 Sep 23	8.00000 -0.02	8.12	8.00	8.12	2,046
21 Sep 23	8.02000 -0.26	8.30	7.90	8.00	1,968
20 Sep 23	8.28000 -0.22	8.50	8.00	8.50	6,467
19 Sep 23	8.50000 -0.10	8.58	8.34	8.58	1,872
18 Sep 23	8.60000 -0.16	8.76	8.50	8.76	1,948
15 Sep 23	8.76000 +0.04	8.76	8.62	8.72	772
14 Sep 23	8.72000 -0.18	8.88	8.72	8.88	248
13 Sep 23	8.90000 -0.18	9.06	8.90	9.06	134
12 Sep 23	9.08000 +0.58	9.10	8.52	8.52	2,818
11 Sep 23	8.50000 -0.10	8.50	8.40	8.50	749
08 Sep 23	8.60000 +0.30	8.60	8.30	8.30	1,201
07 Sep 23	8.30000 -0.10	8.40	8.28	8.40	3,246
06 Sep 23	8.40000 -0.14	8.66	8.40	8.54	972
05 Sep 23	8.54000 +0.00	8.70	8.52	8.52	1,576
04 Sep 23	8.54000 -0.06	8.70	8.54	8.70	430
01 Sep 23	8.60000 -0.10	8.72	8.60	8.70	965
31 Aug 23	8.70000 +0.00	8.74	8.70	8.72	2,357
30 Aug 23	8.70000 -0.30	9.00	8.70	8.98	2,210
29 Aug 23	9.00000 +0.18	9.00	8.80	8.82	2,015
28 Aug 23	8.82000 +0.04	8.82	8.78	8.78	895
25 Aug 23	8.78000 -0.02	8.80	8.60	8.80	420
24 Aug 23	8.80000 +0.00	8.82	8.52	8.82	927
23 Aug 23	8.80000 -0.10	9.00	8.40	9.00	2,117
22 Aug 23	8.90000 +0.10	8.92	8.80	8.80	634
21 Aug 23	8.80000 -0.14	9.10	8.80	9.10	712
18 Aug 23	8.94000 -0.06	9.00	8.94	9.00	3,970
17 Aug 23	9.00000 -0.18	9.18	9.00	9.18	351
16 Aug 23	9.18000 +0.08	9.18	9.00	9.12	804
15 Aug 23	9.10000 -0.10	9.22	9.10	9.22	1,637
14 Aug 23	9.20000 -0.04	9.20	9.20	9.20	1,454
11 Aug 23	9.24000 +0.02	9.24	9.24	9.24	5
10 Aug 23	9.22000 +0.00	9.24	9.22	9.24	1,601
09 Aug 23	9.22000 +0.00	9.24	9.22	9.22	155
08 Aug 23	9.22000 +0.00	9.22	9.22	9.22	222
07 Aug 23	9.22000 -0.02	9.30	9.22	9.30	428
04 Aug 23	9.24000 +0.02	9.24	9.24	9.24	236
03 Aug 23	9.22000 -0.10	9.50	9.22	9.50	2,031
02 Aug 23	9.32000 +0.02	9.32	9.32	9.32	1
01 Aug 23	9.30000 -0.12	9.42	9.30	9.42	731
31 Jul 23	9.42000 -0.10	9.42	9.42	9.42	3,626
28 Jul 23	9.52000 -0.02	9.54	9.50	9.50	109
27 Jul 23	9.54000 +0.06	9.54	9.44	9.48	593
26 Jul 23	9.48000 +0.00	9.50	9.48	9.48	20,540
25 Jul 23	9.48000 +0.00	9.50	9.48	9.50	1,017
24 Jul 23	9.48000 -0.12	9.50	9.46	9.50	1,540
21 Jul 23	9.60000 +0.10	9.60	9.40	9.40	3,710
20 Jul 23	9.50000 -0.10	9.58	9.50	9.58	5,496
19 Jul 23	9.60000 +0.18	9.60	9.36	9.36	1,024
18 Jul 23	9.42000 +0.16	9.42	9.20	9.20	707
17 Jul 23	9.26000 -0.24	9.50	9.26	9.48	2,664
14 Jul 23	9.50000 +0.20	9.50	9.30	9.30	2,490
13 Jul 23	9.30000 -0.34	9.50	9.20	9.30	17,397
12 Jul 23	9.64000 +0.18	9.64	9.42	9.46	2,301
11 Jul 23	9.46000 +0.02	9.46	9.40	9.44	4,289
10 Jul 23	9.44000 -0.10	9.56	9.40	9.54	1,553
07 Jul 23	9.54000 +0.04	9.54	9.32	9.48	1,322
06 Jul 23	9.50000 +0.00	9.50	9.40	9.48	185
05 Jul 23	9.50000 -0.04	9.56	9.50	9.54	415
04 Jul 23	9.54000 +0.04	9.56	9.50	9.50	9,092
03 Jul 23	9.50000 -0.12	9.56	9.00	9.52	5,254
30 Jun 23	9.62000 -0.02	9.64	9.56	9.64	2,327
29 Jun 23	9.64000 -0.06	9.64	9.50	9.60	847
28 Jun 23	9.70000 -0.04	9.74	9.50	9.74	889
27 Jun 23	9.74000 -0.06	9.80	9.40	9.80	3,020
26 Jun 23	9.80000 +0.04	9.90	9.72	9.90	2,963
23 Jun 23	9.76000 +0.00	9.76	9.52	9.76	1,298
22 Jun 23	9.76000 -0.12	9.88	9.62	9.88	1,299
21 Jun 23	9.88000 -0.02	9.90	9.80	9.90	1,001
20 Jun 23	9.90000 +0.10	9.90	9.82	9.82	1,590
19 Jun 23	9.80000 -0.30	10.05	9.78	10.00	1,726
16 Jun 23	10.10000 +0.30	10.10	9.70	9.82	1,690
15 Jun 23	9.80000 -0.20	9.96	9.74	9.96	1,469
14 Jun 23	10.00000 +0.02	10.00	10.00	10.00	202
13 Jun 23	9.98000 -0.07	10.10	9.92	10.10	736
12 Jun 23	10.05000 +0.07	10.05	10.00	10.00	599
09 Jun 23	9.98000 -0.02	10.00	9.98	9.98	47
08 Jun 23	10.00000 +0.10	10.00	9.88	9.90	2,363
07 Jun 23	9.90000 +0.08	9.92	9.78	9.82	772
06 Jun 23	9.82000 -0.04	9.92	9.82	9.92	1,241
05 Jun 23	9.86000 -0.10	9.96	9.82	9.82	548
02 Jun 23	9.96000 +0.04	9.96	9.90	9.94	664
01 Jun 23	9.92000 +0.12	10.00	9.72	9.76	4,615
31 May 23	9.80000 -0.02	9.82	9.80	9.82	76
30 May 23	9.82000 +0.00	9.84	9.50	9.82	5,476
29 May 23	9.82000 -0.08	9.90	9.82	9.90	1,333
26 May 23	9.90000 +0.06	9.90	9.80	9.84	638
25 May 23	9.84000 +0.08	9.90	9.74	9.76	5,060
24 May 23	9.76000 -0.04	9.78	9.62	9.78	400
23 May 23	9.80000 +0.00	9.80	9.70	9.78	707
22 May 23	9.80000 +0.00	9.80	9.70	9.70	2,358
19 May 23	9.80000 +0.10	9.80	9.62	9.80	1,542
18 May 23	9.70000 -0.06	9.80	9.70	9.76	439
17 May 23	9.76000 +0.02	9.80	9.74	9.78	6,065
16 May 23	9.74000 -0.24	9.78	9.66	9.78	8,591
15 May 23	9.98000 -0.32	10.30	9.86	10.30	3,103
12 May 23	10.30000 +0.00	10.30	10.20	10.25	1,434
11 May 23	10.30000 +0.00	10.35	10.05	10.35	1,324
10 May 23	10.30000 +1.32	10.35	9.60	9.60	25,045
09 May 23	8.98000 +0.14	9.10	8.86	8.86	2,085
08 May 23	8.84000 -0.26	9.00	8.76	8.82	1,469
05 May 23	9.10000 +0.16	9.10	8.84	8.90	995
04 May 23	8.94000 +0.00	8.96	8.86	8.94	608
03 May 23	8.94000 +0.14	8.94	8.80	8.82	636
02 May 23	8.80000 -0.20	8.90	8.72	8.90	755
28 Apr 23	9.00000 +0.08	9.00	8.92	8.92	1,316
27 Apr 23	8.92000 +0.42	9.02	8.68	8.70	15,328
26 Apr 23	8.50000 +0.02	8.58	8.48	8.48	12,127
25 Apr 23	8.48000 +0.02	8.56	8.42	8.42	476
24 Apr 23	8.46000 -0.24	8.70	8.40	8.70	2,674
21 Apr 23	8.70000 -0.04	8.74	8.70	8.72	10,350
20 Apr 23	8.74000 -0.12	9.00	8.68	8.86	1,639
19 Apr 23	8.86000 -0.08	8.94	8.86	8.94	1,445
18 Apr 23	8.94000 +0.12	8.94	8.68	8.82	3,001
17 Apr 23	8.82000 +0.02	9.00	8.50	8.66	12,816
14 Apr 23	8.80000 -0.10	9.00	8.78	8.90	7,939
13 Apr 23	8.90000 -0.02	9.00	8.84	8.92	13,882
12 Apr 23	8.92000 -0.08	9.00	8.92	9.00	740
11 Apr 23	9.00000 +0.54	9.20	8.48	8.50	92,723
06 Apr 23	8.46000 +0.06	8.68	8.42	8.42	2,726
05 Apr 23	8.40000 -0.10	8.50	8.32	8.40	1,553
04 Apr 23	8.50000 +0.12	8.50	8.28	8.32	7,550
03 Apr 23	8.38000 -0.21	8.68	8.38	8.60	6,521
31 Mar 23	8.59000 -0.24	8.82	8.37	8.81	10,232
30 Mar 23	8.83000 -0.02	9.00	8.83	9.00	491
29 Mar 23	8.85000 +0.05	8.99	8.80	8.81	3,084
28 Mar 23	8.80000 +0.00	8.81	8.78	8.81	248
27 Mar 23	8.80000 +0.00	9.00	8.78	9.00	4,448
24 Mar 23	8.80000 -0.15	8.90	8.78	8.82	13,814
23 Mar 23	8.95000 -0.01	8.97	8.89	8.97	10,068
22 Mar 23	8.96000 -0.13	9.09	8.93	9.09	6,961
21 Mar 23	9.09000 +0.09	9.10	8.93	8.95	6,857
20 Mar 23	9.00000 +0.00	9.03	8.90	8.90	10,457
17 Mar 23	9.00000 +0.07	9.00	8.90	8.92	6,533
16 Mar 23	8.93000 +0.03	8.99	8.80	8.80	8,981
15 Mar 23	8.90000 -0.09	9.00	8.78	8.98	6,577
14 Mar 23	8.99000 -0.08	9.03	8.99	9.00	1,883
13 Mar 23	9.07000 -0.02	9.15	9.00	9.10	5,290
10 Mar 23	9.09000 +0.02	9.20	9.00	9.00	5,241
09 Mar 23	9.07000 -0.03	9.15	9.00	9.15	2,381
08 Mar 23	9.10000 +0.09	9.10	9.00	9.01	6,461
07 Mar 23	9.01000 -0.04	9.15	9.01	9.15	7,189
06 Mar 23	9.05000 -0.11	9.12	9.00	9.10	4,368
03 Mar 23	9.16000 +0.11	9.16	9.10	9.10	843
02 Mar 23	9.05000 -0.13	9.18	9.05	9.18	757
01 Mar 23	9.18000 +0.18	9.18	8.92	9.00	2,004
28 Feb 23	9.00000 +0.00	9.00	8.83	9.00	1,427
27 Feb 23	9.00000 +0.00	9.00	8.98	9.00	2,860
24 Feb 23	9.00000 -0.10	9.10	9.00	9.10	545
23 Feb 23	9.10000 +0.04	9.15	8.82	9.15	3,663
22 Feb 23	9.06000 +0.01	9.20	8.99	9.20	907
21 Feb 23	9.05000 -0.05	9.10	9.00	9.10	2,159
20 Feb 23	9.10000 +0.02	9.20	9.06	9.08	1,625
17 Feb 23	9.08000 -0.02	9.15	9.08	9.13	1,273
16 Feb 23	9.10000 -0.30	9.40	9.10	9.40	2,900
15 Feb 23	9.40000 +0.02	9.40	9.00	9.38	2,951
14 Feb 23	9.38000 +0.03	9.40	9.00	9.40	3,921
13 Feb 23	9.35000 -0.05	9.40	9.28	9.31	2,687
10 Feb 23	9.40000 +0.00	9.44	9.32	9.39	623
09 Feb 23	9.40000 +0.01	9.40	9.31	9.40	211
08 Feb 23	9.39000 -0.11	9.49	9.32	9.40	1,607
07 Feb 23	9.50000 +0.15	9.50	9.33	9.50	4,631
06 Feb 23	9.35000 -0.07	9.50	9.35	9.50	2,196
03 Feb 23	9.42000 +0.12	9.42	9.32	9.40	838
02 Feb 23	9.30000 -0.11	9.50	9.30	9.30	4,315
01 Feb 23	9.41000 +0.11	9.50	9.30	9.50	576
31 Jan 23	9.30000 -0.04	9.49	9.26	9.31	3,635
30 Jan 23	9.34000 -0.36	9.74	9.30	9.74	11,205
27 Jan 23	9.70000 -0.50	10.06	9.65	10.04	10,799
26 Jan 23	10.20000 -0.08	10.38	10.20	10.20	5,286
25 Jan 23	10.28000 +0.02	10.46	10.20	10.46	2,657
24 Jan 23	10.26000 -0.14	10.50	10.22	10.50	4,213
23 Jan 23	10.40000 +0.30	10.50	10.10	10.10	2,657
20 Jan 23	10.10000 +0.10	10.10	9.95	10.06	21,101
19 Jan 23	10.00000 -0.18	10.20	10.00	10.20	2,147
18 Jan 23	10.18000 +0.08	10.20	10.02	10.10	3,796
17 Jan 23	10.10000 -0.10	10.20	10.02	10.20	4,645
16 Jan 23	10.20000 +0.00	10.28	10.16	10.28	2,717
13 Jan 23	10.20000 +0.02	10.20	10.00	10.10	5,312
12 Jan 23	10.18000 +0.02	10.18	10.02	10.10	41,442
11 Jan 23	10.16000 +0.04	10.30	10.04	10.30	23,343
10 Jan 23	10.12000 +0.02	10.38	10.06	10.20	2,782
09 Jan 23	10.10000 -0.32	10.60	10.04	10.42	2,836
06 Jan 23	10.42000 +0.22	10.60	9.90	9.90	3,976
05 Jan 23	10.20000 +0.12	10.20	10.04	10.08	2,471
04 Jan 23	10.08000 +0.04	10.20	9.90	10.02	4,287
03 Jan 23	10.04000 -0.10	10.16	9.98	10.14	8,807
02 Jan 23	10.14000 -0.28	10.70	10.10	10.20	10,612
30 Dec 22	10.42000 -0.16	10.64	10.42	10.60	2,572
29 Dec 22	10.58000 +0.10	10.70	10.08	10.70	6,299
28 Dec 22	10.48000 +0.64	10.50	9.60	9.84	4,967
27 Dec 22	9.84000 -0.01	9.84	9.54	9.84	3,592
23 Dec 22	9.85000 +0.00	9.85	9.54	9.84	8,141
22 Dec 22	9.85000 -0.05	9.89	9.65	9.80	2,065
21 Dec 22	9.90000 +0.13	9.90	9.75	9.77	1,211
20 Dec 22	9.77000 -0.19	9.97	9.62	9.91	2,110
19 Dec 22	9.96000 +0.23	9.98	9.80	9.80	748
16 Dec 22	9.73000 -0.07	9.80	9.60	9.70	504
15 Dec 22	9.80000 -0.01	9.90	9.56	9.90	6,587
14 Dec 22	9.81000 -0.19	10.20	9.73	10.20	4,599
13 Dec 22	10.00000 +0.00	10.30	9.81	10.00	3,132
12 Dec 22	10.00000 +0.06	10.00	9.61	9.84	6,277
09 Dec 22	9.94000 -0.02	9.99	9.90	9.98	3,754
08 Dec 22	9.96000 +0.02	10.00	9.80	9.89	15,994
07 Dec 22	9.94000 -0.12	10.06	9.85	10.04	22,195
06 Dec 22	10.06000 -0.32	10.40	10.06	10.40	4,435
05 Dec 22	10.38000 -0.02	10.38	10.32	10.38	697
02 Dec 22	10.40000 -0.04	10.50	10.36	10.44	1,495
01 Dec 22	10.44000 -0.06	10.58	10.32	10.58	6,892
30 Nov 22	10.50000 +0.00	10.58	10.40	10.50	1,315
29 Nov 22	10.50000 +0.10	10.58	10.36	10.42	3,963
28 Nov 22	10.40000 -0.18	10.78	10.40	10.58	5,542
25 Nov 22	10.58000 +0.12	10.60	10.50	10.50	3,544
24 Nov 22	10.46000 -0.24	10.68	10.40	10.50	17,068
23 Nov 22	10.70000 +0.22	10.70	10.50	10.70	3,292
22 Nov 22	10.48000 -0.28	10.80	10.44	10.80	2,260
21 Nov 22	10.76000 +0.00	10.80	10.60	10.80	660
18 Nov 22	10.76000 -0.14	11.00	10.62	10.92	2,693
17 Nov 22	10.90000 -0.04	11.06	10.82	10.90	7,553
16 Nov 22	10.94000 -0.28	11.30	10.86	11.22	4,763
15 Nov 22	11.22000 -0.06	11.36	11.22	11.28	1,155
14 Nov 22	11.28000 -0.08	11.48	11.20	11.34	724
11 Nov 22	11.36000 +0.12	11.46	11.20	11.24	1,468
10 Nov 22	11.24000 -0.56	11.60	11.20	11.50	8,240
09 Nov 22	11.80000 +0.00	12.00	11.66	11.66	1,677
08 Nov 22	11.80000 +0.00	11.80	11.80	11.80	980
07 Nov 22	11.80000 +0.10	11.80	11.50	11.68	2,852
04 Nov 22	11.70000 +0.14	11.78	11.56	11.56	517
03 Nov 22	11.56000 -0.24	11.80	11.50	11.50	2,158
02 Nov 22	11.80000 -0.10	11.90	11.70	11.88	117
01 Nov 22	11.90000 +0.38	11.90	11.46	11.46	598
31 Oct 22	11.52000 +0.00	11.52	11.50	11.50	71
28 Oct 22	11.52000 -0.06	11.66	11.50	11.66	440
27 Oct 22	11.58000 -0.42	12.00	11.58	12.00	1,748
26 Oct 22	12.00000 -0.30	12.28	12.00	12.14	1,870
25 Oct 22	12.30000 +0.26	12.30	11.80	12.20	4,644
24 Oct 22	12.04000 +0.10	12.10	12.00	12.10	1,990
21 Oct 22	11.94000 +0.00	12.00	11.80	11.90	813
20 Oct 22	11.94000 +0.08	12.00	11.82	11.92	481
19 Oct 22	11.86000 -0.26	12.10	11.70	12.10	1,062
18 Oct 22	12.12000 +0.02	12.20	11.96	12.00	726
17 Oct 22	12.10000 +0.30	12.10	11.50	11.90	1,556
14 Oct 22	11.80000 +0.10	11.90	11.70	11.70	2,556
13 Oct 22	11.70000 +0.20	11.70	11.44	11.44	270
12 Oct 22	11.50000 -0.10	11.70	11.30	11.38	892
11 Oct 22	11.60000 +0.06	11.70	11.54	11.54	936
10 Oct 22	11.54000 -0.18	11.70	11.40	11.70	1,737
07 Oct 22	11.72000 -0.28	12.00	11.02	12.00	4,577
06 Oct 22	12.00000 -0.02	12.28	11.84	12.28	1,365
05 Oct 22	12.02000 -0.28	12.50	11.84	12.50	5,137
04 Oct 22	12.30000 +0.20	12.52	12.02	12.52	502
03 Oct 22	12.10000 -0.80	12.98	12.10	12.90	5,213
30 Sep 22	12.90000 -0.22	13.38	12.90	13.36	6,935
29 Sep 22	13.12000 +0.12	13.20	12.92	12.98	2,356
28 Sep 22	13.00000 +0.00	13.20	12.60	13.00	3,702
27 Sep 22	13.00000 -0.10	13.10	12.80	13.10	2,835
26 Sep 22	13.10000 +0.16	13.10	12.66	12.94	3,955
23 Sep 22	12.94000 +0.38	12.98	12.56	12.56	2,706
22 Sep 22	12.56000 -0.14	12.70	12.56	12.60	550
21 Sep 22	12.70000 +0.10	12.70	12.60	12.62	1,488
20 Sep 22	12.60000 -0.22	13.10	12.60	12.82	15,429
19 Sep 22	12.82000 +0.02	12.84	12.78	12.78	1,854
16 Sep 22	12.80000 +0.40	12.80	12.40	12.40	8,400
15 Sep 22	12.40000 +0.00	12.40	12.20	12.40	802
14 Sep 22	12.40000 -0.20	12.40	12.30	12.40	438
13 Sep 22	12.60000 +0.20	12.60	12.00	12.40	730
12 Sep 22	12.40000 -0.10	12.48	12.20	12.48	269
09 Sep 22	12.50000 +0.32	12.50	12.20	12.20	1,587
08 Sep 22	12.18000 +0.18	12.18	11.80	11.92	776
07 Sep 22	12.00000 -0.30	12.40	12.00	12.16	2,328
06 Sep 22	12.30000 -0.10	12.38	12.20	12.38	2,742
05 Sep 22	12.40000 -0.08	12.40	12.28	12.28	371
02 Sep 22	12.48000 +0.18	12.48	12.28	12.28	38
01 Sep 22	12.30000 -0.10	12.50	12.20	12.50	1,985
31 Aug 22	12.40000 -0.10	12.48	12.40	12.48	92
30 Aug 22	12.50000 +0.10	12.50	12.40	12.42	698
29 Aug 22	12.40000 +0.00	12.50	12.40	12.40	1,618
26 Aug 22	12.40000 +0.00	12.50	12.40	12.42	231
25 Aug 22	12.40000 -0.10	12.50	12.40	12.48	1,038
24 Aug 22	12.50000 +0.00	12.60	12.44	12.52	904
23 Aug 22	12.50000 +0.00	12.80	12.48	12.50	1,950
22 Aug 22	12.50000 +0.14	12.60	12.50	12.60	752
19 Aug 22	12.36000 -0.28	12.64	12.00	12.56	3,150
18 Aug 22	12.64000 +0.06	13.00	12.60	12.62	1,813
17 Aug 22	12.58000 -0.04	12.62	12.58	12.62	567
16 Aug 22	12.62000 -0.18	12.96	12.50	12.80	1,811
15 Aug 22	12.80000 -0.20	13.00	12.80	12.90	139
12 Aug 22	13.00000 -0.06	13.06	12.80	13.06	294
11 Aug 22	13.06000 +0.26	13.06	13.00	13.00	450
10 Aug 22	12.80000 -0.50	13.20	12.80	13.10	10,239
09 Aug 22	13.30000 +0.00	13.46	13.30	13.46	233
08 Aug 22	13.30000 +0.08	13.48	13.10	13.24	3,198
05 Aug 22	13.22000 -0.28	13.48	13.22	13.48	247
04 Aug 22	13.50000 +0.24	13.50	13.22	13.26	469
03 Aug 22	13.26000 -0.34	13.48	13.20	13.20	1,108
02 Aug 22	13.60000 +0.10	13.70	13.16	13.70	3,489
01 Aug 22	13.50000 +0.12	13.50	13.06	13.40	1,252
29 Jul 22	13.38000 +0.22	13.38	13.12	13.38	442
28 Jul 22	13.16000 +0.00	13.40	13.14	13.40	537
27 Jul 22	13.16000 -0.04	13.36	13.06	13.36	3,382
26 Jul 22	13.20000 -0.42	13.56	13.20	13.40	1,012
25 Jul 22	13.62000 +0.16	13.68	13.36	13.64	1,553
22 Jul 22	13.46000 -0.04	13.66	13.46	13.66	847
21 Jul 22	13.50000 +0.20	13.70	13.32	13.50	3,365
20 Jul 22	13.30000 -0.20	13.50	13.30	13.48	3,280
19 Jul 22	13.50000 +0.10	13.62	13.32	13.62	1,541
