FUNDMANAGER.co.uk

Automotive Properties REIT

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	12.35000 +0.19	12.36	12.20	12.20	28,082
19 Oct 26	12.16000 -0.03	12.29	12.14	12.29	42,165
16 Oct 26	12.19000 +0.08	12.26	12.15	12.24	60,364
15 Oct 26	12.11000 +0.13	12.25	11.87	11.87	29,137
14 Oct 26	11.98000 +0.13	12.04	11.86	11.94	28,940
13 Oct 26	11.85000 +0.07	11.94	11.69	11.81	38,709
09 Oct 26	11.78000 +0.06	11.83	11.65	11.67	31,012
08 Oct 26	11.72000 +0.04	11.86	11.65	11.86	21,888
07 Oct 26	11.68000 +0.13	11.74	11.50	11.74	56,839
06 Oct 26	11.55000 +0.02	11.69	11.52	11.52	13,662
05 Oct 26	11.53000 -0.22	11.77	11.49	11.75	24,229
02 Oct 26	11.75000 +0.25	11.76	11.45	11.46	103,934
01 Oct 26	11.50000 -0.08	11.70	11.41	11.70	22,641
30 Sep 26	11.58000 -0.01	11.69	11.51	11.69	26,121
29 Sep 26	11.59000 +0.00	11.62	11.51	11.62	16,723
28 Sep 26	11.59000 +0.02	11.70	11.35	11.35	25,769
25 Sep 26	11.57000 +0.18	11.68	11.30	11.68	17,034
24 Sep 26	11.39000 -0.39	11.86	11.14	11.86	103,300
23 Sep 26	11.78000 -0.04	12.00	11.77	12.00	35,400
22 Sep 26	11.82000 +0.09	11.86	11.71	11.71	15,600
21 Sep 26	11.73000 +0.03	11.79	11.61	11.69	38,663
18 Sep 26	11.70000 -0.29	11.97	11.70	11.97	273,632
17 Sep 26	11.99000 +0.28	12.00	11.78	11.81	71,177
16 Sep 26	11.71000 +0.02	11.78	11.64	11.65	65,172
15 Sep 26	11.69000 +0.13	11.72	11.43	11.56	63,707
14 Sep 26	11.56000 +0.04	11.60	11.45	11.51	46,600
11 Sep 26	11.52000 +0.03	11.56	11.44	11.44	39,199
10 Sep 26	11.49000 -0.19	11.73	11.45	11.65	47,158
09 Sep 26	11.68000 +0.03	11.72	11.56	11.58	29,430
08 Sep 26	11.65000 -0.21	11.81	11.60	11.81	33,162
04 Sep 26	11.86000 +0.01	11.95	11.85	11.95	27,200
03 Sep 26	11.85000 -0.08	11.92	11.76	11.92	32,900
02 Sep 26	11.93000 +0.14	11.98	11.68	11.88	46,000
01 Sep 26	11.79000 -0.13	11.96	11.73	11.90	53,800
31 Aug 26	11.92000 -0.21	12.13	11.87	12.07	45,200
28 Aug 26	12.13000 -0.06	12.16	12.07	12.13	28,100
27 Aug 26	12.19000 -0.02	12.25	12.06	12.25	41,000
26 Aug 26	12.21000 -0.11	12.30	12.14	12.30	20,099
25 Aug 26	12.32000 +0.04	12.34	12.28	12.28	15,791
24 Aug 26	12.28000 +0.00	12.30	12.19	12.26	37,003
21 Aug 26	12.28000 +0.07	12.43	12.21	12.34	73,616
20 Aug 26	12.21000 -0.02	12.52	12.18	12.27	84,665
19 Aug 26	12.23000 +0.10	12.28	12.11	12.11	33,207
18 Aug 26	12.13000 +0.03	12.16	12.07	12.15	25,477
17 Aug 26	12.10000 -0.09	12.22	12.05	12.21	46,172
14 Aug 26	12.19000 -0.05	12.33	12.15	12.30	66,998
13 Aug 26	12.24000 +0.03	12.30	12.19	12.21	19,598
12 Aug 26	12.21000 +0.03	12.23	12.15	12.20	21,514
11 Aug 26	12.18000 +0.05	12.21	12.12	12.12	9,866
10 Aug 26	12.13000 -0.04	12.24	12.13	12.20	42,256
07 Aug 26	12.17000 -0.03	12.25	12.15	12.20	35,017
06 Aug 26	12.20000 +0.08	12.24	12.10	12.24	27,124
05 Aug 26	12.12000 -0.06	12.22	12.05	12.07	28,642
04 Aug 26	12.18000 -0.07	12.24	12.05	12.20	39,861
31 Jul 26	12.25000 -0.06	12.34	12.08	12.34	95,987
30 Jul 26	12.31000 +0.06	12.35	12.12	12.25	88,111
29 Jul 26	12.25000 +0.01	12.28	12.16	12.24	21,078
28 Jul 26	12.24000 +0.04	12.26	12.19	12.21	16,742
27 Jul 26	12.20000 +0.01	12.25	12.15	12.21	19,425
24 Jul 26	12.19000 +0.05	12.24	12.14	12.18	8,440
23 Jul 26	12.14000 -0.03	12.20	12.06	12.12	41,559
22 Jul 26	12.17000 -0.06	12.25	12.10	12.20	64,674
21 Jul 26	12.23000 +0.02	12.26	12.16	12.16	41,741
20 Jul 26	12.21000 +0.02	12.28	12.15	12.19	33,318
17 Jul 26	12.19000 +0.02	12.20	12.03	12.03	35,869
16 Jul 26	12.17000 +0.23	12.19	11.82	11.82	26,139
15 Jul 26	11.94000 -0.04	12.01	11.86	12.01	55,411
14 Jul 26	11.98000 -0.08	12.19	11.86	12.18	49,570
13 Jul 26	12.06000 +0.01	12.16	11.88	11.95	108,962
10 Jul 26	12.05000 +0.00	12.08	11.96	12.05	28,348
09 Jul 26	12.05000 +0.00	12.07	12.00	12.05	21,246
08 Jul 26	12.05000 -0.15	12.19	12.01	12.19	21,777
07 Jul 26	12.20000 +0.09	12.25	12.06	12.06	19,984
06 Jul 26	12.11000 -0.13	12.22	12.06	12.22	16,010
03 Jul 26	12.24000 -0.02	12.28	12.23	12.25	10,600
02 Jul 26	12.26000 -0.04	12.30	12.18	12.25	18,100
30 Jun 26	12.30000 -0.03	12.38	12.26	12.38	23,458
29 Jun 26	12.33000 +0.10	12.35	12.13	12.19	39,142
26 Jun 26	12.23000 +0.08	12.26	12.14	12.19	19,215
25 Jun 26	12.15000 +0.02	12.19	12.09	12.09	32,542
24 Jun 26	12.13000 +0.01	12.17	12.07	12.09	14,971
23 Jun 26	12.12000 -0.02	12.19	12.06	12.06	19,597
22 Jun 26	12.14000 -0.03	12.26	12.08	12.18	17,868
19 Jun 26	12.17000 -0.04	12.27	12.11	12.27	27,867
18 Jun 26	12.21000 +0.11	12.22	12.09	12.09	17,533
17 Jun 26	12.10000 -0.07	12.20	12.07	12.20	19,276
16 Jun 26	12.17000 +0.04	12.20	12.13	12.17	23,456
15 Jun 26	12.13000 +0.03	12.20	12.08	12.08	18,200
12 Jun 26	12.10000 +0.00	12.22	12.06	12.17	46,570
11 Jun 26	12.10000 +0.04	12.18	12.04	12.14	21,895
10 Jun 26	12.06000 +0.01	12.11	12.00	12.10	33,270
09 Jun 26	12.05000 +0.09	12.16	11.95	11.95	23,931
08 Jun 26	11.96000 +0.09	12.02	11.90	11.90	30,430
05 Jun 26	11.87000 -0.08	12.01	11.87	11.96	27,529
04 Jun 26	11.95000 -0.06	12.12	11.95	12.11	18,068
03 Jun 26	12.01000 -0.08	12.11	12.00	12.09	10,528
02 Jun 26	12.09000 +0.11	12.17	11.96	11.96	26,941
01 Jun 26	11.98000 -0.06	12.04	11.91	11.99	52,100
29 May 26	12.04000 -0.19	12.23	11.97	12.23	24,373
28 May 26	12.23000 +0.03	12.28	12.15	12.19	33,798
27 May 26	12.20000 -0.17	12.38	12.13	12.37	52,971
26 May 26	12.37000 +0.05	12.42	12.24	12.39	31,086
25 May 26	12.32000 +0.00	12.49	12.31	12.31	35,065
22 May 26	12.32000 +0.03	12.38	12.22	12.35	40,434
21 May 26	12.29000 +0.15	12.36	12.05	12.14	42,800
20 May 26	12.14000 +0.40	12.22	11.75	11.76	135,873
19 May 26	11.74000 +0.01	11.86	11.69	11.73	51,500
15 May 26	11.73000 -0.02	11.82	11.57	11.74	41,980
14 May 26	11.75000 +0.25	11.82	11.41	11.41	102,428
13 May 26	11.50000 +0.05	11.54	11.42	11.45	33,536
12 May 26	11.45000 -0.11	11.56	11.44	11.55	33,871
11 May 26	11.56000 -0.12	11.68	11.55	11.68	22,874
08 May 26	11.68000 +0.05	11.70	11.61	11.65	25,363
07 May 26	11.63000 +0.02	11.64	11.59	11.63	32,904
06 May 26	11.61000 +0.13	11.65	11.55	11.56	40,348
05 May 26	11.48000 -0.04	11.58	11.44	11.52	27,780
04 May 26	11.52000 -0.15	11.63	11.42	11.61	39,303
01 May 26	11.67000 +0.02	11.74	11.61	11.65	29,224
30 Apr 26	11.65000 -0.02	11.79	11.62	11.66	59,971
29 Apr 26	11.67000 +0.01	11.69	11.58	11.58	39,282
28 Apr 26	11.66000 +0.12	11.70	11.54	11.56	40,113
27 Apr 26	11.54000 -0.04	11.62	11.50	11.53	26,707
24 Apr 26	11.58000 +0.03	11.62	11.40	11.48	36,413
23 Apr 26	11.55000 +0.05	11.59	11.49	11.56	35,574
22 Apr 26	11.50000 -0.02	11.58	11.44	11.56	15,097
21 Apr 26	11.52000 -0.07	11.60	11.48	11.50	52,278
20 Apr 26	11.59000 +0.09	11.62	11.43	11.45	39,585
17 Apr 26	11.50000 +0.05	11.56	11.45	11.47	48,742
16 Apr 26	11.45000 +0.02	11.52	11.36	11.44	49,631
15 Apr 26	11.43000 +0.05	11.49	11.38	11.40	36,911
14 Apr 26	11.38000 +0.10	11.44	11.15	11.23	69,110
13 Apr 26	11.28000 -0.03	11.34	11.16	11.34	70,114
10 Apr 26	11.31000 -0.01	11.37	11.23	11.30	68,606
09 Apr 26	11.32000 -0.08	11.46	11.32	11.43	43,185
08 Apr 26	11.40000 -0.01	11.52	11.39	11.45	56,332
07 Apr 26	11.41000 -0.08	11.49	11.37	11.45	26,096
06 Apr 26	11.49000 +0.03	11.52	11.41	11.41	12,673
02 Apr 26	11.46000 +0.06	11.51	11.37	11.37	16,684
01 Apr 26	11.40000 +0.19	11.50	11.27	11.27	23,561
31 Mar 26	11.21000 -0.01	11.31	11.19	11.25	42,834
30 Mar 26	11.22000 -0.12	11.44	11.20	11.34	34,666
27 Mar 26	11.34000 -0.06	11.42	11.23	11.33	36,188
26 Mar 26	11.40000 -0.06	11.52	11.36	11.52	21,055
25 Mar 26	11.46000 +0.07	11.51	11.39	11.46	35,929
24 Mar 26	11.39000 -0.03	11.69	11.39	11.69	17,776
23 Mar 26	11.42000 +0.03	11.60	11.40	11.40	26,251
20 Mar 26	11.39000 -0.04	11.49	11.37	11.43	46,676
19 Mar 26	11.43000 -0.22	11.69	11.41	11.69	40,968
18 Mar 26	11.65000 +0.00	11.73	11.52	11.60	33,959
17 Mar 26	11.65000 +0.15	11.70	11.46	11.46	32,700
16 Mar 26	11.50000 +0.04	11.60	11.41	11.41	55,300
13 Mar 26	11.46000 +0.00	11.56	11.43	11.52	29,200
12 Mar 26	11.46000 -0.18	11.62	11.46	11.62	21,013
11 Mar 26	11.64000 +0.04	11.65	11.56	11.63	17,160
10 Mar 26	11.60000 +0.01	11.70	11.55	11.55	33,656
09 Mar 26	11.59000 -0.04	11.63	11.37	11.37	66,132
06 Mar 26	11.63000 -0.11	11.78	11.60	11.70	50,000
05 Mar 26	11.74000 +0.15	11.79	11.59	11.59	85,400
04 Mar 26	11.59000 -0.01	11.64	11.55	11.59	8,200
03 Mar 26	11.60000 +0.03	11.70	11.42	11.61	48,800
02 Mar 26	11.57000 -0.11	11.65	11.55	11.59	32,600
27 Feb 26	11.68000 -0.05	11.78	11.68	11.74	21,600
26 Feb 26	11.73000 +0.04	11.77	11.68	11.75	54,200
25 Feb 26	11.69000 -0.01	11.74	11.60	11.70	40,100
24 Feb 26	11.70000 +0.04	11.74	11.62	11.74	21,600
23 Feb 26	11.66000 +0.09	11.72	11.52	11.52	54,000
20 Feb 26	11.57000 -0.06	11.69	11.49	11.65	65,000
19 Feb 26	11.63000 +0.33	11.84	11.26	11.30	243,200
18 Feb 26	11.30000 +0.01	11.34	11.27	11.30	32,400
17 Feb 26	11.29500 +0.07	11.36	11.23	11.36	36,700
13 Feb 26	11.23000 +0.15	11.37	11.07	11.09	79,100
12 Feb 26	11.08000 -0.18	11.23	11.08	11.22	68,200
11 Feb 26	11.26000 -0.12	11.38	11.18	11.38	33,900
10 Feb 26	11.38000 -0.04	11.47	11.23	11.44	68,500
09 Feb 26	11.42000 -0.02	11.48	11.36	11.48	17,600
06 Feb 26	11.44000 +0.01	11.46	11.40	11.45	28,300
05 Feb 26	11.43000 +0.03	11.44	11.33	11.43	27,900
04 Feb 26	11.40000 +0.08	11.43	11.31	11.31	34,200
03 Feb 26	11.32000 +0.04	11.35	11.27	11.30	27,300
02 Feb 26	11.28000 +0.06	11.34	11.20	11.21	32,200
30 Jan 26	11.22000 -0.10	11.30	11.15	11.30	48,000
29 Jan 26	11.32000 +0.00	11.36	11.31	11.35	25,700
28 Jan 26	11.32000 -0.06	11.40	11.32	11.39	21,000
27 Jan 26	11.38000 -0.05	11.43	11.37	11.40	18,500
26 Jan 26	11.43000 +0.01	11.44	11.37	11.42	28,100
23 Jan 26	11.42000 +0.08	11.43	11.33	11.34	30,800
22 Jan 26	11.34000 +0.04	11.44	11.33	11.33	67,300
21 Jan 26	11.30000 +0.02	11.33	11.22	11.24	37,500
20 Jan 26	11.28000 -0.12	11.35	11.22	11.31	59,400
19 Jan 26	11.40000 +0.05	11.40	11.32	11.34	13,600
16 Jan 26	11.35000 +0.01	11.42	11.34	11.38	41,000
15 Jan 26	11.34000 +0.03	11.36	11.31	11.33	18,400
14 Jan 26	11.31000 +0.01	11.38	11.30	11.38	9,500
13 Jan 26	11.30000 -0.01	11.38	11.27	11.29	45,100
12 Jan 26	11.31000 +0.00	11.35	11.28	11.35	24,700
09 Jan 26	11.31000 +0.08	11.34	11.22	11.28	24,000
08 Jan 26	11.23000 +0.02	11.29	11.22	11.22	20,600
07 Jan 26	11.21000 +0.01	11.25	11.17	11.20	30,000
06 Jan 26	11.20000 +0.03	11.26	11.12	11.12	36,400
05 Jan 26	11.17000 +0.13	11.25	11.05	11.05	79,600
02 Jan 26	11.04000 +0.03	11.07	11.01	11.01	33,400
31 Dec 25	11.01000 -0.08	11.04	11.00	11.04	8,500
30 Dec 25	11.09000 +0.06	11.10	10.96	11.00	65,000
29 Dec 25	11.03000 +0.00	11.08	11.00	11.05	34,500
24 Dec 25	11.03000 +0.00	11.03	11.00	11.02	12,100
23 Dec 25	11.03000 -0.01	11.09	11.01	11.09	29,700
22 Dec 25	11.04000 -0.06	11.11	11.02	11.02	27,400
19 Dec 25	11.10000 +0.03	11.14	11.04	11.06	34,200
18 Dec 25	11.07000 +0.00	11.09	10.99	11.02	47,000
17 Dec 25	11.07000 +0.17	11.07	10.92	10.93	105,500
16 Dec 25	10.90000 +0.00	10.94	10.85	10.94	70,000
15 Dec 25	10.90000 +0.07	10.93	10.85	10.92	26,100
12 Dec 25	10.83000 -0.08	10.99	10.83	10.99	38,900
11 Dec 25	10.91000 +0.05	10.98	10.90	10.90	40,300
10 Dec 25	10.86000 +0.02	10.91	10.82	10.82	27,900
09 Dec 25	10.84000 -0.04	10.97	10.84	10.88	30,400
08 Dec 25	10.88000 -0.01	10.90	10.82	10.90	18,700
05 Dec 25	10.89000 -0.06	10.95	10.89	10.95	7,000
04 Dec 25	10.95000 +0.00	11.04	10.95	10.95	39,400
03 Dec 25	10.95000 +0.06	10.97	10.81	10.81	42,500
02 Dec 25	10.89000 +0.04	10.90	10.77	10.77	20,200
01 Dec 25	10.85000 +0.04	10.86	10.75	10.75	36,800
28 Nov 25	10.81000 -0.11	10.92	10.81	10.92	43,700
27 Nov 25	10.92000 -0.03	10.96	10.88	10.88	18,400
26 Nov 25	10.95000 -0.02	11.00	10.86	10.96	37,200
25 Nov 25	10.97000 +0.10	11.00	10.94	10.94	17,300
24 Nov 25	10.87000 -0.04	10.94	10.86	10.94	22,200
21 Nov 25	10.91000 +0.09	10.95	10.83	10.83	14,600
20 Nov 25	10.82000 -0.07	10.97	10.81	10.91	27,200
19 Nov 25	10.89000 -0.07	10.97	10.87	10.90	46,000
18 Nov 25	10.96000 +0.05	10.98	10.83	10.83	35,000
17 Nov 25	10.91000 +0.10	10.98	10.87	10.91	20,800
14 Nov 25	10.81000 +0.01	10.93	10.71	10.89	24,600
13 Nov 25	10.80000 -0.12	10.96	10.80	10.96	53,100
12 Nov 25	10.92000 +0.01	11.00	10.90	10.93	28,800
11 Nov 25	10.91000 +0.12	10.97	10.77	10.77	28,900
10 Nov 25	10.79000 -0.03	10.89	10.77	10.83	25,400
07 Nov 25	10.82000 +0.05	10.84	10.68	10.80	38,100
06 Nov 25	10.77000 -0.09	10.87	10.75	10.87	67,000
05 Nov 25	10.86000 +0.05	10.90	10.84	10.84	10,500
04 Nov 25	10.81000 -0.08	10.86	10.77	10.86	40,000
03 Nov 25	10.89000 -0.02	10.96	10.80	10.96	33,000
31 Oct 25	10.91000 +0.04	10.97	10.83	10.92	27,800
30 Oct 25	10.87000 -0.24	11.07	10.84	11.07	63,600
29 Oct 25	11.11000 +0.00	11.14	10.93	11.14	55,700
28 Oct 25	11.11000 +0.00	11.15	11.08	11.09	46,800
27 Oct 25	11.11000 +0.01	11.14	11.06	11.14	55,900
24 Oct 25	11.10000 +0.13	11.15	10.97	10.99	120,400
23 Oct 25	10.97000 +0.01	11.03	10.94	11.03	90,400
22 Oct 25	10.96000 -0.02	10.99	10.93	10.98	63,600
21 Oct 25	10.98000 -0.06	11.04	10.95	11.02	61,800
20 Oct 25	11.04000 +0.01	11.06	10.98	10.98	26,200
17 Oct 25	11.03000 +0.00	11.03	10.95	11.00	30,000
16 Oct 25	11.03000 -0.02	11.11	10.99	11.05	43,400
15 Oct 25	11.05000 +0.10	11.07	10.93	10.93	55,500
14 Oct 25	10.95000 +0.15	11.02	10.86	10.86	37,100
10 Oct 25	10.80000 -0.24	11.09	10.80	11.02	100,100
09 Oct 25	11.04000 -0.06	11.11	11.00	11.07	129,800
08 Oct 25	11.10000 +0.02	11.11	11.06	11.08	93,900
07 Oct 25	11.08000 -0.43	11.21	11.05	11.21	410,700
06 Oct 25	11.51000 +0.03	11.62	11.50	11.54	12,300
03 Oct 25	11.48000 +0.10	11.52	11.31	11.36	11,300
02 Oct 25	11.38000 -0.03	11.44	11.24	11.36	11,300
01 Oct 25	11.41000 +0.07	11.46	11.35	11.36	18,500
30 Sep 25	11.34000 -0.04	11.38	11.31	11.31	8,800
29 Sep 25	11.38000 +0.02	11.44	11.31	11.44	18,200
26 Sep 25	11.36000 -0.01	11.44	11.36	11.40	11,500
25 Sep 25	11.37000 -0.04	11.41	11.35	11.41	11,300
24 Sep 25	11.41000 -0.07	11.53	11.41	11.50	21,900
23 Sep 25	11.48000 -0.01	11.59	11.43	11.56	14,900
22 Sep 25	11.49000 -0.15	11.59	11.45	11.58	19,400
19 Sep 25	11.64000 +0.11	11.64	11.57	11.60	8,900
18 Sep 25	11.53000 +0.03	11.56	11.48	11.55	16,100
17 Sep 25	11.50000 +0.00	11.56	11.48	11.55	12,500
16 Sep 25	11.50000 -0.01	11.69	11.48	11.69	9,600
15 Sep 25	11.51000 -0.02	11.55	11.50	11.52	17,800
12 Sep 25	11.53000 +0.01	11.57	11.50	11.52	18,900
11 Sep 25	11.52000 -0.02	11.57	11.51	11.53	27,400
10 Sep 25	11.54000 -0.04	11.60	11.49	11.55	22,800
09 Sep 25	11.58000 -0.01	11.67	11.51	11.67	19,100
08 Sep 25	11.59000 -0.13	11.75	11.59	11.75	12,600
05 Sep 25	11.72000 +0.06	11.75	11.63	11.63	11,100
04 Sep 25	11.66000 +0.04	11.70	11.63	11.63	8,000
03 Sep 25	11.62000 +0.05	11.65	11.57	11.63	12,400
02 Sep 25	11.57000 -0.26	11.79	11.55	11.79	24,400
29 Aug 25	11.83000 +0.11	11.83	11.59	11.78	10,400
28 Aug 25	11.72000 -0.11	11.78	11.61	11.61	10,500
27 Aug 25	11.83000 +0.02	11.85	11.76	11.80	15,500
26 Aug 25	11.81000 +0.05	11.87	11.72	11.87	11,600
25 Aug 25	11.76000 -0.13	11.91	11.76	11.91	8,400
22 Aug 25	11.89000 +0.18	11.90	11.74	11.79	30,600
21 Aug 25	11.71000 +0.23	11.71	11.51	11.68	14,800
20 Aug 25	11.48000 -0.20	11.64	11.47	11.62	15,000
19 Aug 25	11.68000 +0.09	11.78	11.63	11.65	40,000
18 Aug 25	11.59000 +0.05	11.62	11.47	11.54	26,400
15 Aug 25	11.54000 +0.27	11.57	11.31	11.31	34,400
14 Aug 25	11.27000 -0.07	11.40	11.27	11.40	22,300
13 Aug 25	11.34000 +0.04	11.39	11.25	11.25	22,300
12 Aug 25	11.30000 +0.00	11.30	11.25	11.26	12,000
11 Aug 25	11.30000 +0.07	11.30	11.23	11.25	5,500
08 Aug 25	11.23000 +0.05	11.27	11.16	11.16	6,300
07 Aug 25	11.18000 -0.13	11.33	11.18	11.26	11,200
06 Aug 25	11.31000 -0.05	11.37	11.24	11.24	6,900
05 Aug 25	11.36000 +0.21	11.37	11.22	11.33	8,000
01 Aug 25	11.15000 -0.10	11.17	11.00	11.01	14,500
31 Jul 25	11.25000 -0.15	11.37	11.25	11.37	13,900
30 Jul 25	11.40000 +0.00	11.42	11.32	11.32	23,700
29 Jul 25	11.40000 +0.00	11.45	11.34	11.45	22,500
28 Jul 25	11.40000 +0.01	11.43	11.31	11.39	26,800
25 Jul 25	11.39000 -0.01	11.45	11.35	11.40	11,500
24 Jul 25	11.40000 -0.02	11.42	11.36	11.40	6,300
23 Jul 25	11.42000 +0.04	11.42	11.36	11.37	15,100
22 Jul 25	11.38000 +0.04	11.40	11.25	11.33	8,300
21 Jul 25	11.34000 -0.09	11.51	11.32	11.43	17,800
18 Jul 25	11.43000 -0.10	11.53	11.36	11.52	8,300
17 Jul 25	11.53000 +0.04	11.59	11.41	11.47	22,400
16 Jul 25	11.49000 +0.02	11.49	11.38	11.46	7,800
15 Jul 25	11.47000 -0.02	11.49	11.41	11.48	6,800
14 Jul 25	11.49000 +0.04	11.52	11.45	11.52	7,200
11 Jul 25	11.45000 -0.01	11.46	11.40	11.44	7,700
10 Jul 25	11.46000 -0.01	11.52	11.44	11.45	10,500
09 Jul 25	11.47000 +0.05	11.48	11.42	11.47	9,500
08 Jul 25	11.42000 -0.06	11.46	11.32	11.32	22,500
07 Jul 25	11.48000 -0.04	11.52	11.37	11.52	7,900
04 Jul 25	11.52000 +0.20	11.52	11.32	11.32	9,400
03 Jul 25	11.32000 -0.03	11.39	11.32	11.39	11,100
02 Jul 25	11.35000 -0.17	11.50	11.25	11.50	19,800
30 Jun 25	11.52000 -0.08	11.63	11.52	11.57	12,200
27 Jun 25	11.60000 +0.12	11.65	11.40	11.40	19,000
26 Jun 25	11.48000 +0.12	11.48	11.30	11.30	45,000
25 Jun 25	11.36000 -0.03	11.45	11.33	11.43	13,900
24 Jun 25	11.39000 +0.03	11.43	11.34	11.38	9,500
23 Jun 25	11.36000 +0.14	11.36	11.23	11.24	21,200
20 Jun 25	11.22000 +0.02	11.28	11.15	11.20	23,600
19 Jun 25	11.20000 -0.04	11.22	11.10	11.17	7,400
18 Jun 25	11.24000 +0.05	11.25	11.18	11.21	7,200
17 Jun 25	11.19000 +0.09	11.19	11.06	11.17	14,300
16 Jun 25	11.10000 +0.05	11.16	11.07	11.07	9,200
13 Jun 25	11.05000 -0.18	11.23	11.05	11.21	10,000
12 Jun 25	11.23000 +0.02	11.23	11.11	11.23	4,200
11 Jun 25	11.21000 +0.09	11.28	11.17	11.17	20,500
10 Jun 25	11.12000 -0.07	11.23	11.12	11.21	11,900
09 Jun 25	11.19000 +0.10	11.23	11.06	11.13	28,300
06 Jun 25	11.09000 +0.04	11.14	11.03	11.05	9,400
05 Jun 25	11.05000 -0.04	11.12	10.98	11.12	10,500
04 Jun 25	11.09000 +0.05	11.12	11.05	11.09	16,100
03 Jun 25	11.04000 +0.03	11.10	11.01	11.06	6,600
02 Jun 25	11.01000 +0.06	11.16	10.97	11.02	22,000
30 May 25	10.95000 -0.07	10.99	10.92	10.95	6,600
29 May 25	11.02000 +0.00	11.12	10.93	11.07	12,100
28 May 25	11.02000 +0.16	11.05	10.90	10.92	24,800
27 May 25	10.86000 -0.03	10.98	10.83	10.95	34,300
26 May 25	10.89000 +0.06	10.92	10.83	10.83	10,300
23 May 25	10.83000 +0.02	10.90	10.75	10.75	7,900
22 May 25	10.81000 +0.04	10.86	10.71	10.71	10,300
21 May 25	10.77000 -0.15	10.92	10.69	10.90	26,000
20 May 25	10.92000 +0.11	10.96	10.84	10.93	21,900
16 May 25	10.81000 +0.16	10.88	10.75	10.75	32,000
15 May 25	10.65000 +0.08	10.74	10.51	10.51	19,400
14 May 25	10.57000 +0.04	10.60	10.36	10.54	32,400
13 May 25	10.53000 +0.03	10.56	10.40	10.50	30,900
12 May 25	10.50000 +0.18	10.50	10.35	10.42	20,600
09 May 25	10.32000 +0.01	10.44	10.22	10.44	17,700
08 May 25	10.31000 +0.08	10.32	10.17	10.32	18,700
07 May 25	10.23000 +0.04	10.40	10.17	10.29	11,600
06 May 25	10.19000 -0.01	10.21	10.01	10.02	12,000
05 May 25	10.20000 -0.21	10.47	10.20	10.47	23,000
02 May 25	10.41000 +0.01	10.47	10.37	10.45	10,000
01 May 25	10.40000 +0.10	10.41	10.20	10.30	12,400
30 Apr 25	10.30000 +0.02	10.36	10.14	10.24	6,600
29 Apr 25	10.28000 +0.12	10.32	10.19	10.19	23,000
28 Apr 25	10.16000 +0.08	10.16	10.07	10.11	9,800
25 Apr 25	10.08000 -0.10	10.22	10.00	10.22	47,000
24 Apr 25	10.18000 -0.08	10.39	10.18	10.28	22,800
23 Apr 25	10.26000 +0.07	10.29	10.18	10.25	11,400
22 Apr 25	10.19000 +0.18	10.21	10.09	10.20	9,200
21 Apr 25	10.01000 -0.06	10.29	9.93	10.29	17,700