18 Jul 22	13.40000 +0.56	13.70	13.00	13.30	7,418
15 Jul 22	12.84000 -0.16	13.30	12.84	13.20	2,616
14 Jul 22	13.00000 +0.18	13.30	12.80	12.80	2,964
13 Jul 22	12.82000 +0.14	13.40	12.76	12.78	7,731
12 Jul 22	12.68000 +0.46	12.70	12.14	12.22	5,036
11 Jul 22	12.22000 -0.08	12.50	12.12	12.30	7,646
08 Jul 22	12.30000 +0.00	12.30	12.28	12.28	976
07 Jul 22	12.30000 +0.26	12.30	12.04	12.04	1,650
06 Jul 22	12.04000 -0.10	12.14	12.04	12.14	1,294
05 Jul 22	12.14000 +0.16	12.14	12.02	12.02	336
04 Jul 22	11.98000 -0.12	12.30	11.98	12.20	1,879
01 Jul 22	12.10000 +0.10	12.18	11.88	11.90	1,178
30 Jun 22	12.00000 -0.06	12.20	11.94	12.00	3,377
29 Jun 22	12.06000 -0.44	12.50	12.00	12.50	6,256
28 Jun 22	12.50000 +0.32	12.60	12.00	12.60	3,132
27 Jun 22	12.18000 +0.26	12.28	11.82	11.82	2,690
24 Jun 22	11.92000 -0.04	12.10	11.84	11.96	1,548
23 Jun 22	11.96000 -0.14	12.08	11.90	12.00	2,181
22 Jun 22	12.10000 +0.10	12.18	11.84	12.00	1,858
21 Jun 22	12.00000 -0.10	12.54	11.90	12.16	4,789
20 Jun 22	12.10000 -0.58	12.68	12.10	12.68	11,870
17 Jun 22	12.68000 -0.72	13.46	12.20	13.40	12,056
16 Jun 22	13.40000 -0.10	13.96	13.40	13.50	2,521
15 Jun 22	13.50000 -0.08	14.00	13.50	13.58	5,240
14 Jun 22	13.58000 -0.12	13.58	13.50	13.50	287
13 Jun 22	13.70000 -0.10	13.88	13.40	13.70	7,362
10 Jun 22	13.80000 -0.20	14.00	13.80	13.98	947
09 Jun 22	14.00000 +0.18	14.00	13.82	13.82	2,566
08 Jun 22	13.82000 -0.18	14.00	13.80	14.00	419
07 Jun 22	14.00000 -0.24	14.28	13.80	14.04	4,018
06 Jun 22	14.24000 -0.06	14.30	14.20	14.30	970
03 Jun 22	14.30000 +0.26	14.30	14.04	14.04	1,114
02 Jun 22	14.04000 -0.16	14.22	14.02	14.22	3,732
01 Jun 22	14.20000 +0.02	14.32	14.16	14.16	1,193
31 May 22	14.18000 +0.28	14.18	13.82	13.90	7,551
30 May 22	13.90000 +0.00	13.90	13.70	13.70	1,587
27 May 22	13.90000 +0.30	13.90	13.60	13.60	1,367
26 May 22	13.60000 +0.20	13.60	13.40	13.42	836
25 May 22	13.40000 -0.22	13.60	13.32	13.60	10,152
24 May 22	13.62000 +0.08	13.70	13.52	13.52	365
23 May 22	13.54000 +0.12	13.68	13.40	13.40	3,950
20 May 22	13.42000 -0.48	13.96	13.42	13.92	2,536
19 May 22	13.90000 -0.10	14.18	13.90	14.00	1,879
18 May 22	14.00000 -0.14	14.16	14.00	14.00	1,441
17 May 22	14.14000 +0.04	14.18	14.02	14.08	856
16 May 22	14.10000 +0.08	14.10	14.00	14.02	2,041
13 May 22	14.02000 +0.12	14.04	13.86	14.00	7,344
12 May 22	13.90000 -0.18	14.14	13.82	14.00	10,988
11 May 22	14.08000 +0.04	14.18	14.00	14.00	6,021
10 May 22	14.04000 +0.02	14.22	13.92	14.06	19,566
09 May 22	14.02000 +0.62	14.28	13.50	13.50	51,032
06 May 22	13.40000 +0.52	13.50	12.88	13.16	38,373
05 May 22	12.88000 +0.32	13.02	12.46	12.46	9,114
04 May 22	12.56000 +0.26	12.56	12.46	12.56	2,602
03 May 22	12.30000 +0.54	12.56	11.46	11.80	6,289
02 May 22	11.76000 -0.04	11.84	11.72	11.80	2,239
29 Apr 22	11.80000 +0.00	12.00	11.80	11.82	1,108
28 Apr 22	11.80000 +0.32	12.00	11.42	11.60	4,799
27 Apr 22	11.48000 -0.12	11.60	11.40	11.60	1,578
26 Apr 22	11.60000 -0.10	11.80	11.10	11.74	2,176
25 Apr 22	11.70000 -0.28	12.00	11.64	12.00	1,175
22 Apr 22	11.98000 +0.20	12.00	11.90	12.00	1,261
21 Apr 22	11.78000 -0.56	12.50	11.70	12.50	17,520
20 Apr 22	12.34000 -0.26	12.60	12.34	12.60	3,391
19 Apr 22	12.60000 -0.28	12.82	12.54	12.80	5,324
14 Apr 22	12.88000 -0.28	13.10	12.88	13.00	4,886
13 Apr 22	13.16000 +0.28	13.20	12.80	12.80	1,845
12 Apr 22	12.88000 -0.48	13.10	12.70	13.00	6,107
11 Apr 22	13.36000 +0.40	13.38	12.80	12.80	5,047
08 Apr 22	12.96000 +0.34	12.96	12.52	12.74	4,120
07 Apr 22	12.62000 -0.28	12.96	12.62	12.92	11,036
06 Apr 22	12.90000 -0.34	13.24	12.80	13.10	4,095
05 Apr 22	13.24000 +0.14	13.24	13.00	13.10	3,419
04 Apr 22	13.10000 +0.36	13.16	12.84	12.90	2,787
01 Apr 22	12.74000 -0.26	13.00	12.74	12.80	2,333
31 Mar 22	13.00000 -0.30	13.38	12.80	13.16	7,845
30 Mar 22	13.30000 +0.38	13.46	12.94	13.00	11,689
29 Mar 22	12.92000 +0.42	13.38	12.18	13.38	35,217
28 Mar 22	12.50000 +0.82	12.98	11.68	11.68	29,930
25 Mar 22	11.68000 +0.88	12.20	11.18	11.18	15,522
24 Mar 22	10.80000 +0.10	10.80	10.60	10.70	4,011
23 Mar 22	10.70000 -0.26	11.00	10.70	11.00	2,007
22 Mar 22	10.96000 +0.46	10.96	10.54	10.70	7,676
21 Mar 22	10.50000 +0.44	10.68	10.12	10.48	149,573
18 Mar 22	10.06000 -0.14	10.22	10.02	10.20	1,836
17 Mar 22	10.20000 -0.12	10.68	10.20	10.32	5,363
16 Mar 22	10.32000 +0.02	10.58	10.32	10.40	4,322
15 Mar 22	10.30000 -0.38	10.54	9.93	10.50	9,615
14 Mar 22	10.68000 +0.78	10.68	10.00	10.20	7,399
11 Mar 22	9.90000 +1.15	9.90	8.70	8.70	27,991
10 Mar 22	8.75000 -0.25	9.09	8.71	9.00	6,547
09 Mar 22	9.00000 +0.14	9.20	8.80	9.00	10,598
08 Mar 22	8.86000 +0.06	9.00	8.71	8.71	2,156
07 Mar 22	8.80000 -0.65	9.06	8.59	9.05	8,580
04 Mar 22	9.45000 +0.00	9.55	9.21	9.46	7,365
03 Mar 22	9.45000 -0.42	10.00	9.45	9.90	1,849
02 Mar 22	9.87000 -0.07	10.00	9.43	9.89	6,741
01 Mar 22	9.94000 -0.16	10.00	9.40	10.00	4,274
28 Feb 22	10.10000 +0.39	10.10	9.65	9.70	2,437
25 Feb 22	9.71000 -0.18	9.80	9.00	9.70	8,450
24 Feb 22	9.89000 -0.25	10.16	9.80	10.16	5,655
23 Feb 22	10.14000 -0.22	10.48	10.12	10.48	3,173
22 Feb 22	10.36000 +0.26	10.48	9.95	10.04	7,999
21 Feb 22	10.10000 -0.18	10.56	10.04	10.24	3,322
18 Feb 22	10.28000 -0.16	10.58	10.28	10.30	5,403
17 Feb 22	10.44000 -0.06	10.50	10.34	10.50	2,142
16 Feb 22	10.50000 -0.24	10.74	10.30	10.74	3,978
15 Feb 22	10.74000 +0.06	10.74	10.60	10.66	4,879
14 Feb 22	10.68000 -0.28	10.84	10.60	10.74	4,729
11 Feb 22	10.96000 +0.16	10.98	10.70	10.86	2,326
10 Feb 22	10.80000 +0.00	10.86	10.70	10.80	13,414
09 Feb 22	10.80000 +0.02	10.88	10.78	10.78	2,185
08 Feb 22	10.78000 +0.00	10.78	10.64	10.76	3,272
07 Feb 22	10.78000 +0.18	10.90	10.52	10.56	5,857
04 Feb 22	10.60000 -1.00	11.70	10.56	11.70	31,368
03 Feb 22	11.60000 -0.40	12.04	11.32	12.02	4,138
02 Feb 22	12.00000 +0.00	12.20	11.98	11.98	3,225
01 Feb 22	12.00000 -0.10	12.18	11.40	12.00	20,798
31 Jan 22	12.10000 -0.08	12.18	11.90	11.90	1,004
28 Jan 22	12.18000 -0.48	12.24	11.88	12.16	18,675
27 Jan 22	12.66000 -0.18	12.84	12.60	12.84	2,575
26 Jan 22	12.84000 +0.02	13.00	12.80	12.90	1,168
25 Jan 22	12.82000 -0.08	12.94	12.82	12.84	450
24 Jan 22	12.90000 -0.20	13.10	12.80	13.10	6,239
21 Jan 22	13.10000 +0.08	13.10	12.82	13.00	2,914
20 Jan 22	13.02000 -0.06	13.04	12.82	13.00	3,350
19 Jan 22	13.08000 +0.00	13.08	13.06	13.06	150
18 Jan 22	13.08000 +0.02	13.10	12.86	13.04	5,059
17 Jan 22	13.06000 -0.10	13.14	13.00	13.14	1,681
14 Jan 22	13.16000 -0.48	13.68	12.86	13.60	8,093
13 Jan 22	13.64000 +0.04	13.80	13.60	13.62	3,477
12 Jan 22	13.60000 +0.18	13.66	13.48	13.48	3,758
11 Jan 22	13.42000 +0.08	13.44	13.30	13.30	1,393
10 Jan 22	13.34000 +0.12	13.40	13.30	13.30	539
07 Jan 22	13.22000 -0.08	13.32	13.18	13.20	3,744
06 Jan 22	13.30000 +0.10	13.40	13.10	13.10	1,500
05 Jan 22	13.20000 -0.20	13.48	13.10	13.40	8,959
04 Jan 22	13.40000 -0.08	13.50	13.40	13.48	1,382
03 Jan 22	13.48000 +0.04	13.66	13.46	13.48	3,347
31 Dec 21	13.44000 -0.04	13.48	13.40	13.42	438
30 Dec 21	13.48000 -0.14	13.58	13.40	13.52	1,964
29 Dec 21	13.62000 +0.02	13.76	13.52	13.58	3,957
28 Dec 21	13.60000 -0.16	13.76	13.60	13.74	818
27 Dec 21	13.76000 +0.36	13.76	13.40	13.40	3,379
24 Dec 21	13.40000 -0.02	13.42	13.40	13.40	522
23 Dec 21	13.42000 +0.12	13.42	13.30	13.30	2,472
22 Dec 21	13.30000 +0.00	13.34	13.20	13.28	4,068
21 Dec 21	13.30000 +0.10	13.30	13.10	13.20	3,007
20 Dec 21	13.20000 +0.08	13.22	13.00	13.00	2,010
17 Dec 21	13.12000 +0.22	13.26	12.90	12.90	6,643
16 Dec 21	12.90000 -0.12	13.36	12.80	13.02	4,162
15 Dec 21	13.02000 +0.06	13.02	12.88	12.98	536
14 Dec 21	12.96000 +0.02	12.98	12.82	12.98	1,035
13 Dec 21	12.94000 +0.16	12.98	12.80	12.86	2,723
10 Dec 21	12.78000 +0.28	13.10	12.48	12.50	3,603
09 Dec 21	12.50000 +0.44	12.52	12.06	12.26	19,093
08 Dec 21	12.06000 -0.14	12.30	12.06	12.30	1,741
07 Dec 21	12.20000 +0.08	12.28	12.00	12.10	2,366
06 Dec 21	12.12000 +0.08	12.34	11.64	12.00	4,122
03 Dec 21	12.04000 -0.48	12.52	12.04	12.52	1,141
02 Dec 21	12.52000 +0.42	12.52	12.00	12.00	9,820
01 Dec 21	12.10000 -0.42	12.50	11.60	12.50	9,861
30 Nov 21	12.52000 -0.48	13.04	12.50	13.02	5,811
29 Nov 21	13.00000 -0.26	13.28	13.00	13.24	2,888
26 Nov 21	13.26000 -0.18	13.50	13.20	13.40	5,267
25 Nov 21	13.44000 -0.10	13.60	13.40	13.40	2,991
24 Nov 21	13.54000 -0.04	13.70	13.54	13.70	1,273
23 Nov 21	13.58000 +0.20	14.00	13.34	13.38	4,821
22 Nov 21	13.38000 -0.58	13.98	13.36	13.70	11,901
19 Nov 21	13.96000 -0.14	14.18	13.80	14.18	5,795
18 Nov 21	14.10000 -0.08	14.14	13.92	14.14	1,166
17 Nov 21	14.18000 -0.22	14.40	14.00	14.30	2,812
16 Nov 21	14.40000 +0.18	14.40	14.22	14.40	3,655
15 Nov 21	14.22000 -0.14	14.54	14.22	14.50	6,057
12 Nov 21	14.36000 -0.50	14.88	14.34	14.88	10,363
11 Nov 21	14.86000 +0.60	14.90	14.22	14.26	9,552
10 Nov 21	14.26000 +0.20	14.28	13.90	14.08	13,967
09 Nov 21	14.06000 +0.66	14.10	13.60	13.72	18,781
08 Nov 21	13.40000 +0.20	13.94	13.40	13.62	14,922
05 Nov 21	13.20000 -0.10	13.50	13.20	13.50	7,459
04 Nov 21	13.30000 -0.08	13.52	13.18	13.40	9,658
03 Nov 21	13.38000 -0.50	13.88	13.38	13.88	7,730
02 Nov 21	13.88000 +0.02	14.04	13.78	14.00	6,137
01 Nov 21	13.86000 -0.04	14.04	13.86	13.92	4,292
29 Oct 21	13.90000 -0.20	14.06	13.90	14.06	2,363
28 Oct 21	14.10000 +0.30	14.10	13.80	13.80	8,915
27 Oct 21	13.80000 +0.22	13.80	13.54	13.64	4,979
26 Oct 21	13.58000 +0.14	13.66	13.42	13.42	2,561
25 Oct 21	13.44000 +0.18	13.60	13.22	13.36	6,348
22 Oct 21	13.26000 +0.08	13.28	13.18	13.18	2,166
21 Oct 21	13.18000 +0.18	13.28	13.06	13.06	9,546
20 Oct 21	13.00000 +0.26	13.06	12.74	12.74	8,096
19 Oct 21	12.74000 +0.44	12.86	12.30	12.30	9,448
18 Oct 21	12.30000 -0.04	12.38	12.30	12.30	8,062
15 Oct 21	12.34000 +0.14	12.36	12.22	12.30	2,947
14 Oct 21	12.20000 -0.16	12.38	12.20	12.38	1,054
13 Oct 21	12.36000 -0.02	12.38	12.18	12.38	1,737
12 Oct 21	12.38000 +0.54	12.38	11.80	11.84	7,736
11 Oct 21	11.84000 +0.22	11.84	11.60	11.60	7,167
08 Oct 21	11.62000 +0.00	11.74	11.50	11.60	6,170
07 Oct 21	11.62000 -0.10	11.80	11.60	11.80	4,943
06 Oct 21	11.72000 -0.34	12.06	11.66	12.00	7,921
05 Oct 21	12.06000 +0.40	12.18	11.66	11.66	6,676
04 Oct 21	11.66000 +0.28	11.78	11.40	11.40	7,936
01 Oct 21	11.38000 -0.22	11.60	11.12	11.54	8,577
30 Sep 21	11.60000 -0.20	11.84	11.56	11.80	3,505
29 Sep 21	11.80000 +0.72	11.88	11.10	11.10	13,932
28 Sep 21	11.08000 -0.04	11.20	11.04	11.20	9,430
27 Sep 21	11.12000 -0.02	11.22	11.04	11.14	8,932
24 Sep 21	11.14000 +0.02	11.18	11.06	11.12	4,980
23 Sep 21	11.12000 -0.06	11.40	11.12	11.20	11,027
22 Sep 21	11.18000 -0.02	11.30	11.16	11.16	2,454
21 Sep 21	11.20000 -0.36	11.50	11.16	11.30	14,617
20 Sep 21	11.56000 -0.20	11.78	11.30	11.70	8,041
17 Sep 21	11.76000 -0.38	12.06	11.62	12.02	7,837
16 Sep 21	12.14000 -0.22	12.68	12.10	12.42	2,884
15 Sep 21	12.36000 +0.14	12.36	12.12	12.24	3,871
14 Sep 21	12.22000 -0.28	12.42	12.16	12.42	5,598
13 Sep 21	12.50000 -0.60	13.00	12.50	13.00	5,787
10 Sep 21	13.10000 -0.16	13.26	13.02	13.26	3,099
09 Sep 21	13.26000 -0.10	13.36	13.20	13.36	3,733
08 Sep 21	13.36000 -0.12	13.48	13.36	13.48	3,340
07 Sep 21	13.48000 +0.08	13.54	13.36	13.36	6,974
06 Sep 21	13.40000 -0.02	13.56	13.36	13.36	2,233
03 Sep 21	13.42000 -0.04	13.60	13.36	13.60	2,305
02 Sep 21	13.46000 -0.08	13.56	13.36	13.54	1,606
01 Sep 21	13.54000 +0.22	13.58	13.30	13.30	2,765
31 Aug 21	13.32000 +0.00	13.38	13.14	13.14	4,405
30 Aug 21	13.32000 +0.02	13.32	13.14	13.14	2,550
27 Aug 21	13.30000 +0.10	13.30	13.08	13.14	8,489
26 Aug 21	13.20000 -0.02	13.30	13.14	13.26	3,734
25 Aug 21	13.22000 +0.04	13.22	13.10	13.16	1,611
24 Aug 21	13.18000 +0.04	13.20	13.10	13.20	1,064
23 Aug 21	13.14000 -0.04	13.14	13.00	13.14	4,492
20 Aug 21	13.18000 +0.00	13.20	13.00	13.20	530
19 Aug 21	13.18000 +0.50	13.18	12.40	12.68	8,976
18 Aug 21	12.68000 -0.22	12.78	12.54	12.70	5,317
17 Aug 21	12.90000 -0.42	13.32	12.90	13.32	5,010
16 Aug 21	13.32000 +0.04	13.32	13.04	13.30	3,861
13 Aug 21	13.28000 -0.02	13.30	13.12	13.28	1,982
12 Aug 21	13.30000 +0.08	13.30	13.22	13.24	1,626
11 Aug 21	13.22000 +0.00	13.28	13.04	13.28	8,918
10 Aug 21	13.22000 +0.00	13.26	13.20	13.24	3,018
09 Aug 21	13.22000 +0.00	13.26	13.20	13.20	2,364
06 Aug 21	13.22000 -0.06	13.32	13.18	13.32	41,686
05 Aug 21	13.28000 +0.08	13.34	13.14	13.14	5,426
04 Aug 21	13.20000 -0.02	13.24	13.16	13.22	6,071
03 Aug 21	13.22000 +0.00	13.24	13.10	13.24	6,005
02 Aug 21	13.22000 +0.00	13.24	13.10	13.16	7,714
30 Jul 21	13.22000 +0.02	13.24	13.10	13.10	7,283
29 Jul 21	13.20000 +0.06	13.26	12.98	13.00	11,496
28 Jul 21	13.14000 +0.38	13.20	12.62	13.00	4,279
27 Jul 21	12.76000 +0.16	12.82	12.62	12.62	2,861
26 Jul 21	12.60000 +0.00	12.92	12.60	12.60	3,848
23 Jul 21	12.60000 -0.20	12.98	12.60	12.80	7,617
22 Jul 21	12.80000 +0.66	12.80	12.22	12.30	8,044
21 Jul 21	12.14000 -0.48	12.80	12.10	12.80	14,933
20 Jul 21	12.62000 -0.40	13.60	12.56	13.60	17,905
19 Jul 21	13.02000 -3.02	14.30	12.90	14.30	62,771
16 Jul 21	16.04000 +0.08	16.06	15.90	15.90	5,077
15 Jul 21	15.96000 +0.00	16.04	15.90	15.96	4,883
14 Jul 21	15.96000 -0.06	16.06	15.96	16.02	2,939
13 Jul 21	16.02000 +0.00	16.08	15.96	16.00	3,677
12 Jul 21	16.02000 +0.06	16.10	15.94	15.94	2,916
09 Jul 21	15.96000 -0.04	16.06	15.96	16.00	3,937
08 Jul 21	16.00000 -0.04	16.08	15.96	16.00	4,006
07 Jul 21	16.04000 +0.04	16.30	15.96	16.30	1,699
06 Jul 21	16.00000 -0.30	16.30	16.00	16.20	4,590
05 Jul 21	16.30000 +0.08	16.30	15.94	16.22	3,888
02 Jul 21	16.22000 +0.22	16.30	16.00	16.30	2,643
01 Jul 21	16.00000 -0.36	16.46	15.96	16.40	4,514
30 Jun 21	16.36000 +0.48	16.36	15.82	16.00	24,324
29 Jun 21	15.88000 -0.04	15.98	15.86	15.92	2,105
28 Jun 21	15.92000 -0.14	16.06	15.88	16.04	3,559
25 Jun 21	16.06000 -0.22	16.26	16.00	16.26	3,960
24 Jun 21	16.28000 +0.54	16.28	15.76	15.76	6,146
23 Jun 21	15.74000 -0.10	15.84	15.68	15.84	2,129
22 Jun 21	15.84000 +0.18	15.88	15.50	15.50	1,107
21 Jun 21	15.66000 -0.16	15.78	15.50	15.50	2,785
18 Jun 21	15.82000 +0.00	16.00	15.82	15.84	3,841
17 Jun 21	15.82000 -0.24	16.16	15.50	16.10	7,123
16 Jun 21	16.06000 +0.60	16.08	15.66	15.66	13,813
15 Jun 21	15.46000 -0.22	15.88	15.40	15.70	7,594
14 Jun 21	15.68000 +0.08	15.68	15.44	15.54	2,527
11 Jun 21	15.60000 +0.46	15.66	15.10	15.10	4,643
10 Jun 21	15.14000 +0.04	15.20	14.94	15.12	3,665
09 Jun 21	15.10000 -0.10	15.28	14.98	15.12	3,534
08 Jun 21	15.20000 -0.10	15.20	14.90	15.16	3,235
07 Jun 21	15.30000 -0.10	15.30	14.80	14.90	7,233
04 Jun 21	15.40000 -0.04	15.60	15.34	15.60	5,378
03 Jun 21	15.44000 +0.26	15.48	15.12	15.40	6,564
02 Jun 21	15.18000 -0.34	15.58	15.04	15.50	3,996
01 Jun 21	15.52000 -0.04	15.66	15.44	15.58	3,967
31 May 21	15.56000 -0.12	15.80	15.56	15.80	1,555
28 May 21	15.68000 +0.00	15.74	15.44	15.68	6,139
27 May 21	15.68000 +0.00	15.68	15.46	15.46	6,596
26 May 21	15.68000 +0.06	15.68	15.50	15.50	6,092
25 May 21	15.62000 +0.00	15.90	15.36	15.90	9,835
24 May 21	15.62000 +0.42	15.72	15.20	15.20	4,590
21 May 21	15.20000 +0.10	15.50	15.10	15.10	4,193
20 May 21	15.10000 +0.24	15.10	14.88	15.00	3,972
19 May 21	14.86000 -0.16	15.14	14.82	15.14	3,776
18 May 21	15.02000 +0.20	15.28	14.82	14.90	5,904
17 May 21	14.82000 +0.14	14.88	14.60	14.70	4,446
14 May 21	14.68000 -0.14	14.82	14.48	14.82	12,322
13 May 21	14.82000 +0.02	14.86	14.32	14.86	8,475
12 May 21	14.80000 -0.26	15.14	14.74	15.06	14,723
11 May 21	15.06000 -0.84	15.98	15.06	15.76	17,512
10 May 21	15.90000 -0.44	16.50	15.62	16.42	12,664
07 May 21	16.34000 +0.62	16.50	15.72	15.90	21,146
06 May 21	15.72000 +0.10	15.88	15.52	15.60	8,630
05 May 21	15.62000 +0.14	15.62	15.44	15.52	4,460
04 May 21	15.48000 -0.02	15.76	15.40	15.40	7,162
03 May 21	15.50000 -0.02	15.80	15.32	15.80	4,885
30 Apr 21	15.52000 +0.00	15.76	15.44	15.60	6,413
29 Apr 21	15.52000 -0.36	15.84	15.40	15.80	6,245
28 Apr 21	15.88000 +0.58	15.88	15.30	15.30	7,561
27 Apr 21	15.30000 -0.26	15.74	15.30	15.60	6,437
26 Apr 21	15.56000 +0.30	15.60	15.32	15.50	8,106
23 Apr 21	15.26000 +0.14	15.44	15.08	15.34	4,348
22 Apr 21	15.12000 +0.02	15.40	15.06	15.40	4,725
21 Apr 21	15.10000 -0.02	15.60	15.10	15.60	14,023
20 Apr 21	15.12000 -0.56	15.78	15.04	15.78	9,141
19 Apr 21	15.68000 +0.24	15.78	15.40	15.76	11,823
16 Apr 21	15.44000 +0.26	15.78	15.14	15.14	12,866
15 Apr 21	15.18000 +0.04	15.42	15.14	15.14	9,523
14 Apr 21	15.14000 -0.08	15.30	15.14	15.30	4,430
13 Apr 21	15.22000 -0.04	15.40	15.04	15.30	7,260
12 Apr 21	15.26000 +0.38	15.38	14.90	14.90	12,254
09 Apr 21	14.88000 -0.06	15.14	14.82	14.94	59,399
08 Apr 21	14.94000 -0.30	15.52	14.86	15.52	26,889
07 Apr 21	15.24000 -0.72	15.90	15.24	15.90	24,322
06 Apr 21	15.96000 +0.72	16.00	15.28	15.40	31,434
01 Apr 21	15.24000 -0.06	15.32	14.78	15.30	67,797
31 Mar 21	15.30000 +0.14	15.44	15.20	15.38	22,796
30 Mar 21	15.16000 +0.46	15.46	14.70	14.94	56,014
29 Mar 21	14.70000 -0.30	15.22	14.24	15.08	103,852
26 Mar 21	15.00000 -2.84	16.88	14.12	16.88	297,034
25 Mar 21	17.84000 +0.04	17.94	17.60	17.80	6,155
24 Mar 21	17.80000 +0.12	17.96	17.70	17.70	9,511
23 Mar 21	17.68000 -0.18	18.08	17.52	17.90	5,288
22 Mar 21	17.86000 +0.56	17.90	17.24	17.24	11,827
19 Mar 21	17.30000 -0.38	17.58	17.04	17.50	11,590
18 Mar 21	17.68000 -0.48	18.38	17.66	18.22	12,324
17 Mar 21	18.16000 -0.44	18.56	18.12	18.50	11,283
16 Mar 21	18.60000 +0.36	18.62	18.10	18.24	11,705
15 Mar 21	18.24000 +0.30	18.24	18.00	18.08	6,981
12 Mar 21	17.94000 +0.02	18.00	17.94	17.94	2,301
11 Mar 21	17.92000 -0.18	18.18	17.88	18.00	9,086
10 Mar 21	18.10000 +0.10	18.28	17.98	18.00	17,604
09 Mar 21	18.00000 +0.40	18.00	17.36	17.60	10,937
08 Mar 21	17.60000 +0.10	17.60	17.20	17.20	8,059
05 Mar 21	17.50000 -0.06	17.80	16.32	17.30	19,411
04 Mar 21	17.56000 -0.30	17.90	17.46	17.88	6,474
03 Mar 21	17.86000 -0.14	18.02	17.78	17.90	5,970
02 Mar 21	18.00000 +0.40	18.00	17.66	17.66	6,007
01 Mar 21	17.60000 +0.22	17.96	17.40	17.40	10,120
26 Feb 21	17.38000 -0.74	18.00	17.38	18.00	21,650
25 Feb 21	18.12000 +0.00	18.32	18.12	18.12	5,272
24 Feb 21	18.12000 +0.02	18.20	18.06	18.10	4,217
23 Feb 21	18.10000 -0.16	18.32	17.84	18.32	11,523
22 Feb 21	18.26000 +0.46	18.40	18.08	18.10	17,799
19 Feb 21	17.80000 -0.30	18.16	17.70	18.16	15,406
18 Feb 21	18.10000 -0.34	18.48	18.10	18.48	16,578
17 Feb 21	18.44000 +0.04	18.68	18.40	18.48	34,064
16 Feb 21	18.40000 +0.32	18.58	18.06	18.18	101,441
15 Feb 21	18.08000 +0.00	18.44	17.88	18.04	34,668
12 Feb 21	18.08000 +0.46	18.20	17.32	17.40	37,832
11 Feb 21	17.62000 +0.00	18.00	17.60	17.76	5,635
10 Feb 21	17.62000 -0.38	18.14	17.62	17.92	6,321
09 Feb 21	18.00000 -0.40	18.40	17.80	18.40	13,443
08 Feb 21	18.40000 +0.02	18.56	18.28	18.30	19,823
05 Feb 21	18.38000 +0.08	19.16	18.14	18.30	77,595
04 Feb 21	18.30000 +0.72	18.34	17.40	17.40	26,660
03 Feb 21	17.58000 +0.42	17.60	17.12	17.20	11,456
02 Feb 21	17.16000 -0.04	17.28	17.00	17.10	18,161
01 Feb 21	17.20000 +0.30	17.24	16.64	16.90	26,262
29 Jan 21	16.90000 +0.20	16.90	16.54	16.70	4,061
28 Jan 21	16.70000 -0.58	17.18	16.54	17.10	14,186
27 Jan 21	17.28000 +0.18	17.48	16.80	17.12	10,211
26 Jan 21	17.10000 +0.10	17.60	17.00	17.00	12,158
25 Jan 21	17.00000 -0.10	17.10	16.88	17.00	6,470
22 Jan 21	17.10000 +0.10	17.10	16.78	17.00	4,944
21 Jan 21	17.00000 +0.30	17.00	16.68	16.68	8,666
20 Jan 21	16.70000 +0.18	16.72	16.54	16.72	7,670
19 Jan 21	16.52000 +0.02	16.72	16.52	16.72	50,157
18 Jan 21	16.50000 -0.20	16.70	16.50	16.70	9,437
15 Jan 21	16.70000 -0.24	16.96	16.60	16.80	2,235
14 Jan 21	16.94000 +0.20	16.94	16.62	16.70	4,668
13 Jan 21	16.74000 -0.06	16.98	16.42	16.80	6,980
12 Jan 21	16.80000 +0.16	17.00	16.46	16.46	8,211
11 Jan 21	16.64000 -0.26	16.96	16.64	16.88	5,132
08 Jan 21	16.90000 +0.10	17.00	16.62	16.78	5,183
07 Jan 21	16.80000 +0.20	16.88	16.50	16.70	3,486
06 Jan 21	16.60000 +0.10	16.78	16.50	16.64	3,250
05 Jan 21	16.50000 -0.30	16.78	16.50	16.72	5,209
04 Jan 21	16.80000 +0.14	17.06	16.52	16.52	9,746
31 Dec 20	16.66000 -0.04	16.90	16.66	16.90	1,769
30 Dec 20	16.70000 +0.00	16.94	16.64	16.70	5,944
29 Dec 20	16.70000 -0.04	16.86	16.62	16.62	6,136
28 Dec 20	16.74000 +0.00	17.10	16.62	16.76	10,894
24 Dec 20	16.74000 +0.04	16.74	16.62	16.70	941
23 Dec 20	16.70000 -0.30	17.40	16.70	17.02	5,640
22 Dec 20	17.00000 +0.20	17.20	16.50	16.50	10,458
21 Dec 20	16.80000 -0.20	17.08	16.30	16.80	11,717
18 Dec 20	17.00000 +0.00	17.26	16.90	17.00	9,004
17 Dec 20	17.00000 -0.20	17.30	17.00	17.20	9,172
16 Dec 20	17.20000 +0.08	17.28	17.00	17.00	6,385
15 Dec 20	17.12000 +0.12	17.18	16.72	17.00	31,287
14 Dec 20	17.00000 -0.06	17.30	16.96	17.10	7,490
11 Dec 20	17.06000 +0.06	17.36	16.80	17.10	16,798
10 Dec 20	17.00000 +0.50	17.10	16.46	16.50	43,514
09 Dec 20	16.50000 -0.10	16.86	16.50	16.60	12,316
08 Dec 20	16.60000 -0.10	16.80	16.50	16.70	6,088
07 Dec 20	16.70000 -0.02	16.92	16.50	16.86	10,111
04 Dec 20	16.72000 -0.08	16.96	16.70	16.70	6,787
03 Dec 20	16.80000 +0.00	16.88	16.68	16.86	5,176
02 Dec 20	16.80000 +0.20	16.90	16.56	16.56	12,427
01 Dec 20	16.60000 +0.48	17.10	16.12	16.12	48,266
30 Nov 20	16.12000 -0.34	16.46	16.12	16.40	21,049
27 Nov 20	16.46000 +0.26	16.46	16.02	16.20	6,010
26 Nov 20	16.20000 -0.02	16.26	16.00	16.22	6,051
25 Nov 20	16.22000 -0.06	16.24	15.88	16.00	7,209
24 Nov 20	16.28000 +0.42	16.40	16.02	16.18	5,256
23 Nov 20	15.86000 +0.18	16.16	15.70	15.70	7,084
20 Nov 20	15.68000 -0.22	15.86	15.60	15.86	19,987
19 Nov 20	15.90000 -0.10	16.04	15.82	16.04	1,966
18 Nov 20	16.00000 +0.00	16.02	15.82	16.00	2,422
17 Nov 20	16.00000 +0.00	16.20	15.76	16.00	5,273
16 Nov 20	16.00000 +0.10	16.00	15.50	15.70	33,119
13 Nov 20	15.90000 +0.10	15.98	15.50	15.64	9,251
12 Nov 20	15.80000 +0.04	15.88	15.70	15.76	5,950
11 Nov 20	15.76000 -0.16	16.00	15.70	15.80	5,303
10 Nov 20	15.92000 +0.40	16.08	15.50	15.60	5,298
09 Nov 20	15.52000 -0.48	16.48	15.50	16.20	18,449
06 Nov 20	16.00000 -0.64	16.78	15.80	16.50	11,964
05 Nov 20	16.64000 +0.12	16.74	16.50	16.52	6,468
04 Nov 20	16.52000 +0.12	16.74	16.40	16.40	3,673
03 Nov 20	16.40000 +0.12	16.58	16.28	16.30	23,207
02 Nov 20	16.28000 +0.38	16.40	15.90	16.00	9,274
30 Oct 20	15.90000 +0.28	16.54	15.62	15.62	12,153
29 Oct 20	15.62000 +0.26	15.78	15.26	15.26	3,392
28 Oct 20	15.36000 -0.76	16.08	15.22	15.82	18,929
27 Oct 20	16.12000 -0.66	16.70	15.92	16.70	16,970
26 Oct 20	16.78000 -0.02	16.80	16.40	16.78	31,674
23 Oct 20	16.80000 +0.26	16.84	16.40	16.50	8,196
22 Oct 20	16.54000 -0.16	16.80	16.54	16.70	5,047
21 Oct 20	16.70000 -0.20	17.18	16.70	16.94	9,552
20 Oct 20	16.90000 +0.38	16.92	16.52	16.54	24,878
19 Oct 20	16.52000 -0.20	16.72	16.50	16.70	18,004
16 Oct 20	16.72000 +0.28	16.88	16.32	16.50	5,533
15 Oct 20	16.44000 +0.04	16.70	16.34	16.70	1,549
14 Oct 20	16.40000 -0.02	16.98	16.40	16.52	7,849
13 Oct 20	16.42000 -0.20	16.80	16.36	16.60	5,083
12 Oct 20	16.62000 -0.18	16.80	16.56	16.80	3,129
09 Oct 20	16.80000 +0.00	17.00	16.70	16.88	5,168
08 Oct 20	16.80000 +0.00	17.16	16.80	16.80	4,306
07 Oct 20	16.80000 -0.40	17.26	16.56	17.20	8,290
06 Oct 20	17.20000 +0.02	17.40	17.02	17.20	7,030
05 Oct 20	17.18000 +0.26	17.30	16.90	16.92	7,899
02 Oct 20	16.92000 -0.34	17.24	16.90	17.10	41,526
01 Oct 20	17.26000 -0.02	17.30	17.04	17.30	3,568
30 Sep 20	17.28000 +0.58	17.30	16.72	16.90	12,441
29 Sep 20	16.70000 -0.12	17.02	16.70	16.80	11,484
28 Sep 20	16.82000 -0.44	17.24	16.40	16.50	16,293
25 Sep 20	17.26000 -0.22	17.40	16.80	17.38	16,061
24 Sep 20	17.48000 -0.02	17.48	16.54	17.40	25,989
23 Sep 20	17.50000 -0.30	17.82	17.34	17.54	8,923
22 Sep 20	17.80000 +0.96	17.84	16.70	16.80	25,302
21 Sep 20	16.84000 -0.16	17.12	16.60	17.00	16,525
18 Sep 20	17.00000 -0.04	17.14	16.98	17.00	3,206
17 Sep 20	17.04000 +0.02	17.10	16.90	16.90	1,733
16 Sep 20	17.02000 -0.28	17.30	16.62	17.28	10,204
15 Sep 20	17.30000 +0.34	17.30	16.84	16.98	13,675
14 Sep 20	16.96000 +0.42	17.00	16.56	16.56	14,001
11 Sep 20	16.54000 +0.52	16.58	16.00	16.00	28,304
10 Sep 20	16.02000 +0.04	16.06	15.72	15.72	11,809
09 Sep 20	15.98000 +0.22	16.08	15.66	15.92	3,465
08 Sep 20	15.76000 -0.20	15.96	15.50	15.96	4,169
07 Sep 20	15.96000 +0.28	16.00	15.60	15.86	4,522
04 Sep 20	15.68000 -0.22	15.84	15.60	15.74	8,178
03 Sep 20	15.90000 +0.30	15.90	15.52	15.60	6,865
02 Sep 20	15.60000 -0.14	15.84	15.60	15.60	16,125
01 Sep 20	15.74000 +0.34	15.92	15.36	15.40	3,271
31 Aug 20	15.40000 -0.50	15.98	14.82	15.74	15,569
28 Aug 20	15.90000 -0.10	16.12	15.82	16.12	3,731
27 Aug 20	16.00000 -0.24	16.16	15.70	15.88	10,448
26 Aug 20	16.24000 +0.08	16.24	15.88	16.16	1,958
25 Aug 20	16.16000 +0.06	16.22	15.74	16.10	7,235
24 Aug 20	16.10000 -0.20	16.38	15.84	16.12	8,660
21 Aug 20	16.30000 +0.08	16.30	15.70	16.02	16,020
20 Aug 20	16.22000 +0.22	16.22	15.86	16.00	4,285
19 Aug 20	16.00000 -0.24	16.24	15.80	15.90	13,621
18 Aug 20	16.24000 -0.04	16.28	15.90	16.12	8,048
17 Aug 20	16.28000 -0.02	16.32	16.04	16.16	6,889
14 Aug 20	16.30000 +0.34	16.30	16.00	16.10	21,733
13 Aug 20	15.96000 -0.04	16.28	15.96	16.02	5,340
12 Aug 20	16.00000 +0.04	16.00	15.80	15.96	1,939
11 Aug 20	15.96000 +0.02	16.14	15.62	16.10	4,036
10 Aug 20	15.94000 -0.04	16.30	15.94	16.18	6,305
07 Aug 20	15.98000 +0.40	16.12	15.50	15.50	17,711
06 Aug 20	15.58000 -0.32	16.18	15.40	15.90	9,226
05 Aug 20	15.90000 +0.16	15.98	15.32	15.98	10,920
04 Aug 20	15.74000 -0.28	16.20	15.72	16.00	6,838
03 Aug 20	16.02000 +0.52	16.26	15.20	15.20	16,197
31 Jul 20	15.50000 +0.24	15.56	15.06	15.26	7,795
30 Jul 20	15.26000 -0.30	15.54	15.00	15.50	13,191
29 Jul 20	15.56000 +0.26	15.56	15.34	15.36	5,335
28 Jul 20	15.30000 -0.20	15.60	15.22	15.38	8,544
27 Jul 20	15.50000 +0.26	15.50	15.26	15.38	14,288
24 Jul 20	15.24000 +0.18	15.28	15.02	15.28	6,074
23 Jul 20	15.06000 +0.06	15.16	14.92	15.00	20,660
22 Jul 20	15.00000 -0.14	15.46	14.96	15.00	26,637
21 Jul 20	15.14000 -0.08	15.86	15.10	15.30	44,196
20 Jul 20	15.22000 +1.02	15.28	14.26	14.50	47,287
17 Jul 20	14.20000 +0.18	14.40	13.90	13.90	15,278
16 Jul 20	14.02000 +0.02	14.10	13.94	14.04	7,805
15 Jul 20	14.00000 +0.00	14.06	13.82	14.04	4,314
14 Jul 20	14.00000 +0.30	14.00	13.70	13.70	2,216
13 Jul 20	13.70000 +0.28	13.84	13.46	13.46	5,320
10 Jul 20	13.42000 -0.30	13.84	13.32	13.70	5,595
09 Jul 20	13.72000 -0.36	14.08	13.72	14.00	10,222
08 Jul 20	14.08000 -0.24	14.40	14.00	14.40	3,699
07 Jul 20	14.32000 +0.30	14.50	14.02	14.02	12,721
06 Jul 20	14.02000 +0.02	14.20	13.90	14.04	16,594
03 Jul 20	14.00000 +0.04	14.18	13.96	13.98	5,501
02 Jul 20	13.96000 -0.24	14.46	13.24	14.38	15,403
01 Jul 20	14.20000 +1.00	14.54	13.24	13.24	32,491
30 Jun 20	13.20000 -0.04	13.48	13.20	13.20	4,359
29 Jun 20	13.24000 -0.16	13.68	13.20	13.34	7,111
26 Jun 20	13.40000 -0.28	13.64	13.40	13.50	3,915
25 Jun 20	13.68000 +0.40	13.68	13.28	13.28	2,756
24 Jun 20	13.28000 -0.06	13.46	13.28	13.36	10,777
23 Jun 20	13.34000 -0.04	13.60	13.32	13.60	13,307
22 Jun 20	13.38000 +0.06	13.70	13.28	13.70	5,949
19 Jun 20	13.32000 +0.46	13.64	13.00	13.00	12,484
18 Jun 20	12.86000 -0.26	13.46	12.70	13.46	16,071
17 Jun 20	13.12000 +0.74	13.82	12.92	13.00	36,636
16 Jun 20	12.38000 +0.60	12.44	11.60	12.00	11,928
15 Jun 20	11.78000 -0.22	11.98	11.66	11.98	6,082
12 Jun 20	12.00000 +0.40	12.04	11.04	11.60	61,826
11 Jun 20	11.60000 -0.22	11.96	11.52	11.80	19,092
10 Jun 20	11.82000 -0.08	12.08	11.72	11.72	8,122
09 Jun 20	11.90000 -0.04	11.90	11.70	11.80	3,805
08 Jun 20	11.94000 +0.04	11.98	11.68	11.84	9,178
05 Jun 20	11.90000 -0.26	12.18	11.66	12.10	12,544
04 Jun 20	12.16000 +0.08	12.30	11.90	12.06	5,637
03 Jun 20	12.08000 -0.26	12.58	12.04	12.40	10,584
02 Jun 20	12.34000 -0.26	12.92	12.22	12.70	9,801
01 Jun 20	12.60000 +0.36	12.94	12.24	12.24	4,777
29 May 20	12.24000 -0.10	12.50	12.22	12.38	2,881
28 May 20	12.34000 +0.08	12.42	12.04	12.28	5,154
27 May 20	12.26000 -0.02	12.54	12.12	12.54	9,119
26 May 20	12.28000 +0.06	12.52	12.22	12.40	16,735
25 May 20	12.22000 +0.08	12.30	11.62	12.20	13,152
22 May 20	12.14000 +1.18	12.14	10.92	10.94	32,965
21 May 20	10.96000 -0.08	11.20	10.90	11.10	12,169
20 May 20	11.04000 -0.38	11.52	10.88	11.44	17,869
19 May 20	11.42000 -0.52	12.00	11.22	11.98	14,470
18 May 20	11.94000 -0.08	12.30	11.82	12.30	8,521
15 May 20	12.02000 +0.14	12.12	11.90	12.12	2,906
14 May 20	11.88000 -0.02	12.08	11.80	11.92	4,968
13 May 20	11.90000 -0.18	12.26	11.90	12.00	5,519
12 May 20	12.08000 +0.08	12.50	11.82	12.40	13,397
11 May 20	12.00000 -0.20	12.38	11.90	12.20	7,360
08 May 20	12.20000 +0.40	12.30	11.56	11.56	12,263
07 May 20	11.80000 -0.78	12.58	11.80	12.22	17,170
06 May 20	12.58000 +0.04	13.30	12.48	12.54	15,282
05 May 20	12.54000 +0.38	12.68	12.08	12.20	13,591
04 May 20	12.16000 -0.26	12.80	11.00	12.20	20,629
30 Apr 20	12.42000 -0.16	12.90	12.42	12.56	8,002
29 Apr 20	12.58000 -0.06	12.90	12.42	12.72	4,971
28 Apr 20	12.64000 -0.18	12.98	12.40	12.84	12,841
27 Apr 20	12.82000 +0.04	13.00	12.72	12.90	8,008