17 Apr 25	10.07000 -0.05	10.22	9.98	9.98	11,200
16 Apr 25	10.12000 +0.20	10.24	9.93	10.03	29,700
15 Apr 25	9.92000 +0.22	9.96	9.73	9.74	13,300
14 Apr 25	9.70000 -0.05	9.89	9.70	9.81	21,800
11 Apr 25	9.75000 +0.23	9.81	9.56	9.61	30,700
10 Apr 25	9.52000 -0.15	9.94	9.39	9.94	42,000
09 Apr 25	9.67000 +0.32	9.77	9.04	9.12	67,800
08 Apr 25	9.35000 -0.49	9.95	9.30	9.81	57,300
07 Apr 25	9.84000 -0.16	9.98	9.50	9.98	117,200
04 Apr 25	10.00000 -0.19	10.13	9.99	10.10	38,100
03 Apr 25	10.19000 +0.02	10.19	10.09	10.11	12,400
02 Apr 25	10.17000 -0.12	10.33	10.11	10.33	10,100
01 Apr 25	10.29000 +0.07	10.41	10.23	10.23	40,700
31 Mar 25	10.22000 -0.11	10.32	10.22	10.26	14,200
28 Mar 25	10.33000 -0.04	10.36	10.23	10.35	34,700
27 Mar 25	10.37000 -0.01	10.42	10.22	10.42	64,200
26 Mar 25	10.38000 -0.14	10.57	10.35	10.57	14,200
25 Mar 25	10.52000 +0.08	10.58	10.50	10.54	17,700
24 Mar 25	10.44000 +0.02	10.55	10.42	10.47	21,600
21 Mar 25	10.42000 -0.20	10.61	10.29	10.61	17,800
20 Mar 25	10.62000 +0.27	10.64	10.33	10.33	32,300
19 Mar 25	10.35000 +0.20	10.35	10.15	10.19	42,400
18 Mar 25	10.15000 -0.13	10.30	10.15	10.28	33,200
17 Mar 25	10.28000 +0.22	10.33	10.08	10.08	57,100
14 Mar 25	10.06000 +0.01	10.08	10.05	10.07	33,300
13 Mar 25	10.05000 +0.00	10.09	10.01	10.05	42,600
12 Mar 25	10.05000 -0.01	10.10	10.05	10.06	49,500
11 Mar 25	10.06000 +0.00	10.10	10.03	10.07	70,400
10 Mar 25	10.06000 -0.09	10.18	10.04	10.18	19,000
07 Mar 25	10.15000 +0.15	10.18	10.01	10.01	38,900
06 Mar 25	10.00000 -0.29	10.18	9.98	10.09	39,100
05 Mar 25	10.29000 +0.17	10.30	10.09	10.09	20,900
04 Mar 25	10.12000 -0.08	10.22	9.99	10.06	45,200
03 Mar 25	10.20000 +0.02	10.26	10.15	10.23	19,500
28 Feb 25	10.18000 -0.12	10.28	10.17	10.25	17,300
27 Feb 25	10.30000 -0.03	10.43	10.24	10.30	29,800
26 Feb 25	10.33000 +0.11	10.37	10.20	10.20	30,800
25 Feb 25	10.22000 +0.00	10.30	10.18	10.20	29,100
24 Feb 25	10.22000 -0.04	10.34	10.19	10.27	13,400
21 Feb 25	10.26000 -0.02	10.27	10.16	10.27	13,700
20 Feb 25	10.28000 -0.03	10.35	10.20	10.35	26,100
19 Feb 25	10.31000 +0.05	10.34	10.15	10.25	37,400
18 Feb 25	10.26000 -0.01	10.36	10.24	10.24	29,700
14 Feb 25	10.27000 -0.13	10.49	10.21	10.43	21,900
13 Feb 25	10.40000 +0.16	10.42	10.25	10.25	52,300
12 Feb 25	10.24000 -0.11	10.35	10.20	10.30	29,900
11 Feb 25	10.35000 -0.14	10.49	10.30	10.49	14,500
10 Feb 25	10.49000 +0.03	10.53	10.33	10.33	8,400
07 Feb 25	10.46000 -0.04	10.48	10.32	10.46	21,200
06 Feb 25	10.50000 -0.23	10.74	10.46	10.74	19,400
05 Feb 25	10.73000 +0.26	10.85	10.45	10.74	36,700
04 Feb 25	10.47000 +0.23	10.69	10.44	10.69	19,900
03 Feb 25	10.24000 -0.45	10.53	10.22	10.23	79,000
31 Jan 25	10.69000 -0.13	10.82	10.65	10.82	24,600
30 Jan 25	10.82000 +0.12	10.95	10.62	10.62	10,900
29 Jan 25	10.70000 -0.11	10.85	10.63	10.83	12,600
28 Jan 25	10.81000 -0.02	10.88	10.77	10.80	25,700
27 Jan 25	10.83000 -0.03	10.92	10.78	10.78	11,000
24 Jan 25	10.86000 +0.19	10.88	10.64	10.64	22,500
23 Jan 25	10.67000 +0.03	10.70	10.58	10.58	13,200
22 Jan 25	10.64000 +0.00	10.69	10.52	10.65	21,700
21 Jan 25	10.64000 +0.11	10.67	10.45	10.45	10,500
20 Jan 25	10.53000 +0.00	10.63	10.42	10.63	18,200
17 Jan 25	10.53000 -0.11	10.69	10.48	10.65	27,500
16 Jan 25	10.64000 +0.02	10.73	10.59	10.64	28,400
15 Jan 25	10.62000 +0.04	10.74	10.60	10.67	20,900
14 Jan 25	10.58000 -0.08	10.67	10.39	10.67	24,300
13 Jan 25	10.66000 +0.19	10.72	10.50	10.69	47,800
10 Jan 25	10.47000 -0.15	10.63	10.43	10.60	21,100
09 Jan 25	10.62000 +0.01	10.66	10.50	10.50	14,400
08 Jan 25	10.61000 -0.15	10.69	10.07	10.13	72,300
07 Jan 25	10.76000 -0.12	10.91	10.71	10.90	22,300
06 Jan 25	10.88000 -0.11	10.97	10.82	10.97	17,100
03 Jan 25	10.99000 +0.07	11.03	10.82	10.88	26,300
02 Jan 25	10.92000 +0.03	10.98	10.81	10.98	18,400
31 Dec 24	10.89000 -0.12	11.08	10.83	11.08	21,100
30 Dec 24	11.01000 -0.08	11.06	11.00	11.02	12,851
27 Dec 24	11.09000 +0.11	11.13	10.98	10.98	13,042
24 Dec 24	10.98000 -0.01	11.04	10.95	10.98	12,083
23 Dec 24	10.99000 -0.02	10.99	10.83	10.96	22,441
20 Dec 24	11.01000 +0.27	11.08	10.71	10.71	11,316
19 Dec 24	10.74000 -0.10	10.87	10.70	10.86	31,359
18 Dec 24	10.84000 -0.17	11.18	10.79	11.02	28,770
17 Dec 24	11.01000 +0.14	11.01	10.81	10.81	16,878
16 Dec 24	10.87000 -0.18	11.12	10.87	11.12	13,138
13 Dec 24	11.05000 -0.02	11.15	10.98	11.07	14,577
12 Dec 24	11.07000 -0.09	11.18	11.03	11.17	12,083
11 Dec 24	11.16000 +0.06	11.21	11.07	11.07	11,988
10 Dec 24	11.10000 -0.01	11.15	11.01	11.05	20,139
09 Dec 24	11.11000 -0.04	11.24	11.04	11.16	16,015
06 Dec 24	11.15000 -0.35	11.51	11.14	11.40	19,851
05 Dec 24	11.50000 +0.12	11.56	11.28	11.28	29,729
04 Dec 24	11.38000 +0.08	11.39	11.19	11.28	28,003
03 Dec 24	11.30000 +0.06	11.39	11.23	11.23	10,549
02 Dec 24	11.24000 -0.20	11.38	11.20	11.38	26,085
29 Nov 24	11.44000 -0.05	11.52	11.34	11.42	13,042
28 Nov 24	11.49000 +0.15	11.50	11.44	11.48	9,974
27 Nov 24	11.34000 +0.00	11.42	11.32	11.32	5,754
26 Nov 24	11.34000 -0.27	11.54	11.30	11.50	70,582
25 Nov 24	11.61000 +0.07	11.72	11.53	11.53	18,988
22 Nov 24	11.54000 +0.08	11.57	11.40	11.44	21,482
21 Nov 24	11.46000 -0.09	11.63	11.44	11.50	25,893
20 Nov 24	11.55000 -0.10	11.64	11.47	11.63	18,701
19 Nov 24	11.65000 -0.29	11.89	11.61	11.82	45,648
18 Nov 24	11.94000 -0.21	12.16	11.90	12.09	29,825
15 Nov 24	12.15000 -0.17	12.37	12.12	12.37	21,194
14 Nov 24	12.32000 +0.17	12.36	12.15	12.19	18,413
13 Nov 24	12.15000 -0.01	12.19	12.07	12.15	8,343
12 Nov 24	12.16000 +0.06	12.20	12.05	12.05	12,755
11 Nov 24	12.10000 +0.04	12.10	11.88	12.04	17,742
08 Nov 24	12.06000 +0.03	12.08	11.96	11.96	6,713
07 Nov 24	12.03000 +0.15	12.10	11.85	11.85	24,455
06 Nov 24	11.88000 -0.15	12.05	11.74	12.05	16,015
05 Nov 24	12.03000 -0.05	12.10	11.99	12.05	14,289
04 Nov 24	12.08000 -0.17	12.35	12.03	12.25	31,359
01 Nov 24	12.25000 +0.19	12.31	11.91	11.91	30,688
31 Oct 24	12.06000 -0.16	12.23	11.98	12.23	20,523
30 Oct 24	12.22000 -0.07	12.29	12.11	12.29	11,220
29 Oct 24	12.29000 +0.03	12.29	12.06	12.22	22,441
28 Oct 24	12.26000 -0.12	12.36	12.23	12.34	18,125
25 Oct 24	12.38000 -0.20	12.50	12.35	12.50	13,810
24 Oct 24	12.58000 -0.09	12.65	12.43	12.65	11,412
23 Oct 24	12.67000 -0.06	12.78	12.63	12.63	21,194
22 Oct 24	12.73000 +0.13	12.73	12.42	12.42	13,042
21 Oct 24	12.60000 -0.08	12.68	12.46	12.68	29,345
18 Oct 24	12.68000 +0.01	12.72	12.63	12.67	12,563
17 Oct 24	12.67000 +0.03	12.74	12.57	12.74	19,180
16 Oct 24	12.64000 +0.05	12.71	12.61	12.65	19,180
15 Oct 24	12.59000 +0.15	12.63	12.45	12.51	42,867
11 Oct 24	12.44000 +0.12	12.45	12.32	12.37	21,002
10 Oct 24	12.32000 +0.00	12.37	12.21	12.35	20,139
09 Oct 24	12.32000 +0.01	12.49	12.32	12.34	12,371
08 Oct 24	12.31000 +0.04	12.33	12.20	12.32	11,508
07 Oct 24	12.27000 +0.09	12.28	12.09	12.11	22,728
04 Oct 24	12.18000 -0.11	12.31	12.17	12.29	24,646
03 Oct 24	12.29000 -0.09	12.42	12.29	12.42	22,057
02 Oct 24	12.38000 +0.03	12.48	12.31	12.33	27,619
01 Oct 24	12.35000 -0.03	12.46	12.30	12.30	24,167
30 Sep 24	12.38000 +0.10	12.41	12.28	12.34	21,578
27 Sep 24	12.28000 -0.08	12.37	12.24	12.37	14,193
26 Sep 24	12.36000 -0.14	12.55	12.32	12.46	32,031
25 Sep 24	12.50000 +0.18	12.50	12.29	12.32	28,962
24 Sep 24	12.32000 +0.07	12.40	12.26	12.30	13,042
23 Sep 24	12.25000 -0.03	12.28	12.22	12.22	9,974
20 Sep 24	12.28000 +0.03	12.28	12.17	12.17	23,687
19 Sep 24	12.25000 +0.26	12.25	11.99	12.01	27,140
18 Sep 24	11.99000 -0.12	12.21	11.92	12.21	45,553
17 Sep 24	12.11000 -0.37	12.51	12.03	12.48	40,374
16 Sep 24	12.48000 -0.08	12.50	12.37	12.50	25,509
13 Sep 24	12.56000 +0.07	12.59	12.44	12.48	40,086
12 Sep 24	12.49000 +0.27	12.49	12.26	12.29	84,776
11 Sep 24	12.22000 +0.22	12.29	11.99	11.99	34,812
10 Sep 24	12.00000 -0.08	12.15	12.00	12.03	28,962
09 Sep 24	12.08000 +0.30	12.13	11.76	11.76	80,652
06 Sep 24	11.78000 -0.02	11.82	11.70	11.72	22,441
05 Sep 24	11.80000 +0.19	11.83	11.58	11.58	75,953
04 Sep 24	11.61000 +0.35	11.66	11.26	11.26	43,922
03 Sep 24	11.26000 -0.11	11.40	11.26	11.37	27,236
30 Aug 24	11.37000 +0.03	11.38	11.27	11.31	16,015
29 Aug 24	11.34000 +0.09	11.35	11.21	11.27	20,619
28 Aug 24	11.25000 +0.09	11.25	11.13	11.18	15,824
27 Aug 24	11.16000 -0.06	11.22	11.14	11.22	10,261
26 Aug 24	11.22000 +0.03	11.27	11.11	11.20	25,222
23 Aug 24	11.19000 +0.12	11.34	11.04	11.04	33,565
22 Aug 24	11.07000 +0.13	11.08	10.96	10.99	21,386
21 Aug 24	10.94000 +0.24	11.00	10.69	10.69	46,991
20 Aug 24	10.70000 -0.19	10.97	10.70	10.97	21,194
19 Aug 24	10.89000 +0.42	10.89	10.48	10.50	38,552
16 Aug 24	10.47000 +0.02	10.47	10.33	10.40	7,480
15 Aug 24	10.45000 -0.07	10.52	10.40	10.50	22,057
14 Aug 24	10.52000 +0.09	10.52	10.33	10.47	8,343
13 Aug 24	10.43000 +0.23	10.44	10.15	10.19	22,920
12 Aug 24	10.20000 -0.30	10.46	10.09	10.41	38,072
09 Aug 24	10.50000 -0.07	10.51	10.43	10.43	5,083
08 Aug 24	10.57000 +0.12	10.64	10.45	10.45	36,250
07 Aug 24	10.45000 +0.13	10.47	10.33	10.33	19,084
06 Aug 24	10.32000 -0.29	10.42	10.23	10.40	39,894
02 Aug 24	10.61000 +0.02	10.69	10.47	10.59	33,277
01 Aug 24	10.59000 -0.03	10.70	10.47	10.61	34,524
31 Jul 24	10.62000 -0.10	10.90	10.61	10.73	53,800
30 Jul 24	10.72000 +0.36	10.72	10.40	10.40	64,157
29 Jul 24	10.36000 +0.08	10.41	10.22	10.35	46,224
26 Jul 24	10.28000 +0.06	10.31	10.25	10.25	14,385
25 Jul 24	10.22000 +0.09	10.22	10.05	10.11	14,385
24 Jul 24	10.13000 +0.09	10.19	10.05	10.07	14,001
23 Jul 24	10.04000 -0.09	10.14	10.02	10.14	25,893
22 Jul 24	10.13000 +0.17	10.13	9.94	9.99	10,357
19 Jul 24	9.96000 -0.11	10.06	9.93	10.04	23,975
18 Jul 24	10.07000 -0.06	10.20	10.07	10.14	6,138
17 Jul 24	10.13000 +0.05	10.14	10.04	10.11	27,811
16 Jul 24	10.08000 +0.13	10.11	9.98	9.98	13,906
15 Jul 24	9.95000 -0.01	10.07	9.91	9.96	24,071
12 Jul 24	9.96000 +0.07	10.01	9.93	9.94	21,290
11 Jul 24	9.89000 +0.09	9.94	9.78	9.80	16,974
10 Jul 24	9.80000 +0.02	9.82	9.76	9.81	17,742
09 Jul 24	9.78000 -0.15	9.87	9.77	9.87	14,481
08 Jul 24	9.93000 +0.04	9.93	9.86	9.86	1,726
05 Jul 24	9.89000 +0.00	9.92	9.82	9.87	7,384
04 Jul 24	9.89000 +0.00	9.95	9.88	9.94	4,795
03 Jul 24	9.89000 +0.12	9.92	9.78	9.78	17,933
02 Jul 24	9.77000 +0.01	9.85	9.75	9.85	14,673
28 Jun 24	9.76000 -0.11	9.90	9.76	9.90	15,536
27 Jun 24	9.87000 +0.09	9.91	9.70	9.79	13,234
26 Jun 24	9.78000 +0.00	9.78	9.70	9.75	21,098
25 Jun 24	9.78000 -0.08	9.85	9.76	9.80	16,207
24 Jun 24	9.86000 +0.14	9.97	9.74	9.87	26,660
21 Jun 24	9.72000 -0.07	9.80	9.69	9.80	20,619
20 Jun 24	9.79000 -0.05	9.87	9.76	9.82	31,935
19 Jun 24	9.84000 -0.03	9.95	9.80	9.84	27,427
18 Jun 24	9.87000 -0.04	9.95	9.85	9.94	53,320
17 Jun 24	9.91000 -0.11	10.02	9.87	10.02	40,374
14 Jun 24	10.02000 -0.03	10.06	9.98	10.02	16,591
13 Jun 24	10.05000 -0.07	10.13	10.00	10.13	15,440
12 Jun 24	10.12000 -0.01	10.18	10.12	10.15	9,398
11 Jun 24	10.13000 +0.06	10.15	10.01	10.01	14,289
10 Jun 24	10.07000 +0.00	10.14	10.04	10.07	18,796
07 Jun 24	10.07000 -0.24	10.27	10.07	10.27	26,277
06 Jun 24	10.31000 +0.00	10.34	10.31	10.34	1,918
05 Jun 24	10.31000 +0.15	10.35	10.17	10.17	13,618
04 Jun 24	10.16000 +0.09	10.18	10.08	10.10	17,070
03 Jun 24	10.07000 -0.02	10.12	10.06	10.07	14,577
31 May 24	10.09000 -0.03	10.14	10.04	10.13	10,261
30 May 24	10.12000 +0.01	10.12	10.09	10.12	8,343
29 May 24	10.11000 +0.00	10.11	10.05	10.08	21,194
28 May 24	10.11000 -0.02	10.17	10.07	10.17	22,153
27 May 24	10.13000 +0.09	10.16	10.06	10.08	15,632
24 May 24	10.04000 +0.00	10.05	10.02	10.05	4,507
23 May 24	10.04000 +0.01	10.08	10.02	10.04	16,111
22 May 24	10.03000 +0.00	10.09	10.02	10.04	11,220
21 May 24	10.03000 -0.04	10.10	10.01	10.10	11,988
17 May 24	10.07000 -0.13	10.14	10.06	10.10	17,550
16 May 24	10.20000 -0.03	10.32	10.18	10.29	20,235
15 May 24	10.23000 +0.01	10.30	10.20	10.24	15,344
14 May 24	10.22000 +0.07	10.24	10.15	10.15	20,331
13 May 24	10.15000 +0.05	10.18	10.07	10.18	32,031
10 May 24	10.10000 +0.15	10.13	9.95	9.97	27,811
09 May 24	9.95000 -0.01	10.00	9.93	9.98	11,508
08 May 24	9.96000 +0.06	9.96	9.90	9.90	8,535
07 May 24	9.90000 -0.05	9.97	9.90	9.94	11,412
06 May 24	9.95000 +0.01	10.06	9.92	10.06	7,864
03 May 24	9.94000 -0.12	10.10	9.90	10.10	28,866
02 May 24	10.06000 +0.24	10.07	9.82	9.84	18,701
01 May 24	9.82000 -0.01	9.85	9.77	9.85	13,522
30 Apr 24	9.83000 -0.02	9.88	9.80	9.82	16,878
29 Apr 24	9.85000 +0.00	9.87	9.79	9.79	29,345
26 Apr 24	9.85000 -0.05	10.02	9.83	9.95	29,633
25 Apr 24	9.90000 -0.13	9.99	9.87	9.98	21,865
24 Apr 24	10.03000 -0.06	10.10	10.00	10.08	16,974
23 Apr 24	10.09000 +0.09	10.17	9.92	10.06	22,345
22 Apr 24	10.00000 +0.13	10.03	9.87	9.87	29,441
19 Apr 24	9.87000 +0.01	10.01	9.85	9.86	49,964
18 Apr 24	9.86000 +0.01	9.92	9.81	9.81	41,525
17 Apr 24	9.85000 -0.05	9.95	9.80	9.88	40,086
16 Apr 24	9.90000 +0.03	10.20	9.85	9.86	30,209
15 Apr 24	9.87000 -0.14	10.09	9.83	10.09	52,745
12 Apr 24	10.01000 +0.00	10.06	9.92	10.03	45,744
11 Apr 24	10.01000 -0.04	10.20	10.00	10.20	32,702
10 Apr 24	10.05000 -0.21	10.26	10.00	10.26	40,374
09 Apr 24	10.26000 -0.11	10.39	10.25	10.38	12,947
08 Apr 24	10.37000 +0.17	10.37	10.21	10.25	20,235
05 Apr 24	10.20000 +0.07	10.23	10.11	10.11	11,316
04 Apr 24	10.13000 -0.06	10.29	10.12	10.29	23,304
03 Apr 24	10.19000 -0.07	10.32	10.18	10.26	10,261
02 Apr 24	10.26000 -0.10	10.33	10.25	10.31	8,631
01 Apr 24	10.36000 +0.06	10.40	10.23	10.25	38,072
28 Mar 24	10.30000 +0.10	10.30	10.20	10.20	12,851
27 Mar 24	10.20000 +0.02	10.20	10.12	10.19	17,454
26 Mar 24	10.18000 +0.03	10.22	10.13	10.16	24,359
25 Mar 24	10.15000 -0.05	10.16	10.08	10.15	26,948
22 Mar 24	10.20000 -0.04	10.25	10.18	10.20	22,153
21 Mar 24	10.24000 +0.00	10.35	10.24	10.30	39,799
20 Mar 24	10.24000 -0.20	10.49	10.13	10.48	38,264
19 Mar 24	10.44000 +0.06	10.49	10.39	10.39	24,838
18 Mar 24	10.38000 +0.10	10.42	10.28	10.30	23,016
15 Mar 24	10.28000 +0.04	10.28	10.11	10.16	25,701
14 Mar 24	10.24000 +0.02	10.24	10.11	10.18	22,345
13 Mar 24	10.22000 -0.07	10.31	10.20	10.30	22,920
12 Mar 24	10.29000 -0.03	10.37	10.22	10.31	18,317
11 Mar 24	10.32000 -0.10	10.42	10.23	10.40	30,880
08 Mar 24	10.42000 +0.12	10.42	10.25	10.26	26,852
07 Mar 24	10.30000 +0.03	10.41	10.25	10.35	19,851
06 Mar 24	10.27000 -0.03	10.37	10.20	10.33	14,865
05 Mar 24	10.30000 +0.16	10.30	10.14	10.17	66,555
04 Mar 24	10.14000 -0.05	10.21	10.14	10.17	80,077
01 Mar 24	10.19000 +0.03	10.25	10.14	10.15	19,084
29 Feb 24	10.16000 -0.07	10.31	10.10	10.26	26,085
28 Feb 24	10.23000 -0.19	10.45	10.23	10.45	14,385
27 Feb 24	10.42000 +0.05	10.45	10.33	10.43	15,152
26 Feb 24	10.37000 -0.12	10.46	10.32	10.45	24,550
23 Feb 24	10.49000 -0.07	10.60	10.47	10.52	15,632
22 Feb 24	10.56000 -0.13	10.70	10.48	10.70	26,468
21 Feb 24	10.69000 +0.05	10.69	10.60	10.61	6,809
20 Feb 24	10.64000 +0.04	10.66	10.57	10.65	18,413
16 Feb 24	10.60000 -0.05	10.67	10.54	10.64	16,687
15 Feb 24	10.65000 +0.19	10.65	10.48	10.48	9,782
14 Feb 24	10.46000 +0.20	10.50	10.26	10.26	8,727
13 Feb 24	10.26000 -0.18	10.55	10.15	10.55	25,989
12 Feb 24	10.44000 +0.15	10.47	10.26	10.26	11,892
09 Feb 24	10.29000 -0.17	10.59	10.28	10.45	25,030
08 Feb 24	10.46000 -0.14	10.60	10.45	10.55	15,248
07 Feb 24	10.60000 +0.00	10.63	10.53	10.60	46,991
06 Feb 24	10.60000 -0.16	10.77	10.60	10.77	21,290
05 Feb 24	10.76000 -0.14	10.90	10.72	10.90	25,222
02 Feb 24	10.90000 -0.03	10.97	10.82	10.97	14,769
01 Feb 24	10.93000 +0.08	10.97	10.82	10.85	19,660
31 Jan 24	10.85000 -0.08	11.16	10.79	11.16	20,810
30 Jan 24	10.93000 -0.22	11.22	10.91	11.22	17,166
29 Jan 24	11.15000 +0.10	11.18	10.99	11.10	46,895
26 Jan 24	11.05000 +0.02	11.09	11.00	11.02	11,892
25 Jan 24	11.03000 +0.11	11.03	10.91	10.92	15,824
24 Jan 24	10.92000 +0.10	10.98	10.75	10.88	27,236
23 Jan 24	10.82000 +0.03	10.90	10.74	10.79	12,083
22 Jan 24	10.79000 -0.12	10.99	10.76	10.99	19,564
19 Jan 24	10.91000 +0.12	10.91	10.74	10.84	6,042
18 Jan 24	10.79000 -0.02	10.94	10.75	10.94	10,261
17 Jan 24	10.81000 -0.09	10.81	10.71	10.81	13,906
16 Jan 24	10.90000 -0.19	10.96	10.81	10.82	11,220
15 Jan 24	11.09000 +0.33	11.09	10.74	10.79	17,646
12 Jan 24	10.76000 -0.02	10.80	10.69	10.80	15,536
11 Jan 24	10.78000 -0.08	10.93	10.77	10.93	14,289
10 Jan 24	10.86000 -0.09	10.99	10.75	10.99	42,771
09 Jan 24	10.95000 -0.10	11.17	10.95	11.08	55,430
08 Jan 24	11.05000 +0.14	11.09	10.84	10.99	28,770
05 Jan 24	10.91000 +0.02	11.00	10.81	10.97	27,811
04 Jan 24	10.89000 +0.05	10.99	10.85	10.92	13,714
03 Jan 24	10.84000 -0.06	10.90	10.78	10.79	14,289
02 Jan 24	10.90000 +0.12	10.91	10.71	10.81	14,385
29 Dec 23	10.78000 +0.06	10.81	10.70	10.71	12,755
28 Dec 23	10.72000 +0.07	10.76	10.63	10.68	7,097
27 Dec 23	10.65000 +0.00	10.72	10.65	10.68	18,509
22 Dec 23	10.65000 -0.01	10.77	10.65	10.67	21,865
21 Dec 23	10.66000 +0.07	10.70	10.54	10.54	13,330
20 Dec 23	10.59000 -0.01	10.72	10.54	10.56	18,605
19 Dec 23	10.60000 -0.26	10.73	10.58	10.66	10,933
18 Dec 23	10.86000 +0.02	10.86	10.56	10.65	13,042
15 Dec 23	10.84000 +0.07	10.84	10.58	10.81	21,578
14 Dec 23	10.77000 +0.17	10.87	10.67	10.69	25,893
13 Dec 23	10.60000 +0.41	10.65	10.27	10.41	19,276
12 Dec 23	10.19000 -0.17	10.37	10.15	10.32	31,359
11 Dec 23	10.36000 -0.11	10.57	10.33	10.53	27,427
08 Dec 23	10.47000 +0.02	10.51	10.40	10.46	17,646
07 Dec 23	10.45000 -0.08	10.62	10.45	10.50	8,535
06 Dec 23	10.53000 +0.01	10.59	10.50	10.50	24,263
05 Dec 23	10.52000 -0.06	10.56	10.31	10.44	25,797
04 Dec 23	10.58000 -0.13	10.70	10.55	10.60	24,263
01 Dec 23	10.71000 +0.28	10.72	10.20	10.27	28,866
30 Nov 23	10.43000 +0.22	10.45	10.12	10.12	23,975
29 Nov 23	10.21000 -0.07	10.42	10.13	10.42	18,413
28 Nov 23	10.28000 -0.17	10.46	10.26	10.41	16,111
27 Nov 23	10.45000 +0.06	10.68	10.39	10.42	23,591
24 Nov 23	10.39000 +0.17	10.49	10.32	10.34	17,358
23 Nov 23	10.22000 +0.01	10.37	10.21	10.28	16,399
22 Nov 23	10.21000 +0.20	10.24	9.96	10.15	20,427
21 Nov 23	10.01000 -0.17	10.34	9.98	10.14	41,045
20 Nov 23	10.18000 +0.05	10.22	10.09	10.22	20,331
17 Nov 23	10.13000 -0.03	10.29	10.05	10.29	31,647
16 Nov 23	10.16000 -0.27	10.46	10.13	10.39	12,179
15 Nov 23	10.43000 +0.09	10.55	10.35	10.51	14,097
14 Nov 23	10.34000 +0.52	10.54	9.95	9.98	41,333
13 Nov 23	9.82000 -0.16	10.08	9.78	10.08	18,029
10 Nov 23	9.98000 +0.01	10.21	9.82	9.90	55,622
09 Nov 23	9.97000 -0.05	10.08	9.83	9.97	14,577
08 Nov 23	10.02000 +0.16	10.12	9.84	9.96	23,687
07 Nov 23	9.86000 -0.53	10.44	9.86	10.42	42,963
06 Nov 23	10.39000 -0.31	10.78	10.30	10.71	16,495
03 Nov 23	10.70000 +0.09	10.81	10.50	10.55	24,646
02 Nov 23	10.61000 +0.48	10.61	10.00	10.00	22,345
01 Nov 23	10.13000 +0.24	10.14	9.71	9.71	12,755
31 Oct 23	9.89000 +0.04	9.95	9.82	9.87	41,812
30 Oct 23	9.85000 -0.05	9.99	9.85	9.85	33,181
27 Oct 23	9.90000 -0.20	10.10	9.85	10.10	18,509
26 Oct 23	10.10000 +0.18	10.10	9.90	9.90	15,536
25 Oct 23	9.92000 +0.02	10.01	9.87	9.98	9,974
24 Oct 23	9.90000 +0.05	10.07	9.81	10.06	21,961
23 Oct 23	9.85000 -0.07	10.04	9.83	9.94	28,482
20 Oct 23	9.92000 -0.34	10.18	9.90	10.12	9,878
19 Oct 23	10.26000 +0.08	10.30	10.05	10.14	13,810
18 Oct 23	10.18000 -0.21	10.36	10.16	10.31	29,058
17 Oct 23	10.39000 -0.01	10.54	10.26	10.26	24,263
16 Oct 23	10.40000 +0.12	10.43	10.25	10.30	11,988
13 Oct 23	10.28000 -0.09	10.50	10.23	10.50	9,111
12 Oct 23	10.37000 -0.07	10.64	10.31	10.64	10,933
11 Oct 23	10.44000 -0.09	10.59	10.38	10.59	11,988