24 Apr 20	12.78000 -0.12	13.00	12.70	12.98	5,351
23 Apr 20	12.90000 -0.10	13.00	12.80	12.90	24,188
22 Apr 20	13.00000 +0.14	13.10	12.80	12.80	4,995
21 Apr 20	12.86000 -0.40	13.48	12.72	13.48	48,061
20 Apr 20	13.26000 +0.52	13.80	12.96	12.96	38,055
17 Apr 20	12.74000 +0.34	13.10	12.40	12.40	32,568
16 Apr 20	12.40000 +0.16	12.58	12.20	12.20	7,082
15 Apr 20	12.24000 -0.36	12.60	11.80	12.60	23,705
14 Apr 20	12.60000 +0.40	12.60	11.40	11.60	14,345
09 Apr 20	12.20000 -0.14	12.48	12.00	12.48	9,053
08 Apr 20	12.34000 +0.10	12.40	11.94	12.20	6,818
07 Apr 20	12.24000 +0.00	12.40	11.90	12.40	7,060
06 Apr 20	12.24000 +0.54	12.50	11.82	11.96	19,190
03 Apr 20	11.70000 +0.20	11.96	11.52	11.52	4,348
02 Apr 20	11.50000 +0.30	12.00	11.00	11.10	10,579
01 Apr 20	11.20000 +0.50	11.26	10.38	10.70	19,326
31 Mar 20	10.70000 -0.30	11.40	10.50	11.40	9,746
30 Mar 20	11.00000 +0.30	11.50	10.82	10.82	25,454
27 Mar 20	10.70000 +0.40	10.90	10.28	10.60	29,274
26 Mar 20	10.30000 +0.35	10.30	9.84	10.00	25,887
25 Mar 20	9.95000 -0.15	10.40	9.82	10.30	23,161
24 Mar 20	10.10000 +0.50	10.40	9.70	9.70	14,039
23 Mar 20	9.60000 +0.21	9.70	9.05	9.28	28,692
20 Mar 20	9.39000 +0.75	9.66	9.00	9.50	15,675
19 Mar 20	8.64000 -0.07	9.45	8.60	8.70	15,097
18 Mar 20	8.71000 +0.49	9.30	8.22	8.22	12,788
17 Mar 20	8.22000 -0.10	8.64	7.64	8.32	22,887
16 Mar 20	8.32000 -1.45	9.45	8.20	9.45	42,438
13 Mar 20	9.77000 -0.43	10.50	9.71	10.10	15,950
12 Mar 20	10.20000 -0.40	10.94	9.51	10.10	73,239
11 Mar 20	10.60000 -0.18	11.10	10.60	10.72	16,473
10 Mar 20	10.78000 -0.22	11.62	10.70	10.82	24,390
09 Mar 20	11.00000 -0.86	11.46	10.60	11.14	40,448
06 Mar 20	11.86000 -0.36	12.10	11.70	12.10	19,442
05 Mar 20	12.22000 -0.32	12.92	12.10	12.66	20,469
04 Mar 20	12.54000 +0.04	13.00	12.18	12.40	9,747
03 Mar 20	12.50000 +0.24	13.14	12.32	12.44	32,574
02 Mar 20	12.26000 -0.48	13.30	12.00	12.80	45,022
28 Feb 20	12.74000 -0.26	13.00	12.54	13.00	39,850
27 Feb 20	13.00000 +0.14	13.14	12.62	13.00	19,685
26 Feb 20	12.86000 -0.12	13.10	12.60	13.00	16,850
25 Feb 20	12.98000 -0.16	13.40	12.84	12.84	22,874
24 Feb 20	13.14000 -1.16	14.00	12.90	13.96	35,235
21 Feb 20	14.30000 -0.02	14.38	14.06	14.36	6,333
20 Feb 20	14.32000 -0.12	14.44	14.14	14.44	8,399
19 Feb 20	14.44000 +1.04	14.44	13.40	13.40	22,706
18 Feb 20	13.40000 -0.14	13.66	13.40	13.50	8,443
17 Feb 20	13.54000 -0.06	13.78	13.20	13.78	17,032
14 Feb 20	13.60000 +0.12	13.74	13.34	13.54	19,699
13 Feb 20	13.48000 -0.06	13.54	13.30	13.54	18,562
12 Feb 20	13.54000 -0.10	13.70	13.44	13.60	14,336
11 Feb 20	13.64000 -0.02	13.72	13.44	13.54	19,086
10 Feb 20	13.66000 +0.02	13.78	13.52	13.64	19,862
07 Feb 20	13.64000 +0.16	13.74	13.34	13.40	12,996
06 Feb 20	13.48000 +0.04	13.58	13.30	13.44	22,614
05 Feb 20	13.44000 +0.04	13.46	13.20	13.44	9,349
04 Feb 20	13.40000 +0.38	13.42	13.00	13.16	32,827
03 Feb 20	13.02000 +1.10	13.16	12.04	12.04	33,623
31 Jan 20	11.92000 +0.54	12.20	11.14	11.40	75,034
30 Jan 20	11.38000 +0.20	11.40	11.06	11.40	7,566
29 Jan 20	11.18000 +0.12	11.42	11.10	11.10	19,137
28 Jan 20	11.06000 +0.24	11.12	10.80	10.88	9,031
27 Jan 20	10.82000 +0.06	10.88	10.74	10.88	62,152
24 Jan 20	10.76000 +0.02	10.80	10.72	10.80	14,263
23 Jan 20	10.74000 +0.00	10.76	10.60	10.76	13,218
22 Jan 20	10.74000 +0.04	10.78	10.62	10.62	3,993
21 Jan 20	10.70000 -0.14	10.82	10.60	10.82	19,054
20 Jan 20	10.84000 -0.10	10.94	10.84	10.90	6,254
17 Jan 20	10.94000 -0.10	11.12	10.90	10.96	11,012
16 Jan 20	11.04000 +0.06	11.08	10.92	10.92	1,477
15 Jan 20	10.98000 -0.02	11.12	10.98	11.10	4,960
14 Jan 20	11.00000 -0.06	11.18	10.96	11.06	31,396
13 Jan 20	11.06000 +0.06	11.20	10.92	11.00	40,918
10 Jan 20	11.00000 +0.00	11.40	10.96	11.10	15,635
09 Jan 20	11.00000 -0.10	11.08	10.94	11.08	4,034
08 Jan 20	11.10000 +0.10	11.14	10.92	11.00	8,253
07 Jan 20	11.00000 -0.22	11.32	11.00	11.20	5,154
06 Jan 20	11.22000 -0.06	11.30	11.10	11.20	18,202
03 Jan 20	11.28000 -0.02	11.42	10.98	11.42	6,046
02 Jan 20	11.30000 +0.10	11.78	11.20	11.40	19,320
31 Dec 19	11.20000 -0.20	11.44	11.20	11.30	9,643
30 Dec 19	11.40000 -0.04	11.44	11.30	11.34	8,794
27 Dec 19	11.44000 +0.00	11.44	11.30	11.30	15,173
24 Dec 19	11.44000 +0.10	11.44	11.14	11.30	9,497
23 Dec 19	11.34000 -0.06	11.44	11.14	11.40	9,532
20 Dec 19	11.40000 -0.04	11.46	11.30	11.42	7,803
19 Dec 19	11.44000 +0.12	11.46	11.38	11.40	6,952
18 Dec 19	11.32000 +0.02	11.44	11.22	11.40	18,672
17 Dec 19	11.30000 -0.06	11.40	11.30	11.30	7,010
16 Dec 19	11.36000 +0.02	11.40	11.30	11.36	5,042
13 Dec 19	11.34000 +0.44	11.34	10.80	10.82	16,507
12 Dec 19	10.90000 -0.06	10.98	10.80	10.96	144,742
11 Dec 19	10.96000 +0.00	11.00	10.70	11.00	4,169
10 Dec 19	10.96000 -0.24	11.20	10.94	11.18	7,955
09 Dec 19	11.20000 -0.02	11.32	11.18	11.24	2,866
06 Dec 19	11.22000 -0.12	11.32	11.20	11.20	3,590
05 Dec 19	11.34000 +0.04	11.40	11.30	11.40	5,205
04 Dec 19	11.30000 -0.06	11.40	11.24	11.38	5,917
03 Dec 19	11.36000 -0.18	11.58	11.32	11.50	2,126
02 Dec 19	11.54000 +0.16	11.72	11.28	11.28	11,618
29 Nov 19	11.38000 +0.10	11.42	11.28	11.28	90,466
28 Nov 19	11.28000 +0.42	11.34	10.80	10.84	197,758
27 Nov 19	10.86000 -0.10	10.98	10.86	10.88	5,456
26 Nov 19	10.96000 +0.36	11.00	10.64	10.64	7,124
25 Nov 19	10.60000 -0.38	11.20	10.60	11.14	25,756
22 Nov 19	10.98000 +0.02	11.36	10.76	10.90	10,275
21 Nov 19	10.96000 +0.16	10.96	10.62	10.82	19,691
20 Nov 19	10.80000 -0.20	11.10	10.72	11.00	52,718
19 Nov 19	11.00000 +0.00	11.22	10.90	11.02	15,887
18 Nov 19	11.00000 -0.10	11.22	11.00	11.22	7,924
15 Nov 19	11.10000 -0.18	11.30	11.10	11.30	3,647
14 Nov 19	11.28000 -0.12	11.40	11.16	11.40	7,312
13 Nov 19	11.40000 -0.02	11.58	11.36	11.50	50,922
12 Nov 19	11.42000 +0.02	11.70	11.30	11.30	19,792
11 Nov 19	11.40000 +0.24	11.40	11.18	11.18	5,829
08 Nov 19	11.16000 -0.50	11.68	11.16	11.58	6,403
07 Nov 19	11.66000 -0.02	11.74	11.66	11.68	5,101
06 Nov 19	11.68000 -0.68	11.86	11.46	11.82	23,731
05 Nov 19	12.36000 +0.38	12.70	12.00	12.00	5,413
04 Nov 19	11.98000 +0.02	12.20	11.94	11.96	4,840
01 Nov 19	11.96000 -0.14	12.18	11.96	12.10	1,047
31 Oct 19	12.10000 +0.10	12.50	11.92	12.00	8,582
30 Oct 19	12.00000 +0.06	12.30	11.80	11.96	7,801
29 Oct 19	11.94000 -0.26	12.20	11.84	12.18	1,050
28 Oct 19	12.20000 +0.36	12.26	11.84	11.84	9,924
25 Oct 19	11.84000 +0.14	12.10	11.40	11.70	8,143
24 Oct 19	11.70000 +0.00	12.00	11.62	11.68	7,886
23 Oct 19	11.70000 +0.50	11.70	11.18	11.18	23,078
22 Oct 19	11.20000 +0.00	11.20	11.02	11.20	30,548
21 Oct 19	11.20000 +0.20	11.20	10.90	10.90	13,651
18 Oct 19	11.00000 +0.00	11.00	10.90	10.92	3,470
17 Oct 19	11.00000 -0.04	11.08	10.98	11.00	3,961
16 Oct 19	11.04000 -0.06	11.08	10.92	10.92	9,301
15 Oct 19	11.10000 -0.10	11.38	10.90	11.20	8,267
14 Oct 19	11.20000 -0.10	11.42	11.16	11.38	3,230
11 Oct 19	11.30000 +0.10	11.40	11.14	11.20	6,636
10 Oct 19	11.20000 +0.00	11.50	10.76	11.20	16,838
09 Oct 19	11.20000 -0.26	11.48	11.02	11.46	7,650
08 Oct 19	11.46000 -0.14	11.60	11.34	11.60	4,618
07 Oct 19	11.60000 -0.28	11.88	11.60	11.88	7,645
04 Oct 19	11.88000 -0.12	12.04	11.76	12.04	4,017
03 Oct 19	12.00000 -0.40	12.40	11.74	12.40	7,193
02 Oct 19	12.40000 +0.04	12.44	12.26	12.26	9,735
01 Oct 19	12.36000 +0.30	12.38	12.08	12.12	17,142
30 Sep 19	12.06000 +0.10	12.26	11.68	11.96	5,508
27 Sep 19	11.96000 +0.18	12.06	11.24	12.06	10,127
26 Sep 19	11.78000 -0.22	12.10	11.60	12.10	12,708
25 Sep 19	12.00000 -0.06	12.10	11.90	12.10	8,592
24 Sep 19	12.06000 +0.36	12.16	11.72	11.72	11,311
23 Sep 19	11.70000 +0.08	11.74	11.44	11.62	3,776
20 Sep 19	11.62000 -0.20	11.92	11.60	11.82	11,242
19 Sep 19	11.82000 +0.30	11.84	11.52	11.52	4,784
18 Sep 19	11.52000 +0.02	11.60	11.50	11.50	6,279
17 Sep 19	11.50000 +0.02	11.50	11.44	11.48	6,860
16 Sep 19	11.48000 -0.06	11.72	11.44	11.54	50,294
13 Sep 19	11.54000 +0.08	11.56	11.46	11.46	3,716
12 Sep 19	11.46000 +0.06	11.58	11.38	11.42	15,926
11 Sep 19	11.40000 +0.00	11.46	11.30	11.40	7,645
10 Sep 19	11.40000 -0.10	11.52	11.34	11.50	5,917
09 Sep 19	11.50000 +0.22	11.52	11.28	11.28	4,552
06 Sep 19	11.28000 -0.06	11.38	11.16	11.34	9,015
05 Sep 19	11.34000 +0.02	11.38	11.32	11.32	1,406
04 Sep 19	11.32000 +0.02	11.50	11.26	11.32	6,712
03 Sep 19	11.30000 -0.04	11.36	11.12	11.36	5,388
02 Sep 19	11.34000 -0.02	11.58	11.34	11.48	1,536
30 Aug 19	11.36000 +0.16	11.36	11.20	11.22	15,246
29 Aug 19	11.20000 +0.22	11.52	10.98	10.98	14,530
28 Aug 19	10.98000 +0.00	11.06	10.88	11.00	3,143
27 Aug 19	10.98000 +0.16	11.00	10.72	10.84	4,720
26 Aug 19	10.82000 -0.28	11.10	10.82	11.10	2,425
23 Aug 19	11.10000 +0.26	11.18	10.84	10.84	4,894
22 Aug 19	10.84000 +0.06	10.84	10.74	10.78	7,604
21 Aug 19	10.78000 +0.20	10.78	10.58	10.60	3,196
20 Aug 19	10.58000 -0.26	10.94	10.58	10.84	8,126
19 Aug 19	10.84000 +0.18	10.86	10.66	10.66	2,124
16 Aug 19	10.66000 +0.04	10.66	10.50	10.62	1,810
15 Aug 19	10.62000 -0.24	10.86	10.50	10.86	12,260
14 Aug 19	10.86000 -0.14	11.02	10.86	11.00	4,190
13 Aug 19	11.00000 +0.00	11.02	10.86	11.02	6,728
12 Aug 19	11.00000 -0.28	11.30	11.00	11.26	7,598
09 Aug 19	11.28000 +0.00	11.30	11.28	11.28	3,532
08 Aug 19	11.28000 +0.04	11.40	11.18	11.24	4,120
07 Aug 19	11.24000 +0.04	11.34	11.08	11.20	7,526
06 Aug 19	11.20000 -0.28	11.40	11.20	11.40	9,027
05 Aug 19	11.48000 -0.28	11.76	11.40	11.76	13,401
02 Aug 19	11.76000 -0.24	12.00	11.70	12.00	5,733
01 Aug 19	12.00000 +0.20	12.12	11.76	11.80	11,204
31 Jul 19	11.80000 +0.12	11.86	11.68	11.68	2,370
30 Jul 19	11.68000 -0.18	11.88	11.66	11.86	5,863
29 Jul 19	11.86000 +0.02	11.96	11.82	11.84	2,657
26 Jul 19	11.84000 -0.16	12.10	11.82	12.02	3,663
25 Jul 19	12.00000 -0.04	12.20	11.96	12.04	5,247
24 Jul 19	12.04000 +0.00	12.12	11.96	12.04	3,991
23 Jul 19	12.04000 +0.10	12.30	11.86	11.86	9,253
22 Jul 19	11.94000 -0.10	12.14	11.82	12.04	28,683
19 Jul 19	12.04000 -0.36	12.18	11.40	12.00	62,014
18 Jul 19	12.40000 -0.26	12.70	11.60	12.70	23,865
17 Jul 19	12.66000 -0.34	13.04	12.48	13.04	19,830
16 Jul 19	13.00000 -0.14	13.20	13.00	13.20	8,019
15 Jul 19	13.14000 -0.06	13.34	13.14	13.20	6,346
12 Jul 19	13.20000 +0.04	13.34	13.02	13.16	22,579
11 Jul 19	13.16000 -0.06	13.26	13.16	13.24	1,159
10 Jul 19	13.22000 +0.06	13.22	13.02	13.16	6,569
09 Jul 19	13.16000 -0.30	13.46	12.84	13.46	19,174
08 Jul 19	13.46000 -0.36	13.86	13.46	13.80	8,443
05 Jul 19	13.82000 +0.62	13.82	13.20	13.20	19,234
04 Jul 19	13.20000 -0.10	13.40	13.10	13.30	16,120
03 Jul 19	13.30000 +0.62	13.42	12.68	12.68	36,640
02 Jul 19	12.68000 +0.32	12.90	12.16	12.16	14,016
01 Jul 19	12.36000 +0.50	12.36	11.86	11.86	7,686
28 Jun 19	11.86000 +0.06	11.90	11.80	11.80	12,934
27 Jun 19	11.80000 +0.06	11.88	11.74	11.74	13,252
26 Jun 19	11.74000 +0.00	12.06	11.66	11.74	8,140
25 Jun 19	11.74000 -0.10	11.84	11.54	11.84	4,955
24 Jun 19	11.84000 +0.00	12.14	11.62	11.80	13,727
21 Jun 19	11.84000 +0.20	11.84	11.60	11.66	7,399
20 Jun 19	11.64000 +0.24	11.82	11.30	11.42	20,230
19 Jun 19	11.40000 -0.10	11.78	11.32	11.50	12,030
18 Jun 19	11.50000 +0.00	11.52	11.34	11.48	6,914
17 Jun 19	11.50000 +0.20	11.76	11.32	11.32	11,755
14 Jun 19	11.30000 -0.12	11.52	11.30	11.42	4,622
13 Jun 19	11.42000 -0.28	11.70	11.42	11.70	7,096
12 Jun 19	11.70000 +0.12	11.80	11.52	11.52	12,946
11 Jun 19	11.58000 -0.12	11.80	11.58	11.64	6,588
10 Jun 19	11.70000 +0.10	11.78	11.60	11.60	4,919
07 Jun 19	11.60000 +0.02	12.40	11.60	12.00	35,751
06 Jun 19	11.58000 -0.28	12.20	11.54	11.62	23,612
05 Jun 19	11.86000 +0.70	12.26	11.18	11.18	98,911
04 Jun 19	11.16000 +0.80	11.28	10.46	10.50	63,205
03 Jun 19	10.36000 +0.26	10.62	9.92	10.10	24,035
31 May 19	10.10000 +0.13	10.22	9.97	9.97	14,881
30 May 19	9.97000 +0.14	10.08	9.84	9.84	8,080
29 May 19	9.83000 -0.04	10.00	9.78	9.90	14,848
28 May 19	9.87000 +0.52	9.99	9.30	9.36	44,919
27 May 19	9.35000 +0.05	9.45	9.30	9.30	3,767
24 May 19	9.30000 -0.01	9.38	9.28	9.33	4,871
23 May 19	9.31000 -0.12	9.50	9.31	9.43	18,161
22 May 19	9.43000 +0.00	9.49	9.42	9.45	6,227
21 May 19	9.43000 -0.12	9.57	9.42	9.51	7,330
20 May 19	9.55000 -0.03	9.67	9.42	9.60	25,659
17 May 19	9.58000 -0.03	9.64	9.50	9.62	34,992
16 May 19	9.61000 -0.15	9.78	9.50	9.76	46,728
15 May 19	9.76000 +0.02	9.84	9.75	9.80	11,533
14 May 19	9.74000 +0.00	9.88	9.74	9.74	9,745
13 May 19	9.74000 -0.10	10.04	9.71	9.88	21,576
10 May 19	9.84000 +0.07	9.94	9.78	9.78	13,122
09 May 19	9.77000 -0.33	10.04	9.77	10.02	60,068
08 May 19	10.10000 +0.33	10.44	9.90	9.90	150,925
07 May 19	9.77000 -0.21	9.98	9.62	9.98	69,230
06 May 19	9.98000 +0.13	10.00	9.85	9.86	30,462
03 May 19	9.85000 -0.05	9.97	9.85	9.94	18,016
02 May 19	9.90000 -0.12	10.02	9.86	10.02	16,819
30 Apr 19	10.02000 +0.00	10.10	10.02	10.02	3,697
29 Apr 19	10.02000 -0.08	10.28	10.02	10.20	18,089
26 Apr 19	10.10000 -0.14	10.28	10.02	10.24	31,090
25 Apr 19	10.24000 -0.10	10.36	10.20	10.34	12,716
24 Apr 19	10.34000 -0.04	10.40	10.34	10.38	24,510
23 Apr 19	10.38000 -0.04	10.60	10.38	10.58	3,033
18 Apr 19	10.42000 -0.02	10.60	10.40	10.50	106,650
17 Apr 19	10.44000 -0.06	10.60	10.20	10.50	16,553
16 Apr 19	10.50000 +0.00	10.58	10.40	10.50	11,384
15 Apr 19	10.50000 +0.06	10.56	10.44	10.44	9,049
12 Apr 19	10.44000 -0.06	10.58	10.44	10.52	8,810
11 Apr 19	10.50000 +0.02	10.52	10.44	10.50	18,600
10 Apr 19	10.48000 -0.18	10.70	10.44	10.66	21,026
09 Apr 19	10.66000 +0.02	10.80	10.66	10.66	9,346
08 Apr 19	10.64000 -0.10	10.76	10.64	10.74	5,703
05 Apr 19	10.74000 +0.02	10.74	10.62	10.72	6,996
04 Apr 19	10.72000 +0.04	10.78	10.68	10.78	11,626
03 Apr 19	10.68000 -0.02	10.80	10.66	10.80	15,692
02 Apr 19	10.70000 +0.12	10.80	10.60	10.60	33,520
01 Apr 19	10.58000 -0.10	10.76	10.58	10.74	26,802
29 Mar 19	10.68000 +0.24	10.76	10.30	10.36	37,708
28 Mar 19	10.44000 +0.04	10.50	10.30	10.40	20,936
27 Mar 19	10.40000 +0.02	10.50	10.38	10.38	12,582
26 Mar 19	10.38000 -0.06	10.68	10.34	10.44	19,200
25 Mar 19	10.44000 -0.04	10.52	10.44	10.44	1,656
22 Mar 19	10.48000 -0.02	10.54	10.46	10.50	10,906
21 Mar 19	10.50000 -0.30	10.78	10.48	10.78	20,040
20 Mar 19	10.80000 +0.00	10.90	10.74	10.90	15,360
19 Mar 19	10.80000 +0.02	11.00	10.72	10.80	26,093
18 Mar 19	10.78000 -0.28	11.00	10.72	10.92	11,343
15 Mar 19	11.06000 +0.06	11.12	10.94	11.00	8,889
14 Mar 19	11.00000 +0.20	11.38	10.80	10.80	26,428
13 Mar 19	10.80000 +0.10	10.88	10.70	10.70	8,865
12 Mar 19	10.70000 +0.00	10.72	10.58	10.72	2,798