10 Oct 23	10.53000 -0.06	10.68	10.51	10.68	9,878
06 Oct 23	10.59000 +0.06	10.59	10.31	10.40	12,083
05 Oct 23	10.53000 +0.16	10.64	10.39	10.40	29,441
04 Oct 23	10.37000 +0.22	10.41	10.16	10.16	16,878
03 Oct 23	10.15000 -0.22	10.33	10.15	10.29	22,537
02 Oct 23	10.37000 -0.08	10.52	10.19	10.45	49,101
29 Sep 23	10.45000 +0.21	10.50	10.21	10.21	47,662
28 Sep 23	10.24000 +0.01	10.40	10.17	10.17	25,701
27 Sep 23	10.23000 +0.00	10.25	10.14	10.25	16,878
26 Sep 23	10.23000 -0.17	10.42	10.17	10.32	26,564
25 Sep 23	10.40000 -0.27	10.65	10.40	10.65	14,289
22 Sep 23	10.67000 +0.27	10.70	10.37	10.43	19,084
21 Sep 23	10.40000 -0.09	10.50	10.33	10.49	30,017
20 Sep 23	10.49000 +0.12	10.50	10.38	10.48	10,933
19 Sep 23	10.37000 +0.05	10.44	10.27	10.38	17,550
18 Sep 23	10.32000 -0.04	10.36	10.14	10.34	35,004
15 Sep 23	10.36000 -0.12	10.61	10.34	10.61	179,237
14 Sep 23	10.48000 -0.04	10.57	10.41	10.41	25,509
13 Sep 23	10.52000 +0.03	10.62	10.45	10.54	16,015
12 Sep 23	10.49000 -0.04	10.59	10.44	10.59	19,755
11 Sep 23	10.53000 +0.13	10.58	10.43	10.48	12,659
08 Sep 23	10.40000 +0.04	10.41	10.31	10.32	23,400
07 Sep 23	10.36000 -0.02	10.37	10.23	10.23	23,208
06 Sep 23	10.38000 +0.02	10.38	10.20	10.32	24,071
05 Sep 23	10.36000 -0.14	10.47	10.35	10.42	18,701
01 Sep 23	10.50000 +0.08	10.55	10.36	10.40	30,976
31 Aug 23	10.42000 -0.27	10.68	10.40	10.65	19,564
30 Aug 23	10.69000 -0.04	10.81	10.63	10.81	22,153
29 Aug 23	10.73000 -0.22	10.95	10.73	10.95	31,263
28 Aug 23	10.95000 +0.00	10.95	10.90	10.95	26,756
25 Aug 23	10.95000 +0.00	10.95	10.87	10.87	20,523
24 Aug 23	10.95000 -0.04	11.00	10.94	10.97	13,330
23 Aug 23	10.99000 -0.03	11.05	10.91	11.04	21,002
22 Aug 23	11.02000 -0.13	11.15	11.00	11.15	15,536
21 Aug 23	11.15000 -0.25	11.31	11.05	11.31	27,044
18 Aug 23	11.40000 -0.12	11.54	11.32	11.45	12,659
17 Aug 23	11.52000 +0.07	11.71	11.48	11.48	4,316
16 Aug 23	11.45000 -0.32	11.76	11.44	11.76	20,331
15 Aug 23	11.77000 -0.06	11.83	11.72	11.81	7,384
14 Aug 23	11.83000 +0.23	11.87	11.64	11.72	10,453
11 Aug 23	11.60000 -0.06	11.66	11.56	11.66	12,275
10 Aug 23	11.66000 -0.06	11.69	11.64	11.64	3,069
09 Aug 23	11.72000 -0.03	11.78	11.66	11.75	6,234
08 Aug 23	11.75000 -0.15	11.85	11.75	11.80	6,713
04 Aug 23	11.90000 +0.03	11.95	11.87	11.87	10,070
03 Aug 23	11.87000 -0.05	11.94	11.86	11.88	6,809
02 Aug 23	11.92000 -0.04	12.00	11.90	11.92	13,234
01 Aug 23	11.96000 +0.22	12.00	11.62	11.63	16,207
31 Jul 23	11.74000 +0.15	11.78	11.60	11.78	16,783
28 Jul 23	11.59000 -0.05	11.62	11.39	11.62	13,042
27 Jul 23	11.64000 -0.24	11.84	11.60	11.84	21,482
26 Jul 23	11.88000 -0.03	11.94	11.83	11.90	11,892
25 Jul 23	11.91000 -0.03	11.91	11.80	11.82	16,591
24 Jul 23	11.94000 +0.17	11.99	11.79	11.79	19,660
21 Jul 23	11.77000 -0.07	11.88	11.72	11.72	8,343
20 Jul 23	11.84000 +0.08	11.88	11.72	11.72	8,919
19 Jul 23	11.76000 +0.09	11.81	11.73	11.73	12,851
18 Jul 23	11.67000 -0.04	11.77	11.61	11.61	30,688
17 Jul 23	11.71000 +0.13	11.85	11.50	11.62	41,621
14 Jul 23	11.58000 -0.02	11.63	11.55	11.58	6,713
13 Jul 23	11.60000 -0.02	11.68	11.58	11.68	9,398
12 Jul 23	11.62000 +0.05	11.65	11.42	11.42	8,152
11 Jul 23	11.57000 +0.13	11.57	11.36	11.36	8,439
10 Jul 23	11.44000 +0.06	11.46	11.28	11.31	10,261
07 Jul 23	11.38000 -0.04	11.49	11.35	11.43	8,152
06 Jul 23	11.42000 -0.11	11.42	11.28	11.31	8,727
05 Jul 23	11.53000 -0.10	11.70	11.48	11.59	9,206
04 Jul 23	11.63000 +0.14	11.63	11.47	11.47	6,713
30 Jun 23	11.49000 -0.10	11.57	11.35	11.47	21,194
29 Jun 23	11.59000 +0.14	11.59	11.42	11.43	14,289
28 Jun 23	11.45000 -0.07	11.59	11.43	11.59	8,727
27 Jun 23	11.52000 +0.28	11.54	11.29	11.29	6,138
26 Jun 23	11.24000 +0.13	11.28	11.08	11.15	9,111
23 Jun 23	11.11000 +0.04	11.18	11.00	11.18	27,811
22 Jun 23	11.07000 -0.15	11.27	11.07	11.27	22,632
21 Jun 23	11.22000 -0.27	11.38	11.20	11.38	20,235
20 Jun 23	11.49000 -0.09	11.58	11.36	11.58	18,509
19 Jun 23	11.58000 +0.05	11.61	11.51	11.58	21,578
16 Jun 23	11.53000 -0.06	11.60	11.39	11.55	32,510
15 Jun 23	11.59000 -0.07	11.66	11.55	11.64	12,947
14 Jun 23	11.66000 +0.10	11.74	11.55	11.73	24,934
13 Jun 23	11.56000 -0.11	11.74	11.56	11.63	29,825
12 Jun 23	11.67000 -0.02	11.70	11.56	11.63	17,742
09 Jun 23	11.69000 +0.00	11.80	11.61	11.61	16,783
08 Jun 23	11.69000 -0.03	11.69	11.52	11.59	10,837
07 Jun 23	11.72000 +0.28	11.78	11.57	11.57	16,878
06 Jun 23	11.44000 -0.12	11.61	11.27	11.41	34,428
05 Jun 23	11.56000 -0.01	11.67	11.55	11.67	9,206
02 Jun 23	11.57000 +0.09	11.72	11.36	11.36	28,482
01 Jun 23	11.48000 +0.09	11.52	11.30	11.30	14,481
31 May 23	11.39000 +0.15	11.56	11.20	11.21	33,949
30 May 23	11.24000 -0.05	11.42	11.15	11.42	14,193
29 May 23	11.29000 +0.09	11.29	11.12	11.12	13,042
26 May 23	11.20000 +0.07	11.21	11.12	11.15	5,562
25 May 23	11.13000 -0.05	11.20	11.04	11.04	11,029
24 May 23	11.18000 +0.04	11.18	11.07	11.15	14,097
23 May 23	11.14000 +0.00	11.18	11.06	11.10	18,892
19 May 23	11.14000 +0.04	11.17	11.02	11.09	29,537
18 May 23	11.10000 -0.09	11.25	11.04	11.25	19,276
17 May 23	11.19000 -0.06	11.38	11.13	11.38	19,660
16 May 23	11.25000 -0.24	11.61	11.15	11.61	14,865
15 May 23	11.49000 -0.10	11.69	11.41	11.46	23,975
12 May 23	11.59000 +0.42	11.59	11.18	11.24	45,073
11 May 23	11.17000 -0.15	11.30	11.11	11.25	15,536
10 May 23	11.32000 +0.20	11.32	11.02	11.17	18,796
09 May 23	11.12000 -0.16	11.26	11.10	11.26	31,839
08 May 23	11.28000 +0.01	11.37	11.25	11.30	6,234
05 May 23	11.27000 +0.22	11.31	11.18	11.18	16,015
04 May 23	11.05000 -0.10	11.28	11.03	11.28	22,153
03 May 23	11.15000 -0.05	11.31	11.15	11.17	8,152
02 May 23	11.20000 -0.15	11.45	11.19	11.45	22,345
01 May 23	11.35000 -0.14	11.52	11.33	11.40	58,691
28 Apr 23	11.49000 -0.10	11.65	11.43	11.57	34,140
27 Apr 23	11.59000 +0.03	11.65	11.44	11.65	6,521
26 Apr 23	11.56000 -0.18	11.82	11.56	11.82	16,303
25 Apr 23	11.74000 +0.00	11.78	11.65	11.75	17,550
24 Apr 23	11.74000 -0.01	11.76	11.60	11.76	21,194
21 Apr 23	11.75000 +0.19	11.78	11.54	11.68	11,700
20 Apr 23	11.56000 -0.26	11.76	11.56	11.73	15,440
19 Apr 23	11.82000 +0.21	11.82	11.54	11.73	31,839
18 Apr 23	11.61000 -0.13	11.83	11.61	11.71	23,687
17 Apr 23	11.74000 +0.06	11.78	11.56	11.56	17,358
14 Apr 23	11.68000 +0.04	11.69	11.55	11.64	7,672
13 Apr 23	11.64000 +0.05	11.73	11.52	11.53	16,015
12 Apr 23	11.59000 -0.20	11.91	11.53	11.91	30,209
11 Apr 23	11.79000 +0.02	11.85	11.69	11.85	20,810
10 Apr 23	11.77000 +0.14	11.83	11.55	11.55	16,783
06 Apr 23	11.63000 -0.15	11.82	11.59	11.70	16,399
05 Apr 23	11.78000 +0.19	11.80	11.38	11.52	20,139
04 Apr 23	11.59000 -0.17	11.76	11.49	11.76	16,878
03 Apr 23	11.76000 +0.22	11.76	11.54	11.54	15,632
31 Mar 23	11.54000 -0.22	11.95	11.49	11.95	67,993
30 Mar 23	11.76000 -0.02	11.88	11.67	11.88	9,398
29 Mar 23	11.78000 -0.15	12.00	11.60	12.00	17,166
28 Mar 23	11.93000 -0.39	12.32	11.92	12.14	21,386
27 Mar 23	12.32000 +0.08	12.35	12.17	12.26	23,112
24 Mar 23	12.24000 +0.52	12.25	11.71	11.72	26,277
23 Mar 23	11.72000 +0.09	11.79	11.53	11.75	15,632
22 Mar 23	11.63000 +0.08	11.65	11.50	11.51	20,523
21 Mar 23	11.55000 -0.09	11.74	11.38	11.74	27,811
20 Mar 23	11.64000 +0.11	11.70	11.11	11.41	53,800
17 Mar 23	11.53000 -0.37	11.90	11.45	11.45	62,815
16 Mar 23	11.90000 +0.02	12.01	11.52	11.75	36,634
15 Mar 23	11.88000 -0.32	12.06	11.85	12.06	11,220
14 Mar 23	12.20000 +0.05	12.46	12.04	12.46	13,618
13 Mar 23	12.15000 -0.18	12.26	12.01	12.16	18,605
10 Mar 23	12.33000 -0.20	12.56	12.17	12.56	17,262
09 Mar 23	12.53000 -0.22	12.70	12.47	12.66	12,467
08 Mar 23	12.75000 -0.12	12.77	12.62	12.70	19,755
07 Mar 23	12.87000 -0.06	12.87	12.60	12.76	14,481
06 Mar 23	12.93000 +0.34	12.93	12.62	12.69	20,523
03 Mar 23	12.59000 +0.10	12.68	12.58	12.60	9,782
02 Mar 23	12.49000 -0.05	12.53	12.31	12.31	7,384
01 Mar 23	12.54000 -0.07	12.63	12.51	12.63	4,891
28 Feb 23	12.61000 +0.10	12.68	12.42	12.43	34,716
27 Feb 23	12.51000 +0.22	12.52	12.38	12.44	13,042
24 Feb 23	12.29000 -0.06	12.42	12.26	12.42	27,427
23 Feb 23	12.35000 -0.01	12.47	12.35	12.36	9,782
22 Feb 23	12.36000 -0.09	12.47	12.32	12.40	11,508
21 Feb 23	12.45000 -0.05	12.51	12.29	12.51	13,906
17 Feb 23	12.50000 +0.13	12.50	12.30	12.30	31,168
16 Feb 23	12.37000 +0.01	12.42	12.28	12.35	11,604
15 Feb 23	12.36000 +0.11	12.36	12.15	12.22	21,098
14 Feb 23	12.25000 +0.04	12.27	12.12	12.23	12,371
13 Feb 23	12.21000 -0.04	12.36	12.20	12.36	8,919
10 Feb 23	12.25000 -0.11	12.45	12.25	12.29	32,894
09 Feb 23	12.36000 +0.09	12.36	12.25	12.26	32,318
08 Feb 23	12.27000 -0.06	12.37	12.22	12.22	12,851
07 Feb 23	12.33000 -0.03	12.43	12.11	12.43	20,619
06 Feb 23	12.36000 -0.09	12.45	12.18	12.33	22,632
03 Feb 23	12.45000 -0.05	12.50	12.37	12.50	17,550
02 Feb 23	12.50000 +0.00	12.55	12.36	12.36	39,127
01 Feb 23	12.50000 +0.05	12.50	12.37	12.50	12,179
31 Jan 23	12.45000 +0.00	12.50	12.36	12.45	19,180
30 Jan 23	12.45000 -0.13	12.45	12.36	12.37	16,207
27 Jan 23	12.58000 +0.21	12.58	12.38	12.38	10,645
26 Jan 23	12.37000 +0.06	12.39	12.14	12.22	26,085
25 Jan 23	12.31000 +0.01	12.31	12.20	12.30	12,851
24 Jan 23	12.30000 -0.12	12.53	12.29	12.53	13,330
23 Jan 23	12.42000 +0.13	12.49	12.35	12.45	20,043
20 Jan 23	12.29000 +0.09	12.29	12.13	12.22	17,550
19 Jan 23	12.20000 -0.21	12.51	12.20	12.51	14,960
18 Jan 23	12.41000 -0.15	12.56	12.37	12.49	12,659
17 Jan 23	12.56000 -0.08	12.64	12.41	12.64	22,057
16 Jan 23	12.64000 +0.37	12.64	12.01	12.26	42,867
13 Jan 23	12.27000 -0.08	12.39	12.26	12.39	7,864
12 Jan 23	12.35000 -0.08	12.62	12.25	12.62	22,057
11 Jan 23	12.43000 +0.14	12.55	12.34	12.34	18,509
10 Jan 23	12.29000 +0.13	12.33	12.10	12.18	19,180
09 Jan 23	12.16000 -0.29	12.33	12.08	12.32	24,742
06 Jan 23	12.45000 -0.05	12.47	12.38	12.40	13,138
05 Jan 23	12.50000 -0.19	12.62	12.49	12.52	40,949
04 Jan 23	12.69000 +0.08	12.80	12.55	12.68	41,333
03 Jan 23	12.61000 -0.36	13.10	12.60	12.95	47,183
30 Dec 22	12.97000 +0.09	13.13	12.62	12.62	75,090
29 Dec 22	12.88000 +0.20	12.96	12.46	12.46	76,049
28 Dec 22	12.68000 +0.06	12.73	12.56	12.58	89,187
23 Dec 22	12.62000 +0.07	12.70	12.20	12.49	51,115
22 Dec 22	12.55000 +0.91	12.56	11.80	11.80	141,165
21 Dec 22	11.64000 +0.28	11.70	11.45	11.58	33,086
20 Dec 22	11.36000 +0.06	11.41	11.25	11.30	32,318
19 Dec 22	11.30000 +0.01	11.42	11.21	11.42	56,869
16 Dec 22	11.29000 -0.01	11.32	11.15	11.31	36,154
15 Dec 22	11.30000 +0.11	11.32	11.15	11.16	13,714
14 Dec 22	11.19000 +0.01	11.48	11.16	11.48	26,181
13 Dec 22	11.18000 +0.01	11.40	11.15	11.30	35,195
12 Dec 22	11.17000 -0.14	11.20	11.14	11.20	45,648
09 Dec 22	11.31000 +0.07	11.33	11.21	11.22	31,455
08 Dec 22	11.24000 -0.19	11.49	11.22	11.49	43,059
07 Dec 22	11.43000 +0.05	11.50	11.35	11.41	13,522
06 Dec 22	11.38000 +0.07	11.43	11.22	11.22	32,127
05 Dec 22	11.31000 -0.01	11.35	11.18	11.32	37,689
02 Dec 22	11.32000 -0.11	11.46	11.32	11.46	16,783
01 Dec 22	11.43000 +0.28	11.48	11.26	11.29	92,544
30 Nov 22	11.15000 -0.23	11.40	11.15	11.39	58,307
29 Nov 22	11.38000 -0.11	11.53	11.33	11.53	100,024
28 Nov 22	11.49000 -0.30	11.75	11.42	11.75	36,154
25 Nov 22	11.79000 -0.01	11.86	11.72	11.72	9,398
24 Nov 22	11.80000 +0.05	11.82	11.74	11.79	15,536
23 Nov 22	11.75000 +0.02	11.76	11.53	11.72	55,430
22 Nov 22	11.73000 -0.19	11.95	11.70	11.93	30,880
21 Nov 22	11.92000 -0.33	12.26	11.84	12.04	66,171
18 Nov 22	12.25000 +0.19	12.29	11.96	12.04	47,183
17 Nov 22	12.06000 +0.12	12.06	11.73	11.89	85,255
16 Nov 22	11.94500 +0.14	12.01	11.85	11.85	37,689
15 Nov 22	11.80000 +0.27	11.84	11.51	11.60	82,090
14 Nov 22	11.53000 +0.01	11.60	11.35	11.53	116,806
11 Nov 22	11.52000 -0.59	12.38	11.40	12.38	139,822
10 Nov 22	12.11000 +0.48	12.11	11.82	11.87	96,188
09 Nov 22	11.63000 -0.18	11.91	11.60	11.91	19,276
08 Nov 22	11.81000 -0.15	11.98	11.70	11.95	43,059
07 Nov 22	11.96000 +0.34	12.17	11.74	11.74	42,100
04 Nov 22	11.62000 -0.02	11.80	11.48	11.80	34,524
03 Nov 22	11.64000 -0.12	11.89	11.54	11.80	42,676
02 Nov 22	11.76000 -0.06	11.95	11.74	11.78	34,812
01 Nov 22	11.82000 -0.10	12.00	11.82	11.90	28,674
31 Oct 22	11.92000 -0.33	12.24	11.69	12.24	73,747
28 Oct 22	12.25000 -0.25	12.44	12.25	12.44	39,894
27 Oct 22	12.50000 -0.03	12.68	12.45	12.68	46,032
26 Oct 22	12.53000 -0.07	12.75	12.48	12.50	29,154
25 Oct 22	12.60500 +0.01	12.60	12.30	12.30	18,317
24 Oct 22	12.59000 +0.03	12.63	12.47	12.52	16,878
21 Oct 22	12.56000 -0.08	12.66	12.48	12.63	7,193
20 Oct 22	12.64000 +0.08	12.65	12.43	12.46	20,619
19 Oct 22	12.56000 -0.27	12.76	12.34	12.75	42,100
18 Oct 22	12.83000 -0.17	13.25	12.77	13.14	25,605
17 Oct 22	13.00000 +0.19	13.26	12.92	13.00	25,318
14 Oct 22	12.81000 +0.01	12.99	12.77	12.77	30,880
13 Oct 22	12.80000 +0.15	12.99	12.42	12.50	44,785
12 Oct 22	12.65000 +0.03	12.90	12.52	12.52	35,867
11 Oct 22	12.62000 +0.15	12.71	12.31	12.41	34,524
07 Oct 22	12.47000 -0.42	12.89	12.47	12.89	33,757
06 Oct 22	12.89000 -0.44	13.22	12.89	13.15	16,015
05 Oct 22	13.33000 -0.13	13.52	13.13	13.25	58,115
04 Oct 22	13.46000 +0.32	13.59	13.12	13.12	63,294
03 Oct 22	13.14000 -0.11	13.22	13.10	13.11	24,838
30 Sep 22	13.25000 +0.40	13.26	12.73	12.73	29,058
29 Sep 22	12.85000 -0.23	13.08	12.80	13.08	64,828
28 Sep 22	13.08000 +0.08	13.13	12.83	12.99	26,373
27 Sep 22	13.00000 -0.08	13.15	12.97	13.09	49,772
26 Sep 22	13.08000 -0.12	13.26	12.88	12.88	55,238
23 Sep 22	13.20000 -0.32	13.36	13.04	13.33	72,309
22 Sep 22	13.52000 -0.20	13.64	13.50	13.64	71,446
21 Sep 22	13.72000 +0.13	13.82	13.50	13.50	28,099
20 Sep 22	13.59000 -0.34	13.85	13.52	13.85	43,730
19 Sep 22	13.93000 -0.07	14.11	13.93	13.95	23,687
16 Sep 22	14.00000 -0.03	14.04	13.66	13.97	45,073
15 Sep 22	14.03000 +0.03	14.10	13.77	13.85	75,186
14 Sep 22	14.00000 -0.03	14.07	13.90	13.94	68,664
13 Sep 22	14.03000 +0.06	14.08	13.87	13.98	68,473
12 Sep 22	13.97000 +0.30	14.04	13.60	13.60	135,890
09 Sep 22	13.67000 +0.17	13.73	13.40	13.40	20,523
08 Sep 22	13.50000 -0.07	13.55	13.38	13.39	23,304
07 Sep 22	13.57000 +0.23	13.57	13.37	13.37	9,878
06 Sep 22	13.34000 +0.12	13.39	13.24	13.29	21,290
02 Sep 22	13.22000 +0.30	13.30	12.86	12.86	63,869
01 Sep 22	12.92000 +0.04	12.96	12.70	12.73	66,746
31 Aug 22	12.88000 -0.07	12.96	12.85	12.87	23,975
30 Aug 22	12.95000 -0.02	13.02	12.95	12.95	43,635
29 Aug 22	12.97000 +0.00	12.98	12.82	12.92	24,550
26 Aug 22	12.97000 -0.20	13.18	12.95	13.18	32,702
25 Aug 22	13.17000 +0.13	13.19	13.00	13.04	21,865
24 Aug 22	13.04000 +0.13	13.07	12.90	12.99	47,471
23 Aug 22	12.91000 -0.13	13.02	12.88	12.99	48,334
22 Aug 22	13.04000 +0.02	13.04	12.87	13.02	73,555
19 Aug 22	13.02000 +0.09	13.09	12.76	12.93	47,375
18 Aug 22	12.93000 -0.14	13.21	12.86	13.21	52,266
17 Aug 22	13.07000 -0.13	13.17	12.68	13.17	47,662
16 Aug 22	13.20000 -0.19	13.36	12.95	12.95	28,578
15 Aug 22	13.39000 +0.12	13.39	13.18	13.39	20,331
12 Aug 22	13.27000 -0.04	13.40	13.17	13.37	18,221
11 Aug 22	13.31000 +0.05	13.35	13.20	13.29	23,016
10 Aug 22	13.26000 +0.22	13.27	13.05	13.06	30,592
09 Aug 22	13.04000 -0.16	13.18	12.90	13.11	23,687
08 Aug 22	13.20000 +0.07	13.28	13.05	13.26	21,961
05 Aug 22	13.13000 -0.11	13.20	13.03	13.20	7,576
04 Aug 22	13.24000 -0.06	13.38	13.13	13.38	17,550
03 Aug 22	13.30000 +0.27	13.30	12.96	12.96	20,619
02 Aug 22	13.03000 -0.02	13.05	12.93	13.03	28,195
29 Jul 22	13.05000 +0.16	13.06	12.93	12.99	17,454
28 Jul 22	12.89000 -0.07	12.93	12.75	12.82	22,345
27 Jul 22	12.96000 -0.05	13.05	12.89	12.97	9,974
26 Jul 22	13.01000 -0.15	13.20	12.95	13.14	18,509
25 Jul 22	13.16000 +0.08	13.16	13.05	13.16	13,426
22 Jul 22	13.08000 +0.26	13.08	12.87	12.91	46,128
21 Jul 22	12.82000 +0.01	12.95	12.72	12.80	24,167
20 Jul 22	12.81000 -0.01	12.86	12.69	12.70	58,787
19 Jul 22	12.82000 +0.20	12.89	12.66	12.75	33,853
18 Jul 22	12.62000 +0.28	12.63	12.41	12.48	16,687
15 Jul 22	12.34000 +0.06	12.41	12.26	12.31	26,085
14 Jul 22	12.28000 -0.25	12.51	12.19	12.34	72,405
13 Jul 22	12.53000 -0.26	12.76	12.34	12.76	21,482
12 Jul 22	12.79000 -0.07	12.85	12.69	12.85	20,810
11 Jul 22	12.86000 -0.15	12.96	12.78	12.82	40,853
08 Jul 22	13.01000 -0.19	13.21	12.98	13.21	38,456
07 Jul 22	13.20000 +0.08	13.25	13.12	13.20	10,933
06 Jul 22	13.12000 +0.02	13.25	12.61	12.61	113,354
05 Jul 22	13.10000 +0.04	13.16	12.81	12.96	67,418
04 Jul 22	13.06000 -0.43	13.49	12.68	13.49	89,091
30 Jun 22	13.49000 +0.14	13.56	13.14	13.28	63,198
29 Jun 22	13.35000 -0.06	13.46	13.22	13.46	75,282
28 Jun 22	13.41000 +0.08	13.53	13.35	13.46	49,484
27 Jun 22	13.33000 +0.21	13.40	12.99	12.99	32,414
24 Jun 22	13.12000 +0.16	13.17	12.96	13.04	21,386
23 Jun 22	12.96000 -0.04	13.01	12.88	12.89	45,361
22 Jun 22	13.00000 -0.08	13.05	12.75	12.81	22,728
21 Jun 22	13.08000 -0.08	13.27	13.05	13.25	21,290
20 Jun 22	13.16000 +0.20	13.22	13.00	13.00	17,358
17 Jun 22	12.96000 +0.24	13.04	12.81	12.81	47,854
16 Jun 22	12.72000 -0.41	13.03	12.61	13.03	101,846
15 Jun 22	13.13000 +0.09	13.30	13.00	13.00	88,899
14 Jun 22	13.04000 +0.01	13.25	12.90	13.25	78,446
13 Jun 22	13.03000 -0.32	13.25	12.88	13.25	56,102
10 Jun 22	13.35000 -0.21	13.55	13.25	13.55	39,031
09 Jun 22	13.56000 +0.01	13.62	13.48	13.60	19,564
08 Jun 22	13.55000 -0.15	13.68	13.45	13.56	94,078
07 Jun 22	13.70000 -0.01	13.73	13.58	13.60	23,400
06 Jun 22	13.71000 -0.24	13.96	13.70	13.96	26,948
03 Jun 22	13.95000 -0.17	14.08	13.93	13.98	32,510
02 Jun 22	14.12000 +0.09	14.16	13.92	13.92	10,165
01 Jun 22	14.03000 -0.12	14.18	13.90	14.13	77,775
31 May 22	14.15000 +0.13	14.26	14.00	14.02	119,683
30 May 22	14.02000 +0.08	14.02	13.84	13.88	25,701
27 May 22	13.94000 +0.12	13.94	13.82	13.85	25,414
26 May 22	13.82000 +0.01	13.92	13.80	13.89	26,085
25 May 22	13.81000 -0.06	13.92	13.75	13.75	33,853
24 May 22	13.87000 -0.01	13.91	13.74	13.87	51,115
20 May 22	13.88000 -0.02	13.99	13.74	13.94	59,554
19 May 22	13.90000 +0.12	13.90	13.79	13.81	114,409
18 May 22	13.78000 -0.17	13.87	13.61	13.83	51,402
17 May 22	13.95000 +0.35	13.95	13.61	13.74	57,828
16 May 22	13.60000 -0.01	13.63	13.44	13.49	87,461
13 May 22	13.61000 +0.26	13.85	13.56	13.70	27,427
12 May 22	13.34500 +0.05	13.42	13.07	13.32	57,156
11 May 22	13.30000 +0.08	13.39	13.22	13.23	86,598
10 May 22	13.22000 +0.39	13.40	13.00	13.00	107,792
09 May 22	12.83000 -0.52	13.22	12.69	13.22	55,334
06 May 22	13.35000 +0.05	13.54	13.10	13.19	46,320
05 May 22	13.30000 -0.17	13.49	13.17	13.48	70,966
04 May 22	13.47000 +0.30	13.51	13.11	13.27	44,977
03 May 22	13.17000 +0.25	13.22	12.92	12.95	34,045
02 May 22	12.92000 -0.66	13.46	12.82	13.35	122,848
29 Apr 22	13.58000 -0.37	13.89	13.57	13.89	43,443
28 Apr 22	13.95000 +0.08	13.96	13.74	13.85	14,481
27 Apr 22	13.87000 -0.07	14.04	13.86	14.00	49,868
26 Apr 22	13.94000 -0.23	14.31	13.93	14.31	70,103
25 Apr 22	14.17000 +0.03	14.24	13.93	14.10	72,405
22 Apr 22	14.14000 +0.00	14.17	13.93	14.14	68,952
21 Apr 22	14.14000 -0.05	14.32	14.11	14.32	35,099
20 Apr 22	14.19000 -0.16	14.45	14.19	14.45	20,810
19 Apr 22	14.35000 +0.21	14.35	14.11	14.26	22,057
18 Apr 22	14.14000 -0.15	14.27	14.08	14.21	30,496
14 Apr 22	14.29000 +0.01	14.52	14.27	14.33	16,303
13 Apr 22	14.28000 +0.03	14.36	14.17	14.36	23,208
12 Apr 22	14.25000 -0.14	14.41	14.14	14.40	34,524
11 Apr 22	14.39000 -0.07	14.45	14.27	14.45	35,483
08 Apr 22	14.46000 +0.26	14.46	14.19	14.20	38,840
07 Apr 22	14.20000 +0.09	14.30	14.00	14.05	43,059
06 Apr 22	14.11000 -0.21	14.25	14.01	14.25	55,238