11 Mar 19	10.70000 +0.06	10.70	10.50	10.52	14,282
08 Mar 19	10.64000 -0.02	10.78	10.50	10.64	11,273
07 Mar 19	10.66000 -0.26	10.92	10.50	10.92	7,551
06 Mar 19	10.92000 +0.00	11.00	10.86	10.92	2,147
05 Mar 19	10.92000 -0.22	11.10	10.92	11.10	4,784
04 Mar 19	11.14000 +0.14	11.16	10.98	11.02	5,875
01 Mar 19	11.00000 +0.20	11.00	10.82	10.84	3,656
28 Feb 19	10.80000 +0.06	10.82	10.64	10.76	7,579
27 Feb 19	10.74000 +0.18	10.74	10.56	10.56	5,316
26 Feb 19	10.56000 -0.28	10.82	10.50	10.82	18,740
25 Feb 19	10.84000 +0.04	11.00	10.84	10.86	6,583
22 Feb 19	10.80000 +0.00	10.88	10.80	10.84	2,565
21 Feb 19	10.80000 -0.10	10.90	10.74	10.90	24,880
20 Feb 19	10.90000 -0.30	11.20	10.84	11.20	32,888
19 Feb 19	11.20000 -0.24	11.44	11.08	11.44	5,152
18 Feb 19	11.44000 +0.14	11.44	11.30	11.30	3,978
15 Feb 19	11.30000 +0.00	11.70	11.24	11.32	7,235
14 Feb 19	11.30000 -0.20	11.54	11.30	11.46	17,059
13 Feb 19	11.50000 +0.26	11.58	11.28	11.30	14,666
12 Feb 19	11.24000 +0.28	11.24	10.88	10.96	10,458
11 Feb 19	10.96000 +0.52	10.96	10.20	10.44	17,243
08 Feb 19	10.44000 -0.02	10.54	10.06	10.50	22,933
07 Feb 19	10.46000 -0.40	10.96	10.40	10.88	18,260
06 Feb 19	10.86000 -0.46	11.32	10.54	11.30	22,427
05 Feb 19	11.32000 -0.16	11.50	10.84	11.48	20,512
04 Feb 19	11.48000 -0.54	12.02	11.14	12.02	22,773
01 Feb 19	12.02000 -1.48	13.20	11.62	13.20	106,523
31 Jan 19	13.50000 +0.06	13.76	13.20	13.60	25,937
30 Jan 19	13.44000 +0.30	13.50	13.16	13.20	6,483
29 Jan 19	13.14000 +0.00	13.14	12.78	13.14	5,683
28 Jan 19	13.14000 +0.10	13.20	13.04	13.10	6,378
25 Jan 19	13.04000 +0.54	13.62	12.60	12.60	20,720
24 Jan 19	12.50000 +0.20	12.60	12.36	12.36	4,999
23 Jan 19	12.30000 -0.30	12.62	12.30	12.62	8,961
22 Jan 19	12.60000 -0.28	13.02	12.10	12.90	14,813
21 Jan 19	12.88000 +0.16	13.26	12.76	12.76	11,564
18 Jan 19	12.72000 +0.56	12.76	12.18	12.18	20,855
17 Jan 19	12.16000 -0.12	12.30	12.14	12.28	1,550
16 Jan 19	12.28000 +0.16	12.34	11.90	12.10	11,133
15 Jan 19	12.12000 +0.68	12.20	11.36	11.44	11,277
14 Jan 19	11.44000 -0.78	12.40	11.42	12.34	6,147
11 Jan 19	12.22000 +0.04	12.60	11.90	12.34	20,140
10 Jan 19	12.18000 +0.68	12.46	11.50	11.50	11,272
09 Jan 19	11.50000 +0.36	11.50	11.12	11.18	25,263
08 Jan 19	11.14000 +0.98	11.18	10.16	10.20	29,126
07 Jan 19	10.16000 -0.26	10.60	10.00	10.44	13,899
04 Jan 19	10.42000 +0.06	10.60	10.36	10.36	8,329
03 Jan 19	10.36000 -0.54	10.98	10.32	10.90	6,624
02 Jan 19	10.90000 -0.06	11.38	10.90	10.98	17,181
31 Dec 18	10.96000 +0.12	11.08	10.58	10.84	11,690
28 Dec 18	10.84000 +0.28	11.00	10.54	10.56	9,298
27 Dec 18	10.56000 +0.20	10.66	10.44	10.54	5,085
24 Dec 18	10.36000 -0.26	10.62	10.28	10.62	2,582
21 Dec 18	10.62000 -0.24	10.76	10.20	10.72	31,652
20 Dec 18	10.86000 +0.56	11.14	10.22	10.36	26,380
19 Dec 18	10.30000 -0.22	10.64	10.30	10.56	4,437
18 Dec 18	10.52000 -0.18	10.62	10.22	10.62	14,651
17 Dec 18	10.70000 -0.50	11.26	10.58	11.20	23,812
14 Dec 18	11.20000 -0.50	11.80	11.10	11.80	12,245
13 Dec 18	11.70000 +0.54	11.84	11.26	11.26	14,234
12 Dec 18	11.16000 +0.38	11.64	10.80	10.80	11,239
11 Dec 18	10.78000 +0.52	11.00	10.26	10.26	7,942
10 Dec 18	10.26000 -0.20	10.96	10.22	10.50	23,904
07 Dec 18	10.46000 +0.02	10.82	10.44	10.44	9,856
06 Dec 18	10.44000 -0.50	11.48	10.44	11.08	22,342
05 Dec 18	10.94000 -0.66	11.00	10.80	11.00	9,637
04 Dec 18	11.60000 -0.36	11.96	11.60	11.96	1,893
03 Dec 18	11.96000 +0.10	12.06	11.40	12.02	11,050
30 Nov 18	11.86000 -0.08	12.04	11.80	12.00	4,937
29 Nov 18	11.94000 -0.18	12.20	11.84	12.18	28,648
28 Nov 18	12.12000 -0.08	12.48	12.02	12.10	16,940
27 Nov 18	12.20000 +0.74	12.20	11.46	11.46	25,337
26 Nov 18	11.46000 +0.54	11.70	10.92	10.94	22,998
23 Nov 18	10.92000 +0.38	11.22	10.54	10.54	10,088
22 Nov 18	10.54000 +0.44	10.56	10.14	10.24	4,886
21 Nov 18	10.10000 -0.12	10.20	10.10	10.18	5,763
20 Nov 18	10.22000 -0.12	10.38	10.20	10.28	22,355
19 Nov 18	10.34000 -0.32	10.86	10.34	10.62	6,909
16 Nov 18	10.66000 -0.34	11.22	10.60	11.00	4,998
15 Nov 18	11.00000 -0.86	11.94	10.90	11.88	9,173
14 Nov 18	11.86000 +0.26	12.10	11.30	11.60	8,789
13 Nov 18	11.60000 -0.28	11.86	11.40	11.86	23,290
12 Nov 18	11.88000 -0.28	12.18	11.72	12.18	9,484
09 Nov 18	12.16000 -0.28	12.40	12.12	12.38	18,366
08 Nov 18	12.44000 -0.08	12.60	12.22	12.54	23,064
07 Nov 18	12.52000 +0.22	12.62	12.18	12.54	21,242
06 Nov 18	12.30000 +1.14	12.88	11.72	11.78	50,822
05 Nov 18	11.16000 -0.26	11.52	11.08	11.42	6,544
02 Nov 18	11.42000 +0.50	11.58	10.92	10.92	9,613
01 Nov 18	10.92000 +0.02	11.10	10.88	10.90	6,148
31 Oct 18	10.90000 +0.48	10.96	10.44	10.46	8,647
30 Oct 18	10.42000 +0.32	10.46	10.10	10.12	8,901
29 Oct 18	10.10000 +0.84	10.28	9.39	9.39	12,706
26 Oct 18	9.26000 -1.02	10.40	9.09	10.28	34,972
25 Oct 18	10.28000 -0.02	10.32	10.16	10.30	11,004
24 Oct 18	10.30000 +0.08	10.50	10.22	10.26	20,982
23 Oct 18	10.22000 -0.78	11.10	10.20	11.00	39,507
22 Oct 18	11.00000 -0.08	11.14	11.00	11.14	37,106
19 Oct 18	11.08000 -0.68	11.76	11.08	11.70	8,733
18 Oct 18	11.76000 +0.70	11.82	11.04	11.08	18,898
17 Oct 18	11.06000 +0.06	11.32	11.00	11.00	59,578
16 Oct 18	11.00000 -0.30	11.06	10.90	11.00	10,275
15 Oct 18	11.30000 +0.52	11.44	11.00	11.00	14,795
12 Oct 18	10.78000 +0.48	10.84	10.32	10.32	4,338
11 Oct 18	10.30000 -0.40	10.50	9.25	10.00	41,062
10 Oct 18	10.70000 -1.06	11.66	10.70	11.22	41,359
09 Oct 18	11.76000 -0.34	12.12	11.72	12.12	10,313
08 Oct 18	12.10000 +0.14	12.16	11.96	12.00	5,989
05 Oct 18	11.96000 +0.10	12.16	11.80	11.88	10,650
04 Oct 18	11.86000 +0.10	12.20	11.68	11.78	9,563
03 Oct 18	11.76000 +0.14	11.96	11.64	11.74	52,862
02 Oct 18	11.62000 -0.08	12.12	11.60	11.70	46,573
01 Oct 18	11.70000 -0.26	12.14	11.60	11.86	50,082
28 Sep 18	11.96000 -0.76	12.26	10.82	12.02	51,903
27 Sep 18	12.72000 +0.10	13.00	12.34	12.62	8,352
26 Sep 18	12.62000 -0.78	13.44	12.50	13.40	17,932
25 Sep 18	13.40000 +0.06	13.40	13.16	13.34	5,937
24 Sep 18	13.34000 -0.16	13.50	13.20	13.42	4,533
21 Sep 18	13.50000 -0.10	13.68	13.44	13.60	6,019
20 Sep 18	13.60000 -0.06	13.62	13.50	13.62	5,285
19 Sep 18	13.66000 -0.12	13.80	13.60	13.80	5,930
18 Sep 18	13.78000 +0.16	13.78	13.58	13.64	6,718
17 Sep 18	13.62000 +0.38	13.62	13.24	13.30	6,383
14 Sep 18	13.24000 +0.18	13.26	13.06	13.06	4,745
13 Sep 18	13.06000 +0.08	13.14	13.00	13.00	8,570
12 Sep 18	12.98000 +0.06	13.10	12.92	12.94	15,581
11 Sep 18	12.92000 -0.20	13.12	12.92	13.12	5,628
10 Sep 18	13.12000 -0.22	13.34	13.02	13.34	9,344
07 Sep 18	13.34000 -0.22	13.66	13.34	13.56	5,426
06 Sep 18	13.56000 -0.12	13.76	13.56	13.68	5,641
05 Sep 18	13.68000 +0.06	13.68	13.56	13.62	2,851
04 Sep 18	13.62000 +0.10	13.78	13.52	13.54	7,324
03 Sep 18	13.52000 -0.26	13.76	13.52	13.76	5,757
31 Aug 18	13.78000 +0.00	13.86	13.62	13.80	6,030
30 Aug 18	13.78000 -0.20	13.98	13.62	13.98	5,545
29 Aug 18	13.98000 +0.10	14.00	13.84	13.88	6,110
28 Aug 18	13.88000 +0.06	13.90	13.82	13.84	3,454
27 Aug 18	13.82000 +0.32	13.90	13.36	13.48	22,178
24 Aug 18	13.50000 -0.18	13.74	13.46	13.68	8,736
23 Aug 18	13.68000 +0.46	13.76	13.06	13.06	17,133
22 Aug 18	13.22000 -0.28	13.52	13.02	13.50	26,378
21 Aug 18	13.50000 -0.04	13.60	13.50	13.52	5,463
20 Aug 18	13.54000 -0.06	13.64	13.54	13.62	6,058
17 Aug 18	13.60000 +0.00	13.66	13.58	13.60	1,949
16 Aug 18	13.60000 -0.12	13.80	13.60	13.72	6,303
15 Aug 18	13.72000 -0.14	13.88	13.72	13.88	3,912
14 Aug 18	13.86000 +0.18	13.88	13.68	13.74	9,116
13 Aug 18	13.68000 -0.34	14.04	13.68	14.02	12,542
10 Aug 18	14.02000 +0.14	14.04	13.88	13.90	12,007
09 Aug 18	13.88000 +0.16	13.90	13.72	13.72	5,850
08 Aug 18	13.72000 +0.04	13.72	13.66	13.68	2,277
07 Aug 18	13.68000 +0.02	13.78	13.62	13.66	82,180
06 Aug 18	13.66000 -0.44	14.10	13.66	14.10	18,820
03 Aug 18	14.10000 -0.32	14.46	14.04	14.40	7,995
02 Aug 18	14.42000 -0.36	14.78	14.40	14.78	5,076
01 Aug 18	14.78000 +0.18	14.84	14.60	14.60	3,159
31 Jul 18	14.60000 +0.00	14.84	14.24	14.50	99,957
30 Jul 18	14.60000 -0.32	14.92	14.60	14.90	84,838
27 Jul 18	14.92000 -0.18	15.10	14.92	15.10	20,152
26 Jul 18	15.10000 -0.04	15.28	15.10	15.14	15,003
25 Jul 18	15.14000 +0.04	15.24	15.04	15.10	8,902
24 Jul 18	15.10000 +0.02	15.32	15.00	15.32	14,434
23 Jul 18	15.08000 -0.02	15.28	14.92	15.22	34,467
20 Jul 18	15.10000 -1.66	16.32	14.64	16.08	58,683
19 Jul 18	16.76000 -0.02	16.84	16.74	16.78	19,271
18 Jul 18	16.78000 -0.46	17.28	16.78	17.28	15,548
17 Jul 18	17.24000 +0.38	17.28	16.84	16.88	12,511
16 Jul 18	16.86000 +0.04	16.90	16.80	16.82	7,412
13 Jul 18	16.82000 -0.16	17.00	16.80	17.00	4,394
12 Jul 18	16.98000 -0.08	17.20	16.98	17.08	7,396
11 Jul 18	17.06000 -0.22	17.28	17.04	17.28	4,669
10 Jul 18	17.28000 +0.34	17.28	16.94	16.94	28,308
09 Jul 18	16.94000 -0.04	17.00	16.80	17.00	10,266
06 Jul 18	16.98000 +0.08	17.00	16.84	16.90	10,550
05 Jul 18	16.90000 +0.10	16.90	16.60	16.80	7,195
04 Jul 18	16.80000 -0.26	17.00	16.22	17.00	58,530
03 Jul 18	17.06000 -0.14	17.22	17.02	17.20	16,192
02 Jul 18	17.20000 -0.48	17.70	17.20	17.70	12,531
29 Jun 18	17.68000 +0.18	17.94	17.54	17.54	27,906
28 Jun 18	17.50000 -0.52	18.00	17.48	18.00	20,693
27 Jun 18	18.02000 -0.10	18.16	17.80	18.12	8,964
26 Jun 18	18.12000 +0.06	18.12	18.02	18.08	3,035
25 Jun 18	18.06000 -0.04	18.52	17.92	18.10	8,718
22 Jun 18	18.10000 +0.54	18.32	17.56	17.56	15,745
21 Jun 18	17.56000 -0.84	18.38	17.02	18.38	16,728
20 Jun 18	18.40000 +0.00	18.44	18.38	18.40	7,231
19 Jun 18	18.40000 -0.54	18.94	18.38	18.94	92,740
18 Jun 18	18.94000 +0.22	19.00	18.50	18.72	47,392
15 Jun 18	18.72000 +0.34	18.88	18.38	18.42	31,764
14 Jun 18	18.38000 +0.28	18.40	18.00	18.00	163,400
13 Jun 18	18.10000 +0.40	18.30	17.70	17.70	13,084
12 Jun 18	17.70000 -0.12	17.90	17.50	17.82	22,116
11 Jun 18	17.82000 -0.80	18.88	17.58	18.64	16,595
08 Jun 18	18.62000 -0.12	19.38	18.56	19.00	37,659
07 Jun 18	18.74000 +0.20	18.76	18.54	18.54	9,250
06 Jun 18	18.54000 +0.04	18.62	18.42	18.50	7,167
05 Jun 18	18.50000 -0.22	18.66	18.24	18.50	9,799
04 Jun 18	18.72000 +0.18	18.72	18.50	18.50	28,665
01 Jun 18	18.54000 +0.14	18.98	18.40	18.40	34,066
31 May 18	18.40000 +0.60	18.60	17.76	17.80	52,120
30 May 18	17.80000 +0.20	18.08	17.52	17.60	22,885
29 May 18	17.60000 -0.06	17.80	17.52	17.80	11,904
28 May 18	17.66000 +0.50	17.84	17.18	17.18	29,812
25 May 18	17.16000 +0.44	17.36	16.72	16.72	14,516
24 May 18	16.72000 +0.00	16.78	16.68	16.72	36,099
23 May 18	16.72000 -0.08	16.90	16.68	16.80	13,854
22 May 18	16.80000 -0.14	17.28	16.70	16.94	34,343
21 May 18	16.94000 -0.40	17.40	16.64	17.38	13,827
18 May 18	17.34000 +0.12	17.46	17.00	17.22	20,860
17 May 18	17.22000 +0.16	17.38	17.00	17.30	11,449
16 May 18	17.06000 +0.24	17.22	16.82	16.88	12,170
15 May 18	16.82000 +0.04	16.88	16.34	16.78	40,390
14 May 18	16.78000 -0.26	17.12	16.62	17.10	32,600
11 May 18	17.04000 +0.28	17.10	16.70	16.86	21,504
10 May 18	16.76000 +0.06	16.90	16.70	16.70	7,951
09 May 18	16.70000 +0.30	16.74	16.32	16.40	20,348
08 May 18	16.40000 -0.46	16.80	16.34	16.70	18,923
07 May 18	16.86000 -0.70	16.86	15.84	16.24	101,782
04 May 18	17.56000 +0.02	17.80	17.50	17.60	37,800
03 May 18	17.54000 +0.20	17.72	17.34	17.36	25,483
02 May 18	17.34000 +0.14	17.64	17.20	17.20	17,511
30 Apr 18	17.20000 +0.32	17.26	16.84	17.02	32,774
27 Apr 18	16.88000 -0.08	17.00	16.76	17.00	10,958
26 Apr 18	16.96000 +0.20	17.16	16.80	16.80	12,904
25 Apr 18	16.76000 -0.44	17.24	16.70	17.20	20,202
24 Apr 18	17.20000 -0.30	17.52	17.12	17.52	24,859
23 Apr 18	17.50000 +0.68	17.94	17.20	17.50	68,635
20 Apr 18	16.82000 +0.70	16.96	16.34	16.34	11,491
19 Apr 18	16.12000 +0.14	16.14	15.88	15.98	9,400
18 Apr 18	15.98000 -0.10	16.30	15.86	16.06	27,094
17 Apr 18	16.08000 +0.28	16.22	15.80	15.80	14,433
16 Apr 18	15.80000 +0.00	16.00	15.80	16.00	7,609
13 Apr 18	15.80000 -0.52	16.32	15.78	16.32	19,565
12 Apr 18	16.32000 -0.28	16.84	16.32	16.60	14,070
11 Apr 18	16.60000 -0.02	16.90	16.38	16.64	25,905
10 Apr 18	16.62000 +0.12	16.80	16.36	16.56	14,046
09 Apr 18	16.50000 +0.00	16.66	16.00	16.32	24,799
06 Apr 18	16.50000 +1.00	16.72	15.56	15.56	17,200
05 Apr 18	15.50000 +0.08	15.60	15.40	15.46	105,211
04 Apr 18	15.42000 -0.66	16.16	15.40	16.16	35,781
03 Apr 18	16.08000 -0.82	17.00	16.04	17.00	50,613
29 Mar 18	16.90000 -1.72	18.60	16.82	18.60	85,718
28 Mar 18	18.62000 +0.08	18.62	18.44	18.56	27,434
27 Mar 18	18.54000 +0.34	18.90	18.12	18.20	9,519
26 Mar 18	18.20000 -0.10	18.42	16.12	16.76	39,985
23 Mar 18	18.30000 -0.18	18.50	18.10	18.50	11,892
22 Mar 18	18.48000 -0.62	19.10	18.32	19.10	19,093
21 Mar 18	19.10000 -0.02	19.14	18.50	19.12	15,655
20 Mar 18	19.12000 +0.04	19.12	18.88	19.08	9,109
19 Mar 18	19.08000 -0.30	19.40	19.00	19.40	7,949
16 Mar 18	19.38000 +0.26	19.40	19.16	19.16	33,499
15 Mar 18	19.12000 +0.12	19.18	18.96	19.00	7,397
14 Mar 18	19.00000 -0.16	19.18	18.36	19.16	13,858
13 Mar 18	19.16000 +0.14	19.18	19.00	19.00	14,282
12 Mar 18	19.02000 +0.02	19.10	18.74	18.84	13,345
09 Mar 18	19.00000 +0.02	19.08	18.80	18.98	42,267
08 Mar 18	18.98000 +0.00	19.00	18.72	19.00	12,497
07 Mar 18	18.98000 +0.02	19.00	18.50	18.92	9,197
06 Mar 18	18.96000 +0.06	19.04	18.60	18.94	19,784
05 Mar 18	18.90000 +0.78	18.90	18.12	18.12	24,232
02 Mar 18	18.12000 -0.44	18.52	18.04	18.52	14,222
01 Mar 18	18.56000 -0.52	18.88	18.06	18.88	15,654
28 Feb 18	19.08000 +0.14	19.08	18.90	18.94	22,642
27 Feb 18	18.94000 -0.06	19.00	18.70	19.00	10,438
26 Feb 18	19.00000 +0.32	19.02	18.72	18.80	15,070
23 Feb 18	18.68000 +0.38	18.80	18.40	18.40	5,608
22 Feb 18	18.30000 -0.50	18.82	18.20	18.80	9,255
21 Feb 18	18.80000 -0.18	19.00	18.76	18.98	5,890
20 Feb 18	18.98000 -0.04	19.04	18.94	19.04	4,729
19 Feb 18	19.02000 +0.28	19.04	18.52	18.64	31,496
16 Feb 18	18.74000 -0.66	19.50	18.32	19.42	39,045
15 Feb 18	19.40000 +0.64	19.40	18.82	18.82	57,064
14 Feb 18	18.76000 +0.96	19.00	17.90	18.00	66,269
13 Feb 18	17.80000 +0.10	18.14	17.70	17.70	45,464
12 Feb 18	17.70000 +0.22	17.96	17.52	17.54	13,117
09 Feb 18	17.48000 -0.46	18.00	17.28	17.94	18,112
08 Feb 18	17.94000 +0.12	18.18	17.80	17.80	124,089
07 Feb 18	17.82000 +0.34	17.98	17.50	17.60	65,508
06 Feb 18	17.48000 -0.34	17.50	16.70	17.46	144,308
05 Feb 18	17.82000 -0.38	18.14	17.62	18.14	72,769
02 Feb 18	18.20000 +2.36	18.20	17.10	17.26	163,571
01 Feb 18	15.84000 +0.62	16.66	15.18	15.22	35,248
31 Jan 18	15.22000 -0.02	15.30	14.92	15.20	26,870
30 Jan 18	15.24000 -0.12	15.50	15.16	15.36	20,866