05 Apr 22	14.32000 +0.06	14.39	14.26	14.38	27,140
04 Apr 22	14.26000 -0.24	14.62	14.20	14.62	46,895
01 Apr 22	14.50000 -0.07	14.58	14.21	14.58	49,964
31 Mar 22	14.57000 +0.06	14.63	14.40	14.45	90,050
30 Mar 22	14.51000 -0.37	14.75	14.44	14.75	49,197
29 Mar 22	14.88000 +0.35	14.88	14.53	14.67	35,291
28 Mar 22	14.53000 -0.02	14.67	14.52	14.67	28,291
25 Mar 22	14.55000 -0.10	14.73	14.55	14.73	30,976
24 Mar 22	14.65000 -0.06	14.81	14.58	14.81	42,004
23 Mar 22	14.71000 +0.16	14.79	14.38	14.55	57,828
22 Mar 22	14.55000 -0.19	14.76	14.47	14.70	55,238
21 Mar 22	14.74000 +0.27	14.74	14.44	14.74	61,184
18 Mar 22	14.47000 +0.11	14.55	14.30	14.36	37,785
17 Mar 22	14.36000 +0.19	14.36	14.13	14.19	52,170
16 Mar 22	14.17000 +0.42	14.18	13.81	13.81	52,937
15 Mar 22	13.75000 +0.05	13.84	13.64	13.79	37,689
14 Mar 22	13.70000 +0.07	13.83	13.57	13.83	32,318
11 Mar 22	13.63000 +0.00	13.99	13.56	13.79	111,244
10 Mar 22	13.63000 -0.02	13.69	13.36	13.66	77,200
09 Mar 22	13.65000 +0.05	13.80	13.63	13.69	221,721
08 Mar 22	13.60000 -0.30	13.92	13.54	13.82	91,585
07 Mar 22	13.90000 -0.38	14.32	13.82	14.26	67,610
04 Mar 22	14.28000 -0.09	14.49	14.27	14.49	17,166
03 Mar 22	14.37000 -0.15	14.52	14.27	14.52	16,303
02 Mar 22	14.52000 +0.41	14.63	14.14	14.14	50,731
01 Mar 22	14.11000 -0.08	14.25	13.98	14.25	87,269
28 Feb 22	14.19000 -0.14	14.29	14.09	14.16	38,935
25 Feb 22	14.33000 +0.23	14.33	13.96	14.14	61,664
24 Feb 22	14.10000 -0.03	14.14	13.44	13.75	91,585
23 Feb 22	14.13000 +0.01	14.21	14.08	14.15	28,386
22 Feb 22	14.12000 -0.02	14.18	14.01	14.07	32,127
18 Feb 22	14.14000 -0.17	14.36	14.05	14.25	67,514
17 Feb 22	14.31000 -0.08	14.64	14.31	14.64	50,348
16 Feb 22	14.39000 -0.12	14.55	14.38	14.55	17,837
15 Feb 22	14.51000 +0.19	14.60	14.26	14.26	27,236
14 Feb 22	14.32000 -0.16	14.51	14.21	14.48	39,319
11 Feb 22	14.48000 -0.15	14.80	14.45	14.58	53,992
10 Feb 22	14.63000 +0.04	14.75	14.53	14.59	32,894
09 Feb 22	14.59000 +0.10	14.60	14.50	14.56	25,126
08 Feb 22	14.49000 -0.02	14.53	14.38	14.45	24,550
07 Feb 22	14.51000 +0.06	14.54	14.30	14.54	27,619
04 Feb 22	14.45000 +0.05	14.55	14.35	14.42	38,072
03 Feb 22	14.40000 +0.02	14.48	14.30	14.38	28,003
02 Feb 22	14.38000 -0.04	14.47	14.28	14.45	25,318
01 Feb 22	14.42000 +0.07	14.42	14.20	14.40	28,099
31 Jan 22	14.35000 -0.08	14.47	14.29	14.45	42,867
28 Jan 22	14.43000 +0.15	14.43	14.08	14.21	48,430
27 Jan 22	14.28000 +0.16	14.34	14.15	14.19	53,512
26 Jan 22	14.12000 +0.06	14.31	14.04	14.09	52,170
25 Jan 22	14.06000 -0.01	14.17	13.81	14.02	69,144
24 Jan 22	14.07000 -0.03	14.11	13.60	13.76	87,844
21 Jan 22	14.10000 -0.11	14.14	13.85	14.03	61,088
20 Jan 22	14.21000 +0.04	14.31	14.07	14.31	57,540
19 Jan 22	14.17000 -0.17	14.35	14.16	14.35	38,168
18 Jan 22	14.34000 -0.02	14.38	14.17	14.36	49,676
17 Jan 22	14.36000 +0.14	14.56	14.23	14.37	65,212
14 Jan 22	14.22000 -0.02	14.32	14.09	14.32	46,607
13 Jan 22	14.24000 +0.09	14.28	14.14	14.15	38,935
12 Jan 22	14.15000 -0.18	14.45	14.14	14.37	51,211
11 Jan 22	14.33000 +0.07	14.40	14.15	14.32	64,061
10 Jan 22	14.26000 -0.07	14.49	14.04	14.49	60,609
07 Jan 22	14.33000 +0.19	14.43	14.07	14.16	30,592
06 Jan 22	14.14000 -0.18	14.34	14.10	14.28	57,061
05 Jan 22	14.32000 -0.26	14.74	14.30	14.51	52,074
04 Jan 22	14.58000 -0.37	15.09	14.49	14.96	293,934
31 Dec 21	14.95000 +0.51	14.97	14.44	14.49	193,526
30 Dec 21	14.44000 +0.17	14.45	14.14	14.24	42,580
29 Dec 21	14.27000 +0.50	14.29	13.74	13.77	72,596
24 Dec 21	13.77000 +0.02	13.87	13.60	13.75	34,812
23 Dec 21	13.75000 +0.10	13.85	13.63	13.73	35,963
22 Dec 21	13.65000 +0.25	13.70	13.38	13.40	24,550
21 Dec 21	13.40000 +0.16	13.46	13.25	13.35	20,906
20 Dec 21	13.24000 -0.35	13.38	13.13	13.34	59,842
17 Dec 21	13.59000 -0.01	13.72	13.50	13.72	32,414
16 Dec 21	13.60000 -0.01	13.73	13.59	13.73	40,949
15 Dec 21	13.61000 +0.17	13.69	13.42	13.44	69,048
14 Dec 21	13.44000 -0.11	13.56	13.36	13.36	40,374
13 Dec 21	13.55000 -0.20	13.80	13.45	13.70	63,294
10 Dec 21	13.75000 +0.20	13.77	13.55	13.62	50,156
09 Dec 21	13.55000 -0.10	13.67	13.51	13.51	55,526
08 Dec 21	13.65000 +0.10	13.74	13.51	13.53	28,578
07 Dec 21	13.55000 +0.12	13.60	13.45	13.45	56,965
06 Dec 21	13.43000 +0.02	13.75	13.33	13.33	67,993
03 Dec 21	13.41000 +0.09	13.59	13.21	13.31	66,938
02 Dec 21	13.32000 +0.20	13.34	13.12	13.12	23,783
01 Dec 21	13.12000 +0.01	13.40	13.09	13.19	81,036
30 Nov 21	13.11000 -0.39	13.51	13.01	13.51	88,612
29 Nov 21	13.50000 -0.11	13.61	13.39	13.49	49,389
26 Nov 21	13.61000 -0.13	13.69	13.45	13.55	47,758
25 Nov 21	13.74000 +0.24	13.76	13.37	13.37	47,183
24 Nov 21	13.50000 +0.16	13.53	13.29	13.32	28,962
23 Nov 21	13.34000 +0.05	13.37	13.27	13.34	16,399
22 Nov 21	13.29000 +0.00	13.48	13.05	13.48	126,684
19 Nov 21	13.29000 -0.01	13.40	13.21	13.40	27,044
18 Nov 21	13.30000 -0.02	13.40	13.23	13.39	23,687
17 Nov 21	13.32000 +0.18	13.43	13.09	13.39	93,023
16 Nov 21	13.14000 -0.16	13.38	13.10	13.38	49,197
15 Nov 21	13.30000 -0.27	13.55	13.18	13.55	77,391
12 Nov 21	13.57000 -0.04	13.59	13.54	13.56	18,892
11 Nov 21	13.61000 +0.00	13.63	13.55	13.62	12,371
10 Nov 21	13.61000 +0.00	13.63	13.52	13.61	21,578
09 Nov 21	13.61000 -0.02	13.65	13.56	13.60	19,372
08 Nov 21	13.63000 +0.01	13.64	13.55	13.64	9,398
05 Nov 21	13.62000 -0.02	13.65	13.52	13.64	31,359
04 Nov 21	13.64000 +0.21	13.64	13.40	13.40	25,509
03 Nov 21	13.43000 +0.10	13.57	13.36	13.57	45,648
02 Nov 21	13.33000 -0.11	13.42	13.33	13.40	20,235
01 Nov 21	13.44000 +0.01	13.55	13.40	13.46	42,867
29 Oct 21	13.43000 +0.06	13.46	13.32	13.36	30,113
28 Oct 21	13.37000 -0.07	13.47	13.28	13.47	18,988
27 Oct 21	13.44000 -0.06	13.58	13.40	13.49	30,592
26 Oct 21	13.50000 +0.04	13.50	13.39	13.50	30,017
25 Oct 21	13.46000 +0.18	13.46	13.18	13.28	44,785
22 Oct 21	13.28000 -0.13	13.47	13.20	13.47	53,129
21 Oct 21	13.41000 -0.08	13.50	13.33	13.50	24,455
20 Oct 21	13.49000 +0.01	13.54	13.44	13.50	31,072
19 Oct 21	13.48000 +0.21	13.49	13.30	13.31	24,742
18 Oct 21	13.27000 +0.02	13.30	13.19	13.26	16,207
15 Oct 21	13.25000 +0.07	13.32	13.12	13.21	21,578
14 Oct 21	13.18000 +0.02	13.25	13.10	13.12	23,304
13 Oct 21	13.16000 +0.20	13.18	13.01	13.03	22,249
12 Oct 21	12.96000 -0.08	13.05	12.93	12.94	23,975
08 Oct 21	13.04000 +0.24	13.07	12.82	12.92	54,951
07 Oct 21	12.80000 +0.14	12.83	12.66	12.71	23,496
06 Oct 21	12.66000 -0.06	12.77	12.59	12.74	29,345
05 Oct 21	12.72000 -0.05	12.77	12.59	12.77	51,690
04 Oct 21	12.77000 -0.02	12.83	12.62	12.79	31,551
01 Oct 21	12.79000 +0.06	12.88	12.60	12.88	31,935
30 Sep 21	12.73000 +0.01	12.83	12.60	12.83	30,304
29 Sep 21	12.72000 -0.06	12.90	12.70	12.90	24,934
28 Sep 21	12.78000 -0.12	12.91	12.77	12.85	46,416
27 Sep 21	12.90000 +0.07	12.91	12.80	12.84	23,400
24 Sep 21	12.83000 +0.02	12.87	12.76	12.77	12,467
23 Sep 21	12.81000 -0.09	12.99	12.80	12.90	22,249
22 Sep 21	12.90000 +0.21	12.94	12.74	12.74	49,197
21 Sep 21	12.69000 +0.18	12.74	12.53	12.54	25,126
20 Sep 21	12.51000 -0.24	12.67	12.37	12.65	79,405
17 Sep 21	12.75000 +0.09	12.76	12.60	12.61	41,908
16 Sep 21	12.66000 +0.00	12.73	12.60	12.66	45,648
15 Sep 21	12.66000 -0.01	12.80	12.61	12.80	48,142
14 Sep 21	12.67000 +0.02	12.72	12.61	12.61	50,156
13 Sep 21	12.65000 -0.08	12.78	12.61	12.76	77,391
10 Sep 21	12.73000 -0.09	12.86	12.70	12.86	30,880
09 Sep 21	12.82000 -0.12	12.99	12.77	12.98	34,236
08 Sep 21	12.94000 +0.06	12.97	12.88	12.97	14,385
07 Sep 21	12.88000 -0.12	13.00	12.85	13.00	28,482
03 Sep 21	13.00000 +0.00	13.07	12.94	13.04	33,853
02 Sep 21	13.00000 -0.05	13.04	12.94	13.00	17,358
01 Sep 21	13.05000 +0.01	13.07	12.98	13.07	21,290
31 Aug 21	13.04000 -0.01	13.10	12.99	13.09	25,797
30 Aug 21	13.05000 -0.14	13.18	13.03	13.18	38,648
27 Aug 21	13.19000 +0.08	13.20	13.07	13.17	16,015
26 Aug 21	13.11000 +0.03	13.12	13.04	13.08	13,906
25 Aug 21	13.08000 -0.02	13.16	13.05	13.16	33,757
24 Aug 21	13.10000 +0.19	13.10	12.88	12.98	45,648
23 Aug 21	12.91000 +0.08	12.95	12.76	12.89	29,154
20 Aug 21	12.83000 +0.00	12.90	12.79	12.85	27,332
19 Aug 21	12.83000 -0.06	12.89	12.77	12.87	32,702
18 Aug 21	12.89000 +0.04	12.91	12.77	12.85	34,620
17 Aug 21	12.85000 -0.04	12.90	12.77	12.90	42,004
16 Aug 21	12.89000 +0.18	13.05	12.71	12.78	83,337
13 Aug 21	12.71000 -0.02	12.82	12.68	12.71	31,647
12 Aug 21	12.73000 +0.06	12.73	12.55	12.70	95,421
11 Aug 21	12.67000 +0.02	12.70	12.60	12.65	34,908
10 Aug 21	12.65000 +0.02	12.65	12.52	12.60	26,181
09 Aug 21	12.63000 +0.04	12.73	12.59	12.73	47,950
06 Aug 21	12.59000 -0.12	12.73	12.56	12.73	42,867
05 Aug 21	12.71000 -0.02	12.79	12.70	12.79	8,535
04 Aug 21	12.73000 -0.04	12.78	12.65	12.74	22,537
03 Aug 21	12.77000 +0.04	12.86	12.65	12.73	21,002
30 Jul 21	12.73000 +0.11	12.74	12.51	12.51	16,303
29 Jul 21	12.62000 -0.05	12.70	12.53	12.70	18,796
28 Jul 21	12.67000 -0.02	12.76	12.63	12.76	39,031
27 Jul 21	12.69000 -0.10	12.85	12.67	12.76	40,086
26 Jul 21	12.79000 +0.07	12.85	12.71	12.85	35,675
23 Jul 21	12.72000 +0.02	12.76	12.65	12.76	26,660
22 Jul 21	12.70000 -0.02	12.73	12.60	12.70	13,522
21 Jul 21	12.72000 -0.04	12.85	12.70	12.79	34,620
20 Jul 21	12.76000 +0.25	12.78	12.60	12.72	27,715
19 Jul 21	12.51000 -0.17	12.61	12.34	12.50	46,895
16 Jul 21	12.68000 -0.13	12.80	12.57	12.80	33,757
15 Jul 21	12.81000 +0.01	12.85	12.70	12.85	20,906
14 Jul 21	12.80000 +0.03	12.80	12.70	12.77	13,138
13 Jul 21	12.77000 -0.06	12.79	12.62	12.62	51,594
12 Jul 21	12.83000 +0.11	12.95	12.67	12.68	54,184
09 Jul 21	12.72000 +0.17	12.79	12.56	12.56	47,279
08 Jul 21	12.55000 +0.03	12.62	12.39	12.49	47,183
07 Jul 21	12.52000 -0.02	12.63	12.50	12.51	18,509
06 Jul 21	12.54000 +0.00	12.65	12.47	12.54	41,333
05 Jul 21	12.54000 -0.01	12.66	12.52	12.62	22,153
02 Jul 21	12.55000 +0.12	12.58	12.43	12.44	32,031
30 Jun 21	12.43000 +0.06	12.48	12.31	12.41	16,878
29 Jun 21	12.37000 -0.09	12.54	12.25	12.54	36,826
28 Jun 21	12.46000 -0.09	12.64	12.36	12.64	46,512
25 Jun 21	12.55000 -0.01	12.64	12.48	12.60	27,811
24 Jun 21	12.56000 +0.07	12.59	12.43	12.52	24,359
23 Jun 21	12.49000 +0.04	12.52	12.42	12.50	33,661
22 Jun 21	12.45000 +0.08	12.48	12.30	12.35	36,826
21 Jun 21	12.37000 +0.14	12.39	12.20	12.27	34,045
18 Jun 21	12.23000 -0.02	12.29	12.19	12.25	37,017
17 Jun 21	12.25000 -0.05	12.34	12.22	12.34	23,400
16 Jun 21	12.30000 +0.07	12.38	12.19	12.24	61,760
15 Jun 21	12.23000 +0.00	12.25	11.91	12.19	105,106
14 Jun 21	12.23000 -0.06	12.35	12.13	12.33	99,640
11 Jun 21	12.29000 +0.09	12.31	12.12	12.26	69,815
10 Jun 21	12.20000 +0.00	12.30	12.06	12.30	63,102
09 Jun 21	12.20000 -0.08	12.34	12.02	12.23	81,995
08 Jun 21	12.28000 -0.02	12.39	12.19	12.30	63,869
07 Jun 21	12.30000 -0.23	12.59	12.28	12.59	94,653
04 Jun 21	12.53000 +0.02	12.57	12.42	12.57	26,468
03 Jun 21	12.51000 +0.05	12.54	12.44	12.49	29,537
02 Jun 21	12.46000 +0.05	12.58	12.32	12.58	77,295
01 Jun 21	12.41000 -0.27	12.83	12.39	12.75	90,626
31 May 21	12.68000 +0.04	12.75	12.57	12.75	20,810
28 May 21	12.64000 -0.05	12.76	12.52	12.76	28,578
27 May 21	12.69000 +0.01	12.75	12.66	12.75	22,824
26 May 21	12.68000 +0.13	12.71	12.46	12.46	22,920
25 May 21	12.55000 +0.05	12.64	12.42	12.59	45,265
21 May 21	12.50000 +0.01	12.51	12.37	12.51	25,509
20 May 21	12.49000 -0.04	12.51	12.35	12.51	55,622
19 May 21	12.53000 +0.10	12.55	12.30	12.31	29,154
18 May 21	12.43000 +0.21	12.47	12.16	12.16	31,455
17 May 21	12.22000 +0.02	12.27	12.10	12.27	28,291
14 May 21	12.20000 +0.24	12.42	12.04	12.08	71,541
13 May 21	11.96000 +0.01	12.13	11.96	12.13	28,866
12 May 21	11.95000 -0.20	12.11	11.84	12.11	50,635
11 May 21	12.15000 -0.17	12.30	12.06	12.30	32,222
10 May 21	12.32000 +0.03	12.41	12.21	12.35	36,634
07 May 21	12.29000 +0.23	12.35	12.04	12.08	73,747
06 May 21	12.06000 +0.13	12.09	11.90	11.94	22,920
05 May 21	11.93000 +0.03	11.94	11.81	11.93	15,536
04 May 21	11.90000 -0.02	11.94	11.74	11.92	33,565
03 May 21	11.92000 +0.00	11.98	11.89	11.91	26,468
30 Apr 21	11.92000 -0.07	12.05	11.92	12.00	12,467
29 Apr 21	11.99000 +0.07	12.03	11.81	11.90	42,963
28 Apr 21	11.92000 +0.14	11.94	11.78	11.80	30,496
27 Apr 21	11.78000 +0.05	11.88	11.70	11.75	25,126
26 Apr 21	11.73000 +0.14	11.77	11.52	11.68	23,016
23 Apr 21	11.59000 +0.02	11.72	11.47	11.72	72,980
22 Apr 21	11.57000 -0.14	11.75	11.56	11.75	39,223
21 Apr 21	11.71000 +0.06	11.75	11.58	11.75	22,537
20 Apr 21	11.65000 -0.02	11.73	11.59	11.67	23,208
19 Apr 21	11.67000 -0.07	11.78	11.65	11.78	21,482
16 Apr 21	11.74000 +0.04	11.82	11.68	11.82	21,386
15 Apr 21	11.70000 -0.02	11.85	11.70	11.85	32,031
14 Apr 21	11.72000 -0.06	11.82	11.64	11.80	36,250
13 Apr 21	11.78000 +0.02	11.82	11.64	11.82	22,153
12 Apr 21	11.76000 -0.09	11.93	11.72	11.93	38,072
09 Apr 21	11.85000 +0.06	11.85	11.72	11.72	21,865
08 Apr 21	11.79000 +0.26	11.79	11.53	11.53	40,470
07 Apr 21	11.53000 -0.01	11.56	11.51	11.54	21,098
06 Apr 21	11.54000 +0.01	11.54	11.42	11.54	22,824
05 Apr 21	11.53000 +0.21	11.53	11.39	11.48	35,195
01 Apr 21	11.32000 -0.12	11.54	11.23	11.43	88,899
31 Mar 21	11.44000 +0.00	11.50	11.43	11.44	30,017
30 Mar 21	11.44000 -0.06	11.50	11.35	11.46	38,648
29 Mar 21	11.50000 -0.07	11.60	11.47	11.58	17,933
26 Mar 21	11.57000 +0.13	11.60	11.39	11.46	45,361
25 Mar 21	11.44000 +0.22	11.45	11.11	11.27	117,382
24 Mar 21	11.22000 -0.08	11.44	11.22	11.38	50,156
23 Mar 21	11.30000 -0.09	11.43	11.24	11.43	21,290
22 Mar 21	11.39000 +0.02	11.46	11.28	11.41	69,719
19 Mar 21	11.37000 +0.15	11.39	11.16	11.21	74,418
18 Mar 21	11.22000 -0.08	11.30	11.18	11.21	34,428
17 Mar 21	11.30000 +0.01	11.30	11.20	11.28	61,280
16 Mar 21	11.29000 -0.11	11.41	11.24	11.41	43,922
15 Mar 21	11.40000 +0.15	11.42	11.24	11.29	62,143
12 Mar 21	11.25000 -0.01	11.28	11.20	11.21	32,702
11 Mar 21	11.26000 +0.05	11.32	11.17	11.30	31,743
10 Mar 21	11.21000 -0.07	11.36	11.21	11.29	58,691
09 Mar 21	11.28000 +0.20	11.37	11.09	11.10	174,538
08 Mar 21	11.08000 +0.28	11.15	10.70	10.70	123,807
05 Mar 21	10.80000 +0.01	10.83	10.60	10.79	64,828
04 Mar 21	10.79000 -0.04	10.92	10.58	10.82	135,890
03 Mar 21	10.83000 +0.07	10.84	10.65	10.74	55,238
02 Mar 21	10.76000 +0.09	10.77	10.57	10.72	58,403
01 Mar 21	10.67000 -0.02	10.77	10.65	10.70	142,316
26 Feb 21	10.69000 -0.07	10.87	10.60	10.85	120,930
25 Feb 21	10.76000 -0.17	10.91	10.65	10.91	55,526
24 Feb 21	10.93000 +0.04	11.01	10.86	10.92	75,282
23 Feb 21	10.89000 -0.02	10.94	10.77	10.92	60,705
22 Feb 21	10.91000 -0.06	10.98	10.79	10.97	138,767
19 Feb 21	10.97000 -0.01	11.00	10.94	10.94	29,633
18 Feb 21	10.98000 -0.17	11.11	10.94	11.11	61,856
17 Feb 21	11.15000 +0.07	11.20	11.07	11.08	35,963
16 Feb 21	11.08000 -0.01	11.18	11.07	11.18	38,648
12 Feb 21	11.09000 +0.08	11.13	10.92	11.08	21,002
11 Feb 21	11.01000 -0.03	11.11	11.01	11.11	23,304
10 Feb 21	11.04000 +0.13	11.07	10.93	10.93	69,911
09 Feb 21	10.91000 -0.07	11.08	10.86	11.08	35,195
08 Feb 21	10.98000 -0.05	11.02	10.94	11.02	34,140
05 Feb 21	11.03000 +0.06	11.05	10.84	10.97	36,922
04 Feb 21	10.97000 +0.08	11.03	10.87	10.93	58,403
03 Feb 21	10.89000 -0.06	10.99	10.89	10.99	71,446
02 Feb 21	10.95000 +0.20	10.98	10.79	10.82	63,294
01 Feb 21	10.75000 +0.09	10.80	10.61	10.80	43,059
29 Jan 21	10.66000 -0.09	10.75	10.56	10.67	60,705
28 Jan 21	10.75000 +0.03	10.76	10.66	10.74	22,632
27 Jan 21	10.72000 -0.11	10.86	10.64	10.86	54,088
26 Jan 21	10.83000 +0.07	10.87	10.80	10.80	29,154
25 Jan 21	10.76000 -0.09	10.87	10.65	10.87	93,598
22 Jan 21	10.85000 -0.05	10.90	10.81	10.90	41,429
21 Jan 21	10.90000 -0.09	10.99	10.87	10.99	38,744
20 Jan 21	10.99000 -0.11	11.13	10.94	11.10	79,405
19 Jan 21	11.10000 +0.03	11.18	11.09	11.11	63,869
18 Jan 21	11.07000 +0.15	11.12	10.92	10.92	39,031
15 Jan 21	10.92000 +0.07	11.05	10.85	10.85	45,744
14 Jan 21	10.85000 +0.03	11.05	10.80	10.80	189,019
13 Jan 21	10.82000 +0.08	10.89	10.73	10.85	71,062
12 Jan 21	10.74000 -0.09	10.81	10.73	10.81	21,865
11 Jan 21	10.83000 +0.07	10.88	10.73	10.85	15,632
08 Jan 21	10.76000 -0.08	10.93	10.75	10.81	29,441
07 Jan 21	10.84000 +0.00	10.87	10.75	10.85	25,509
06 Jan 21	10.84000 +0.02	10.96	10.81	10.84	44,785
05 Jan 21	10.82000 +0.11	10.84	10.66	10.66	110,765
04 Jan 21	10.71000 +0.00	10.79	10.61	10.67	49,005
31 Dec 20	10.71000 -0.08	10.79	10.64	10.79	25,509
30 Dec 20	10.79000 -0.02	10.88	10.77	10.85	10,933
29 Dec 20	10.81000 -0.09	11.03	10.80	10.95	53,320
24 Dec 20	10.90000 +0.02	10.95	10.88	10.95	13,426
23 Dec 20	10.88000 -0.02	10.99	10.84	10.99	38,264
22 Dec 20	10.90000 -0.02	11.01	10.86	11.00	61,760
21 Dec 20	10.92000 -0.25	11.10	10.89	11.00	56,197
18 Dec 20	11.17000 -0.04	11.33	11.13	11.26	90,338
17 Dec 20	11.21000 -0.15	11.30	11.19	11.30	48,430
16 Dec 20	11.36000 +0.07	11.39	11.24	11.30	53,225
15 Dec 20	11.29000 +0.30	11.34	10.96	11.01	73,555
14 Dec 20	10.99000 -0.01	11.12	10.96	11.11	46,799
11 Dec 20	11.00000 +0.10	11.00	10.88	10.93	34,140
10 Dec 20	10.90000 +0.01	11.02	10.86	10.86	61,376
09 Dec 20	10.89000 -0.02	10.97	10.83	10.90	49,772
08 Dec 20	10.91000 +0.06	10.99	10.82	10.82	42,100
07 Dec 20	10.85000 -0.03	10.99	10.80	10.94	47,758
04 Dec 20	10.88000 +0.07	10.94	10.76	10.76	74,227
03 Dec 20	10.81000 +0.09	10.93	10.71	10.71	44,594
02 Dec 20	10.72000 -0.12	10.84	10.68	10.84	35,195
01 Dec 20	10.84000 +0.00	10.93	10.80	10.90	25,222
30 Nov 20	10.84000 -0.14	10.95	10.77	10.90	37,689
27 Nov 20	10.98000 -0.02	11.07	10.87	11.07	64,541
26 Nov 20	11.00000 +0.05	11.06	10.87	10.95	104,243
25 Nov 20	10.95000 +0.15	10.99	10.70	10.84	51,594
24 Nov 20	10.80000 -0.07	10.92	10.76	10.92	70,774
23 Nov 20	10.87000 -0.11	11.16	10.82	10.98	87,557
20 Nov 20	10.98000 +0.31	10.99	10.66	10.66	43,635
19 Nov 20	10.67000 +0.04	10.72	10.56	10.66	44,498
18 Nov 20	10.63000 -0.12	10.85	10.63	10.77	61,951
17 Nov 20	10.75000 -0.04	10.92	10.66	10.82	45,457
16 Nov 20	10.79000 +0.33	10.86	10.49	10.60	130,520
13 Nov 20	10.46000 +0.16	10.57	10.34	10.41	70,103
12 Nov 20	10.30000 -0.38	10.65	10.29	10.65	38,168
11 Nov 20	10.68000 +0.20	10.69	10.46	10.46	65,596
10 Nov 20	10.48000 +0.09	10.62	10.40	10.48	77,200
09 Nov 20	10.39000 +0.04	10.71	10.35	10.50	84,296
06 Nov 20	10.35000 -0.13	10.55	10.25	10.55	46,703
05 Nov 20	10.48000 +0.19	10.55	10.30	10.30	90,434
04 Nov 20	10.29000 +0.11	10.45	10.17	10.22	73,076
03 Nov 20	10.18000 +0.36	10.27	9.90	9.90	120,738
02 Nov 20	9.82000 +0.09	9.95	9.73	9.84	77,871
30 Oct 20	9.73000 -0.10	9.86	9.68	9.85	39,511
29 Oct 20	9.83000 -0.04	9.96	9.63	9.79	74,131
28 Oct 20	9.87000 -0.17	9.98	9.70	9.98	95,708
27 Oct 20	10.04000 +0.13	10.12	9.81	9.81	72,980
26 Oct 20	9.91000 -0.20	10.11	9.79	10.00	82,666
23 Oct 20	10.11000 +0.05	10.15	9.99	10.14	31,935
22 Oct 20	10.06000 -0.03	10.17	9.97	9.97	28,578
21 Oct 20	10.09000 +0.20	10.12	9.81	9.96	61,088
20 Oct 20	9.89000 -0.04	10.00	9.82	9.92	43,443
19 Oct 20	9.93000 -0.02	10.08	9.88	9.93	73,364
16 Oct 20	9.95000 -0.08	10.05	9.91	10.00	28,386
15 Oct 20	10.03000 +0.04	10.09	9.84	9.98	26,085
14 Oct 20	9.99000 -0.09	10.10	9.95	10.07	41,717
13 Oct 20	10.08000 -0.12	10.24	9.95	10.24	65,308
09 Oct 20	10.20000 +0.10	10.34	10.06	10.34	51,402
08 Oct 20	10.10000 +0.06	10.21	10.08	10.08	49,197
07 Oct 20	10.04000 -0.24	10.30	10.04	10.21	42,867
06 Oct 20	10.28000 -0.01	10.43	10.18	10.30	89,954
05 Oct 20	10.29000 +0.17	10.36	10.04	10.24	67,130
02 Oct 20	10.12000 +0.05	10.19	9.90	9.96	98,969
01 Oct 20	10.07000 +0.10	10.20	9.99	10.03	96,092
30 Sep 20	9.97000 +0.19	10.00	9.73	9.73	53,608
29 Sep 20	9.78000 -0.12	9.87	9.65	9.79	81,227
28 Sep 20	9.90000 +0.11	9.97	9.80	9.80	61,951
25 Sep 20	9.79000 +0.03	9.84	9.60	9.67	89,091
24 Sep 20	9.76000 -0.14	9.88	9.60	9.88	103,188
23 Sep 20	9.90000 -0.10	10.08	9.74	10.08	90,913
22 Sep 20	10.00000 +0.12	10.15	9.76	9.76	91,201
21 Sep 20	9.88000 -0.12	10.05	9.72	10.04	66,267
18 Sep 20	10.00000 -0.48	10.46	10.00	10.46	154,879
17 Sep 20	10.48000 +0.08	10.48	10.14	10.21	88,612
16 Sep 20	10.40000 +0.11	10.50	10.18	10.36	98,681
15 Sep 20	10.29000 +0.20	10.38	10.11	10.11	96,571
14 Sep 20	10.09000 -0.01	10.23	10.06	10.21	162,263
11 Sep 20	10.10000 +0.00	10.18	10.05	10.10	25,605
10 Sep 20	10.10000 -0.04	10.17	9.99	10.17	96,475
09 Sep 20	10.14000 +0.03	10.25	10.05	10.11	59,170
08 Sep 20	10.11000 +0.21	10.16	9.73	9.97	74,418
04 Sep 20	9.90000 -0.05	10.23	9.79	9.93	64,253
03 Sep 20	9.95000 -0.12	10.22	9.87	10.09	197,746
02 Sep 20	10.07000 +0.21	10.07	9.78	9.94	168,113
01 Sep 20	9.86000 +0.04	9.86	9.65	9.70	33,757
31 Aug 20	9.82000 -0.15	9.99	9.70	9.99	53,512
28 Aug 20	9.97000 +0.05	9.97	9.80	9.83	45,840
27 Aug 20	9.92000 +0.14	10.07	9.78	9.78	67,610
26 Aug 20	9.78000 +0.01	9.85	9.70	9.82	30,113
25 Aug 20	9.77000 +0.06	9.78	9.64	9.70	26,277
24 Aug 20	9.71000 +0.02	9.79	9.64	9.70	69,144
21 Aug 20	9.69000 -0.18	9.90	9.67	9.90	46,512
20 Aug 20	9.87000 +0.05	9.97	9.72	9.82	58,883
19 Aug 20	9.82000 -0.13	10.00	9.82	10.00	74,994
18 Aug 20	9.95000 +0.03	10.00	9.74	9.91	62,047
17 Aug 20	9.92000 +0.25	9.95	9.70	9.70	85,831
14 Aug 20	9.67000 -0.04	9.79	9.63	9.78	43,059
13 Aug 20	9.71000 -0.17	9.94	9.66	9.88	39,415
12 Aug 20	9.88000 +0.15	9.90	9.67	9.74	50,827
11 Aug 20	9.73000 +0.12	9.82	9.64	9.64	39,223
10 Aug 20	9.61000 +0.03	9.74	9.45	9.58	48,813
07 Aug 20	9.58000 -0.16	9.80	9.57	9.74	37,881
06 Aug 20	9.74000 +0.24	9.75	9.49	9.60	41,621
05 Aug 20	9.50000 -0.28	9.86	9.49	9.79	50,252
04 Aug 20	9.78000 +0.33	9.80	9.42	9.59	56,197
31 Jul 20	9.45000 -0.16	9.61	9.40	9.59	18,221
30 Jul 20	9.61000 -0.01	9.68	9.52	9.68	30,784
29 Jul 20	9.62000 -0.17	9.82	9.53	9.68	52,266
28 Jul 20	9.79000 +0.27	9.86	9.50	9.53	52,745
27 Jul 20	9.52000 +0.04	9.55	9.41	9.55	61,568
24 Jul 20	9.48000 +0.18	9.55	9.30	9.33	47,183
23 Jul 20	9.30000 -0.13	9.54	9.25	9.54	30,880
22 Jul 20	9.43000 +0.01	9.62	9.40	9.45	44,210
21 Jul 20	9.42000 -0.01	9.47	9.34	9.43	29,058
20 Jul 20	9.43000 +0.15	9.47	9.21	9.24	34,140
17 Jul 20	9.28000 -0.14	9.48	9.25	9.34	45,840
16 Jul 20	9.42000 -0.12	9.64	9.28	9.53	58,787
15 Jul 20	9.54000 +0.18	9.65	9.31	9.31	57,732
14 Jul 20	9.36000 +0.24	9.37	9.01	9.06	84,392
13 Jul 20	9.12000 +0.02	9.30	9.12	9.15	41,141
10 Jul 20	9.10000 -0.08	9.27	9.05	9.20	58,307
09 Jul 20	9.18000 +0.12	9.25	9.04	9.04	95,612
08 Jul 20	9.06000 -0.17	9.21	9.06	9.15	22,441
07 Jul 20	9.23000 +0.14	9.23	8.95	9.04	70,582
06 Jul 20	9.09000 +0.08	9.29	9.01	9.08	48,046
03 Jul 20	9.01000 -0.16	9.25	9.01	9.11	46,799
02 Jul 20	9.17000 -0.09	9.39	9.13	9.28	53,225
30 Jun 20	9.26000 +0.32	9.26	8.90	8.97	73,843
29 Jun 20	8.94000 -0.22	9.10	8.88	9.10	49,293
26 Jun 20	9.16000 -0.15	9.34	8.96	9.33	160,824
25 Jun 20	9.31000 -0.02	9.43	9.20	9.26	58,979
24 Jun 20	9.33000 -0.10	9.34	9.15	9.26	63,102
23 Jun 20	9.43000 +0.23	9.46	9.14	9.14	84,967
22 Jun 20	9.20000 +0.19	9.20	8.84	9.04	43,251
19 Jun 20	9.01000 -0.36	9.44	8.98	9.44	85,639
18 Jun 20	9.37000 +0.27	9.49	9.09	9.09	82,762
17 Jun 20	9.10000 -0.20	9.31	8.99	9.31	44,881
16 Jun 20	9.30000 +0.05	9.58	9.17	9.42	62,527
15 Jun 20	9.25000 +0.02	9.33	8.84	8.84	54,855
12 Jun 20	9.23000 +0.30	9.29	8.90	9.19	65,692
11 Jun 20	8.93000 -0.33	9.15	8.80	9.15	128,602
10 Jun 20	9.26000 -0.42	9.73	9.26	9.73	119,587
09 Jun 20	9.68000 -0.32	9.89	9.66	9.87	104,243
08 Jun 20	10.00000 +0.45	10.11	9.62	9.82	217,118
05 Jun 20	9.55000 +0.10	10.02	9.52	9.52	287,604
04 Jun 20	9.45000 +0.18	9.50	9.10	9.26	88,228
03 Jun 20	9.27000 +0.57	9.35	8.65	8.72	194,389
02 Jun 20	8.70000 +0.03	8.78	8.61	8.72	59,842
01 Jun 20	8.67000 -0.12	8.89	8.54	8.58	73,651
29 May 20	8.79000 -0.10	8.93	8.58	8.84	46,703
28 May 20	8.89000 -0.21	9.05	8.81	9.00	73,651
27 May 20	9.10000 +0.05	9.17	8.80	9.08	107,504
26 May 20	9.05000 -0.15	9.38	8.74	9.37	165,811
25 May 20	9.20000 +0.82	9.23	8.44	8.44	132,342
22 May 20	8.38000 +0.22	8.45	8.11	8.30	127,739
21 May 20	8.16000 +0.15	8.30	7.93	7.96	125,150
20 May 20	8.01000 +0.08	8.18	7.99	8.02	172,908
19 May 20	7.93000 +0.58	8.00	7.37	7.60	214,241
15 May 20	7.35000 +0.23	7.37	7.03	7.09	88,995
14 May 20	7.12000 +0.26	7.14	6.62	6.71	98,106
13 May 20	6.86000 -0.22	7.08	6.63	7.08	220,762
12 May 20	7.08000 -0.20	7.32	6.97	7.25	141,357
11 May 20	7.28000 -0.40	7.68	7.23	7.67	174,250
08 May 20	7.68000 +0.21	7.69	7.35	7.49	109,422
07 May 20	7.47000 -0.05	7.56	7.35	7.46	97,818
06 May 20	7.52000 +0.04	7.54	7.38	7.54	51,115
05 May 20	7.48000 -0.12	7.79	7.40	7.54	80,268
04 May 20	7.60000 -0.09	7.60	7.31	7.52	99,640
01 May 20	7.69000 -0.20	7.81	7.35	7.81	150,851
30 Apr 20	7.89000 -0.25	8.30	7.87	8.14	142,603
29 Apr 20	8.14000 +0.19	8.46	7.97	7.97	192,663
28 Apr 20	7.95000 -0.09	8.12	7.88	8.09	87,365
27 Apr 20	8.04000 +0.43	8.05	7.59	7.59	88,708
24 Apr 20	7.61000 +0.14	7.74	7.35	7.35	113,162
23 Apr 20	7.47000 -0.20	7.62	7.25	7.53	88,612
22 Apr 20	7.67000 +0.05	7.81	7.51	7.58	89,091
21 Apr 20	7.62000 -0.34	8.00	7.50	7.75	110,285
20 Apr 20	7.96000 -0.22	8.17	7.80	8.05	128,602
17 Apr 20	8.18000 +0.47	8.22	7.89	7.89	86,694
16 Apr 20	7.71000 -0.19	7.99	7.63	7.95	162,646
15 Apr 20	7.90000 -0.12	7.99	7.53	7.99	147,494
14 Apr 20	8.02000 +0.04	8.28	7.80	8.10	111,052
13 Apr 20	7.98000 -0.34	8.57	7.60	8.57	160,633
09 Apr 20	8.32000 +0.15	8.76	8.15	8.44	213,090
08 Apr 20	8.17000 +0.63	8.31	7.47	7.61	236,585
07 Apr 20	7.54000 +0.58	7.63	7.05	7.38	165,619
06 Apr 20	6.96000 +0.24	7.17	6.63	6.93	68,089
03 Apr 20	6.72000 +0.04	6.79	6.30	6.79	98,681
02 Apr 20	6.68000 -0.21	7.74	6.61	7.00	107,216
01 Apr 20	6.89000 -0.49	7.26	6.74	7.26	105,970
31 Mar 20	7.38000 +0.19	7.61	7.12	7.12	115,847
30 Mar 20	7.19000 -0.24	7.50	6.96	7.37	147,398
27 Mar 20	7.43000 +0.00	8.00	6.74	7.13	279,836
26 Mar 20	7.43000 -0.07	8.28	7.10	7.78	331,622
25 Mar 20	7.50000 +1.68	7.79	5.94	6.05	415,535
24 Mar 20	5.82000 +0.43	6.14	5.47	5.47	220,091
23 Mar 20	5.39000 -1.06	6.36	5.30	6.10	259,985
20 Mar 20	6.45000 -0.16	7.15	6.45	6.88	334,307
19 Mar 20	6.61000 -0.64	6.96	6.00	6.34	229,297
18 Mar 20	7.25000 -1.08	8.16	6.00	6.30	573,098
17 Mar 20	8.33000 +0.04	8.93	8.01	8.42	208,774
16 Mar 20	8.29000 -1.10	8.65	8.02	8.02	171,949
13 Mar 20	9.39000 +0.17	10.00	8.90	9.81	244,161
12 Mar 20	9.22000 -1.08	9.53	8.67	8.67	334,307
11 Mar 20	10.30000 -0.72	10.82	10.23	10.82	182,690
10 Mar 20	11.02000 +0.32	11.10	10.54	10.96	177,703
09 Mar 20	10.70000 -1.11	11.51	10.60	10.65	393,382
06 Mar 20	11.81000 -0.16	11.92	11.52	11.75	448,524
05 Mar 20	11.97000 -0.43	12.48	11.77	12.48	89,187
04 Mar 20	12.40000 +0.44	12.40	12.01	12.01	111,052
03 Mar 20	11.96000 +0.21	12.10	11.69	11.89	224,118
02 Mar 20	11.75000 +0.44	11.80	11.34	11.34	172,908
28 Feb 20	11.31000 -0.71	11.85	11.31	11.75	272,836
27 Feb 20	12.02000 -0.39	12.41	11.76	12.41	238,695
26 Feb 20	12.41000 -0.12	12.59	12.26	12.26	121,409
25 Feb 20	12.53000 -0.08	12.68	12.45	12.61	142,316
24 Feb 20	12.61000 -0.18	12.66	12.30	12.65	74,035
21 Feb 20	12.79000 -0.01	12.81	12.78	12.81	67,418
20 Feb 20	12.80000 -0.03	12.83	12.70	12.83	66,459
19 Feb 20	12.83000 +0.12	12.83	12.67	12.74	40,949
18 Feb 20	12.71000 -0.08	12.78	12.70	12.77	34,140
14 Feb 20	12.79000 +0.05	12.85	12.68	12.75	70,582
13 Feb 20	12.74000 +0.16	12.75	12.50	12.50	72,309
12 Feb 20	12.58000 +0.09	12.67	12.53	12.58	54,663
11 Feb 20	12.49000 +0.15	12.59	12.40	12.43	46,991
10 Feb 20	12.34000 +0.10	12.40	12.25	12.28	77,583
07 Feb 20	12.24000 +0.01	12.39	12.17	12.39	244,833
06 Feb 20	12.23000 -0.20	12.40	12.23	12.34	54,184
05 Feb 20	12.43000 +0.08	12.43	12.32	12.35	72,309
04 Feb 20	12.35000 +0.01	12.46	12.15	12.46	92,544
03 Feb 20	12.34000 -0.08	12.45	12.20	12.27	65,116
31 Jan 20	12.42000 -0.01	12.55	12.32	12.50	50,060
30 Jan 20	12.43000 -0.15	12.55	12.36	12.55	46,416
29 Jan 20	12.58000 +0.01	12.67	12.57	12.67	41,237
28 Jan 20	12.57000 +0.04	12.61	12.47	12.54	45,744
27 Jan 20	12.53000 +0.01	12.56	12.41	12.54	59,266
24 Jan 20	12.52000 +0.01	12.58	12.50	12.58	43,155
23 Jan 20	12.51000 -0.06	12.60	12.49	12.60	47,758
22 Jan 20	12.57000 -0.03	12.66	12.54	12.60	48,334
21 Jan 20	12.60000 -0.07	12.65	12.45	12.64	132,630
20 Jan 20	12.67000 -0.09	12.79	12.58	12.79	97,243
17 Jan 20	12.76000 -0.07	12.89	12.70	12.83	92,639
16 Jan 20	12.83000 +0.18	12.84	12.65	12.65	62,047
15 Jan 20	12.65000 +0.04	12.77	12.59	12.59	79,885
14 Jan 20	12.61000 +0.01	12.61	12.50	12.59	104,819
13 Jan 20	12.60000 +0.14	12.60	12.42	12.46	62,623
10 Jan 20	12.46000 +0.16	12.46	12.29	12.30	94,941
09 Jan 20	12.30000 +0.11	12.32	12.14	12.15	114,696
08 Jan 20	12.19000 +0.15	12.21	12.07	12.12	290,769
07 Jan 20	12.04000 -0.02	12.14	12.00	12.02	43,251
06 Jan 20	12.06000 -0.06	12.24	11.90	12.24	121,985
03 Jan 20	12.12000 +0.22	12.14	11.87	11.87	91,201
02 Jan 20	11.90000 -0.25	12.15	11.89	12.12	101,079
31 Dec 19	12.15000 +0.03	12.21	12.08	12.17	23,208
30 Dec 19	12.12000 -0.20	12.34	12.12	12.33	70,582
27 Dec 19	12.32000 +0.03	12.41	12.27	12.30	62,623
24 Dec 19	12.29000 +0.00	12.35	12.20	12.25	65,404
23 Dec 19	12.29000 -0.01	12.29	12.12	12.25	119,491
20 Dec 19	12.30000 +0.08	12.36	12.17	12.22	82,570
19 Dec 19	12.22000 -0.05	12.30	12.12	12.25	145,001
18 Dec 19	12.27000 +0.02	12.37	12.24	12.37	63,006
17 Dec 19	12.25000 +0.07	12.35	12.18	12.19	189,786
16 Dec 19	12.18000 +0.12	12.19	12.07	12.11	85,735
13 Dec 19	12.06000 +0.04	12.06	11.76	11.95	148,933
12 Dec 19	12.02000 -0.18	12.33	11.98	12.26	226,612
11 Dec 19	12.20000 -0.31	12.58	12.20	12.52	107,888
10 Dec 19	12.51000 -0.11	12.77	12.51	12.67	144,617
09 Dec 19	12.62000 +0.19	12.74	12.41	12.41	234,092
06 Dec 19	12.43000 +0.07	12.70	12.36	12.39	163,605
05 Dec 19	12.36000 +0.13	12.41	12.14	12.14	209,637
04 Dec 19	12.23000 +0.19	12.23	11.67	11.69	735,649
03 Dec 19	12.04000 -0.05	12.13	11.99	12.10	46,799
02 Dec 19	12.09000 -0.05	12.19	12.02	12.12	75,857
29 Nov 19	12.14000 -0.08	12.30	12.08	12.30	63,869
28 Nov 19	12.22000 +0.02	12.31	12.13	12.13	87,844
27 Nov 19	12.20000 +0.24	12.23	11.97	12.02	77,295
26 Nov 19	11.96000 -0.09	12.09	11.96	12.02	75,665
25 Nov 19	12.05000 +0.00	12.05	11.97	12.00	63,006
22 Nov 19	12.05000 +0.05	12.05	11.88	11.97	59,074
21 Nov 19	12.00000 -0.10	12.09	11.85	12.09	103,764
20 Nov 19	12.10000 +0.10	12.14	11.97	12.01	103,860
19 Nov 19	12.00000 +0.02	12.16	11.90	11.94	175,018
18 Nov 19	11.98000 +0.20	11.98	11.69	11.69	133,109
15 Nov 19	11.78000 +0.28	11.78	11.50	11.56	129,657
14 Nov 19	11.50000 +0.05	11.50	11.40	11.44	37,017
13 Nov 19	11.45000 +0.18	11.45	11.29	11.29	59,458
12 Nov 19	11.27000 -0.08	11.40	11.26	11.40	54,279
11 Nov 19	11.35000 +0.05	11.39	11.25	11.37	54,663
08 Nov 19	11.30000 +0.03	11.32	11.25	11.28	52,074
07 Nov 19	11.27000 -0.12	11.38	11.25	11.38	55,238
06 Nov 19	11.39000 +0.11	11.39	11.25	11.32	31,743
05 Nov 19	11.28000 -0.14	11.45	11.27	11.43	82,954
04 Nov 19	11.42000 -0.08	11.60	11.42	11.53	52,170
01 Nov 19	11.50000 +0.02	11.50	11.38	11.49	45,361
31 Oct 19	11.48000 +0.01	11.53	11.37	11.45	49,101
30 Oct 19	11.47000 -0.07	11.54	11.39	11.50	111,724
29 Oct 19	11.54000 -0.11	11.66	11.48	11.66	98,010
28 Oct 19	11.65000 -0.04	11.70	11.56	11.70	82,090
25 Oct 19	11.69000 -0.01	11.75	11.63	11.63	53,033
24 Oct 19	11.70000 +0.03	11.77	11.65	11.65	152,002
23 Oct 19	11.67000 -0.03	11.75	11.65	11.70	95,229
22 Oct 19	11.70000 +0.10	11.71	11.52	11.52	130,616
21 Oct 19	11.60000 +0.02	11.63	11.36	11.58	142,220
18 Oct 19	11.58000 -0.06	11.66	11.55	11.64	90,146
17 Oct 19	11.64000 +0.06	11.73	11.60	11.60	79,789
16 Oct 19	11.58000 -0.07	11.67	11.51	11.65	102,901
15 Oct 19	11.65000 -0.02	11.72	11.52	11.52	103,188
11 Oct 19	11.67000 +0.07	11.72	11.60	11.62	130,616
10 Oct 19	11.60000 +0.17	11.64	11.44	11.45	163,030
09 Oct 19	11.43000 +0.14	11.43	11.29	11.29	82,666
08 Oct 19	11.29000 +0.01	11.29	11.23	11.26	45,265
07 Oct 19	11.28000 +0.08	11.29	11.16	11.16	129,177
04 Oct 19	11.20000 +0.03	11.23	10.97	11.17	85,351
03 Oct 19	11.17000 +0.19	11.17	10.97	10.97	60,992
02 Oct 19	10.98000 -0.09	11.06	10.90	10.99	141,069
01 Oct 19	11.07000 -0.02	11.12	11.05	11.09	214,337
30 Sep 19	11.09000 +0.02	11.16	11.04	11.04	118,341
27 Sep 19	11.07000 -0.02	11.12	11.02	11.02	119,012
26 Sep 19	11.09000 -0.04	11.18	11.09	11.13	86,118
25 Sep 19	11.13000 +0.02	11.16	11.06	11.06	73,459
24 Sep 19	11.11000 +0.12	11.13	10.94	10.95	187,964
23 Sep 19	10.99000 +0.10	10.99	10.86	10.86	79,213
20 Sep 19	10.89000 -0.04	10.93	10.78	10.91	108,079
19 Sep 19	10.93000 +0.08	10.95	10.87	10.87	198,417
18 Sep 19	10.85000 +0.07	10.87	10.78	10.79	164,756
17 Sep 19	10.78000 +0.09	10.78	10.69	10.69	115,464
16 Sep 19	10.69000 +0.24	10.69	10.50	10.53	163,701
13 Sep 19	10.45000 -0.05	10.59	10.45	10.54	88,036
12 Sep 19	10.50000 +0.02	10.55	10.41	10.48	64,061
11 Sep 19	10.48000 +0.00	10.54	10.42	10.48	165,523
10 Sep 19	10.48000 +0.02	10.50	10.44	10.50	370,749
09 Sep 19	10.46000 -0.02	10.55	10.43	10.51	42,196
06 Sep 19	10.48000 +0.00	10.56	10.46	10.48	87,077
05 Sep 19	10.48000 +0.02	10.54	10.44	10.47	76,336
04 Sep 19	10.46000 +0.05	10.46	10.39	10.44	40,182
03 Sep 19	10.41000 +0.04	10.43	10.30	10.30	31,359
30 Aug 19	10.37000 +0.02	10.43	10.34	10.34	18,221
29 Aug 19	10.35000 -0.07	10.37	10.30	10.35	41,525
28 Aug 19	10.42000 +0.12	10.42	10.28	10.31	50,827
27 Aug 19	10.30000 -0.08	10.42	10.29	10.36	85,543
26 Aug 19	10.38000 -0.07	10.47	10.36	10.46	40,278
23 Aug 19	10.45000 +0.02	10.50	10.40	10.45	38,744
22 Aug 19	10.43000 +0.05	10.45	10.36	10.36	45,361
21 Aug 19	10.38000 -0.07	10.48	10.37	10.48	51,882
20 Aug 19	10.45000 -0.08	10.54	10.44	10.50	26,660
19 Aug 19	10.53000 +0.08	10.57	10.45	10.45	56,293
16 Aug 19	10.45000 +0.04	10.46	10.37	10.37	28,386
15 Aug 19	10.41000 +0.02	10.46	10.35	10.38	88,612
14 Aug 19	10.39000 -0.06	10.50	10.34	10.42	56,389
13 Aug 19	10.45000 +0.05	10.46	10.36	10.39	38,360
12 Aug 19	10.40000 -0.05	10.47	10.37	10.43	32,798
09 Aug 19	10.45000 -0.01	10.52	10.40	10.46	46,799
08 Aug 19	10.46000 -0.05	10.60	10.42	10.55	73,076
07 Aug 19	10.51000 +0.01	10.60	10.45	10.51	71,254
06 Aug 19	10.50000 +0.00	10.51	10.33	10.41	90,146
02 Aug 19	10.50000 -0.08	10.58	10.48	10.56	24,742
01 Aug 19	10.58000 +0.00	10.63	10.53	10.57	64,924
31 Jul 19	10.58000 +0.06	10.61	10.42	10.42	64,157
30 Jul 19	10.52000 -0.07	10.58	10.49	10.58	38,072
29 Jul 19	10.59000 +0.01	10.63	10.57	10.62	44,881
26 Jul 19	10.58000 +0.01	10.63	10.56	10.63	98,873
25 Jul 19	10.57000 +0.03	10.62	10.53	10.55	73,555
24 Jul 19	10.54000 -0.06	10.63	10.53	10.59	64,828
23 Jul 19	10.60000 +0.04	10.60	10.55	10.56	47,950
22 Jul 19	10.56000 -0.01	10.59	10.50	10.59	51,307
19 Jul 19	10.57000 +0.00	10.60	10.50	10.57	48,525
18 Jul 19	10.57000 -0.01	10.59	10.50	10.56	82,378
17 Jul 19	10.58000 +0.01	10.58	10.50	10.58	71,350
16 Jul 19	10.57000 -0.05	10.64	10.54	10.60	71,637
15 Jul 19	10.62000 +0.02	10.66	10.55	10.59	55,430
12 Jul 19	10.60000 -0.01	10.63	10.53	10.60	35,291
11 Jul 19	10.61000 +0.10	10.63	10.51	10.51	81,515
10 Jul 19	10.51000 +0.06	10.55	10.46	10.49	102,709
09 Jul 19	10.45000 -0.01	10.50	10.45	10.47	65,596
08 Jul 19	10.46000 -0.01	10.50	10.45	10.47	106,353
05 Jul 19	10.47000 -0.01	10.47	10.40	10.46	87,365
04 Jul 19	10.48000 +0.03	10.48	10.43	10.44	106,257
03 Jul 19	10.45000 +0.06	10.45	10.40	10.41	204,459
02 Jul 19	10.39000 +0.06	10.41	10.35	10.37	219,995
28 Jun 19	10.33000 +0.00	10.35	10.25	10.30	275,041
27 Jun 19	10.33000 -0.04	10.35	10.25	10.35	95,133
26 Jun 19	10.37000 -0.06	10.42	10.33	10.41	134,548
25 Jun 19	10.43000 +0.00	10.43	10.40	10.43	148,837
24 Jun 19	10.43000 +0.02	10.43	10.40	10.40	80,077
21 Jun 19	10.41000 -0.02	10.43	10.40	10.43	100,983
20 Jun 19	10.43000 +0.00	10.43	10.40	10.42	104,147
19 Jun 19	10.43000 +0.01	10.43	10.41	10.43	105,874
18 Jun 19	10.42000 -0.01	10.44	10.42	10.44	99,832
17 Jun 19	10.43000 +0.01	10.44	10.40	10.41	82,186
14 Jun 19	10.42000 +0.02	10.44	10.40	10.42	113,354
13 Jun 19	10.40000 -0.39	10.45	10.38	10.45	433,852
12 Jun 19	10.79000 +0.00	10.85	10.76	10.83	45,169
11 Jun 19	10.79000 +0.00	10.85	10.76	10.78	41,429
10 Jun 19	10.79000 +0.04	10.85	10.75	10.78	42,388
07 Jun 19	10.75000 +0.01	10.84	10.69	10.75	90,817
06 Jun 19	10.74000 -0.01	10.75	10.65	10.73	33,949
05 Jun 19	10.75000 +0.13	10.79	10.59	10.60	79,118
04 Jun 19	10.62000 +0.05	10.64	10.50	10.59	26,181
03 Jun 19	10.57000 +0.14	10.60	10.32	10.42	78,638
31 May 19	10.43000 -0.08	10.46	10.36	10.40	44,114
30 May 19	10.51000 +0.01	10.54	10.45	10.46	38,264
29 May 19	10.50000 -0.02	10.54	10.40	10.52	42,292
28 May 19	10.52000 -0.01	10.59	10.51	10.56	23,687
27 May 19	10.53000 +0.06	10.55	10.47	10.50	52,074
24 May 19	10.47000 -0.08	10.55	10.45	10.54	76,432
23 May 19	10.55000 -0.03	10.56	10.53	10.54	17,358
22 May 19	10.58000 -0.04	10.69	10.56	10.69	29,058
21 May 19	10.62000 +0.01	10.76	10.55	10.76	53,704
17 May 19	10.61000 -0.01	10.69	10.60	10.64	28,578
16 May 19	10.62000 -0.09	10.78	10.55	10.73	108,559
15 May 19	10.71000 +0.16	10.74	10.56	10.56	48,621
14 May 19	10.55000 -0.02	10.61	10.52	10.52	28,962
13 May 19	10.57000 -0.01	10.57	10.45	10.56	26,564
10 May 19	10.58000 +0.06	10.60	10.51	10.60	30,017
09 May 19	10.52000 -0.04	10.56	10.43	10.55	31,743
08 May 19	10.56000 -0.04	10.64	10.54	10.64	13,522
07 May 19	10.60000 +0.02	10.64	10.55	10.58	29,537
06 May 19	10.58000 -0.02	10.58	10.48	10.55	42,388
03 May 19	10.60000 +0.02	10.63	10.52	10.58	34,236
02 May 19	10.58000 +0.03	10.60	10.53	10.60	34,236
01 May 19	10.55000 -0.11	10.65	10.54	10.63	58,211
30 Apr 19	10.66000 +0.00	10.69	10.60	10.67	17,837
29 Apr 19	10.66000 -0.04	10.69	10.60	10.68	47,471
26 Apr 19	10.70000 +0.07	10.70	10.60	10.63	38,552
25 Apr 19	10.63000 -0.07	10.71	10.63	10.66	36,538
24 Apr 19	10.70000 +0.03	10.73	10.65	10.67	34,524
23 Apr 19	10.67000 -0.04	10.74	10.65	10.65	31,359
22 Apr 19	10.71000 -0.02	10.75	10.67	10.75	35,483
18 Apr 19	10.73000 +0.08	10.73	10.63	10.65	54,951
17 Apr 19	10.65000 -0.04	10.74	10.65	10.69	40,182
16 Apr 19	10.69000 +0.03	10.70	10.64	10.66	34,812
15 Apr 19	10.66000 +0.01	10.69	10.64	10.66	40,374
12 Apr 19	10.65000 +0.00	10.68	10.63	10.67	26,852
11 Apr 19	10.65000 -0.01	10.75	10.63	10.75	42,484
10 Apr 19	10.66000 -0.03	10.71	10.63	10.70	35,963
09 Apr 19	10.69000 -0.01	10.71	10.63	10.66	15,248
08 Apr 19	10.70000 +0.04	10.71	10.66	10.70	25,222
05 Apr 19	10.66000 -0.05	10.74	10.65	10.74	40,182
04 Apr 19	10.71000 -0.01	10.75	10.64	10.75	53,608
03 Apr 19	10.72000 -0.01	10.76	10.68	10.73	27,715
02 Apr 19	10.73000 -0.05	10.78	10.73	10.78	20,906
01 Apr 19	10.78000 +0.00	10.80	10.74	10.79	50,060
29 Mar 19	10.78000 -0.01	10.78	10.75	10.78	12,755
28 Mar 19	10.79000 -0.01	10.80	10.73	10.80	34,140
27 Mar 19	10.80000 +0.06	10.80	10.77	10.77	76,816
26 Mar 19	10.74000 -0.04	10.80	10.73	10.78	65,020
25 Mar 19	10.78000 +0.06	10.79	10.72	10.72	49,676
22 Mar 19	10.72000 -0.03	10.79	10.62	10.79	68,377
21 Mar 19	10.75000 +0.01	10.78	10.72	10.77	56,773
20 Mar 19	10.74000 -0.03	10.76	10.72	10.76	14,001