29 Jan 18	15.36000 -0.36	15.60	15.26	15.60	17,891
26 Jan 18	15.72000 -0.40	16.24	15.66	16.24	10,368
25 Jan 18	16.12000 +0.12	16.28	15.96	16.00	7,280
24 Jan 18	16.00000 -0.16	16.36	16.00	16.22	21,515
23 Jan 18	16.16000 +0.78	16.16	15.38	15.38	18,899
22 Jan 18	15.38000 -0.32	15.98	14.98	15.74	43,780
19 Jan 18	15.70000 +0.22	15.74	14.50	15.48	56,679
18 Jan 18	15.48000 -0.52	16.02	15.48	16.00	20,993
17 Jan 18	16.00000 -0.14	16.18	15.58	16.14	20,038
16 Jan 18	16.14000 -0.36	16.56	16.08	16.52	18,717
15 Jan 18	16.50000 -0.50	16.84	16.32	16.80	10,924
12 Jan 18	17.00000 +0.04	17.24	16.12	16.96	20,453
11 Jan 18	16.96000 -0.12	17.20	16.96	17.06	12,903
10 Jan 18	17.08000 -0.30	17.40	17.08	17.40	11,619
09 Jan 18	17.38000 +0.36	17.40	17.00	17.00	14,630
08 Jan 18	17.02000 +0.00	17.16	16.98	17.10	37,067
05 Jan 18	17.02000 +0.08	17.10	16.92	16.94	26,403
04 Jan 18	16.94000 +0.00	17.40	16.94	17.00	15,948
03 Jan 18	16.94000 +0.62	16.94	16.32	16.32	12,263
02 Jan 18	16.32000 +0.16	16.68	15.30	16.20	11,491
29 Dec 17	16.16000 -0.49	16.60	16.14	16.60	11,947
28 Dec 17	16.65000 +0.27	16.74	16.38	16.38	7,030
27 Dec 17	16.38000 -0.67	17.00	16.37	17.00	21,622
22 Dec 17	17.05000 -0.30	17.35	16.92	17.35	12,843
21 Dec 17	17.35000 +0.19	17.50	17.17	17.24	33,746
20 Dec 17	17.16000 +0.13	17.20	16.84	17.20	20,253
19 Dec 17	17.03000 +0.70	17.20	16.15	16.15	28,965
18 Dec 17	16.33000 -0.44	16.55	15.50	16.52	72,433
15 Dec 17	16.77000 -0.42	17.19	16.60	17.19	8,372
14 Dec 17	17.19000 +0.34	17.19	16.83	16.83	7,407
13 Dec 17	16.85000 -0.08	16.94	16.69	16.86	7,378
12 Dec 17	16.93000 +0.24	16.93	16.57	16.60	10,708
11 Dec 17	16.69000 +0.09	16.74	16.15	16.57	11,328
08 Dec 17	16.60000 +0.10	16.60	16.50	16.52	9,013
07 Dec 17	16.50000 -0.14	16.75	16.44	16.64	14,129
06 Dec 17	16.64000 -0.33	16.97	16.45	16.97	20,254
05 Dec 17	16.97000 -0.41	17.62	16.86	17.40	9,371
04 Dec 17	17.38000 -0.23	17.80	17.37	17.59	20,334
01 Dec 17	17.61000 +0.20	17.89	17.34	17.41	11,543
30 Nov 17	17.41000 -0.02	17.94	17.34	17.45	26,605
29 Nov 17	17.43000 +0.32	17.47	17.11	17.12	16,031
28 Nov 17	17.11000 -0.25	17.38	16.87	17.37	10,783
27 Nov 17	17.36000 +0.40	17.36	16.97	17.03	24,856
24 Nov 17	16.96000 +0.03	17.20	16.66	16.93	16,306
23 Nov 17	16.93000 +0.83	17.16	16.06	16.30	44,185
22 Nov 17	16.10000 +0.72	16.13	15.43	15.45	46,408
21 Nov 17	15.38000 +0.61	15.39	14.72	14.79	21,321
20 Nov 17	14.77000 -0.31	15.08	14.60	15.08	49,368
17 Nov 17	15.08000 +0.24	15.09	14.75	14.97	27,735
16 Nov 17	14.84000 +0.24	14.89	14.31	14.61	19,855
15 Nov 17	14.60000 +0.20	14.71	14.40	14.50	30,036
14 Nov 17	14.40000 -0.76	15.06	14.28	15.04	81,002
13 Nov 17	15.16000 -0.19	15.75	14.55	15.75	106,009
10 Nov 17	15.35000 -1.86	15.35	13.61	14.17	295,046
09 Nov 17	17.21000 -0.23	17.70	17.06	17.60	15,923
08 Nov 17	17.44000 -0.20	17.80	17.28	17.53	11,922
07 Nov 17	17.64000 +0.12	17.80	17.20	17.40	20,956
06 Nov 17	17.52000 -0.08	17.70	17.40	17.56	38,301
03 Nov 17	17.60000 +0.20	17.88	17.40	17.40	22,892
02 Nov 17	17.40000 -0.13	17.74	17.31	17.55	12,699
01 Nov 17	17.53000 -0.26	17.80	17.41	17.80	19,305
31 Oct 17	17.79000 +0.73	17.79	17.01	17.05	22,654
30 Oct 17	17.06000 -0.24	17.34	17.06	17.30	24,034
27 Oct 17	17.30000 -0.05	17.72	17.13	17.34	29,579
26 Oct 17	17.35000 -0.55	18.00	17.21	18.00	19,528
25 Oct 17	17.90000 +0.08	18.07	17.82	17.83	9,924
24 Oct 17	17.82000 -0.29	18.26	17.79	18.14	36,171
23 Oct 17	18.11000 +0.16	18.26	17.71	17.96	18,393
20 Oct 17	17.95000 -0.51	18.64	17.87	18.50	18,024
19 Oct 17	18.46000 -0.49	18.95	18.35	18.95	37,336
18 Oct 17	18.95000 -0.15	19.10	18.88	19.00	34,617
17 Oct 17	19.10000 +0.14	19.42	18.96	19.00	26,891
16 Oct 17	18.96000 -0.09	19.10	18.60	19.00	16,602
13 Oct 17	19.05000 +0.15	19.25	18.87	18.90	26,490
12 Oct 17	18.90000 +0.01	18.97	18.55	18.89	14,992
11 Oct 17	18.89000 -0.51	19.59	18.44	19.46	46,749
10 Oct 17	19.40000 +0.30	19.59	19.25	19.25	29,170
09 Oct 17	19.10000 -0.08	19.38	18.91	19.20	25,166
06 Oct 17	19.18000 +0.34	19.60	18.84	18.98	64,067
05 Oct 17	18.84000 +0.84	18.97	18.05	18.05	37,470
04 Oct 17	18.00000 -0.47	18.49	17.95	18.45	27,233
03 Oct 17	18.47000 +0.05	18.68	18.42	18.42	33,929
02 Oct 17	18.42000 +0.53	18.43	17.88	18.00	54,879
29 Sep 17	17.89000 +0.98	18.30	16.99	17.06	100,127
28 Sep 17	16.91000 -0.04	17.11	16.91	16.96	19,767
27 Sep 17	16.95000 -0.15	17.18	16.95	17.14	12,752
26 Sep 17	17.10000 +0.15	17.10	16.79	16.94	16,625
25 Sep 17	16.95000 -0.38	17.36	16.95	17.36	43,253
22 Sep 17	17.33000 -0.11	17.45	17.30	17.44	8,212
21 Sep 17	17.44000 -0.16	17.61	17.41	17.60	8,505
20 Sep 17	17.60000 +0.10	17.64	17.40	17.50	12,243
19 Sep 17	17.50000 -0.30	17.80	17.50	17.79	15,940
18 Sep 17	17.80000 +0.60	17.92	17.21	17.21	18,900
15 Sep 17	17.20000 -0.13	17.34	17.14	17.32	12,615
14 Sep 17	17.33000 +0.08	17.40	17.10	17.25	21,594
13 Sep 17	17.25000 +0.30	17.33	16.96	16.99	14,603
12 Sep 17	16.95000 -0.48	17.44	16.90	17.44	29,984
11 Sep 17	17.43000 +0.27	17.51	17.23	17.29	18,391
08 Sep 17	17.16000 -0.13	17.43	17.01	17.43	21,070
07 Sep 17	17.29000 -0.18	17.50	17.14	17.47	34,582
06 Sep 17	17.47000 -0.25	17.80	17.47	17.80	15,244
05 Sep 17	17.72000 -0.25	18.09	17.71	18.09	19,766
04 Sep 17	17.97000 -0.18	18.24	17.79	18.15	13,353
01 Sep 17	18.15000 -0.07	18.80	18.01	18.22	34,929
31 Aug 17	18.22000 +0.81	18.24	17.36	17.36	50,419
30 Aug 17	17.41000 +0.18	17.52	17.20	17.23	9,176
29 Aug 17	17.23000 -0.57	17.87	17.13	17.87	17,519
28 Aug 17	17.80000 -0.19	18.00	17.77	18.00	21,616
25 Aug 17	17.99000 +0.02	18.10	17.98	17.98	23,580
24 Aug 17	17.97000 +0.05	18.25	17.93	17.95	49,673
23 Aug 17	17.92000 +0.38	18.00	17.25	17.53	37,784
22 Aug 17	17.54000 +0.42	17.54	17.00	17.16	39,951
21 Aug 17	17.12000 -0.21	17.67	17.12	17.66	20,025
18 Aug 17	17.33000 -0.52	17.90	17.30	17.90	18,230
17 Aug 17	17.85000 +0.13	17.90	17.72	17.72	6,882
16 Aug 17	17.72000 +0.00	17.94	17.72	17.73	15,323
15 Aug 17	17.72000 +0.05	17.94	17.67	17.67	7,251
14 Aug 17	17.67000 -0.03	17.95	17.66	17.90	11,004
11 Aug 17	17.70000 +0.04	18.05	17.33	17.66	43,544
10 Aug 17	17.66000 -0.10	17.90	17.65	17.90	16,442
09 Aug 17	17.76000 +0.23	17.90	16.98	17.53	53,033
08 Aug 17	17.53000 +0.09	17.80	17.45	17.45	17,203
07 Aug 17	17.44000 +0.07	17.49	17.22	17.22	12,090
04 Aug 17	17.37000 -0.39	17.90	17.15	17.78	21,854
03 Aug 17	17.76000 +0.63	17.79	17.16	17.45	16,339
02 Aug 17	17.13000 +0.91	17.38	17.00	17.00	41,964
01 Aug 17	16.22000 -0.60	16.83	15.97	16.81	27,072
31 Jul 17	16.82000 +0.01	17.20	16.50	16.81	13,307
28 Jul 17	16.81000 -0.44	17.25	16.50	17.25	26,872
27 Jul 17	17.25000 -0.53	17.98	16.91	17.80	36,001
26 Jul 17	17.78000 -0.25	18.18	17.61	18.06	19,907
25 Jul 17	18.03000 -0.07	18.50	17.83	18.39	13,803
24 Jul 17	18.10000 +0.51	18.48	16.80	17.60	55,512
21 Jul 17	17.59000 -1.07	19.01	17.50	18.66	47,806
20 Jul 17	18.66000 +1.12	18.90	17.65	17.65	54,990
19 Jul 17	17.54000 +1.28	17.57	16.28	16.28	41,087
18 Jul 17	16.26000 -0.14	16.40	16.11	16.40	17,081
17 Jul 17	16.40000 +0.01	16.43	16.20	16.30	10,047
14 Jul 17	16.39000 -0.32	16.71	16.30	16.71	14,289
13 Jul 17	16.71000 +0.24	17.00	16.42	16.53	31,356
12 Jul 17	16.47000 +0.67	16.50	15.70	15.81	59,257
11 Jul 17	15.80000 -0.22	16.02	15.56	15.99	54,572
10 Jul 17	16.02000 +0.07	16.14	15.90	15.95	69,001
07 Jul 17	15.95000 -0.51	16.40	15.62	16.40	65,710
06 Jul 17	16.46000 -0.10	16.62	16.26	16.62	26,127
05 Jul 17	16.56000 -0.34	17.00	16.55	16.90	23,439
04 Jul 17	16.90000 -0.54	17.49	16.62	17.47	32,825
03 Jul 17	17.44000 +0.91	17.49	16.53	16.53	23,574
30 Jun 17	16.53000 -0.55	17.12	15.75	17.09	57,941
29 Jun 17	17.08000 -0.40	17.85	17.00	17.60	43,721
28 Jun 17	17.48000 -0.14	17.60	17.24	17.60	33,900
27 Jun 17	17.62000 -0.38	18.01	17.45	18.00	86,188
26 Jun 17	18.00000 +0.68	18.04	17.30	17.30	52,293
23 Jun 17	17.32000 +0.32	17.50	16.25	17.10	48,592
22 Jun 17	17.00000 +0.41	17.27	16.60	16.60	22,385
21 Jun 17	16.59000 +0.09	16.61	16.48	16.60	7,949
20 Jun 17	16.50000 -0.06	16.90	16.50	16.57	14,652
19 Jun 17	16.56000 +0.53	16.75	16.03	16.03	25,845
16 Jun 17	16.03000 -0.73	17.14	15.51	16.77	62,047
15 Jun 17	16.76000 +0.66	17.10	15.80	16.09	48,600
14 Jun 17	16.10000 -0.89	17.33	15.56	16.99	105,669
13 Jun 17	16.99000 -0.96	18.05	16.50	17.95	72,436
12 Jun 17	17.95000 -0.99	18.92	17.71	18.80	63,823
09 Jun 17	18.94000 -0.06	19.15	18.45	18.84	36,621
08 Jun 17	19.00000 +0.09	19.25	18.61	19.04	39,643
07 Jun 17	18.91000 +0.21	19.15	18.53	18.60	33,871
06 Jun 17	18.70000 -0.10	18.76	18.36	18.60	16,918
05 Jun 17	18.80000 -0.03	18.94	18.02	18.70	15,516
02 Jun 17	18.83000 +0.89	19.05	17.97	17.97	44,571
01 Jun 17	17.94000 -0.18	18.20	17.41	17.94	61,403
31 May 17	18.12000 -0.74	19.00	18.12	19.00	27,506
30 May 17	18.86000 -0.01	19.39	18.33	19.00	28,422
29 May 17	18.87000 -0.91	19.90	18.21	19.87	59,379
26 May 17	19.78000 +0.88	19.78	18.94	18.98	23,965
25 May 17	18.90000 -0.10	19.00	18.68	19.00	17,882
24 May 17	19.00000 -0.30	19.30	18.91	19.30	53,832
23 May 17	19.30000 +1.30	19.75	17.97	17.97	213,271
22 May 17	18.00000 +0.25	18.10	17.75	17.75	130,440
19 May 17	17.75000 +0.40	17.75	17.31	17.31	159,970
18 May 17	17.35000 +0.66	17.40	16.43	16.60	92,187
17 May 17	16.69000 -0.11	17.50	16.33	16.80	60,892
16 May 17	16.80000 +0.58	16.89	16.22	16.25	39,819
15 May 17	16.22000 -0.48	16.52	15.80	16.52	44,280
12 May 17	16.70000 +0.00	17.90	16.61	16.94	85,223
11 May 17	16.70000 +0.80	16.75	15.80	15.90	80,843
10 May 17	15.90000 +0.71	15.90	15.26	15.30	90,925
09 May 17	15.19000 +0.48	15.38	14.58	14.60	87,111
08 May 17	14.71000 -0.09	14.90	14.25	14.90	34,578
05 May 17	14.80000 +1.33	14.90	14.20	14.50	243,639
04 May 17	13.47000 +0.09	13.48	13.03	13.04	25,500
03 May 17	13.38000 +0.88	13.40	12.50	12.50	29,797
02 May 17	12.50000 +0.10	12.50	12.21	12.30	23,848
28 Apr 17	12.40000 -0.19	12.70	12.26	12.58	26,025
27 Apr 17	12.59000 +0.41	12.60	12.13	12.20	18,459
26 Apr 17	12.18000 -0.57	12.75	12.05	12.75	29,437
25 Apr 17	12.75000 +0.45	12.75	12.18	12.48	22,910
24 Apr 17	12.30000 +0.62	12.70	12.10	12.29	33,705
21 Apr 17	11.68000 -0.10	12.00	11.51	11.70	24,810
20 Apr 17	11.78000 +0.23	12.00	11.50	11.55	20,084
19 Apr 17	11.55000 +0.50	11.55	10.10	10.62	48,033
18 Apr 17	11.05000 -0.64	11.70	11.05	11.37	44,675
13 Apr 17	11.69000 -0.35	12.28	11.26	12.02	56,160
12 Apr 17	12.04000 +0.04	12.29	12.00	12.27	15,499
11 Apr 17	12.00000 -0.45	12.47	12.00	12.47	36,141
10 Apr 17	12.45000 -0.23	12.55	12.37	12.53	18,714
07 Apr 17	12.68000 -0.30	13.30	12.31	12.98	39,977
06 Apr 17	12.98000 -0.40	13.42	12.31	13.35	37,978
05 Apr 17	13.38000 +0.99	13.42	12.37	12.50	51,563
04 Apr 17	12.39000 +0.10	12.59	12.22	12.25	49,820
03 Apr 17	12.29000 +0.11	12.83	12.00	12.05	78,853
31 Mar 17	12.18000 -0.06	12.69	11.95	12.02	78,976
30 Mar 17	12.24000 +1.50	14.90	11.70	11.73	439,533
29 Mar 17	10.74000 +0.16	10.80	10.38	10.51	38,632
28 Mar 17	10.58000 -0.02	10.60	10.34	10.60	11,138
27 Mar 17	10.60000 +0.23	10.60	10.30	10.35	33,178
24 Mar 17	10.37000 +0.30	10.44	9.97	10.09	41,822
23 Mar 17	10.07000 -0.25	10.40	9.50	10.38	44,019
22 Mar 17	10.32000 +0.23	10.60	10.13	10.13	89,259
21 Mar 17	10.09000 +0.68	10.20	9.49	9.50	40,749
20 Mar 17	9.41000 +0.19	9.76	9.05	9.05	22,092
17 Mar 17	9.22000 +0.35	9.25	8.82	9.06	20,657
16 Mar 17	8.87000 +0.12	9.12	8.77	9.05	23,778
15 Mar 17	8.75000 +0.04	8.93	8.50	8.57	44,216
14 Mar 17	8.71000 -0.79	9.54	8.66	9.50	68,793
13 Mar 17	9.50000 +0.15	9.55	9.02	9.35	34,523
10 Mar 17	9.35000 -0.15	9.86	8.97	9.56	89,885
09 Mar 17	9.50000 -0.68	10.40	9.50	10.18	43,086
08 Mar 17	10.18000 +0.20	10.30	10.00	10.10	184,089
07 Mar 17	9.98000 +0.63	10.20	9.45	9.45	55,468
06 Mar 17	9.35000 -0.08	9.53	9.33	9.47	16,199
03 Mar 17	9.43000 +0.43	9.55	9.00	9.00	30,340
02 Mar 17	9.00000 +0.55	9.12	8.45	8.45	54,773
01 Mar 17	8.45000 +0.19	8.53	8.30	8.53	5,975
28 Feb 17	8.26000 +0.08	8.32	8.18	8.18	5,467
27 Feb 17	8.18000 -0.08	8.37	8.17	8.29	12,378
24 Feb 17	8.26000 -0.04	8.45	8.15	8.45	24,167
23 Feb 17	8.30000 +0.00	8.44	8.30	8.31	42,763
22 Feb 17	8.30000 +0.05	8.37	8.30	8.32	8,444
21 Feb 17	8.25000 -0.02	8.34	8.25	8.34	6,168
20 Feb 17	8.27000 -0.04	8.36	8.22	8.26	10,600
17 Feb 17	8.31000 -0.09	8.45	8.31	8.43	13,894
16 Feb 17	8.40000 +0.14	8.43	8.28	8.35	10,460
15 Feb 17	8.26000 -0.14	8.37	8.21	8.21	11,547
14 Feb 17	8.40000 +0.00	8.44	8.21	8.25	18,585
13 Feb 17	8.40000 +0.08	8.40	8.15	8.39	22,584
10 Feb 17	8.32000 +0.01	8.39	8.11	8.39	11,368
09 Feb 17	8.31000 +0.16	8.32	8.10	8.10	10,200
08 Feb 17	8.15000 -0.20	8.40	8.10	8.27	23,055
07 Feb 17	8.35000 -0.10	8.46	8.30	8.46	84,364
06 Feb 17	8.45000 +0.09	8.45	8.36	8.40	83,113
03 Feb 17	8.36000 +0.06	8.53	8.00	8.49	79,623
02 Feb 17	8.30000 +0.47	8.30	7.82	7.82	47,195
01 Feb 17	7.83000 -0.07	8.27	7.83	8.00	60,026
31 Jan 17	7.90000 +0.35	8.32	7.62	7.78	124,006
30 Jan 17	7.55000 +0.28	7.55	7.28	7.40	31,893
27 Jan 17	7.27000 +0.20	7.27	7.10	7.10	12,054
26 Jan 17	7.07000 -0.01	7.17	7.05	7.05	4,387
25 Jan 17	7.08000 +0.03	7.16	7.06	7.10	4,486
24 Jan 17	7.05000 -0.11	7.18	6.95	7.15	13,996
23 Jan 17	7.16000 -0.03	7.24	7.14	7.20	14,895
20 Jan 17	7.19000 +0.06	7.20	7.10	7.16	39,419
19 Jan 17	7.13000 +0.09	7.20	7.13	7.20	11,476
18 Jan 17	7.04000 -0.04	7.16	6.96	7.10	12,264
17 Jan 17	7.08000 +0.00	7.25	7.00	7.08	16,042
16 Jan 17	7.08000 +0.04	7.18	6.99	7.10	130,617
13 Jan 17	7.04000 +0.04	7.08	6.84	7.00	26,656
12 Jan 17	7.00000 -0.06	7.10	6.97	7.10	17,102
11 Jan 17	7.06000 +0.02	7.20	7.00	7.00	19,808
10 Jan 17	7.04000 +0.09	7.30	6.95	6.95	128,980
09 Jan 17	6.95000 +0.25	6.95	6.76	6.76	30,692
06 Jan 17	6.70000 +0.10	6.75	6.60	6.60	22,832
05 Jan 17	6.60000 +0.00	6.70	6.35	6.60	61,450
04 Jan 17	6.60000 +0.06	6.75	6.59	6.70	26,205
03 Jan 17	6.54000 +0.24	6.88	6.32	6.34	53,096
02 Jan 17	6.30000 +0.20	6.34	6.16	6.24	56,411
30 Dec 16	6.10000 +0.30	6.15	5.76	5.93	57,545
29 Dec 16	5.80000 +0.41	5.91	5.39	5.39	47,373
28 Dec 16	5.39000 +0.07	5.40	5.29	5.33	15,699
27 Dec 16	5.32000 -0.01	5.38	5.30	5.33	7,223
23 Dec 16	5.33000 -0.06	5.47	5.33	5.41	12,749
22 Dec 16	5.39000 +0.04	5.42	5.31	5.36	9,112
21 Dec 16	5.35000 -0.05	5.40	5.23	5.30	38,957
20 Dec 16	5.40000 -0.11	5.50	5.23	5.50	60,886
19 Dec 16	5.51000 -0.04	5.56	5.47	5.55	11,661
16 Dec 16	5.55000 -0.05	5.61	5.48	5.61	29,588
15 Dec 16	5.60000 -0.05	5.65	5.56	5.65	6,727
14 Dec 16	5.65000 +0.05	5.65	5.60	5.61	4,208
13 Dec 16	5.60000 -0.02	5.66	5.56	5.63	20,893