19 Mar 19	10.77000 +0.06	10.77	10.67	10.70	53,512
18 Mar 19	10.71000 +0.06	10.77	10.70	10.70	52,841
15 Mar 19	10.65000 -0.05	10.72	10.63	10.70	51,594
14 Mar 19	10.70000 -0.02	10.74	10.65	10.74	26,277
13 Mar 19	10.72000 +0.06	10.77	10.67	10.77	25,605
12 Mar 19	10.66000 -0.02	10.76	10.65	10.68	35,387
11 Mar 19	10.68000 +0.02	10.72	10.65	10.66	77,583
08 Mar 19	10.66000 -0.06	10.70	10.56	10.68	32,798
07 Mar 19	10.72000 +0.05	10.73	10.68	10.68	33,661
06 Mar 19	10.67000 +0.06	10.74	10.64	10.65	53,896
05 Mar 19	10.61000 -0.04	10.68	10.58	10.63	36,538
04 Mar 19	10.65000 +0.10	10.67	10.53	10.55	61,184
01 Mar 19	10.55000 +0.03	10.57	10.49	10.54	22,824
28 Feb 19	10.52000 -0.08	10.69	10.49	10.61	38,360
27 Feb 19	10.60000 -0.05	10.66	10.49	10.66	47,471
26 Feb 19	10.65000 +0.05	10.66	10.59	10.65	38,552
25 Feb 19	10.60000 -0.04	10.70	10.58	10.70	56,581
22 Feb 19	10.64000 +0.04	10.70	10.62	10.69	30,304
21 Feb 19	10.60000 +0.04	10.70	10.58	10.58	53,800
20 Feb 19	10.56000 +0.14	10.58	10.47	10.53	52,170
19 Feb 19	10.42000 -0.05	10.55	10.36	10.47	42,484
15 Feb 19	10.47000 +0.05	10.49	10.37	10.42	45,648
14 Feb 19	10.42000 -0.08	10.51	10.39	10.51	46,416
13 Feb 19	10.50000 +0.13	10.53	10.29	10.41	89,954
12 Feb 19	10.37000 -0.03	10.44	10.34	10.40	36,250
11 Feb 19	10.40000 -0.02	10.48	10.34	10.44	25,797
08 Feb 19	10.42000 -0.08	10.51	10.41	10.46	35,579
07 Feb 19	10.50000 +0.02	10.50	10.38	10.46	55,814
06 Feb 19	10.48000 +0.11	10.48	10.38	10.38	48,813
05 Feb 19	10.37000 +0.11	10.39	10.23	10.29	21,002
04 Feb 19	10.26000 -0.04	10.37	10.22	10.37	34,620
01 Feb 19	10.30000 +0.10	10.36	10.21	10.21	79,789
31 Jan 19	10.20000 -0.02	10.22	10.13	10.20	44,114
30 Jan 19	10.22000 -0.06	10.35	10.15	10.24	54,759
29 Jan 19	10.28000 +0.03	10.33	10.18	10.27	88,612
28 Jan 19	10.25000 +0.11	10.25	10.13	10.13	52,266
25 Jan 19	10.14000 +0.17	10.17	10.02	10.09	105,011
24 Jan 19	9.97000 +0.03	10.09	9.93	9.93	135,794
23 Jan 19	9.94000 +0.09	10.00	9.72	9.86	79,213
22 Jan 19	9.85000 -0.02	9.89	9.75	9.87	32,031
21 Jan 19	9.87000 +0.09	9.91	9.79	9.79	27,236
18 Jan 19	9.78000 -0.07	9.93	9.76	9.90	75,569
17 Jan 19	9.85000 +0.16	9.95	9.71	9.72	88,420
16 Jan 19	9.69000 +0.16	9.74	9.54	9.54	61,088
15 Jan 19	9.53000 +0.15	9.58	9.37	9.39	48,334
14 Jan 19	9.38000 -0.03	9.49	9.35	9.45	53,608
11 Jan 19	9.41000 +0.11	9.45	9.27	9.36	42,771
10 Jan 19	9.30000 +0.10	9.39	9.17	9.21	45,457
09 Jan 19	9.20000 +0.00	9.22	9.15	9.20	35,004
08 Jan 19	9.20000 -0.04	9.32	9.07	9.31	80,077
07 Jan 19	9.24000 +0.32	9.24	8.96	9.08	66,938
04 Jan 19	8.92000 +0.07	8.95	8.84	8.91	48,046
03 Jan 19	8.85000 -0.12	8.97	8.79	8.97	53,704
02 Jan 19	8.97000 +0.00	9.00	8.79	9.00	29,825
31 Dec 18	8.97000 +0.07	9.05	8.84	8.91	74,994
28 Dec 18	8.90000 +0.14	8.90	8.66	8.75	35,483
27 Dec 18	8.76000 +0.26	8.84	8.61	8.71	89,475
24 Dec 18	8.50000 -0.25	8.71	8.45	8.69	111,532
21 Dec 18	8.75000 -0.11	8.90	8.64	8.76	116,902
20 Dec 18	8.86000 -0.08	9.14	8.85	9.01	167,537
19 Dec 18	8.94000 -0.05	9.01	8.88	8.97	127,068
18 Dec 18	8.99000 +0.04	9.05	8.90	8.92	88,324
17 Dec 18	8.95000 -0.41	9.38	8.81	9.38	129,081
14 Dec 18	9.36000 -0.12	9.48	9.25	9.47	83,625
13 Dec 18	9.48000 -0.03	9.59	9.47	9.55	40,374
12 Dec 18	9.51000 -0.09	9.67	9.44	9.65	64,349
11 Dec 18	9.60000 +0.05	9.77	9.49	9.77	94,653
10 Dec 18	9.55000 -0.15	9.80	9.55	9.75	65,596
07 Dec 18	9.70000 +0.18	9.79	9.62	9.70	69,719
06 Dec 18	9.52000 -0.01	9.63	9.32	9.53	75,090
05 Dec 18	9.53000 -0.05	9.68	9.53	9.59	22,537
04 Dec 18	9.58000 -0.11	9.70	9.55	9.67	44,306
03 Dec 18	9.69000 -0.06	9.72	9.61	9.67	37,689
30 Nov 18	9.75000 +0.01	9.87	9.70	9.76	25,893
29 Nov 18	9.74000 -0.25	9.89	9.67	9.89	36,826
28 Nov 18	9.99000 +0.11	10.03	9.85	9.92	45,553
27 Nov 18	9.88000 +0.05	9.92	9.68	9.85	41,333
26 Nov 18	9.83000 +0.00	9.90	9.78	9.80	60,801
23 Nov 18	9.83000 -0.06	9.96	9.80	9.87	19,468
22 Nov 18	9.89000 +0.12	9.95	9.75	9.77	20,427
21 Nov 18	9.77000 +0.14	9.87	9.43	9.70	70,103
20 Nov 18	9.63000 -0.21	9.85	9.43	9.85	83,049
19 Nov 18	9.84000 -0.13	10.00	9.83	9.98	58,403
16 Nov 18	9.97000 -0.01	10.10	9.92	10.00	50,348
15 Nov 18	9.98000 +0.11	10.09	9.75	9.90	58,403
14 Nov 18	9.87000 -0.34	10.29	9.87	10.23	69,911
13 Nov 18	10.21000 -0.22	10.47	10.20	10.43	39,319
12 Nov 18	10.43000 +0.03	10.49	10.38	10.38	85,926
09 Nov 18	10.40000 +0.08	10.40	10.30	10.31	26,756
08 Nov 18	10.32000 -0.03	10.38	10.31	10.38	24,167
07 Nov 18	10.35000 +0.06	10.39	10.30	10.30	24,071
06 Nov 18	10.29000 +0.00	10.39	10.22	10.29	42,388
05 Nov 18	10.29000 +0.08	10.33	10.21	10.24	28,674
02 Nov 18	10.21000 -0.10	10.34	10.18	10.34	21,290
01 Nov 18	10.31000 +0.01	10.44	10.31	10.40	24,550
31 Oct 18	10.30000 +0.15	10.38	10.17	10.20	79,981
30 Oct 18	10.15000 -0.01	10.15	10.10	10.12	46,895
29 Oct 18	10.16000 -0.07	10.28	10.16	10.25	107,600
26 Oct 18	10.23000 +0.00	10.24	10.10	10.18	52,553
25 Oct 18	10.23000 +0.10	10.27	10.13	10.16	96,955
24 Oct 18	10.13000 +0.00	10.17	10.03	10.17	292,016
23 Oct 18	10.13000 +0.02	10.20	10.00	10.05	54,184
22 Oct 18	10.11000 +0.02	10.16	10.06	10.11	32,318
19 Oct 18	10.09000 -0.03	10.24	10.05	10.24	69,911
18 Oct 18	10.12000 -0.16	10.30	10.12	10.28	70,103
17 Oct 18	10.28000 +0.07	10.36	10.23	10.27	69,815
16 Oct 18	10.21000 +0.05	10.27	10.10	10.27	80,268
15 Oct 18	10.16000 -0.09	10.29	10.10	10.29	15,152
12 Oct 18	10.25000 +0.19	10.29	10.13	10.13	31,263
11 Oct 18	10.06000 -0.03	10.13	9.91	10.05	42,196
10 Oct 18	10.09000 +0.01	10.09	9.88	10.00	69,432
09 Oct 18	10.08000 -0.07	10.11	9.90	10.10	75,857
05 Oct 18	10.15000 -0.20	10.40	10.02	10.40	76,336
04 Oct 18	10.35000 -0.33	10.70	10.33	10.70	69,719
03 Oct 18	10.68000 +0.00	10.69	10.64	10.68	40,949
02 Oct 18	10.68000 -0.02	10.70	10.66	10.70	25,893
01 Oct 18	10.70000 +0.02	10.70	10.66	10.70	40,182
28 Sep 18	10.68000 -0.02	10.70	10.68	10.70	16,015
27 Sep 18	10.70000 -0.07	10.75	10.70	10.75	46,607
26 Sep 18	10.77000 -0.42	10.81	10.62	10.66	991,606
25 Sep 18	11.19000 -0.01	11.23	11.19	11.20	11,124
24 Sep 18	11.20000 +0.00	11.20	11.16	11.16	4,987
21 Sep 18	11.20000 +0.00	11.25	11.12	11.12	7,193
20 Sep 18	11.20000 +0.00	11.29	11.17	11.29	19,372
19 Sep 18	11.20000 -0.08	11.26	11.17	11.26	4,987
18 Sep 18	11.28000 +0.00	11.30	11.20	11.30	7,001
17 Sep 18	11.28000 -0.01	11.29	11.25	11.29	21,578
14 Sep 18	11.29000 +0.14	11.29	11.14	11.14	7,193
13 Sep 18	11.15000 +0.09	11.20	11.10	11.10	14,960
12 Sep 18	11.06000 -0.18	11.25	11.06	11.13	8,247
11 Sep 18	11.24000 +0.09	11.25	11.17	11.17	5,275
10 Sep 18	11.15000 -0.08	11.25	11.12	11.25	6,905
07 Sep 18	11.23000 -0.02	11.27	11.17	11.27	12,083
06 Sep 18	11.25000 +0.05	11.25	11.14	11.16	8,535
05 Sep 18	11.20000 -0.06	11.22	10.96	11.20	17,262
04 Sep 18	11.26000 -0.07	11.33	11.13	11.28	11,892
31 Aug 18	11.33000 -0.02	11.43	11.26	11.26	17,262
30 Aug 18	11.35000 +0.04	11.43	11.32	11.38	24,934
29 Aug 18	11.31000 -0.07	11.43	11.31	11.37	69,719
28 Aug 18	11.38000 +0.16	11.47	11.15	11.15	55,047
27 Aug 18	11.22000 +0.16	11.25	11.07	11.23	30,496
24 Aug 18	11.06000 -0.31	11.42	10.98	11.42	27,811
23 Aug 18	11.37000 +0.04	11.45	11.32	11.45	44,402
22 Aug 18	11.33000 +0.33	11.35	11.05	11.06	85,735
21 Aug 18	11.00000 +0.00	11.16	10.98	11.16	48,813
20 Aug 18	11.00000 +0.04	11.21	10.96	11.17	64,637
17 Aug 18	10.96000 +0.06	11.00	10.92	11.00	37,785
16 Aug 18	10.90000 +0.10	11.19	10.76	11.19	114,025
15 Aug 18	10.80000 +0.07	10.84	10.59	10.60	19,372
14 Aug 18	10.73000 +0.00	10.73	10.60	10.68	10,837
13 Aug 18	10.73000 +0.07	10.75	10.64	10.64	20,139
10 Aug 18	10.66000 -0.04	10.73	10.55	10.73	17,646
09 Aug 18	10.70000 -0.05	10.73	10.67	10.70	19,660
08 Aug 18	10.75000 +0.09	10.77	10.69	10.72	16,495
07 Aug 18	10.66000 +0.00	10.70	10.66	10.70	14,193
03 Aug 18	10.66000 +0.06	10.75	10.63	10.75	4,603
02 Aug 18	10.60000 +0.10	10.77	10.46	10.49	53,608
01 Aug 18	10.50000 +0.02	10.50	10.45	10.50	8,919
31 Jul 18	10.48000 -0.01	10.49	10.44	10.45	7,960
30 Jul 18	10.49000 -0.01	10.49	10.45	10.49	2,398
27 Jul 18	10.50000 +0.02	10.50	10.50	10.50	20,331
26 Jul 18	10.48000 +0.00	10.50	10.47	10.50	24,934
25 Jul 18	10.48000 -0.06	10.52	10.48	10.50	18,796
24 Jul 18	10.54000 +0.01	10.54	10.51	10.53	9,590
23 Jul 18	10.53000 +0.03	10.99	10.47	10.47	48,238
20 Jul 18	10.50000 +0.03	10.54	10.45	10.47	24,550
19 Jul 18	10.47000 -0.01	10.50	10.47	10.47	7,097
18 Jul 18	10.48000 +0.00	10.50	10.48	10.50	4,699
17 Jul 18	10.48000 -0.02	10.53	10.46	10.46	7,288
16 Jul 18	10.50000 +0.02	10.50	10.46	10.50	6,521
13 Jul 18	10.48000 +0.00	10.50	10.42	10.50	10,165
12 Jul 18	10.48000 +0.04	10.48	10.43	10.44	8,056
11 Jul 18	10.44000 +0.00	10.50	10.44	10.50	18,701
10 Jul 18	10.44000 +0.00	10.49	10.41	10.48	12,755
09 Jul 18	10.44000 +0.02	10.46	10.41	10.42	17,837
06 Jul 18	10.42000 -0.08	10.50	10.41	10.49	12,851
05 Jul 18	10.50000 +0.01	10.50	10.45	10.50	7,768
04 Jul 18	10.49000 +0.02	10.53	10.47	10.53	9,494
03 Jul 18	10.47000 +0.03	10.50	10.38	10.38	17,070
29 Jun 18	10.44000 +0.04	10.48	10.44	10.48	13,810
28 Jun 18	10.40000 -0.07	10.49	10.40	10.49	15,440
27 Jun 18	10.47000 -0.02	10.52	10.44	10.47	22,345
26 Jun 18	10.49000 +0.02	10.53	10.45	10.53	30,400
25 Jun 18	10.47000 -0.02	10.50	10.47	10.47	5,946
22 Jun 18	10.49000 +0.02	10.52	10.48	10.51	26,277
21 Jun 18	10.47000 +0.03	10.51	10.46	10.51	15,824
20 Jun 18	10.44000 -0.05	10.53	10.44	10.53	13,618
19 Jun 18	10.49000 +0.00	10.52	10.46	10.52	10,933
18 Jun 18	10.49000 +0.00	10.55	10.44	10.55	27,332
15 Jun 18	10.49000 +0.05	10.50	10.48	10.48	16,495
14 Jun 18	10.44000 -0.06	10.52	10.43	10.52	16,207
13 Jun 18	10.50000 +0.00	10.53	10.45	10.53	11,796
12 Jun 18	10.50000 +0.00	10.53	10.47	10.53	12,467
11 Jun 18	10.50000 +0.09	10.55	10.42	10.53	7,960
08 Jun 18	10.41000 -0.05	10.58	10.41	10.58	13,618
07 Jun 18	10.46000 +0.01	10.55	10.44	10.55	9,398
06 Jun 18	10.45000 -0.08	10.60	10.45	10.54	13,234
05 Jun 18	10.53000 +0.08	10.64	10.46	10.47	16,303
04 Jun 18	10.45000 +0.00	10.47	10.35	10.47	20,235
01 Jun 18	10.45000 +0.02	10.50	10.41	10.43	10,357
31 May 18	10.43000 -0.13	10.53	10.43	10.53	30,880
30 May 18	10.56000 +0.06	10.56	10.47	10.49	9,686
29 May 18	10.50000 +0.00	10.54	10.45	10.49	15,152
28 May 18	10.50000 +0.03	10.50	10.46	10.47	22,728
25 May 18	10.47000 +0.01	10.48	10.45	10.47	17,933
24 May 18	10.46000 -0.01	10.48	10.45	10.46	14,193
23 May 18	10.47000 +0.02	10.48	10.45	10.47	63,390
22 May 18	10.45000 -0.02	10.50	10.45	10.50	42,867
18 May 18	10.47000 +0.02	10.47	10.45	10.46	14,193
17 May 18	10.45000 -0.03	10.50	10.45	10.50	23,016
16 May 18	10.48000 +0.08	10.49	10.42	10.48	14,577
15 May 18	10.40000 -0.07	10.50	10.40	10.50	18,509
14 May 18	10.47000 +0.01	10.50	10.45	10.47	30,400
11 May 18	10.46000 +0.13	10.48	10.39	10.40	18,221
10 May 18	10.33500 +0.03	10.35	10.31	10.31	5,466
09 May 18	10.30000 -0.02	10.35	10.27	10.32	3,165
08 May 18	10.32000 -0.03	10.33	10.30	10.32	7,480
07 May 18	10.35000 -0.03	10.40	10.34	10.38	13,906
04 May 18	10.38000 -0.02	10.43	10.36	10.41	10,837
03 May 18	10.40000 -0.04	10.43	10.31	10.40	8,823
02 May 18	10.44000 -0.05	10.49	10.44	10.49	7,097
01 May 18	10.49000 -0.01	10.49	10.45	10.47	2,685
30 Apr 18	10.50000 +0.05	10.58	10.45	10.58	14,097
27 Apr 18	10.45000 -0.03	10.50	10.40	10.45	5,658
26 Apr 18	10.48000 +0.04	10.51	10.48	10.51	8,247
25 Apr 18	10.44000 +0.01	10.48	10.44	10.48	7,576
24 Apr 18	10.43000 -0.18	10.62	10.40	10.62	10,837
23 Apr 18	10.61000 -0.04	10.65	10.55	10.65	17,166
20 Apr 18	10.65000 +0.16	10.68	10.55	10.55	34,524
19 Apr 18	10.49000 +0.05	10.49	10.40	10.40	6,521
18 Apr 18	10.44000 +0.07	10.44	10.30	10.44	12,275
17 Apr 18	10.37000 -0.04	10.47	10.37	10.41	11,029
16 Apr 18	10.41000 +0.05	10.42	10.30	10.30	5,850
13 Apr 18	10.36000 -0.03	10.46	10.33	10.39	12,563
12 Apr 18	10.39000 +0.14	10.39	10.20	10.24	5,562
11 Apr 18	10.25000 +0.05	10.25	10.16	10.22	3,644
10 Apr 18	10.20000 +0.05	10.25	10.17	10.17	5,754
09 Apr 18	10.15000 +0.04	10.17	10.11	10.12	2,014
06 Apr 18	10.11000 +0.05	10.22	10.05	10.05	11,604
05 Apr 18	10.06000 +0.05	10.26	10.00	10.01	12,851
04 Apr 18	10.01000 -0.04	10.05	10.01	10.05	15,344
03 Apr 18	10.05000 -0.05	10.08	10.01	10.07	10,837
02 Apr 18	10.10000 +0.01	10.24	10.05	10.20	14,673
29 Mar 18	10.09000 -0.04	10.21	10.09	10.21	18,509
28 Mar 18	10.13000 -0.15	10.25	10.13	10.25	12,851
27 Mar 18	10.28000 -0.03	10.35	10.28	10.34	20,427
26 Mar 18	10.31000 +0.04	10.36	10.27	10.30	3,165
23 Mar 18	10.27000 -0.09	10.49	10.27	10.36	22,920
22 Mar 18	10.36000 -0.13	10.44	10.30	10.34	23,112
21 Mar 18	10.49000 +0.09	10.55	10.33	10.40	17,262
20 Mar 18	10.40000 +0.40	10.40	10.00	10.00	63,006
19 Mar 18	10.00000 +0.06	10.00	9.96	9.99	37,305
16 Mar 18	9.94000 +0.00	9.97	9.92	9.92	9,590
15 Mar 18	9.93500 +0.04	9.98	9.90	9.92	13,522
14 Mar 18	9.90000 +0.02	9.95	9.90	9.94	27,140
13 Mar 18	9.88000 -0.07	10.01	9.88	10.01	17,646
12 Mar 18	9.95000 -0.03	10.00	9.91	9.97	8,631
09 Mar 18	9.98000 +0.00	10.04	9.94	10.04	12,947
08 Mar 18	9.98000 +0.01	10.02	9.96	9.97	7,384
07 Mar 18	9.97000 +0.02	10.00	9.89	9.89	19,180
06 Mar 18	9.95000 +0.05	10.00	9.95	9.96	20,810
05 Mar 18	9.90000 -0.02	10.00	9.87	9.87	8,919
02 Mar 18	9.92000 -0.03	10.00	9.89	9.91	80,268
01 Mar 18	9.95000 -0.01	10.00	9.92	9.97	8,439
28 Feb 18	9.96000 +0.00	10.01	9.93	10.01	27,715
27 Feb 18	9.96000 -0.19	10.14	9.90	10.14	12,467
26 Feb 18	10.15000 +0.14	10.19	10.02	10.02	16,495
23 Feb 18	10.01000 +0.07	10.05	9.97	9.97	24,359
22 Feb 18	9.94000 -0.05	10.00	9.90	9.97	34,428
21 Feb 18	9.99000 -0.21	10.20	9.88	10.20	62,335
20 Feb 18	10.20000 -0.03	10.26	10.10	10.25	28,770
16 Feb 18	10.23000 +0.07	10.30	10.16	10.19	14,481
15 Feb 18	10.16000 -0.10	10.26	10.16	10.22	29,729
14 Feb 18	10.25500 +0.01	10.35	10.18	10.23	16,878
13 Feb 18	10.25000 +0.03	10.25	10.17	10.22	34,908
12 Feb 18	10.22000 +0.08	10.26	10.17	10.22	26,373
09 Feb 18	10.14000 -0.16	10.36	10.08	10.36	25,797
08 Feb 18	10.30000 -0.15	10.53	10.26	10.53	23,687
07 Feb 18	10.45000 -0.04	10.50	10.42	10.50	33,277
06 Feb 18	10.49000 +0.15	10.55	10.27	10.28	25,893
05 Feb 18	10.34000 -0.14	10.35	10.28	10.29	26,277
02 Feb 18	10.48000 +0.02	10.50	10.40	10.46	18,029
01 Feb 18	10.46000 -0.13	10.61	10.46	10.61	25,414
31 Jan 18	10.59000 +0.32	10.65	10.40	10.40	25,222
30 Jan 18	10.27000 -0.08	10.41	10.25	10.41	73,555
29 Jan 18	10.35000 -0.19	10.51	10.30	10.51	28,099
26 Jan 18	10.54000 -0.05	10.61	10.52	10.60	24,838
25 Jan 18	10.59000 -0.02	10.66	10.54	10.64	18,221
24 Jan 18	10.61000 -0.05	10.65	10.60	10.61	48,621
23 Jan 18	10.66000 -0.10	10.77	10.66	10.77	38,264
22 Jan 18	10.76000 -0.01	10.82	10.76	10.82	26,756
19 Jan 18	10.77000 -0.02	10.85	10.77	10.79	20,523
18 Jan 18	10.79000 -0.03	10.84	10.79	10.84	16,207
17 Jan 18	10.82000 -0.02	10.84	10.76	10.84	46,991
16 Jan 18	10.84000 -0.06	10.90	10.84	10.89	33,469
15 Jan 18	10.90000 +0.02	10.90	10.82	10.85	44,594
12 Jan 18	10.88000 -0.09	10.95	10.86	10.90	23,400
11 Jan 18	10.97000 +0.00	11.00	10.90	10.92	11,124
10 Jan 18	10.97000 +0.10	10.97	10.85	10.87	7,001
09 Jan 18	10.87000 -0.03	10.98	10.85	10.90	47,087
08 Jan 18	10.90000 +0.01	10.90	10.85	10.86	22,728
05 Jan 18	10.89000 -0.05	10.91	10.85	10.90	13,522
04 Jan 18	10.94000 -0.01	10.94	10.88	10.88	5,946
03 Jan 18	10.95000 -0.06	11.07	10.91	11.01	9,015
02 Jan 18	11.01000 +0.10	11.01	10.86	10.90	18,988
29 Dec 17	10.91000 +0.11	11.01	10.82	10.87	22,345
28 Dec 17	10.80000 -0.03	10.84	10.76	10.83	6,521
27 Dec 17	10.83000 +0.01	10.90	10.82	10.82	21,386
22 Dec 17	10.82000 +0.00	10.93	10.82	10.82	29,537
21 Dec 17	10.82000 -0.11	10.94	10.82	10.94	42,771
20 Dec 17	10.93000 -0.05	11.00	10.93	10.96	23,400
19 Dec 17	10.98000 -0.04	11.01	10.98	11.00	10,165
18 Dec 17	11.01500 +0.01	11.05	10.98	11.00	2,973
15 Dec 17	11.01000 +0.05	11.01	10.95	10.97	18,029
14 Dec 17	10.96000 +0.00	11.03	10.96	11.03	9,398
13 Dec 17	10.96000 -0.01	11.03	10.95	11.00	18,796
12 Dec 17	10.97000 -0.05	11.04	10.97	11.01	27,715
11 Dec 17	11.02000 +0.07	11.02	10.92	10.93	31,647
08 Dec 17	10.95000 +0.01	10.96	10.93	10.95	10,645
07 Dec 17	10.94000 -0.06	11.03	10.92	11.03	34,812
06 Dec 17	11.00000 +0.00	11.03	11.00	11.02	7,097
05 Dec 17	11.00000 +0.01	11.03	10.98	11.00	21,482
04 Dec 17	10.99000 -0.04	11.05	10.97	11.05	2,685
01 Dec 17	11.03000 +0.05	11.03	10.95	10.96	17,166
30 Nov 17	10.98000 -0.02	11.00	10.97	10.97	10,070
29 Nov 17	11.00000 -0.01	11.00	10.94	10.98	10,933
28 Nov 17	11.01000 +0.03	11.03	10.93	10.95	33,469
27 Nov 17	10.98000 -0.04	11.07	10.96	11.07	27,715
24 Nov 17	11.02000 +0.02	11.07	11.00	11.07	23,304
23 Nov 17	11.00000 +0.01	11.05	10.98	11.02	56,773
22 Nov 17	10.99000 -0.11	11.10	10.99	11.10	28,674
21 Nov 17	11.10000 -0.03	11.10	11.03	11.08	19,468
20 Nov 17	11.13000 +0.06	11.14	11.00	11.08	159,578
17 Nov 17	11.07000 +0.02	11.11	11.01	11.11	16,591
16 Nov 17	11.05000 -0.03	11.19	10.91	11.12	45,936
15 Nov 17	11.08000 -0.02	11.09	10.92	11.07	33,565
14 Nov 17	11.10000 +0.02	11.15	11.04	11.10	25,701
13 Nov 17	11.08000 +0.02	11.10	11.04	11.10	49,389
10 Nov 17	11.06000 -0.07	11.13	11.05	11.12	30,017
09 Nov 17	11.13000 +0.00	11.13	11.10	11.12	15,536
08 Nov 17	11.13000 +0.00	11.13	11.07	11.07	7,576
07 Nov 17	11.13000 +0.00	11.13	11.10	11.13	13,906
06 Nov 17	11.13000 -0.01	11.13	11.10	11.13	14,673
03 Nov 17	11.14000 -0.04	11.15	11.12	11.14	30,688
02 Nov 17	11.18000 +0.05	11.20	11.05	11.05	11,412
01 Nov 17	11.13000 +0.00	11.13	11.08	11.12	13,138
31 Oct 17	11.13000 +0.00	11.13	11.08	11.12	8,631
30 Oct 17	11.13000 -0.02	11.14	11.10	11.14	13,522
27 Oct 17	11.15000 +0.14	11.15	11.08	11.14	11,796
26 Oct 17	11.01000 -0.04	11.12	11.01	11.10	20,619
25 Oct 17	11.05000 -0.09	11.14	11.05	11.12	15,728
24 Oct 17	11.14000 +0.04	11.14	11.12	11.13	25,701
23 Oct 17	11.10000 +0.03	11.11	11.05	11.05	7,193
20 Oct 17	11.07000 +0.02	11.10	11.00	11.10	30,592
19 Oct 17	11.05000 -0.01	11.12	11.05	11.12	22,249
18 Oct 17	11.06000 -0.08	11.14	11.04	11.14	23,208
17 Oct 17	11.14000 +0.04	11.14	11.10	11.10	7,288
16 Oct 17	11.10000 -0.04	11.14	11.05	11.10	9,111
13 Oct 17	11.14000 +0.03	11.17	11.10	11.14	12,563
12 Oct 17	11.11000 +0.02	11.14	11.08	11.14	12,563
11 Oct 17	11.09000 +0.04	11.11	11.04	11.04	2,973
10 Oct 17	11.05000 +0.01	11.16	11.02	11.13	27,044
06 Oct 17	11.04000 -0.06	11.13	11.04	11.10	10,645
05 Oct 17	11.10000 -0.05	11.17	11.06	11.15	17,358
04 Oct 17	11.15000 +0.05	11.16	11.08	11.11	7,768
03 Oct 17	11.10000 -0.06	11.11	11.05	11.11	8,631
02 Oct 17	11.16000 +0.15	11.16	11.00	11.00	12,659
29 Sep 17	11.01000 -0.11	11.21	11.01	11.21	10,261
28 Sep 17	11.12000 -0.13	11.23	11.12	11.18	4,987
27 Sep 17	11.25000 +0.03	11.25	11.10	11.24	16,591
26 Sep 17	11.22000 -0.02	11.25	11.17	11.25	12,179
25 Sep 17	11.24000 -0.01	11.24	11.17	11.20	8,152
22 Sep 17	11.25000 +0.01	11.25	11.17	11.17	7,384
21 Sep 17	11.24000 +0.04	11.24	11.16	11.16	2,973
20 Sep 17	11.20000 -0.05	11.29	11.18	11.28	5,850
19 Sep 17	11.25000 +0.10	11.25	11.15	11.15	16,399
18 Sep 17	11.15000 +0.05	11.17	11.10	11.17	7,864
15 Sep 17	11.10000 +0.19	11.11	10.94	10.94	38,168
14 Sep 17	10.91000 +0.00	10.96	10.91	10.96	3,740
13 Sep 17	10.91000 -0.01	10.97	10.89	10.97	10,549
12 Sep 17	10.92000 -0.08	10.99	10.92	10.99	4,987
11 Sep 17	11.00000 -0.04	11.00	10.87	10.97	16,399
08 Sep 17	11.04000 +0.16	11.10	10.90	10.94	11,892
07 Sep 17	10.88000 -0.03	10.90	10.86	10.86	9,015