12 Dec 16	5.62000 +0.07	5.70	5.56	5.61	26,977
09 Dec 16	5.55000 -0.21	5.80	5.46	5.80	43,748
08 Dec 16	5.76000 -0.03	5.80	5.75	5.79	10,161
07 Dec 16	5.79000 -0.07	5.85	5.78	5.85	9,575
06 Dec 16	5.86000 +0.01	5.93	5.86	5.86	3,776
05 Dec 16	5.85000 +0.00	5.94	5.78	5.85	23,270
02 Dec 16	5.85000 +0.04	5.85	5.78	5.81	5,292
01 Dec 16	5.81000 -0.04	5.89	5.76	5.89	4,861
30 Nov 16	5.85000 +0.00	5.95	5.78	5.86	16,094
29 Nov 16	5.85000 +0.10	5.85	5.70	5.75	17,178
28 Nov 16	5.75000 +0.05	5.75	5.66	5.70	10,158
25 Nov 16	5.70000 -0.12	5.83	5.70	5.80	20,046
24 Nov 16	5.82000 -0.07	5.99	5.82	5.98	33,010
23 Nov 16	5.89000 +0.14	5.99	5.70	5.75	42,372
22 Nov 16	5.75000 +0.25	5.78	5.44	5.45	54,949
21 Nov 16	5.50000 +0.10	5.61	5.42	5.61	31,182
18 Nov 16	5.40000 +0.22	5.50	5.30	5.30	28,597
17 Nov 16	5.18000 +0.11	5.34	5.07	5.07	43,843
16 Nov 16	5.07000 +0.01	5.10	5.01	5.10	9,407
15 Nov 16	5.06000 -0.04	5.09	5.04	5.09	14,778
14 Nov 16	5.10000 -0.10	5.20	5.01	5.20	26,199
11 Nov 16	5.20000 +0.08	5.26	5.09	5.16	14,807
10 Nov 16	5.12000 +0.00	5.60	5.07	5.41	585,921
09 Nov 16	5.12000 -0.15	5.20	4.95	5.03	24,372
08 Nov 16	5.27000 +0.00	5.34	5.22	5.33	11,128
07 Nov 16	5.27000 +0.15	5.35	5.12	5.12	23,213
04 Nov 16	5.12000 -0.09	5.22	5.10	5.21	29,699
03 Nov 16	5.21000 -0.09	5.30	5.21	5.28	13,021
02 Nov 16	5.30000 +0.00	5.31	5.26	5.30	7,044
01 Nov 16	5.30000 -0.04	5.33	5.27	5.33	6,330
31 Oct 16	5.34000 +0.05	5.34	5.29	5.29	8,518
28 Oct 16	5.29000 +0.05	5.35	5.24	5.24	14,757
27 Oct 16	5.24000 +0.14	5.38	5.09	5.09	17,996
26 Oct 16	5.10000 -0.60	5.65	5.10	5.65	74,869
25 Oct 16	5.70000 +0.71	5.80	4.99	4.99	67,324
24 Oct 16	4.99000 +0.02	4.99	4.96	4.99	11,956
21 Oct 16	4.97000 +0.20	4.97	4.79	4.80	77,210
20 Oct 16	4.77000 -0.12	4.95	4.77	4.90	20,437
19 Oct 16	4.89000 +0.04	4.90	4.81	4.85	15,847
18 Oct 16	4.85000 +0.08	4.88	4.77	4.78	15,642
17 Oct 16	4.77000 +0.26	4.85	4.64	4.65	34,487
14 Oct 16	4.51000 +0.02	4.52	4.50	4.50	54,858
13 Oct 16	4.49000 -0.06	4.60	4.49	4.55	10,683
12 Oct 16	4.55000 +0.04	4.59	4.47	4.51	7,748
11 Oct 16	4.51000 +0.01	4.58	4.48	4.51	6,378
10 Oct 16	4.50000 +0.00	4.54	4.48	4.51	159,213
07 Oct 16	4.50000 +0.23	4.54	4.28	4.28	18,552
06 Oct 16	4.27000 +0.02	4.40	4.19	4.26	30,153
05 Oct 16	4.25000 -0.01	4.25	4.18	4.24	11,493
04 Oct 16	4.26000 -0.13	4.39	4.26	4.39	13,512
03 Oct 16	4.39000 -0.11	4.50	4.36	4.50	108,270
30 Sep 16	4.50000 -0.10	4.64	4.46	4.64	67,331
29 Sep 16	4.60000 +0.09	4.64	4.52	4.52	21,632
28 Sep 16	4.51000 -0.01	4.59	4.51	4.52	6,906
27 Sep 16	4.52000 +0.00	4.56	4.52	4.52	14,450
26 Sep 16	4.52000 +0.07	4.52	4.45	4.45	5,921
23 Sep 16	4.45000 +0.02	4.47	4.43	4.43	1,900
22 Sep 16	4.43000 -0.04	4.51	4.43	4.47	9,630
21 Sep 16	4.47000 +0.02	4.48	4.42	4.45	2,316
20 Sep 16	4.45000 +0.05	4.45	4.39	4.40	2,410
19 Sep 16	4.40000 +0.01	4.44	4.38	4.39	4,213
16 Sep 16	4.39000 -0.05	4.45	4.36	4.44	7,927
15 Sep 16	4.44000 -0.01	4.47	4.41	4.46	10,696
14 Sep 16	4.45000 -0.06	4.51	4.45	4.51	5,130
13 Sep 16	4.51000 +0.01	4.51	4.50	4.50	3,123
12 Sep 16	4.50000 +0.00	4.50	4.46	4.50	6,315
09 Sep 16	4.50000 +0.03	4.55	4.43	4.48	42,787
08 Sep 16	4.47000 +0.03	4.47	4.43	4.44	4,877
07 Sep 16	4.44000 -0.02	4.46	4.41	4.46	3,842
06 Sep 16	4.46000 +0.02	4.49	4.44	4.45	21,673
05 Sep 16	4.44000 +0.00	4.45	4.44	4.45	6,550
02 Sep 16	4.44000 +0.01	4.45	4.41	4.44	28,072
01 Sep 16	4.43000 +0.06	4.44	4.38	4.38	5,293
31 Aug 16	4.37000 +0.01	4.44	4.37	4.37	28,713
30 Aug 16	4.36000 -0.07	4.47	4.36	4.44	35,956
29 Aug 16	4.43000 +0.15	4.44	4.30	4.30	45,730
26 Aug 16	4.28000 +0.02	4.29	4.25	4.27	8,701
25 Aug 16	4.26000 +0.04	4.26	4.22	4.22	20,342
24 Aug 16	4.22000 -0.03	4.25	4.03	4.25	29,701
23 Aug 16	4.25000 +0.00	4.25	4.19	4.25	4,839
22 Aug 16	4.25000 -0.02	4.27	4.25	4.27	541
19 Aug 16	4.27000 +0.03	4.27	4.22	4.24	9,419
18 Aug 16	4.24000 +0.06	4.24	4.18	4.18	4,421
17 Aug 16	4.18000 -0.02	4.20	4.17	4.20	4,409
16 Aug 16	4.20000 +0.00	4.21	4.20	4.20	441
15 Aug 16	4.20000 +0.00	4.20	4.20	4.20	671
12 Aug 16	4.20000 +0.01	4.23	4.19	4.19	7,505
11 Aug 16	4.19000 +0.00	4.21	4.19	4.19	1,892
10 Aug 16	4.19000 -0.01	4.20	4.19	4.20	2,876
09 Aug 16	4.20000 +0.01	4.20	4.19	4.19	2,423
08 Aug 16	4.19000 +0.00	4.20	4.18	4.19	33,511
05 Aug 16	4.19000 +0.01	4.19	4.18	4.18	469
04 Aug 16	4.18000 +0.01	4.20	4.17	4.17	10,005
03 Aug 16	4.17000 +0.07	4.17	4.10	4.10	4,878
02 Aug 16	4.10000 -0.04	4.15	4.08	4.14	4,961
01 Aug 16	4.14000 -0.06	4.21	4.08	4.20	12,782
29 Jul 16	4.20000 -0.09	4.35	4.15	4.35	15,055
28 Jul 16	4.29000 +0.00	4.49	4.25	4.49	44,948
27 Jul 16	4.29000 +0.29	4.30	4.06	4.06	60,060
26 Jul 16	4.00000 +0.00	4.00	4.00	4.00	251
25 Jul 16	4.00000 -0.03	4.03	3.98	4.03	1,030
22 Jul 16	4.03000 +0.01	4.03	3.99	4.02	2,878
21 Jul 16	4.02000 +0.12	4.02	3.93	3.94	14,670
20 Jul 16	3.90000 -0.06	3.97	3.83	3.97	10,734
19 Jul 16	3.96000 -0.01	3.97	3.91	3.97	4,147
18 Jul 16	3.97000 +0.04	3.97	3.94	3.94	857
15 Jul 16	3.93000 -0.03	3.96	3.91	3.96	8,124
14 Jul 16	3.96000 +0.01	3.96	3.95	3.95	556
13 Jul 16	3.95000 -0.02	3.98	3.95	3.98	1,138
12 Jul 16	3.97000 +0.03	3.97	3.94	3.94	7,013
11 Jul 16	3.94000 +0.04	3.94	3.90	3.90	983
08 Jul 16	3.90000 +0.05	3.90	3.85	3.86	2,061
07 Jul 16	3.85000 +0.00	3.91	3.80	3.80	14,816
06 Jul 16	3.85000 -0.05	3.91	3.85	3.91	3,025
05 Jul 16	3.90000 -0.09	3.99	3.85	3.99	29,987
04 Jul 16	3.99000 +0.00	4.00	3.92	4.00	6,819
01 Jul 16	3.99000 +0.01	4.00	3.99	4.00	1,526
30 Jun 16	3.98000 +0.00	4.03	3.98	3.98	6,994
29 Jun 16	3.98000 -0.08	4.16	3.92	4.15	40,868
28 Jun 16	4.06000 +0.42	4.17	3.78	3.78	63,217
27 Jun 16	3.64000 +0.14	3.67	3.50	3.50	39,763
24 Jun 16	3.50000 -0.13	3.60	3.35	3.40	12,205
23 Jun 16	3.63000 -0.06	3.67	3.56	3.67	3,384
22 Jun 16	3.69000 +0.00	3.70	3.69	3.69	20,501
21 Jun 16	3.69000 +0.08	3.69	3.62	3.62	1,141
20 Jun 16	3.61000 +0.13	3.69	3.48	3.48	8,704
17 Jun 16	3.48000 -0.11	3.73	3.46	3.60	11,022
16 Jun 16	3.59000 -0.20	3.79	3.59	3.79	8,659
15 Jun 16	3.79000 +0.01	3.79	3.78	3.79	276
14 Jun 16	3.78000 -0.07	3.86	3.78	3.85	2,356
13 Jun 16	3.85000 -0.08	3.90	3.80	3.90	7,613
10 Jun 16	3.93000 -0.02	3.95	3.93	3.95	661
09 Jun 16	3.95000 -0.02	3.98	3.95	3.97	1,689
08 Jun 16	3.97000 +0.04	3.97	3.93	3.93	16,452
07 Jun 16	3.93000 -0.02	3.96	3.93	3.95	1,363
06 Jun 16	3.95000 +0.01	3.95	3.94	3.95	1,749
03 Jun 16	3.94000 +0.03	3.94	3.91	3.91	1,171
02 Jun 16	3.91000 -0.03	3.95	3.91	3.95	2,096
01 Jun 16	3.94000 +0.01	3.94	3.92	3.93	3,401
31 May 16	3.93000 -0.01	3.95	3.90	3.95	12,671
30 May 16	3.94000 +0.08	3.94	3.86	3.87	11,084
27 May 16	3.86000 +0.00	3.89	3.86	3.86	2,770
26 May 16	3.86000 +0.01	3.86	3.85	3.85	1,811
25 May 16	3.85000 +0.03	3.86	3.80	3.82	5,580
24 May 16	3.82000 +0.06	3.82	3.74	3.76	11,187
23 May 16	3.76000 +0.02	3.80	3.73	3.74	5,954
20 May 16	3.74000 +0.00	3.76	3.72	3.74	1,200
19 May 16	3.74000 +0.00	3.75	3.74	3.74	156
18 May 16	3.74000 -0.01	3.76	3.74	3.74	984
17 May 16	3.75000 -0.05	3.80	3.75	3.80	2,239
16 May 16	3.80000 -0.06	3.88	3.80	3.88	2,851
13 May 16	3.86000 -0.02	3.89	3.86	3.88	1,934
12 May 16	3.88000 +0.00	3.89	3.87	3.88	2,551
11 May 16	3.88000 +0.08	3.90	3.80	3.80	22,311
10 May 16	3.80000 +0.00	3.88	3.76	3.80	63,553
09 May 16	3.80000 +0.00	3.83	3.78	3.83	3,547
06 May 16	3.80000 -0.01	3.82	3.80	3.81	1,962
05 May 16	3.81000 +0.02	3.82	3.75	3.80	12,674
04 May 16	3.79000 +0.02	3.79	3.69	3.78	6,600
03 May 16	3.77000 +0.00	3.81	3.77	3.78	3,595
02 May 16	3.77000 +0.01	3.80	3.75	3.80	4,273
29 Apr 16	3.76000 +0.01	3.76	3.75	3.75	17,051
28 Apr 16	3.75000 -0.06	3.80	3.75	3.80	2,716
27 Apr 16	3.81000 +0.07	3.81	3.73	3.74	6,503
26 Apr 16	3.74000 +0.00	3.74	3.74	3.74	358
25 Apr 16	3.74000 -0.04	3.77	3.74	3.77	1,380
22 Apr 16	3.78000 +0.01	3.78	3.75	3.78	1,610
21 Apr 16	3.77000 -0.03	3.80	3.76	3.76	3,295
20 Apr 16	3.80000 +0.01	3.81	3.79	3.79	6,415
19 Apr 16	3.79000 +0.03	3.83	3.77	3.77	2,360
18 Apr 16	3.76000 +0.00	3.80	3.76	3.78	1,090
15 Apr 16	3.76000 +0.02	3.80	3.74	3.74	2,086
14 Apr 16	3.74000 -0.01	3.77	3.74	3.75	1,601
13 Apr 16	3.75000 -0.04	3.80	3.72	3.79	53,909
12 Apr 16	3.79000 -0.01	3.81	3.79	3.80	1,013
11 Apr 16	3.80000 -0.10	3.90	3.75	3.90	4,802
08 Apr 16	3.90000 -0.04	3.95	3.81	3.95	27,591
07 Apr 16	3.94000 +0.01	3.96	3.86	3.93	194,309
06 Apr 16	3.93000 -0.02	3.97	3.93	3.97	123,219
05 Apr 16	3.95000 +0.20	4.09	3.86	3.90	34,946
04 Apr 16	3.75000 -0.10	3.87	3.75	3.85	6,904
01 Apr 16	3.85000 +0.10	3.85	3.80	3.82	41,751
31 Mar 16	3.75000 +0.05	3.81	3.70	3.70	3,990
30 Mar 16	3.70000 -0.04	3.75	3.68	3.74	4,026
29 Mar 16	3.74000 +0.01	3.74	3.73	3.73	277
24 Mar 16	3.73000 +0.04	3.82	3.71	3.80	80,628
23 Mar 16	3.69000 +0.00	3.69	3.69	3.69	10,681
22 Mar 16	3.69000 -0.04	3.74	3.69	3.74	2,129
21 Mar 16	3.73000 -0.03	3.78	3.73	3.75	12,699
18 Mar 16	3.76000 +0.00	3.76	3.72	3.76	11,008
17 Mar 16	3.76000 +0.04	3.76	3.72	3.72	10,505
16 Mar 16	3.72000 +0.01	3.75	3.71	3.71	832
15 Mar 16	3.71000 -0.04	3.72	3.71	3.72	2,816
14 Mar 16	3.75000 -0.02	3.78	3.73	3.77	2,234
11 Mar 16	3.77000 -0.03	3.80	3.77	3.80	1,526
10 Mar 16	3.80000 -0.05	3.85	3.80	3.85	3,307
09 Mar 16	3.85000 -0.04	3.89	3.85	3.89	1,112
08 Mar 16	3.89000 -0.01	3.91	3.89	3.91	1,121
07 Mar 16	3.90000 +0.00	3.92	3.89	3.90	23,697
04 Mar 16	3.90000 +0.00	3.90	3.89	3.90	1,968
03 Mar 16	3.90000 +0.00	3.90	3.90	3.90	2,151
02 Mar 16	3.90000 +0.00	3.90	3.87	3.90	3,569
01 Mar 16	3.90000 +0.00	3.91	3.83	3.91	2,179
29 Feb 16	3.90000 +0.07	4.04	3.86	3.89	27,492
26 Feb 16	3.83000 +0.23	3.89	3.77	3.89	13,983
25 Feb 16	3.60000 +0.15	3.60	3.45	3.45	601
24 Feb 16	3.45000 -0.13	3.59	3.38	3.59	6,721
23 Feb 16	3.58000 +0.05	3.58	3.53	3.53	2,840
22 Feb 16	3.53000 +0.11	3.53	3.42	3.42	709
19 Feb 16	3.42000 +0.00	3.43	3.42	3.43	856
18 Feb 16	3.42000 +0.00	3.44	3.38	3.42	1,194
17 Feb 16	3.42000 -0.04	3.42	3.36	3.42	15,190
16 Feb 16	3.46000 -0.03	3.50	3.45	3.50	2,579
15 Feb 16	3.49000 -0.01	3.55	3.49	3.50	7,741
12 Feb 16	3.50000 +0.09	3.50	3.41	3.41	17,554
11 Feb 16	3.41000 -0.26	3.67	3.33	3.67	22,769
10 Feb 16	3.67000 -0.05	3.68	3.52	3.61	22,698
09 Feb 16	3.72000 -0.17	3.90	3.63	3.90	15,886
08 Feb 16	3.89000 +0.00	3.92	3.86	3.92	5,496
05 Feb 16	3.89000 -0.01	3.90	3.87	3.90	1,116
04 Feb 16	3.90000 -0.10	4.00	3.89	3.95	9,261
03 Feb 16	4.00000 -0.16	4.34	3.98	4.29	40,123
02 Feb 16	4.16000 +0.11	4.17	4.06	4.06	182,571
01 Feb 16	4.05000 +0.13	4.05	3.92	3.92	3,119
29 Jan 16	3.92000 -0.02	3.95	3.91	3.95	2,441
28 Jan 16	3.94000 -0.06	4.00	3.94	3.98	1,201
27 Jan 16	4.00000 +0.09	4.00	3.91	3.91	45,330
26 Jan 16	3.91000 +0.04	3.91	3.86	3.87	6,701
25 Jan 16	3.87000 +0.01	3.89	3.82	3.86	5,459
22 Jan 16	3.86000 +0.00	3.94	3.86	3.87	4,207
21 Jan 16	3.86000 +0.02	3.92	3.83	3.84	2,503
20 Jan 16	3.84000 -0.14	3.98	3.84	3.98	4,160
19 Jan 16	3.98000 +0.10	3.98	3.88	3.88	3,101
18 Jan 16	3.88000 -0.13	3.97	3.88	3.92	8,125
15 Jan 16	4.01000 -0.16	4.18	3.95	4.18	6,749
14 Jan 16	4.17000 -0.07	4.22	4.09	4.22	5,534
13 Jan 16	4.24000 +0.01	4.27	4.20	4.24	7,689
12 Jan 16	4.23000 +0.23	4.24	4.12	4.20	22,611
11 Jan 16	4.00000 +0.08	4.10	3.96	3.98	4,652
08 Jan 16	3.92000 +0.04	3.93	3.88	3.89	2,631
07 Jan 16	3.88000 -0.26	4.11	3.86	4.11	8,131
06 Jan 16	4.14000 +0.06	4.20	4.12	4.12	7,672
05 Jan 16	4.08000 +0.03	4.09	4.08	4.08	1,201
04 Jan 16	4.05000 -0.04	4.12	4.05	4.12	1,886
31 Dec 15	4.09000 +0.10	4.09	3.99	3.99	5,427
30 Dec 15	3.99000 +0.01	4.00	3.91	3.98	5,202
29 Dec 15	3.98000 +0.05	3.98	3.90	3.93	2,679
28 Dec 15	3.93000 +0.07	3.93	3.83	3.83	1,677
24 Dec 15	3.86000 -0.14	4.00	3.84	4.00	9,533
23 Dec 15	4.00000 -0.07	4.07	4.00	4.07	2,808
22 Dec 15	4.07000 -0.01	4.11	4.04	4.08	27,251
21 Dec 15	4.08000 +0.01	4.08	4.07	4.08	1,597
18 Dec 15	4.07000 +0.02	4.08	4.01	4.05	3,123
17 Dec 15	4.05000 -0.02	4.07	4.05	4.07	15,367
16 Dec 15	4.07000 +0.01	4.13	4.06	4.06	34,275
15 Dec 15	4.06000 +0.02	4.06	4.05	4.05	1,116
14 Dec 15	4.04000 +0.01	4.04	4.02	4.02	30,446
11 Dec 15	4.03000 +0.06	4.03	3.99	3.99	1,010
10 Dec 15	3.97000 -0.09	4.08	3.97	4.06	6,565
09 Dec 15	4.06000 -0.06	4.12	4.06	4.12	1,181
08 Dec 15	4.12000 -0.01	4.13	4.09	4.13	21,935
07 Dec 15	4.13000 +0.13	4.14	4.01	4.01	2,800
04 Dec 15	4.00000 +0.00	4.00	3.99	4.00	5,191
03 Dec 15	4.00000 -0.03	4.04	3.99	4.03	5,886
02 Dec 15	4.03000 -0.14	4.16	4.01	4.16	5,240
01 Dec 15	4.17000 -0.02	4.19	4.15	4.19	724
30 Nov 15	4.19000 -0.01	4.23	4.15	4.19	48,561
27 Nov 15	4.20000 +0.08	4.20	4.11	4.13	51,818
26 Nov 15	4.12000 +0.03	4.12	4.09	4.09	3,250
25 Nov 15	4.09000 -0.04	4.15	4.03	4.13	135,824
24 Nov 15	4.13000 -0.03	4.16	4.12	4.15	4,654
23 Nov 15	4.16000 -0.04	4.20	4.15	4.20	6,449
20 Nov 15	4.20000 -0.03	4.23	4.20	4.23	2,633
19 Nov 15	4.23000 +0.00	4.26	4.20	4.23	2,844
18 Nov 15	4.23000 -0.01	4.25	4.23	4.24	1,376
17 Nov 15	4.24000 +0.00	4.25	4.24	4.25	1,495
16 Nov 15	4.24000 -0.01	4.27	4.24	4.26	1,688
13 Nov 15	4.25000 +0.00	4.29	4.24	4.25	4,900
12 Nov 15	4.25000 -0.08	4.38	4.24	4.33	5,114
11 Nov 15	4.33000 +0.01	4.38	4.32	4.32	3,059
10 Nov 15	4.32000 +0.03	4.39	4.30	4.30	12,876
09 Nov 15	4.29000 -0.05	4.35	4.28	4.34	5,073
06 Nov 15	4.34000 -0.01	4.35	4.27	4.35	6,939
05 Nov 15	4.35000 -0.04	4.39	4.28	4.39	12,567
04 Nov 15	4.39000 +0.01	4.39	4.36	4.39	5,463
03 Nov 15	4.38000 -0.02	4.44	4.36	4.40	9,950
02 Nov 15	4.40000 +0.06	4.44	4.38	4.38	15,820
30 Oct 15	4.34000 -0.01	4.44	4.34	4.35	13,419
29 Oct 15	4.35000 +0.11	4.54	4.34	4.45	114,903
28 Oct 15	4.24000 +0.04	4.30	4.17	4.20	9,416
27 Oct 15	4.20000 +0.09	4.30	4.11	4.11	8,998
26 Oct 15	4.11000 -0.14	4.26	4.10	4.25	7,892
23 Oct 15	4.25000 +0.00	4.39	4.14	4.25	53,192
22 Oct 15	4.25000 +0.20	4.33	4.05	4.05	52,962
21 Oct 15	4.05000 +0.06	4.10	3.99	4.00	47,936
20 Oct 15	3.99000 +0.00	4.00	3.95	4.00	1,831
19 Oct 15	3.99000 -0.04	4.04	3.98	4.01	5,429
16 Oct 15	4.03000 +0.09	4.03	3.90	3.94	26,001
15 Oct 15	3.94000 -0.09	4.05	3.79	4.03	8,640
14 Oct 15	4.03000 -0.02	4.08	4.00	4.08	11,342
13 Oct 15	4.05000 -0.04	4.09	4.00	4.08	29,185
12 Oct 15	4.09000 +0.13	4.09	3.61	3.95	52,756
09 Oct 15	3.96000 +0.36	4.16	3.60	3.60	107,473
08 Oct 15	3.60000 +0.35	3.60	3.26	3.26	21,059
07 Oct 15	3.25000 +0.05	3.25	3.19	3.24	6,226
06 Oct 15	3.20000 +0.02	3.20	3.18	3.20	2,451
05 Oct 15	3.18000 +0.01	3.19	3.17	3.19	5,137
02 Oct 15	3.17000 -0.03	3.20	3.17	3.20	1,749
01 Oct 15	3.20000 -0.03	3.23	3.15	3.23	73,342
30 Sep 15	3.23000 +0.03	3.23	3.19	3.21	143,471
29 Sep 15	3.20000 +0.00	3.21	3.19	3.21	3,123