06 Sep 17	10.91000 +0.03	10.92	10.86	10.89	20,043
05 Sep 17	10.88000 -0.03	10.92	10.80	10.90	52,361
01 Sep 17	10.91000 +0.01	10.95	10.87	10.89	6,521
31 Aug 17	10.90000 +0.02	10.93	10.88	10.88	54,855
30 Aug 17	10.88000 -0.17	11.00	10.88	11.00	17,166
29 Aug 17	11.05000 +0.03	11.05	11.02	11.02	4,603
28 Aug 17	11.02000 -0.04	11.10	11.02	11.10	9,878
25 Aug 17	11.06000 +0.14	11.06	10.92	10.92	27,332
24 Aug 17	10.92000 -0.02	10.94	10.83	10.93	3,836
23 Aug 17	10.94000 +0.05	10.94	10.82	10.87	20,043
22 Aug 17	10.89000 +0.04	10.90	10.76	10.90	13,810
21 Aug 17	10.85000 -0.05	10.90	10.81	10.90	8,631
18 Aug 17	10.90000 -0.04	10.92	10.88	10.92	7,001
17 Aug 17	10.94000 +0.04	10.94	10.85	10.90	5,083
16 Aug 17	10.90000 +0.00	10.95	10.90	10.92	15,919
15 Aug 17	10.90000 +0.04	10.93	10.86	10.92	11,316
14 Aug 17	10.86000 +0.13	10.95	10.73	10.73	4,891
11 Aug 17	10.73000 -0.05	10.80	10.68	10.78	8,919
10 Aug 17	10.78000 -0.17	10.95	10.77	10.90	13,138
09 Aug 17	10.95000 +0.02	10.95	10.85	10.92	5,946
08 Aug 17	10.93000 +0.02	11.00	10.91	11.00	11,412
04 Aug 17	10.91000 -0.18	11.08	10.88	11.01	10,165
03 Aug 17	11.09000 +0.07	11.09	11.00	11.03	7,001
02 Aug 17	11.02000 -0.03	11.06	10.96	11.05	6,713
01 Aug 17	11.05000 +0.09	11.09	10.98	11.00	14,865
31 Jul 17	10.96000 -0.04	11.01	10.96	11.00	4,028
28 Jul 17	11.00000 +0.14	11.04	10.95	10.95	4,891
27 Jul 17	10.86000 -0.17	11.05	10.85	11.03	11,124
26 Jul 17	11.03000 +0.04	11.07	10.96	11.02	12,467
25 Jul 17	10.99000 +0.13	10.99	10.92	10.92	23,016
24 Jul 17	10.86000 -0.08	11.04	10.85	10.88	36,826
21 Jul 17	10.94000 +0.12	10.94	10.80	10.90	13,810
20 Jul 17	10.82000 -0.15	11.00	10.82	10.99	57,156
19 Jul 17	10.97000 -0.03	11.09	10.95	11.06	21,673
18 Jul 17	11.00000 -0.06	11.07	11.00	11.05	15,152
17 Jul 17	11.06000 -0.09	11.22	11.06	11.22	13,522
14 Jul 17	11.15000 +0.05	11.15	11.04	11.06	14,769
13 Jul 17	11.10000 -0.08	11.20	11.10	11.15	4,507
12 Jul 17	11.18000 +0.08	11.30	11.01	11.15	30,496
11 Jul 17	11.10000 -0.01	11.12	11.05	11.05	3,932
10 Jul 17	11.11000 +0.01	11.21	11.00	11.13	119,396
07 Jul 17	11.10000 +0.08	11.10	11.00	11.07	36,250
06 Jul 17	11.02000 -0.23	11.16	11.00	11.16	57,252
05 Jul 17	11.25000 +0.05	11.25	11.20	11.20	5,179
04 Jul 17	11.20000 +0.10	11.20	11.06	11.20	57,828
30 Jun 17	11.10000 -0.02	11.14	11.01	11.12	9,302
29 Jun 17	11.12000 -0.04	11.20	11.12	11.16	16,495
28 Jun 17	11.16000 -0.06	11.20	11.16	11.16	14,577
27 Jun 17	11.22000 -0.07	11.33	11.21	11.31	41,621
26 Jun 17	11.29000 -0.13	11.47	11.29	11.47	14,577
23 Jun 17	11.42000 +0.05	11.49	11.35	11.37	10,453
22 Jun 17	11.37000 +0.05	11.45	11.25	11.35	19,084
21 Jun 17	11.32000 -0.18	11.50	11.30	11.49	6,329
20 Jun 17	11.50000 +0.00	11.50	11.42	11.49	7,384
19 Jun 17	11.50000 +0.09	11.50	11.45	11.50	9,878
16 Jun 17	11.41000 -0.09	11.50	11.29	11.43	22,537
15 Jun 17	11.50000 -0.03	11.60	11.46	11.50	60,992
14 Jun 17	11.53000 +0.03	11.53	11.46	11.50	17,070
13 Jun 17	11.50000 -0.06	11.65	11.40	11.56	57,828
12 Jun 17	11.56000 +0.18	11.56	11.43	11.43	21,865
09 Jun 17	11.38000 -0.03	11.45	11.35	11.35	19,947
08 Jun 17	11.41000 +0.02	11.41	11.34	11.35	26,564
07 Jun 17	11.39000 +0.14	11.39	11.28	11.30	77,583
06 Jun 17	11.25000 +0.00	11.32	11.15	11.25	42,771
05 Jun 17	11.25000 -0.14	11.34	11.15	11.30	130,328
02 Jun 17	11.39000 +0.31	11.39	11.05	11.14	30,592
01 Jun 17	11.08000 -0.11	11.19	11.08	11.17	16,207
31 May 17	11.19000 +0.11	11.19	11.08	11.12	15,728
30 May 17	11.08000 -0.01	11.10	11.02	11.10	30,880
29 May 17	11.09000 -0.01	11.14	11.01	11.06	38,935
26 May 17	11.10000 +0.00	11.12	11.05	11.09	6,713
25 May 17	11.10000 +0.00	11.10	11.06	11.06	1,534
24 May 17	11.10000 +0.01	11.15	11.07	11.14	20,331
23 May 17	11.09000 -0.03	11.16	11.09	11.15	15,344
19 May 17	11.12000 +0.07	11.15	11.00	11.12	20,427
18 May 17	11.05000 -0.03	11.15	11.03	11.15	23,400
17 May 17	11.08000 -0.07	11.16	11.07	11.16	15,440
16 May 17	11.15000 -0.05	11.21	11.14	11.21	15,728
15 May 17	11.20000 +0.01	11.20	11.11	11.11	26,660
12 May 17	11.19000 +0.14	11.19	11.06	11.18	12,179
11 May 17	11.05000 +0.10	11.33	10.98	11.02	12,371
10 May 17	10.95000 -0.13	11.09	10.91	11.09	15,344
09 May 17	11.08000 +0.02	11.09	10.90	11.09	39,799
08 May 17	11.06000 -0.04	11.08	11.00	11.08	34,812
05 May 17	11.10000 -0.05	11.16	11.08	11.14	41,045
04 May 17	11.15000 +0.01	11.20	11.03	11.19	15,440
03 May 17	11.14000 -0.06	11.25	11.13	11.25	24,550
02 May 17	11.20000 +0.02	11.22	11.16	11.20	6,713
01 May 17	11.18000 -0.01	11.25	11.18	11.25	9,494
28 Apr 17	11.19000 +0.02	11.22	11.18	11.21	12,275
27 Apr 17	11.17000 -0.01	11.26	11.14	11.18	11,796
26 Apr 17	11.18000 -0.12	11.30	11.18	11.30	30,496
25 Apr 17	11.30000 -0.04	11.35	11.26	11.35	9,206
24 Apr 17	11.34000 -0.04	11.40	11.26	11.40	29,345
21 Apr 17	11.38000 +0.04	11.38	11.33	11.33	14,385
20 Apr 17	11.34000 -0.01	11.38	11.30	11.38	8,056
19 Apr 17	11.35000 +0.01	11.41	11.32	11.34	88,036
18 Apr 17	11.34000 +0.07	11.34	11.25	11.28	52,745
17 Apr 17	11.27000 +0.15	11.29	11.18	11.18	22,632
13 Apr 17	11.12000 -0.15	11.32	11.10	11.31	29,154
12 Apr 17	11.27000 +0.02	11.31	11.27	11.31	30,592
11 Apr 17	11.25000 +0.05	11.30	11.22	11.23	34,045
10 Apr 17	11.20000 +0.05	11.22	11.18	11.19	21,578
07 Apr 17	11.15000 +0.04	11.19	11.12	11.13	48,909
06 Apr 17	11.11000 +0.05	11.12	11.07	11.09	76,145
05 Apr 17	11.06000 +0.00	11.07	11.01	11.04	9,974
04 Apr 17	11.06000 -0.02	11.10	11.00	11.07	19,947
03 Apr 17	11.08000 +0.06	11.14	11.01	11.05	30,688
31 Mar 17	11.02000 +0.06	11.05	10.97	10.99	74,898
30 Mar 17	10.96000 +0.01	10.98	10.92	10.97	13,522
29 Mar 17	10.95000 +0.03	10.99	10.91	10.97	36,346
28 Mar 17	10.92000 -0.04	10.99	10.91	10.99	48,334
27 Mar 17	10.96000 +0.06	10.99	10.90	10.90	61,088
24 Mar 17	10.90000 -0.03	11.00	10.81	10.98	19,372
23 Mar 17	10.93000 -0.02	10.99	10.90	10.90	37,401
22 Mar 17	10.95000 +0.15	10.96	10.78	10.85	37,497
21 Mar 17	10.80000 +0.05	10.92	10.71	10.74	52,553
20 Mar 17	10.75000 +0.02	10.75	10.65	10.74	43,922
17 Mar 17	10.73000 -0.01	10.75	10.73	10.74	52,170
16 Mar 17	10.74000 +0.24	10.74	10.58	10.58	72,117
15 Mar 17	10.50000 -0.08	10.66	10.46	10.66	32,127
14 Mar 17	10.58000 -0.10	10.70	10.58	10.70	4,603
13 Mar 17	10.68000 -0.05	10.74	10.68	10.74	12,659
10 Mar 17	10.73000 +0.03	10.75	10.60	10.74	300,647
09 Mar 17	10.70000 +0.00	10.80	10.65	10.75	191,416
08 Mar 17	10.70000 +0.01	10.70	10.64	10.70	9,782
07 Mar 17	10.69000 +0.09	10.69	10.50	10.65	31,263
06 Mar 17	10.60000 -0.13	10.73	10.60	10.73	80,748
03 Mar 17	10.73000 +0.01	10.80	10.71	10.79	4,699
02 Mar 17	10.72000 +0.01	10.78	10.66	10.70	6,713
01 Mar 17	10.71000 -0.01	10.80	10.68	10.75	14,769
28 Feb 17	10.72000 -0.05	10.76	10.68	10.70	8,247
27 Feb 17	10.77000 +0.00	10.80	10.74	10.78	10,741
24 Feb 17	10.77000 -0.03	10.80	10.59	10.69	21,482
23 Feb 17	10.80000 +0.00	10.84	10.75	10.82	93,886
22 Feb 17	10.80000 +0.00	10.82	10.79	10.79	15,919
21 Feb 17	10.80000 +0.00	10.84	10.76	10.84	34,908
17 Feb 17	10.80000 -0.01	10.84	10.80	10.84	119,779
16 Feb 17	10.81000 +0.00	10.85	10.77	10.80	17,837
15 Feb 17	10.81000 -0.04	10.85	10.81	10.85	43,539
14 Feb 17	10.85000 +0.00	10.86	10.80	10.85	34,332
13 Feb 17	10.85000 +0.05	10.88	10.83	10.84	17,358
10 Feb 17	10.80000 +0.03	10.82	10.75	10.77	27,332
09 Feb 17	10.77000 +0.00	10.80	10.75	10.80	810,259
08 Feb 17	10.77000 -0.02	10.83	10.77	10.82	20,906
07 Feb 17	10.79000 +0.03	10.82	10.74	10.79	46,703
06 Feb 17	10.76000 -0.04	10.84	10.76	10.84	11,796
03 Feb 17	10.80000 +0.02	10.86	10.78	10.86	12,371
02 Feb 17	10.78000 -0.09	10.86	10.78	10.86	35,387
01 Feb 17	10.87000 +0.07	10.88	10.80	10.80	12,659
31 Jan 17	10.80000 -0.03	10.87	10.80	10.85	3,932
30 Jan 17	10.83000 -0.04	10.88	10.83	10.88	11,988
27 Jan 17	10.87000 +0.02	10.89	10.85	10.85	18,605
26 Jan 17	10.85000 -0.10	10.95	10.85	10.95	15,248
25 Jan 17	10.95000 +0.05	10.96	10.86	10.90	30,784
24 Jan 17	10.90000 -0.03	10.93	10.85	10.93	15,152
23 Jan 17	10.93000 +0.06	10.93	10.85	10.90	11,892
20 Jan 17	10.87000 -0.08	10.95	10.87	10.95	28,195
19 Jan 17	10.95000 +0.03	10.97	10.88	10.91	77,871
18 Jan 17	10.92000 -0.30	10.93	10.85	10.89	943,464
17 Jan 17	11.22000 +0.07	11.28	11.15	11.15	57,252
16 Jan 17	11.15000 +0.09	11.15	11.11	11.14	3,261
13 Jan 17	11.06000 +0.12	11.06	10.97	10.97	1,439
12 Jan 17	10.94000 -0.04	11.00	10.87	10.99	21,386
11 Jan 17	10.98000 -0.02	11.15	10.96	11.01	99,832
10 Jan 17	11.00000 +0.00	11.05	10.95	11.00	42,004
09 Jan 17	11.00000 +0.10	11.00	10.96	10.97	10,070
06 Jan 17	10.90000 +0.00	10.95	10.90	10.95	14,001
05 Jan 17	10.90000 -0.05	11.00	10.85	10.95	19,276
04 Jan 17	10.95000 +0.15	11.00	10.85	10.85	34,524
03 Jan 17	10.80000 +0.12	10.84	10.74	10.75	16,111
30 Dec 16	10.68000 +0.18	10.68	10.42	10.50	104,531
29 Dec 16	10.50000 +0.00	10.50	10.45	10.50	9,302
28 Dec 16	10.50000 +0.00	10.50	10.45	10.48	10,549
23 Dec 16	10.50000 +0.14	10.50	10.36	10.38	9,590
22 Dec 16	10.36000 -0.08	10.53	10.36	10.53	29,058
21 Dec 16	10.44000 -0.01	10.46	10.44	10.46	11,124
20 Dec 16	10.45000 +0.02	10.50	10.42	10.45	22,057
19 Dec 16	10.43000 +0.06	10.45	10.37	10.37	20,714
16 Dec 16	10.37000 -0.06	10.45	10.37	10.45	13,714
15 Dec 16	10.43000 -0.17	10.60	10.35	10.60	31,359
14 Dec 16	10.60000 -0.11	10.71	10.60	10.71	2,110
13 Dec 16	10.71000 -0.07	10.82	10.71	10.82	5,658
12 Dec 16	10.78000 -0.08	10.89	10.75	10.79	8,247
09 Dec 16	10.86000 +0.16	10.86	10.70	10.79	10,549
08 Dec 16	10.70000 +0.17	10.75	10.53	10.55	9,015
07 Dec 16	10.53000 +0.03	10.60	10.52	10.60	7,288
06 Dec 16	10.50000 +0.09	10.58	10.50	10.50	9,590
05 Dec 16	10.41000 -0.09	10.55	10.37	10.55	46,128
02 Dec 16	10.50000 +0.06	10.59	10.40	10.59	21,769
01 Dec 16	10.44000 -0.04	10.55	10.44	10.52	20,235
30 Nov 16	10.48000 -0.25	10.75	10.48	10.75	39,607
29 Nov 16	10.73000 -0.27	11.10	10.71	11.10	26,468
28 Nov 16	11.00000 +0.00	11.04	10.90	11.04	8,535
25 Nov 16	11.00000 +0.00	11.04	10.95	11.01	19,276
24 Nov 16	11.00000 +0.10	11.05	10.90	10.90	17,742
23 Nov 16	10.90000 +0.15	10.90	10.70	10.75	26,085
22 Nov 16	10.75000 +0.05	10.80	10.68	10.75	14,193
21 Nov 16	10.70000 +0.16	10.75	10.55	10.66	25,893
18 Nov 16	10.54000 +0.06	10.55	10.47	10.55	32,318
17 Nov 16	10.48000 +0.22	10.63	10.37	10.37	65,500
16 Nov 16	10.26000 +0.06	10.27	10.15	10.16	5,658
15 Nov 16	10.20000 +0.05	10.21	10.12	10.19	14,673
14 Nov 16	10.15000 +0.02	10.20	10.11	10.20	2,302
11 Nov 16	10.12500 -0.13	10.20	9.93	10.13	30,784
10 Nov 16	10.25000 -0.15	10.39	10.25	10.35	9,302
09 Nov 16	10.40000 +0.00	10.40	10.33	10.33	7,480
08 Nov 16	10.40000 +0.07	10.40	10.33	10.34	11,508
07 Nov 16	10.33000 -0.05	10.45	10.33	10.40	13,234
04 Nov 16	10.38000 +0.08	10.38	10.28	10.28	7,768
03 Nov 16	10.30000 -0.04	10.39	10.30	10.34	10,453
02 Nov 16	10.34000 -0.01	10.35	10.31	10.35	13,714
01 Nov 16	10.35000 +0.00	10.40	10.35	10.40	11,412
31 Oct 16	10.35000 -0.05	10.40	10.33	10.39	13,138
28 Oct 16	10.40000 +0.05	10.40	10.33	10.35	21,194
27 Oct 16	10.35000 -0.07	10.39	10.33	10.36	35,483
26 Oct 16	10.42000 -0.03	10.45	10.40	10.45	8,152
25 Oct 16	10.45000 +0.00	10.50	10.38	10.38	16,303
24 Oct 16	10.45000 +0.08	10.46	10.37	10.37	9,494
21 Oct 16	10.37000 -0.13	10.50	10.37	10.43	4,124
20 Oct 16	10.50000 +0.02	10.50	10.44	10.45	21,098
19 Oct 16	10.48000 +0.06	10.48	10.40	10.42	18,029
18 Oct 16	10.42000 +0.00	10.42	10.40	10.40	5,658
17 Oct 16	10.42000 +0.02	10.42	10.26	10.40	6,905
14 Oct 16	10.40000 +0.09	10.42	10.35	10.39	12,467
13 Oct 16	10.31000 -0.09	10.42	10.31	10.31	46,703
12 Oct 16	10.40000 +0.20	10.40	10.18	10.18	45,648
11 Oct 16	10.20000 -0.05	10.33	10.18	10.26	69,240
07 Oct 16	10.25000 +0.05	10.25	10.18	10.18	3,740
06 Oct 16	10.20000 +0.02	10.23	10.10	10.23	20,235
05 Oct 16	10.18000 -0.07	10.25	10.13	10.25	28,770
04 Oct 16	10.25000 -0.23	10.46	10.21	10.45	20,810
03 Oct 16	10.48000 -0.04	10.51	10.48	10.51	12,083
30 Sep 16	10.52000 +0.00	10.52	10.48	10.50	83,049
29 Sep 16	10.52000 +0.05	10.52	10.40	10.48	23,112
28 Sep 16	10.47000 -0.08	10.60	10.47	10.56	105,586
27 Sep 16	10.55000 +0.04	10.60	10.50	10.52	52,649
26 Sep 16	10.51000 -0.09	10.67	10.46	10.67	42,676
23 Sep 16	10.60000 +0.08	10.68	10.52	10.53	13,618
22 Sep 16	10.52000 +0.00	10.60	10.51	10.53	43,635
21 Sep 16	10.52000 +0.02	10.55	10.50	10.50	43,059
20 Sep 16	10.50000 -0.04	10.56	10.46	10.56	29,921
19 Sep 16	10.54000 +0.00	10.63	10.47	10.63	82,954
16 Sep 16	10.54000 -0.11	10.73	10.54	10.65	28,003
15 Sep 16	10.65000 +0.00	10.69	10.60	10.65	9,782
14 Sep 16	10.65000 -0.05	10.71	10.65	10.67	14,385
13 Sep 16	10.70000 -0.07	10.76	10.66	10.76	28,386
12 Sep 16	10.77000 -0.02	10.80	10.75	10.80	4,987
09 Sep 16	10.79000 +0.00	10.80	10.75	10.78	28,195
08 Sep 16	10.79000 -0.01	10.84	10.76	10.84	11,508
07 Sep 16	10.80000 +0.00	10.82	10.75	10.82	20,619
06 Sep 16	10.80000 +0.05	10.80	10.75	10.79	3,836
02 Sep 16	10.75000 +0.00	10.79	10.72	10.77	9,974
01 Sep 16	10.75000 +0.05	10.79	10.70	10.75	15,440
31 Aug 16	10.70000 +0.00	10.80	10.70	10.79	11,892
30 Aug 16	10.70000 -0.07	10.80	10.70	10.76	35,195
29 Aug 16	10.77000 +0.02	10.77	10.60	10.66	29,250
26 Aug 16	10.75000 -0.15	10.83	10.54	10.65	349,172
25 Aug 16	10.90000 +0.00	11.00	10.90	10.93	13,426
24 Aug 16	10.90000 +0.00	11.03	10.87	10.90	27,907
23 Aug 16	10.90000 +0.00	11.05	10.87	11.00	115,847
22 Aug 16	10.90000 +0.05	10.99	10.90	10.94	26,852
19 Aug 16	10.85000 +0.00	10.94	10.85	10.90	52,457
18 Aug 16	10.85000 -0.07	10.95	10.85	10.95	41,045
17 Aug 16	10.92000 -0.01	10.99	10.92	10.99	45,553
16 Aug 16	10.93000 -0.02	10.95	10.90	10.95	36,922
15 Aug 16	10.95000 +0.19	11.00	10.88	10.91	72,980
12 Aug 16	10.76000 -0.14	11.10	10.76	11.05	75,953
11 Aug 16	10.90000 +0.43	10.98	10.55	10.60	200,719
10 Aug 16	10.47000 +0.07	10.61	10.47	10.54	20,139
09 Aug 16	10.40000 +0.00	10.50	10.38	10.40	30,688
08 Aug 16	10.40000 -0.07	10.47	10.32	10.47	42,484
05 Aug 16	10.47000 -0.01	10.55	10.44	10.50	47,758
04 Aug 16	10.48000 +0.28	10.54	10.26	10.26	8,631
03 Aug 16	10.20000 +0.09	10.25	10.15	10.25	4,124
02 Aug 16	10.11000 -0.09	10.20	10.10	10.20	8,439
29 Jul 16	10.20000 -0.20	10.30	10.20	10.30	11,412
28 Jul 16	10.40000 +0.15	10.45	10.29	10.29	20,714
27 Jul 16	10.25000 -0.01	10.25	10.15	10.17	14,865
26 Jul 16	10.26000 +0.03	10.30	10.20	10.25	22,632
25 Jul 16	10.23000 +0.03	10.23	10.15	10.20	52,841
22 Jul 16	10.20000 +0.00	10.30	10.14	10.30	19,755
21 Jul 16	10.20000 -0.05	10.38	10.15	10.38	15,440
20 Jul 16	10.25000 +0.22	10.30	10.03	10.06	142,412
19 Jul 16	10.03000 -0.17	10.15	10.03	10.15	6,905
18 Jul 16	10.20000 -0.19	10.30	10.10	10.30	15,919
15 Jul 16	10.39000 -0.01	10.40	10.30	10.40	4,795
14 Jul 16	10.40000 +0.02	10.40	10.35	10.38	3,644
13 Jul 16	10.38000 +0.08	10.38	10.29	10.29	14,385
12 Jul 16	10.30000 +0.00	10.30	10.28	10.28	3,165
11 Jul 16	10.30000 +0.00	10.30	10.30	10.30	3,548
08 Jul 16	10.30000 +0.00	10.30	10.30	10.30	3,261
07 Jul 16	10.30000 +0.10	10.30	10.28	10.30	3,932
06 Jul 16	10.20000 +0.09	10.20	10.10	10.20	128,410
05 Jul 16	10.11000 +0.10	10.20	10.10	10.12	9,494
04 Jul 16	10.01000 +0.00	10.20	10.00	10.19	5,946
30 Jun 16	10.01000 -0.07	10.18	10.01	10.17	3,069
29 Jun 16	10.08000 -0.02	10.11	10.00	10.00	6,905
28 Jun 16	10.10000 +0.12	10.10	9.95	10.08	7,384
27 Jun 16	9.98000 +0.08	10.05	9.98	10.04	3,165
24 Jun 16	9.90000 -0.29	10.10	9.90	9.98	13,522
23 Jun 16	10.19000 -0.01	10.39	10.19	10.39	2,685
22 Jun 16	10.20000 +0.22	10.20	10.05	10.05	2,589
21 Jun 16	9.98000 +0.00	10.02	9.98	9.98	3,836
20 Jun 16	9.98000 -0.05	10.05	9.98	10.05	1,534
17 Jun 16	10.03000 +0.03	10.03	9.92	10.00	9,878
16 Jun 16	10.00000 +0.00	10.03	9.91	9.98	7,672
15 Jun 16	10.00000 +0.00	10.00	9.99	10.00	2,493
14 Jun 16	10.00000 +0.00	10.00	9.89	9.98	7,193
13 Jun 16	10.00000 +0.00	10.00	10.00	10.00	2,781
10 Jun 16	10.00000 -0.03	10.00	9.99	9.99	2,685
09 Jun 16	10.03000 +0.06	10.03	9.98	9.99	8,727
08 Jun 16	9.97000 +0.10	10.00	9.93	9.99	1,630
07 Jun 16	9.87000 -0.08	9.95	9.87	9.95	7,193
06 Jun 16	9.95000 -0.10	9.96	9.86	9.95	15,632
03 Jun 16	10.05000 +0.05	10.05	9.95	9.99	4,507
02 Jun 16	10.00000 +0.08	10.00	9.94	9.95	8,535
01 Jun 16	9.92000 -0.08	9.95	9.92	9.94	3,069
31 May 16	10.00000 +0.00	10.00	9.93	10.00	13,522
30 May 16	10.00000 +0.00	10.00	9.85	9.85	6,425
27 May 16	10.00000 +0.12	10.00	9.87	9.88	7,768
26 May 16	9.88000 +0.04	9.90	9.87	9.90	1,630
25 May 16	9.84000 -0.06	9.95	9.82	9.86	12,563
24 May 16	9.90000 +0.00	9.95	9.89	9.90	9,111
20 May 16	9.90000 +0.03	9.90	9.87	9.87	10,741
19 May 16	9.87000 -0.08	9.89	9.80	9.89	11,316
18 May 16	9.95000 +0.05	9.98	9.86	9.89	23,304
17 May 16	9.90000 +0.10	9.90	9.85	9.90	17,933
16 May 16	9.80000 -0.02	10.10	9.80	9.89	10,645
13 May 16	9.82000 -0.08	10.00	9.78	9.89	59,074
12 May 16	9.90000 +0.10	9.92	9.88	9.92	959
11 May 16	9.80000 -0.15	9.83	9.80	9.83	2,302
10 May 16	9.95000 -0.05	9.99	9.93	9.98	1,055
09 May 16	10.00000 +0.10	10.00	9.98	9.98	1,439
06 May 16	9.90000 +0.01	9.90	9.88	9.88	3,740
05 May 16	9.89000 +0.05	9.89	9.85	9.85	1,055
04 May 16	9.84000 +0.09	9.89	9.84	9.89	767
03 May 16	9.75000 -0.14	9.76	9.75	9.76	767
02 May 16	9.89000 -0.10	9.89	9.89	9.89	96
29 Apr 16	9.99000 +0.00	9.99	9.99	9.99	0
28 Apr 16	9.99000 +0.00	9.99	9.99	9.99	0
27 Apr 16	9.99000 +0.29	9.99	9.99	9.99	192
26 Apr 16	9.70000 +0.00	9.80	9.70	9.70	7,768
25 Apr 16	9.70000 -0.10	9.80	9.60	9.80	6,329
22 Apr 16	9.80000 +0.15	9.80	9.80	9.80	288
21 Apr 16	9.65000 -0.07	9.80	9.65	9.80	1,918
20 Apr 16	9.72000 -0.08	9.80	9.72	9.80	2,014
19 Apr 16	9.80000 +0.00	9.85	9.71	9.85	4,411
18 Apr 16	9.80000 -0.10	9.82	9.80	9.82	575
15 Apr 16	9.90000 +0.04	9.99	9.87	9.99	3,740
14 Apr 16	9.86000 -0.02	9.95	9.86	9.95	1,055
13 Apr 16	9.88000 +0.18	9.90	9.70	9.85	6,329
12 Apr 16	9.70000 -0.15	9.85	9.70	9.81	4,220
11 Apr 16	9.85000 -0.05	9.90	9.83	9.84	4,507
08 Apr 16	9.90000 +0.12	9.90	9.83	9.83	2,973
07 Apr 16	9.78000 +0.18	9.78	9.75	9.77	2,398
06 Apr 16	9.60000 +0.30	9.90	9.59	9.59	65,979
05 Apr 16	9.30000 -0.40	9.31	9.30	9.31	1,343
04 Apr 16	9.70000 +0.20	9.74	9.70	9.74	3,644
01 Apr 16	9.50000 +0.00	9.60	9.50	9.50	3,644
31 Mar 16	9.50000 +0.00	9.50	9.50	9.50	288
30 Mar 16	9.50000 +0.00	9.60	9.49	9.50	51,882
29 Mar 16	9.50000 -0.25	9.80	9.50	9.65	2,781
28 Mar 16	9.75000 +0.15	9.75	9.57	9.69	10,070
24 Mar 16	9.60000 -0.09	9.79	9.50	9.50	4,316
23 Mar 16	9.69000 +0.79	9.69	8.90	8.90	4,987
22 Mar 16	8.90000 -0.05	9.00	8.90	9.00	442,866
21 Mar 16	8.95000 -0.04	9.00	8.91	8.94	9,015
18 Mar 16	8.99000 -0.01	9.00	8.99	9.00	192
17 Mar 16	9.00000 +0.00	9.00	8.99	8.99	1,918
16 Mar 16	9.00000 +0.00	9.00	9.00	9.00	8,919
15 Mar 16	9.00000 +0.00	9.00	9.00	9.00	1,247
14 Mar 16	9.00000 +0.00	9.00	8.94	8.97	4,124
11 Mar 16	9.00000 +0.20	9.00	8.93	8.93	10,837
10 Mar 16	8.80000 +0.10	8.85	8.80	8.80	3,261
09 Mar 16	8.70000 -0.22	8.85	8.67	8.85	9,206
08 Mar 16	8.92000 +0.01	8.95	8.85	8.95	767
07 Mar 16	8.91000 -0.07	8.98	8.90	8.98	1,439
04 Mar 16	8.98000 +0.18	8.98	8.80	8.80	671
03 Mar 16	8.80000 -0.10	9.04	8.80	9.04	8,247
02 Mar 16	8.90000 -0.05	9.00	8.88	9.00	4,028
01 Mar 16	8.95000 +0.02	9.04	8.95	8.99	1,822
29 Feb 16	8.93000 +0.17	8.93	8.74	8.78	2,110
26 Feb 16	8.76000 -0.04	8.85	8.53	8.85	6,138
25 Feb 16	8.80000 -0.05	8.87	8.80	8.87	3,165
24 Feb 16	8.85000 -0.15	9.00	8.85	9.00	4,411
23 Feb 16	9.00000 +0.10	9.00	8.90	8.90	1,630
22 Feb 16	8.90000 -0.10	9.00	8.89	9.00	6,713