28 Sep 15	3.20000 +0.00	3.24	3.19	3.21	1,921
25 Sep 15	3.20000 +0.02	3.21	3.19	3.20	4,960
24 Sep 15	3.18000 -0.02	3.20	3.18	3.19	6,175
23 Sep 15	3.20000 +0.02	3.22	3.16	3.19	5,775
22 Sep 15	3.18000 -0.07	3.24	3.18	3.20	3,758
21 Sep 15	3.25000 +0.18	3.25	3.10	3.10	10,814
18 Sep 15	3.07000 -0.07	3.14	3.06	3.14	2,966
17 Sep 15	3.14000 -0.06	3.20	3.10	3.20	8,084
16 Sep 15	3.20000 -0.01	3.22	3.20	3.21	1,355
15 Sep 15	3.21000 -0.04	3.25	3.20	3.25	14,618
14 Sep 15	3.25000 +0.04	3.26	3.20	3.21	7,848
11 Sep 15	3.21000 +0.01	3.21	3.20	3.20	2,089
10 Sep 15	3.20000 +0.00	3.20	3.20	3.20	3,051
09 Sep 15	3.20000 +0.00	3.21	3.20	3.20	8,689
08 Sep 15	3.20000 +0.06	3.20	3.14	3.14	5,954
07 Sep 15	3.14000 +0.02	3.18	3.12	3.12	5,263
04 Sep 15	3.12000 +0.03	3.13	3.09	3.09	3,829
03 Sep 15	3.09000 +0.04	3.09	3.05	3.05	2,228
02 Sep 15	3.05000 -0.01	3.08	3.04	3.07	1,595
01 Sep 15	3.06000 -0.01	3.07	3.03	3.07	5,030
31 Aug 15	3.07000 +0.01	3.09	3.02	3.06	7,391
28 Aug 15	3.06000 -0.08	3.14	3.02	3.14	20,418
27 Aug 15	3.14000 -0.13	3.28	3.09	3.28	15,772
26 Aug 15	3.27000 +0.13	3.29	3.04	3.26	18,733
25 Aug 15	3.14000 +0.23	3.73	2.86	2.91	122,435
24 Aug 15	2.91000 -0.08	3.00	2.83	3.00	13,480
21 Aug 15	2.99000 -0.10	3.10	2.96	3.10	7,716
20 Aug 15	3.09000 -0.02	3.15	3.08	3.12	2,399
19 Aug 15	3.11000 -0.04	3.15	3.08	3.15	2,794
18 Aug 15	3.15000 -0.04	3.24	3.09	3.18	4,279
17 Aug 15	3.19000 -0.01	3.21	3.13	3.20	1,396
14 Aug 15	3.20000 -0.03	3.25	3.15	3.24	11,494
13 Aug 15	3.23000 +0.01	3.26	3.22	3.22	10,493
12 Aug 15	3.22000 +0.07	3.23	3.16	3.23	18,646
11 Aug 15	3.15000 +0.09	3.15	3.05	3.06	11,507
10 Aug 15	3.06000 +0.03	3.06	3.02	3.03	2,437
07 Aug 15	3.03000 -0.07	3.10	3.02	3.10	14,506
06 Aug 15	3.10000 +0.06	3.10	3.02	3.06	16,931
05 Aug 15	3.04000 +0.05	3.04	2.93	2.99	13,288
04 Aug 15	2.99000 -0.06	3.04	2.97	3.04	21,725
03 Aug 15	3.05000 +0.25	3.09	2.83	2.83	121,830
31 Jul 15	2.80000 +0.00	2.80	2.65	2.80	138,227
30 Jul 15	2.80000 -0.18	2.99	2.70	2.97	121,375
29 Jul 15	2.98000 -0.82	3.63	2.95	3.63	423,433
28 Jul 15	3.80000 +0.00	3.82	3.80	3.80	4,757
27 Jul 15	3.80000 +0.00	3.82	3.78	3.81	4,784
24 Jul 15	3.80000 -0.01	3.81	3.78	3.81	3,914
23 Jul 15	3.81000 +0.01	3.82	3.80	3.81	8,960
22 Jul 15	3.80000 -0.02	3.83	3.80	3.83	5,416
21 Jul 15	3.82000 +0.00	3.85	3.81	3.82	4,759
20 Jul 15	3.82000 +0.07	3.88	3.76	3.76	9,670
17 Jul 15	3.75000 +0.00	3.79	3.74	3.75	16,232
16 Jul 15	3.75000 +0.09	3.76	3.70	3.70	4,849
15 Jul 15	3.66000 +0.06	3.71	3.61	3.61	42,396
14 Jul 15	3.60000 +0.00	3.63	3.60	3.61	2,949
13 Jul 15	3.60000 -0.03	3.64	3.60	3.64	3,272
10 Jul 15	3.63000 -0.04	3.67	3.60	3.67	2,081
09 Jul 15	3.67000 +0.00	3.67	3.65	3.67	787
08 Jul 15	3.67000 +0.01	3.67	3.60	3.66	7,866
07 Jul 15	3.66000 +0.00	3.67	3.56	3.67	25,513
06 Jul 15	3.66000 -0.04	3.70	3.65	3.70	1,536
03 Jul 15	3.70000 +0.00	3.70	3.68	3.70	478
02 Jul 15	3.70000 +0.01	3.70	3.69	3.69	164
01 Jul 15	3.69000 +0.02	3.69	3.67	3.69	1,325
30 Jun 15	3.67000 +0.08	3.68	3.55	3.59	5,241
29 Jun 15	3.59000 -0.08	3.62	3.52	3.60	7,780
26 Jun 15	3.67000 +0.11	3.72	3.56	3.56	4,524
25 Jun 15	3.56000 +0.03	3.56	3.53	3.53	189,913
24 Jun 15	3.53000 +0.03	3.53	3.49	3.50	7,212
23 Jun 15	3.50000 -0.02	3.53	3.50	3.53	3,328
22 Jun 15	3.52000 +0.02	3.52	3.47	3.50	4,118
19 Jun 15	3.50000 -0.03	3.53	3.48	3.53	6,354
18 Jun 15	3.53000 -0.10	3.64	3.52	3.64	9,082
17 Jun 15	3.63000 +0.05	3.64	3.59	3.59	4,905
16 Jun 15	3.58000 -0.05	3.63	3.57	3.63	7,915
15 Jun 15	3.63000 -0.06	3.65	3.60	3.65	5,506
12 Jun 15	3.69000 +0.06	3.69	3.59	3.63	8,698
11 Jun 15	3.63000 -0.02	3.65	3.62	3.65	5,144
10 Jun 15	3.65000 +0.00	3.65	3.61	3.65	2,418
09 Jun 15	3.65000 -0.02	3.67	3.60	3.67	5,321
08 Jun 15	3.67000 +0.00	3.68	3.63	3.68	4,277
05 Jun 15	3.67000 +0.00	3.73	3.67	3.67	2,115
04 Jun 15	3.67000 +0.01	3.67	3.63	3.66	2,001
03 Jun 15	3.66000 +0.00	3.67	3.66	3.67	411
02 Jun 15	3.66000 -0.07	3.75	3.66	3.74	4,185
01 Jun 15	3.73000 +0.03	3.77	3.64	3.77	5,699
29 May 15	3.70000 +0.01	3.75	3.69	3.69	5,899
28 May 15	3.69000 -0.01	3.70	3.69	3.70	592
27 May 15	3.70000 +0.02	3.70	3.68	3.68	1,691
26 May 15	3.68000 -0.02	3.69	3.66	3.69	2,268
25 May 15	3.70000 +0.00	3.70	3.63	3.70	2,499
22 May 15	3.70000 -0.03	3.74	3.62	3.74	7,172
21 May 15	3.73000 -0.07	3.80	3.70	3.80	7,019
20 May 15	3.80000 +0.00	3.82	3.79	3.80	15,175
19 May 15	3.80000 +0.00	3.82	3.80	3.81	3,997
18 May 15	3.80000 +0.02	3.80	3.77	3.79	8,934
15 May 15	3.78000 -0.01	3.81	3.78	3.80	4,221
14 May 15	3.79000 +0.00	3.79	3.79	3.79	965
13 May 15	3.79000 -0.01	3.80	3.79	3.80	4,665
12 May 15	3.80000 -0.04	3.86	3.79	3.85	12,806
11 May 15	3.84000 +0.04	3.85	3.79	3.82	41,801
08 May 15	3.80000 +0.02	3.85	3.79	3.80	10,949
07 May 15	3.78000 +0.03	3.82	3.63	3.80	38,904
06 May 15	3.75000 +0.08	3.95	3.68	3.76	41,017
05 May 15	3.67000 -0.03	3.70	3.65	3.70	4,711
04 May 15	3.70000 -0.01	3.72	3.68	3.71	1,501
30 Apr 15	3.71000 -0.03	3.76	3.68	3.76	1,619
29 Apr 15	3.74000 -0.01	3.79	3.74	3.75	1,587
28 Apr 15	3.75000 +0.01	3.75	3.71	3.74	1,714
27 Apr 15	3.74000 -0.06	3.80	3.68	3.80	11,068
24 Apr 15	3.80000 +0.00	3.80	3.76	3.80	11,729
23 Apr 15	3.80000 +0.06	3.80	3.74	3.74	7,893
22 Apr 15	3.74000 +0.00	3.74	3.68	3.74	4,211
21 Apr 15	3.74000 +0.07	3.75	3.67	3.67	2,888
20 Apr 15	3.67000 -0.06	3.73	3.66	3.73	4,385
17 Apr 15	3.73000 -0.05	3.79	3.73	3.78	6,477
16 Apr 15	3.78000 +0.06	3.79	3.70	3.73	10,129
15 Apr 15	3.72000 -0.07	3.78	3.71	3.78	12,900
14 Apr 15	3.79000 +0.00	3.80	3.78	3.78	9,600
13 Apr 15	3.79000 -0.01	3.80	3.78	3.80	62,569
10 Apr 15	3.80000 +0.06	3.80	3.73	3.74	125,732
09 Apr 15	3.74000 +0.01	3.74	3.73	3.73	801
08 Apr 15	3.73000 +0.04	3.73	3.67	3.69	2,572
07 Apr 15	3.69000 -0.02	3.72	3.69	3.71	3,137
02 Apr 15	3.71000 +0.00	3.72	3.70	3.71	1,031
01 Apr 15	3.71000 -0.03	3.76	3.70	3.74	7,584
31 Mar 15	3.74000 +0.00	3.82	3.74	3.80	14,330
30 Mar 15	3.74000 +0.03	3.79	3.69	3.73	14,143
27 Mar 15	3.71000 -0.16	3.77	3.60	3.76	102,346
26 Mar 15	3.87000 +0.01	3.87	3.81	3.87	2,583
25 Mar 15	3.86000 +0.06	3.89	3.86	3.87	3,665
24 Mar 15	3.80000 +0.03	3.81	3.77	3.77	1,510
23 Mar 15	3.77000 -0.01	3.78	3.75	3.78	4,442
20 Mar 15	3.78000 -0.09	3.87	3.75	3.87	11,451
19 Mar 15	3.87000 +0.00	3.87	3.86	3.87	1,151
18 Mar 15	3.87000 -0.10	3.97	3.83	3.97	4,095
17 Mar 15	3.97000 -0.01	3.98	3.93	3.98	4,026
16 Mar 15	3.98000 +0.00	3.99	3.98	3.98	1,757
13 Mar 15	3.98000 +0.01	4.00	3.95	3.97	1,621
12 Mar 15	3.97000 +0.00	3.99	3.97	3.99	2,712
11 Mar 15	3.97000 -0.01	4.00	3.97	3.99	3,141
10 Mar 15	3.98000 +0.15	4.01	3.92	3.98	7,510
09 Mar 15	3.83000 +0.03	3.85	3.81	3.81	3,838
06 Mar 15	3.80000 +0.04	3.84	3.76	3.76	4,788
05 Mar 15	3.76000 -0.09	3.85	3.72	3.85	7,711
04 Mar 15	3.85000 -0.05	3.91	3.85	3.91	2,185
03 Mar 15	3.90000 +0.00	3.90	3.83	3.90	7,117
02 Mar 15	3.90000 -0.11	4.01	3.88	4.01	8,195
27 Feb 15	4.01000 -0.04	4.06	4.01	4.05	6,656
26 Feb 15	4.05000 +0.04	4.09	4.02	4.02	1,332
25 Feb 15	4.01000 -0.13	4.15	4.01	4.15	6,897
24 Feb 15	4.14000 -0.01	4.15	4.14	4.15	20,270
23 Feb 15	4.15000 +0.04	4.19	4.09	4.15	31,906
20 Feb 15	4.11000 +0.01	4.17	4.10	4.11	14,599
19 Feb 15	4.10000 +0.02	4.10	4.05	4.08	2,289
18 Feb 15	4.08000 +0.00	4.13	4.07	4.08	2,432
17 Feb 15	4.08000 -0.02	4.19	4.07	4.10	10,049
16 Feb 15	4.10000 +0.01	4.13	4.10	4.13	7,909
13 Feb 15	4.09000 -0.05	4.16	4.09	4.14	7,976
12 Feb 15	4.14000 +0.02	4.14	4.10	4.12	5,606
11 Feb 15	4.12000 +0.21	4.17	3.90	3.92	34,444
10 Feb 15	3.91000 +0.07	3.96	3.90	3.90	12,983
09 Feb 15	3.84000 +0.03	3.85	3.77	3.81	28,609
06 Feb 15	3.81000 -0.23	4.06	3.80	4.05	47,752
05 Feb 15	4.04000 +0.38	4.04	3.65	3.68	62,164
04 Feb 15	3.66000 +0.14	3.66	3.47	3.55	79,300
03 Feb 15	3.52000 +0.44	3.54	3.37	3.39	115,539
02 Feb 15	3.08000 +0.01	3.09	3.05	3.08	10,784
30 Jan 15	3.07000 +0.02	3.07	3.04	3.05	5,929
29 Jan 15	3.05000 -0.12	3.17	3.01	3.17	6,221
28 Jan 15	3.17000 -0.08	3.25	3.17	3.25	6,968
27 Jan 15	3.25000 -0.13	3.38	3.25	3.38	5,515
26 Jan 15	3.38000 +0.00	3.38	3.38	3.38	471
23 Jan 15	3.38000 -0.01	3.39	3.36	3.39	5,386
22 Jan 15	3.39000 -0.03	3.43	3.38	3.42	2,822
21 Jan 15	3.42000 -0.08	3.50	3.40	3.50	2,088
20 Jan 15	3.50000 +0.00	3.50	3.45	3.47	2,003
19 Jan 15	3.50000 +0.01	3.50	3.49	3.49	1,071
16 Jan 15	3.49000 +0.00	3.49	3.49	3.49	501
15 Jan 15	3.49000 +0.01	3.49	3.39	3.48	6,343
14 Jan 15	3.48000 -0.02	3.50	3.43	3.50	7,913
13 Jan 15	3.50000 -0.08	3.59	3.50	3.59	1,999
12 Jan 15	3.58000 +0.02	3.62	3.55	3.56	2,522
09 Jan 15	3.56000 +0.01	3.56	3.55	3.55	266
08 Jan 15	3.55000 +0.01	3.55	3.54	3.55	1,010
07 Jan 15	3.54000 -0.01	3.55	3.54	3.55	1,045
06 Jan 15	3.55000 +0.02	3.55	3.54	3.54	568
05 Jan 15	3.53000 +0.00	3.62	3.53	3.53	66,303
02 Jan 15	3.53000 +0.09	3.53	3.44	3.44	2,422
31 Dec 14	3.44000 +0.02	3.50	3.42	3.42	1,112
30 Dec 14	3.42000 +0.12	3.42	3.29	3.30	1,942
29 Dec 14	3.30000 +0.02	3.30	3.29	3.29	1,146
24 Dec 14	3.28000 +0.00	3.28	3.28	3.28	232
23 Dec 14	3.28000 -0.02	3.31	3.24	3.30	5,360
22 Dec 14	3.30000 +0.00	3.38	3.30	3.31	5,863
19 Dec 14	3.30000 +0.00	3.48	3.30	3.30	6,475
18 Dec 14	3.30000 +0.05	3.41	3.25	3.30	4,831
17 Dec 14	3.25000 -0.15	3.42	3.20	3.40	12,087
16 Dec 14	3.40000 -0.08	3.48	3.40	3.48	4,256
15 Dec 14	3.48000 -0.04	3.52	3.46	3.52	104,632
12 Dec 14	3.52000 -0.18	3.70	3.52	3.70	8,578
11 Dec 14	3.70000 -0.05	3.75	3.70	3.75	3,539
10 Dec 14	3.75000 +0.02	3.75	3.73	3.73	2,556
09 Dec 14	3.73000 -0.01	3.74	3.71	3.74	1,434
08 Dec 14	3.74000 +0.13	3.74	3.61	3.61	6,666
05 Dec 14	3.61000 +0.00	3.64	3.61	3.61	4,921
04 Dec 14	3.61000 -0.06	3.67	3.61	3.67	2,615
03 Dec 14	3.67000 -0.03	3.70	3.67	3.70	2,081
02 Dec 14	3.70000 +0.10	3.71	3.63	3.65	10,161
01 Dec 14	3.60000 +0.01	3.65	3.60	3.60	6,594
28 Nov 14	3.59000 +0.01	3.59	3.58	3.58	56
27 Nov 14	3.58000 +0.00	3.59	3.55	3.58	681
26 Nov 14	3.58000 -0.06	3.64	3.52	3.64	4,116
25 Nov 14	3.64000 +0.02	3.64	3.64	3.64	101
24 Nov 14	3.62000 +0.01	3.63	3.62	3.62	1,203
21 Nov 14	3.61000 +0.00	3.61	3.59	3.61	1,441
20 Nov 14	3.61000 +0.00	3.61	3.61	3.61	236
19 Nov 14	3.61000 -0.04	3.65	3.61	3.65	2,044
18 Nov 14	3.65000 -0.05	3.70	3.60	3.70	15,906
17 Nov 14	3.70000 +0.05	3.74	3.66	3.70	2,351
14 Nov 14	3.65000 +0.06	3.65	3.59	3.59	6,048
13 Nov 14	3.59000 -0.01	3.60	3.42	3.60	104,533
12 Nov 14	3.60000 +0.12	3.60	3.46	3.48	4,556
11 Nov 14	3.48000 +0.06	3.53	3.42	3.42	2,031
10 Nov 14	3.42000 +0.02	3.53	3.40	3.40	6,047
07 Nov 14	3.40000 +0.09	3.40	3.31	3.31	1,147
06 Nov 14	3.31000 +0.21	3.45	3.18	3.19	11,117
05 Nov 14	3.10000 -0.06	3.20	3.05	3.16	8,410
04 Nov 14	3.16000 +0.00	3.16	3.15	3.16	6,143
03 Nov 14	3.16000 +0.04	3.16	3.12	3.12	30,261
31 Oct 14	3.12000 +0.04	3.12	3.09	3.09	7,601
30 Oct 14	3.08000 +0.03	3.18	3.05	3.05	9,141
29 Oct 14	3.05000 -0.14	3.19	3.05	3.19	10,693
28 Oct 14	3.19000 -0.10	3.33	3.18	3.29	6,612
27 Oct 14	3.29000 -0.06	3.35	3.20	3.35	3,853
24 Oct 14	3.35000 +0.00	3.35	3.23	3.35	3,952
23 Oct 14	3.35000 +0.00	3.37	3.20	3.36	5,034
22 Oct 14	3.35000 +0.06	3.35	3.22	3.29	4,276
21 Oct 14	3.29000 +0.10	3.29	3.11	3.19	8,506
20 Oct 14	3.19000 -0.12	3.30	3.10	3.30	9,644
17 Oct 14	3.31000 -0.28	3.32	3.00	3.00	46,726
16 Oct 14	3.59000 +0.00	3.61	3.25	3.59	2,863
15 Oct 14	3.59000 -0.14	3.74	3.35	3.73	9,717
14 Oct 14	3.73000 -0.07	3.80	3.61	3.80	2,239
13 Oct 14	3.80000 -0.03	3.83	3.55	3.83	6,328
10 Oct 14	3.83000 -0.19	4.02	3.75	4.02	12,487
09 Oct 14	4.02000 +0.00	4.03	4.01	4.02	2,213
08 Oct 14	4.02000 -0.25	4.27	3.85	4.27	13,536
07 Oct 14	4.27000 -0.01	4.28	4.26	4.28	3,370
06 Oct 14	4.28000 +0.00	4.31	4.28	4.30	1,083
03 Oct 14	4.28000 +0.02	4.28	4.28	4.28	2,501
02 Oct 14	4.26000 -0.01	4.30	4.26	4.27	6,287
01 Oct 14	4.27000 +0.00	4.29	4.21	4.29	3,308
30 Sep 14	4.27000 -0.04	4.28	4.19	4.25	67,907
29 Sep 14	4.31000 +0.15	4.35	4.24	4.25	31,078
26 Sep 14	4.16000 -0.05	4.21	4.16	4.20	3,433
25 Sep 14	4.21000 -0.09	4.30	4.15	4.30	2,863
24 Sep 14	4.30000 -0.05	4.35	4.21	4.35	2,693
23 Sep 14	4.35000 +0.00	4.35	4.28	4.35	3,077
22 Sep 14	4.35000 +0.01	4.37	4.34	4.35	1,491
19 Sep 14	4.34000 +0.02	4.34	4.32	4.32	793
18 Sep 14	4.32000 +0.16	4.32	4.15	4.16	7,416
17 Sep 14	4.16000 +0.00	4.16	4.16	4.16	601
16 Sep 14	4.16000 +0.01	4.16	4.15	4.15	962
15 Sep 14	4.15000 +0.00	4.16	4.15	4.15	1,251
12 Sep 14	4.15000 -0.15	4.30	4.09	4.30	6,677
11 Sep 14	4.30000 +0.00	4.31	4.25	4.31	11,054
10 Sep 14	4.30000 +0.05	4.34	4.25	4.25	13,526
09 Sep 14	4.25000 -0.12	4.37	4.24	4.37	264,590
08 Sep 14	4.37000 +0.01	4.37	4.34	4.36	1,577
05 Sep 14	4.36000 -0.01	4.37	4.36	4.37	642
04 Sep 14	4.37000 -0.04	4.41	4.36	4.41	1,086
03 Sep 14	4.41000 -0.02	4.46	4.41	4.43	2,841
02 Sep 14	4.43000 +0.00	4.43	4.40	4.43	1,276
01 Sep 14	4.43000 +0.01	4.43	4.42	4.42	1,643
29 Aug 14	4.42000 -0.02	4.44	4.36	4.44	2,084
28 Aug 14	4.44000 +0.00	4.44	4.39	4.44	1,650
27 Aug 14	4.44000 +0.00	4.44	4.42	4.44	593
26 Aug 14	4.44000 +0.00	4.44	4.43	4.44	1,934
25 Aug 14	4.44000 +0.00	4.44	4.39	4.44	2,212
22 Aug 14	4.44000 +0.05	4.44	4.40	4.41	1,068
21 Aug 14	4.39000 +0.03	4.49	4.36	4.36	3,601
20 Aug 14	4.36000 +0.11	4.40	4.25	4.25	3,457
19 Aug 14	4.25000 +0.08	4.25	4.17	4.17	2,897
18 Aug 14	4.17000 +0.07	4.17	4.12	4.12	2,721
15 Aug 14	4.10000 +0.04	4.10	4.06	4.06	2,461
14 Aug 14	4.06000 -0.02	4.09	4.06	4.08	1,553
13 Aug 14	4.08000 -0.02	4.10	4.07	4.10	1,525
12 Aug 14	4.10000 -0.04	4.14	4.10	4.14	4,548
11 Aug 14	4.14000 -0.03	4.18	4.13	4.17	2,405
08 Aug 14	4.17000 -0.06	4.23	4.17	4.23	9,324
07 Aug 14	4.23000 +0.01	4.23	4.22	4.22	289
06 Aug 14	4.22000 -0.13	4.35	4.18	4.35	8,950
05 Aug 14	4.35000 -0.09	4.45	4.35	4.45	9,838
04 Aug 14	4.44000 -0.05	4.50	4.44	4.50	4,596
01 Aug 14	4.49000 -0.07	4.56	4.48	4.56	82,830
31 Jul 14	4.56000 -0.03	4.62	4.50	4.57	6,549
30 Jul 14	4.59000 +0.06	4.78	4.59	4.60	20,743
29 Jul 14	4.53000 +0.16	4.53	4.37	4.37	26,319
28 Jul 14	4.37000 +0.00	4.37	4.37	4.37	2,836
25 Jul 14	4.37000 -0.01	4.40	4.37	4.38	1,953
24 Jul 14	4.38000 +0.00	4.39	4.36	4.38	936
23 Jul 14	4.38000 -0.02	4.42	4.37	4.40	8,840
22 Jul 14	4.40000 +0.02	4.42	4.38	4.38	10,334
21 Jul 14	4.38000 +0.00	4.42	4.38	4.42	2,323
18 Jul 14	4.38000 -0.08	4.45	4.36	4.44	20,780
17 Jul 14	4.46000 -0.23	4.69	4.46	4.69	51,956
16 Jul 14	4.69000 +0.07	4.69	4.62	4.62	9,958
15 Jul 14	4.62000 -0.05	4.67	4.62	4.67	14,098
14 Jul 14	4.67000 -0.03	4.70	4.61	4.70	15,583
11 Jul 14	4.70000 +0.19	4.72	4.57	4.69	67,171
10 Jul 14	4.51000 +0.00	4.59	4.44	4.56	152,536