19 Feb 16	9.00000 +0.00	9.00	9.00	9.00	1,726
18 Feb 16	9.00000 +0.00	9.00	8.90	8.92	5,946
17 Feb 16	9.00000 +0.00	9.20	8.91	8.99	22,345
16 Feb 16	9.00000 -0.20	9.02	9.00	9.02	2,206
12 Feb 16	9.20000 +0.25	9.29	8.85	8.85	7,768
11 Feb 16	8.95000 +0.10	8.95	8.82	8.85	26,468
10 Feb 16	8.85000 -0.02	8.90	8.84	8.90	5,083
09 Feb 16	8.87000 -0.08	9.00	8.87	8.99	41,141
08 Feb 16	8.95000 -0.05	8.99	8.95	8.95	2,781
05 Feb 16	9.00000 +0.00	9.00	8.90	8.90	3,357
04 Feb 16	9.00000 +0.00	9.00	8.86	8.90	5,370
03 Feb 16	9.00000 +0.05	9.05	8.83	8.87	41,141
02 Feb 16	8.95000 +0.00	9.00	8.95	9.00	2,014
01 Feb 16	8.95000 -0.30	9.25	8.90	9.25	47,183
29 Jan 16	9.25000 +0.00	9.25	9.21	9.25	6,234
28 Jan 16	9.25000 +0.00	9.29	9.20	9.29	29,250
27 Jan 16	9.25000 -0.02	9.34	9.21	9.33	5,850
26 Jan 16	9.27000 -0.08	9.35	9.27	9.35	5,179
25 Jan 16	9.35000 +0.10	9.38	9.10	9.10	7,384
22 Jan 16	9.25000 -0.01	9.50	9.25	9.46	7,480
21 Jan 16	9.26000 +0.11	9.26	9.20	9.21	4,987
20 Jan 16	9.15000 -0.11	9.21	9.15	9.21	6,617
19 Jan 16	9.26000 -0.04	9.30	9.21	9.25	4,891
18 Jan 16	9.30000 +0.05	9.40	9.25	9.30	14,769
15 Jan 16	9.25000 -0.10	9.50	9.25	9.30	50,923
14 Jan 16	9.35000 +0.35	9.55	9.00	9.02	31,647
13 Jan 16	9.00000 +0.00	9.58	8.97	8.97	41,045
12 Jan 16	9.00000 +0.00	9.00	9.00	9.00	0
11 Jan 16	9.00000 -0.10	9.22	8.97	9.22	1,534
08 Jan 16	9.10000 +0.00	9.10	9.10	9.10	480
07 Jan 16	9.10000 +0.35	9.30	8.72	8.72	38,072
06 Jan 16	8.75000 +0.05	8.88	8.70	8.70	10,357
05 Jan 16	8.70000 +0.34	8.70	8.69	8.69	2,589
04 Jan 16	8.36000 +0.11	8.36	8.29	8.30	8,823
31 Dec 15	8.25000 +0.05	8.25	8.20	8.21	4,028
30 Dec 15	8.20000 +0.06	8.20	8.20	8.20	1,918
29 Dec 15	8.14000 +0.09	8.14	8.14	8.14	96
24 Dec 15	8.05000 +0.00	8.06	8.05	8.06	3,261
23 Dec 15	8.05000 +0.00	8.24	8.05	8.05	10,645
22 Dec 15	8.05000 +0.05	8.10	8.05	8.09	3,644
21 Dec 15	8.00000 +0.00	8.00	8.00	8.00	0
18 Dec 15	8.00000 +0.05	8.09	7.97	8.00	67,514
17 Dec 15	7.95000 +0.05	7.96	7.91	7.95	13,522
16 Dec 15	7.90000 -0.10	8.02	7.90	8.02	41,141
15 Dec 15	8.00000 +0.05	8.06	7.86	7.86	96,380
14 Dec 15	7.95000 -0.10	8.00	7.95	8.00	2,110
11 Dec 15	8.05000 -0.10	8.05	8.05	8.05	3,069
10 Dec 15	8.15000 +0.05	8.15	7.88	8.10	282,713
09 Dec 15	8.10000 -0.60	8.71	8.09	8.71	21,194
08 Dec 15	8.70000 -0.10	8.75	8.70	8.75	1,918
07 Dec 15	8.80000 -0.10	8.85	8.80	8.85	2,398
04 Dec 15	8.90000 +0.15	8.90	8.70	8.70	1,055
03 Dec 15	8.75000 +0.18	8.75	8.65	8.67	575
02 Dec 15	8.57000 -0.18	8.75	8.57	8.75	4,220
01 Dec 15	8.75000 +0.05	8.92	8.75	8.92	4,411
30 Nov 15	8.70000 -0.10	8.80	8.55	8.70	41,429
27 Nov 15	8.80000 +0.00	8.81	8.80	8.81	959
26 Nov 15	8.80000 -0.10	8.99	8.80	8.99	6,234
25 Nov 15	8.90000 -0.15	9.04	8.90	9.04	2,110
24 Nov 15	9.05000 -0.12	9.10	9.05	9.10	14,193
23 Nov 15	9.17000 -0.31	9.29	9.17	9.29	1,918
20 Nov 15	9.48000 -0.07	9.50	9.25	9.33	4,699
19 Nov 15	9.55000 -0.03	9.55	9.40	9.47	5,850
18 Nov 15	9.58000 +0.18	9.58	9.57	9.57	671
17 Nov 15	9.40000 +0.00	9.40	9.40	9.40	0
16 Nov 15	9.40000 -0.10	9.55	9.40	9.55	8,247
13 Nov 15	9.50000 +0.00	9.50	9.41	9.41	2,014
12 Nov 15	9.50000 -0.10	9.59	9.50	9.59	1,534
11 Nov 15	9.60000 -0.02	9.61	9.60	9.61	2,398
10 Nov 15	9.62000 -0.13	9.62	9.62	9.62	96
09 Nov 15	9.75000 +0.01	9.75	9.73	9.73	5,850
06 Nov 15	9.74000 +0.06	9.74	9.68	9.68	2,110
05 Nov 15	9.68000 +0.08	9.68	9.55	9.59	1,439
04 Nov 15	9.60000 +0.05	9.69	9.55	9.55	14,673
03 Nov 15	9.55000 +0.05	9.56	9.55	9.56	4,507
02 Nov 15	9.50000 -0.23	9.55	9.41	9.55	14,385
30 Oct 15	9.73000 +0.23	9.73	9.50	9.50	1,534
29 Oct 15	9.50000 -0.10	9.60	9.50	9.57	2,589
28 Oct 15	9.60000 -0.05	9.73	9.59	9.59	2,589
27 Oct 15	9.65000 +0.00	9.66	9.65	9.66	3,165
26 Oct 15	9.65000 -0.30	9.80	9.43	9.80	23,112
23 Oct 15	9.95000 +0.15	9.95	9.83	9.83	4,795
22 Oct 15	9.80000 +0.11	9.81	9.60	9.60	7,193
21 Oct 15	9.69000 -0.05	9.75	9.65	9.74	1,534
20 Oct 15	9.74000 +0.11	9.75	9.63	9.64	1,630
19 Oct 15	9.63000 -0.15	9.63	9.63	9.63	0
16 Oct 15	9.78000 +0.00	9.78	9.78	9.78	0
15 Oct 15	9.78000 +0.18	9.78	9.60	9.61	1,726
14 Oct 15	9.60000 -0.20	9.75	9.60	9.73	3,165
13 Oct 15	9.80000 +0.20	9.80	9.80	9.80	1,055
09 Oct 15	9.60000 -0.30	9.90	9.60	9.80	6,138
08 Oct 15	9.90000 -0.06	10.00	9.78	9.97	11,124
07 Oct 15	9.96000 +0.06	9.96	9.84	9.84	575
06 Oct 15	9.90000 +0.00	9.90	9.90	9.90	384
05 Oct 15	9.90000 +0.00	9.90	9.90	9.90	192
02 Oct 15	9.90000 +0.16	9.90	9.84	9.84	3,836
01 Oct 15	9.74000 +0.00	9.74	9.74	9.74	0
30 Sep 15	9.74000 +0.21	9.74	9.60	9.74	11,700
29 Sep 15	9.53000 -0.27	9.81	9.52	9.81	3,069
28 Sep 15	9.80000 -0.09	9.90	9.80	9.89	3,452
25 Sep 15	9.89000 +0.14	9.89	9.75	9.76	3,836
24 Sep 15	9.75000 -0.20	9.99	9.75	9.99	6,329
23 Sep 15	9.95000 +0.30	9.95	9.75	9.75	2,014
22 Sep 15	9.65000 -0.15	9.75	9.60	9.70	5,754
21 Sep 15	9.80000 +0.18	9.80	9.80	9.80	863
18 Sep 15	9.62000 +0.02	9.75	9.60	9.61	8,919
17 Sep 15	9.60000 -0.30	9.84	9.60	9.80	16,687
16 Sep 15	9.90000 +0.00	10.00	9.66	9.70	12,563
15 Sep 15	9.90000 +0.00	9.90	9.70	9.75	5,658
14 Sep 15	9.90000 -0.06	10.00	9.90	9.96	7,576
11 Sep 15	9.96000 -0.04	9.96	9.91	9.91	3,261
10 Sep 15	10.00000 -0.14	10.05	9.91	10.05	6,329
09 Sep 15	10.14000 +0.19	10.14	10.00	10.09	5,658
08 Sep 15	9.95000 -0.15	10.10	9.95	10.10	4,699
04 Sep 15	10.10000 +0.05	10.10	10.10	10.10	1,343
03 Sep 15	10.05000 +0.15	10.20	10.05	10.09	3,644
02 Sep 15	9.90000 +0.00	9.90	9.90	9.90	0
01 Sep 15	9.90000 -0.10	9.91	9.90	9.91	2,398
31 Aug 15	10.00000 +0.00	10.00	9.80	10.00	2,877
28 Aug 15	10.00000 +0.00	10.00	9.81	10.00	5,946
27 Aug 15	10.00000 +0.03	10.00	9.90	9.90	26,277
26 Aug 15	9.97000 +0.22	10.06	9.80	9.80	18,029
25 Aug 15	9.75000 +0.05	10.13	9.75	10.04	9,398
24 Aug 15	9.70000 -0.34	10.10	8.98	10.00	14,577
21 Aug 15	10.04000 -0.16	10.34	10.04	10.34	30,209
20 Aug 15	10.20000 -0.14	10.34	10.05	10.34	6,234
19 Aug 15	10.34000 -0.16	10.50	10.15	10.50	14,673
18 Aug 15	10.50000 +0.00	10.50	10.30	10.30	2,589
17 Aug 15	10.50000 +0.34	10.50	10.15	10.15	11,988
14 Aug 15	10.16000 +0.03	10.25	10.16	10.20	288
13 Aug 15	10.13000 +0.11	10.42	10.12	10.12	4,891
12 Aug 15	10.02000 -0.08	10.05	10.00	10.05	9,782
11 Aug 15	10.10000 +0.00	10.10	10.10	10.10	480
10 Aug 15	10.10000 +0.00	10.25	10.10	10.18	17,070
07 Aug 15	10.10000 +0.00	10.15	10.10	10.11	105,011
06 Aug 15	10.10000 +0.02	10.10	10.10	10.10	3,644
05 Aug 15	10.08000 +0.08	10.10	10.05	10.10	12,179
04 Aug 15	10.00000 -0.08	10.10	10.00	10.09	23,879
31 Jul 15	10.08000 +0.07	10.08	10.04	10.05	4,124
30 Jul 15	10.01000 -0.09	10.10	10.01	10.10	11,508
29 Jul 15	10.10000 +0.10	10.10	10.03	10.05	27,907
28 Jul 15	10.00000 -0.01	10.05	9.70	10.04	112,683
27 Jul 15	10.01000 +0.01	10.06	10.00	10.05	53,225
24 Jul 15	10.00000 +0.00	10.12	10.00	10.12	99,736
23 Jul 15	10.00000 +0.00	10.20	10.00	10.01	137,904
22 Jul 15	10.00000 +0.00	10.05	9.95	10.00	963,603

Automotive Properties REIT

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	12.35000 +0.19	12.36	12.20	12.20	28,082
19 Oct 26	12.16000 -0.03	12.29	12.14	12.29	42,165
16 Oct 26	12.19000 +0.08	12.26	12.15	12.24	60,364
15 Oct 26	12.11000 +0.13	12.25	11.87	11.87	29,137
14 Oct 26	11.98000 +0.13	12.04	11.86	11.94	28,940
13 Oct 26	11.85000 +0.07	11.94	11.69	11.81	38,709
09 Oct 26	11.78000 +0.06	11.83	11.65	11.67	31,012
08 Oct 26	11.72000 +0.04	11.86	11.65	11.86	21,888
07 Oct 26	11.68000 +0.13	11.74	11.50	11.74	56,839
06 Oct 26	11.55000 +0.02	11.69	11.52	11.52	13,662
05 Oct 26	11.53000 -0.22	11.77	11.49	11.75	24,229
02 Oct 26	11.75000 +0.25	11.76	11.45	11.46	103,934
01 Oct 26	11.50000 -0.08	11.70	11.41	11.70	22,641
30 Sep 26	11.58000 -0.01	11.69	11.51	11.69	26,121
29 Sep 26	11.59000 +0.00	11.62	11.51	11.62	16,723
28 Sep 26	11.59000 +0.02	11.70	11.35	11.35	25,769
25 Sep 26	11.57000 +0.18	11.68	11.30	11.68	17,034
24 Sep 26	11.39000 -0.39	11.86	11.14	11.86	103,300
23 Sep 26	11.78000 -0.04	12.00	11.77	12.00	35,400
22 Sep 26	11.82000 +0.09	11.86	11.71	11.71	15,600
21 Sep 26	11.73000 +0.03	11.79	11.61	11.69	38,663
18 Sep 26	11.70000 -0.29	11.97	11.70	11.97	273,632
17 Sep 26	11.99000 +0.28	12.00	11.78	11.81	71,177
16 Sep 26	11.71000 +0.02	11.78	11.64	11.65	65,172
15 Sep 26	11.69000 +0.13	11.72	11.43	11.56	63,707
14 Sep 26	11.56000 +0.04	11.60	11.45	11.51	46,600
11 Sep 26	11.52000 +0.03	11.56	11.44	11.44	39,199
10 Sep 26	11.49000 -0.19	11.73	11.45	11.65	47,158
09 Sep 26	11.68000 +0.03	11.72	11.56	11.58	29,430
08 Sep 26	11.65000 -0.21	11.81	11.60	11.81	33,162
04 Sep 26	11.86000 +0.01	11.95	11.85	11.95	27,200
03 Sep 26	11.85000 -0.08	11.92	11.76	11.92	32,900
02 Sep 26	11.93000 +0.14	11.98	11.68	11.88	46,000
01 Sep 26	11.79000 -0.13	11.96	11.73	11.90	53,800
31 Aug 26	11.92000 -0.21	12.13	11.87	12.07	45,200
28 Aug 26	12.13000 -0.06	12.16	12.07	12.13	28,100
27 Aug 26	12.19000 -0.02	12.25	12.06	12.25	41,000
26 Aug 26	12.21000 -0.11	12.30	12.14	12.30	20,099
25 Aug 26	12.32000 +0.04	12.34	12.28	12.28	15,791
24 Aug 26	12.28000 +0.00	12.30	12.19	12.26	37,003
21 Aug 26	12.28000 +0.07	12.43	12.21	12.34	73,616
20 Aug 26	12.21000 -0.02	12.52	12.18	12.27	84,665
19 Aug 26	12.23000 +0.10	12.28	12.11	12.11	33,207
18 Aug 26	12.13000 +0.03	12.16	12.07	12.15	25,477
17 Aug 26	12.10000 -0.09	12.22	12.05	12.21	46,172
14 Aug 26	12.19000 -0.05	12.33	12.15	12.30	66,998
13 Aug 26	12.24000 +0.03	12.30	12.19	12.21	19,598
12 Aug 26	12.21000 +0.03	12.23	12.15	12.20	21,514
11 Aug 26	12.18000 +0.05	12.21	12.12	12.12	9,866
10 Aug 26	12.13000 -0.04	12.24	12.13	12.20	42,256
07 Aug 26	12.17000 -0.03	12.25	12.15	12.20	35,017
06 Aug 26	12.20000 +0.08	12.24	12.10	12.24	27,124
05 Aug 26	12.12000 -0.06	12.22	12.05	12.07	28,642
04 Aug 26	12.18000 -0.07	12.24	12.05	12.20	39,861
31 Jul 26	12.25000 -0.06	12.34	12.08	12.34	95,987
30 Jul 26	12.31000 +0.06	12.35	12.12	12.25	88,111
29 Jul 26	12.25000 +0.01	12.28	12.16	12.24	21,078
28 Jul 26	12.24000 +0.04	12.26	12.19	12.21	16,742
27 Jul 26	12.20000 +0.01	12.25	12.15	12.21	19,425
24 Jul 26	12.19000 +0.05	12.24	12.14	12.18	8,440
23 Jul 26	12.14000 -0.03	12.20	12.06	12.12	41,559
22 Jul 26	12.17000 -0.06	12.25	12.10	12.20	64,674
21 Jul 26	12.23000 +0.02	12.26	12.16	12.16	41,741
20 Jul 26	12.21000 +0.02	12.28	12.15	12.19	33,318
17 Jul 26	12.19000 +0.02	12.20	12.03	12.03	35,869
16 Jul 26	12.17000 +0.23	12.19	11.82	11.82	26,139
15 Jul 26	11.94000 -0.04	12.01	11.86	12.01	55,411
14 Jul 26	11.98000 -0.08	12.19	11.86	12.18	49,570
13 Jul 26	12.06000 +0.01	12.16	11.88	11.95	108,962
10 Jul 26	12.05000 +0.00	12.08	11.96	12.05	28,348
09 Jul 26	12.05000 +0.00	12.07	12.00	12.05	21,246
08 Jul 26	12.05000 -0.15	12.19	12.01	12.19	21,777
07 Jul 26	12.20000 +0.09	12.25	12.06	12.06	19,984
06 Jul 26	12.11000 -0.13	12.22	12.06	12.22	16,010
03 Jul 26	12.24000 -0.02	12.28	12.23	12.25	10,600
02 Jul 26	12.26000 -0.04	12.30	12.18	12.25	18,100
30 Jun 26	12.30000 -0.03	12.38	12.26	12.38	23,458
29 Jun 26	12.33000 +0.10	12.35	12.13	12.19	39,142
26 Jun 26	12.23000 +0.08	12.26	12.14	12.19	19,215
25 Jun 26	12.15000 +0.02	12.19	12.09	12.09	32,542
24 Jun 26	12.13000 +0.01	12.17	12.07	12.09	14,971
23 Jun 26	12.12000 -0.02	12.19	12.06	12.06	19,597
22 Jun 26	12.14000 -0.03	12.26	12.08	12.18	17,868
19 Jun 26	12.17000 -0.04	12.27	12.11	12.27	27,867
18 Jun 26	12.21000 +0.11	12.22	12.09	12.09	17,533
17 Jun 26	12.10000 -0.07	12.20	12.07	12.20	19,276
16 Jun 26	12.17000 +0.04	12.20	12.13	12.17	23,456
15 Jun 26	12.13000 +0.03	12.20	12.08	12.08	18,200
12 Jun 26	12.10000 +0.00	12.22	12.06	12.17	46,570
11 Jun 26	12.10000 +0.04	12.18	12.04	12.14	21,895
10 Jun 26	12.06000 +0.01	12.11	12.00	12.10	33,270
09 Jun 26	12.05000 +0.09	12.16	11.95	11.95	23,931
08 Jun 26	11.96000 +0.09	12.02	11.90	11.90	30,430
05 Jun 26	11.87000 -0.08	12.01	11.87	11.96	27,529
04 Jun 26	11.95000 -0.06	12.12	11.95	12.11	18,068
03 Jun 26	12.01000 -0.08	12.11	12.00	12.09	10,528
02 Jun 26	12.09000 +0.11	12.17	11.96	11.96	26,941
01 Jun 26	11.98000 -0.06	12.04	11.91	11.99	52,100
29 May 26	12.04000 -0.19	12.23	11.97	12.23	24,373
28 May 26	12.23000 +0.03	12.28	12.15	12.19	33,798
27 May 26	12.20000 -0.17	12.38	12.13	12.37	52,971
26 May 26	12.37000 +0.05	12.42	12.24	12.39	31,086
25 May 26	12.32000 +0.00	12.49	12.31	12.31	35,065
22 May 26	12.32000 +0.03	12.38	12.22	12.35	40,434
21 May 26	12.29000 +0.15	12.36	12.05	12.14	42,800
20 May 26	12.14000 +0.40	12.22	11.75	11.76	135,873
19 May 26	11.74000 +0.01	11.86	11.69	11.73	51,500
15 May 26	11.73000 -0.02	11.82	11.57	11.74	41,980
14 May 26	11.75000 +0.25	11.82	11.41	11.41	102,428
13 May 26	11.50000 +0.05	11.54	11.42	11.45	33,536
12 May 26	11.45000 -0.11	11.56	11.44	11.55	33,871
11 May 26	11.56000 -0.12	11.68	11.55	11.68	22,874
08 May 26	11.68000 +0.05	11.70	11.61	11.65	25,363
07 May 26	11.63000 +0.02	11.64	11.59	11.63	32,904
06 May 26	11.61000 +0.13	11.65	11.55	11.56	40,348
05 May 26	11.48000 -0.04	11.58	11.44	11.52	27,780
04 May 26	11.52000 -0.15	11.63	11.42	11.61	39,303
01 May 26	11.67000 +0.02	11.74	11.61	11.65	29,224
30 Apr 26	11.65000 -0.02	11.79	11.62	11.66	59,971
29 Apr 26	11.67000 +0.01	11.69	11.58	11.58	39,282
28 Apr 26	11.66000 +0.12	11.70	11.54	11.56	40,113
27 Apr 26	11.54000 -0.04	11.62	11.50	11.53	26,707
24 Apr 26	11.58000 +0.03	11.62	11.40	11.48	36,413
23 Apr 26	11.55000 +0.05	11.59	11.49	11.56	35,574
22 Apr 26	11.50000 -0.02	11.58	11.44	11.56	15,097
21 Apr 26	11.52000 -0.07	11.60	11.48	11.50	52,278
20 Apr 26	11.59000 +0.09	11.62	11.43	11.45	39,585
17 Apr 26	11.50000 +0.05	11.56	11.45	11.47	48,742
16 Apr 26	11.45000 +0.02	11.52	11.36	11.44	49,631
15 Apr 26	11.43000 +0.05	11.49	11.38	11.40	36,911
14 Apr 26	11.38000 +0.10	11.44	11.15	11.23	69,110
13 Apr 26	11.28000 -0.03	11.34	11.16	11.34	70,114
10 Apr 26	11.31000 -0.01	11.37	11.23	11.30	68,606
09 Apr 26	11.32000 -0.08	11.46	11.32	11.43	43,185
08 Apr 26	11.40000 -0.01	11.52	11.39	11.45	56,332
07 Apr 26	11.41000 -0.08	11.49	11.37	11.45	26,096
06 Apr 26	11.49000 +0.03	11.52	11.41	11.41	12,673
02 Apr 26	11.46000 +0.06	11.51	11.37	11.37	16,684
01 Apr 26	11.40000 +0.19	11.50	11.27	11.27	23,561
31 Mar 26	11.21000 -0.01	11.31	11.19	11.25	42,834
30 Mar 26	11.22000 -0.12	11.44	11.20	11.34	34,666
27 Mar 26	11.34000 -0.06	11.42	11.23	11.33	36,188
26 Mar 26	11.40000 -0.06	11.52	11.36	11.52	21,055
25 Mar 26	11.46000 +0.07	11.51	11.39	11.46	35,929
24 Mar 26	11.39000 -0.03	11.69	11.39	11.69	17,776
23 Mar 26	11.42000 +0.03	11.60	11.40	11.40	26,251
20 Mar 26	11.39000 -0.04	11.49	11.37	11.43	46,676
19 Mar 26	11.43000 -0.22	11.69	11.41	11.69	40,968
18 Mar 26	11.65000 +0.00	11.73	11.52	11.60	33,959
17 Mar 26	11.65000 +0.15	11.70	11.46	11.46	32,700
16 Mar 26	11.50000 +0.04	11.60	11.41	11.41	55,300
13 Mar 26	11.46000 +0.00	11.56	11.43	11.52	29,200
12 Mar 26	11.46000 -0.18	11.62	11.46	11.62	21,013
11 Mar 26	11.64000 +0.04	11.65	11.56	11.63	17,160
10 Mar 26	11.60000 +0.01	11.70	11.55	11.55	33,656
09 Mar 26	11.59000 -0.04	11.63	11.37	11.37	66,132
06 Mar 26	11.63000 -0.11	11.78	11.60	11.70	50,000
05 Mar 26	11.74000 +0.15	11.79	11.59	11.59	85,400
04 Mar 26	11.59000 -0.01	11.64	11.55	11.59	8,200
03 Mar 26	11.60000 +0.03	11.70	11.42	11.61	48,800
02 Mar 26	11.57000 -0.11	11.65	11.55	11.59	32,600
27 Feb 26	11.68000 -0.05	11.78	11.68	11.74	21,600
26 Feb 26	11.73000 +0.04	11.77	11.68	11.75	54,200
25 Feb 26	11.69000 -0.01	11.74	11.60	11.70	40,100
24 Feb 26	11.70000 +0.04	11.74	11.62	11.74	21,600
23 Feb 26	11.66000 +0.09	11.72	11.52	11.52	54,000
20 Feb 26	11.57000 -0.06	11.69	11.49	11.65	65,000
19 Feb 26	11.63000 +0.33	11.84	11.26	11.30	243,200
18 Feb 26	11.30000 +0.01	11.34	11.27	11.30	32,400
17 Feb 26	11.29500 +0.07	11.36	11.23	11.36	36,700
13 Feb 26	11.23000 +0.15	11.37	11.07	11.09	79,100
12 Feb 26	11.08000 -0.18	11.23	11.08	11.22	68,200
11 Feb 26	11.26000 -0.12	11.38	11.18	11.38	33,900
10 Feb 26	11.38000 -0.04	11.47	11.23	11.44	68,500
09 Feb 26	11.42000 -0.02	11.48	11.36	11.48	17,600
06 Feb 26	11.44000 +0.01	11.46	11.40	11.45	28,300
05 Feb 26	11.43000 +0.03	11.44	11.33	11.43	27,900
04 Feb 26	11.40000 +0.08	11.43	11.31	11.31	34,200
03 Feb 26	11.32000 +0.04	11.35	11.27	11.30	27,300
02 Feb 26	11.28000 +0.06	11.34	11.20	11.21	32,200
30 Jan 26	11.22000 -0.10	11.30	11.15	11.30	48,000
29 Jan 26	11.32000 +0.00	11.36	11.31	11.35	25,700
28 Jan 26	11.32000 -0.06	11.40	11.32	11.39	21,000
27 Jan 26	11.38000 -0.05	11.43	11.37	11.40	18,500
26 Jan 26	11.43000 +0.01	11.44	11.37	11.42	28,100
23 Jan 26	11.42000 +0.08	11.43	11.33	11.34	30,800
22 Jan 26	11.34000 +0.04	11.44	11.33	11.33	67,300
21 Jan 26	11.30000 +0.02	11.33	11.22	11.24	37,500
20 Jan 26	11.28000 -0.12	11.35	11.22	11.31	59,400
19 Jan 26	11.40000 +0.05	11.40	11.32	11.34	13,600
16 Jan 26	11.35000 +0.01	11.42	11.34	11.38	41,000
15 Jan 26	11.34000 +0.03	11.36	11.31	11.33	18,400
14 Jan 26	11.31000 +0.01	11.38	11.30	11.38	9,500
13 Jan 26	11.30000 -0.01	11.38	11.27	11.29	45,100
12 Jan 26	11.31000 +0.00	11.35	11.28	11.35	24,700
09 Jan 26	11.31000 +0.08	11.34	11.22	11.28	24,000
08 Jan 26	11.23000 +0.02	11.29	11.22	11.22	20,600
07 Jan 26	11.21000 +0.01	11.25	11.17	11.20	30,000
06 Jan 26	11.20000 +0.03	11.26	11.12	11.12	36,400
05 Jan 26	11.17000 +0.13	11.25	11.05	11.05	79,600
02 Jan 26	11.04000 +0.03	11.07	11.01	11.01	33,400
31 Dec 25	11.01000 -0.08	11.04	11.00	11.04	8,500
30 Dec 25	11.09000 +0.06	11.10	10.96	11.00	65,000
29 Dec 25	11.03000 +0.00	11.08	11.00	11.05	34,500
24 Dec 25	11.03000 +0.00	11.03	11.00	11.02	12,100
23 Dec 25	11.03000 -0.01	11.09	11.01	11.09	29,700
22 Dec 25	11.04000 -0.06	11.11	11.02	11.02	27,400
19 Dec 25	11.10000 +0.03	11.14	11.04	11.06	34,200
18 Dec 25	11.07000 +0.00	11.09	10.99	11.02	47,000
17 Dec 25	11.07000 +0.17	11.07	10.92	10.93	105,500
16 Dec 25	10.90000 +0.00	10.94	10.85	10.94	70,000
15 Dec 25	10.90000 +0.07	10.93	10.85	10.92	26,100
12 Dec 25	10.83000 -0.08	10.99	10.83	10.99	38,900
11 Dec 25	10.91000 +0.05	10.98	10.90	10.90	40,300
10 Dec 25	10.86000 +0.02	10.91	10.82	10.82	27,900
09 Dec 25	10.84000 -0.04	10.97	10.84	10.88	30,400
08 Dec 25	10.88000 -0.01	10.90	10.82	10.90	18,700
05 Dec 25	10.89000 -0.06	10.95	10.89	10.95	7,000
04 Dec 25	10.95000 +0.00	11.04	10.95	10.95	39,400
03 Dec 25	10.95000 +0.06	10.97	10.81	10.81	42,500
02 Dec 25	10.89000 +0.04	10.90	10.77	10.77	20,200
01 Dec 25	10.85000 +0.04	10.86	10.75	10.75	36,800
28 Nov 25	10.81000 -0.11	10.92	10.81	10.92	43,700
27 Nov 25	10.92000 -0.03	10.96	10.88	10.88	18,400
26 Nov 25	10.95000 -0.02	11.00	10.86	10.96	37,200
25 Nov 25	10.97000 +0.10	11.00	10.94	10.94	17,300
24 Nov 25	10.87000 -0.04	10.94	10.86	10.94	22,200
21 Nov 25	10.91000 +0.09	10.95	10.83	10.83	14,600
20 Nov 25	10.82000 -0.07	10.97	10.81	10.91	27,200
19 Nov 25	10.89000 -0.07	10.97	10.87	10.90	46,000
18 Nov 25	10.96000 +0.05	10.98	10.83	10.83	35,000
17 Nov 25	10.91000 +0.10	10.98	10.87	10.91	20,800
14 Nov 25	10.81000 +0.01	10.93	10.71	10.89	24,600
13 Nov 25	10.80000 -0.12	10.96	10.80	10.96	53,100
12 Nov 25	10.92000 +0.01	11.00	10.90	10.93	28,800
11 Nov 25	10.91000 +0.12	10.97	10.77	10.77	28,900
10 Nov 25	10.79000 -0.03	10.89	10.77	10.83	25,400
07 Nov 25	10.82000 +0.05	10.84	10.68	10.80	38,100
06 Nov 25	10.77000 -0.09	10.87	10.75	10.87	67,000
05 Nov 25	10.86000 +0.05	10.90	10.84	10.84	10,500
04 Nov 25	10.81000 -0.08	10.86	10.77	10.86	40,000
03 Nov 25	10.89000 -0.02	10.96	10.80	10.96	33,000
31 Oct 25	10.91000 +0.04	10.97	10.83	10.92	27,800
30 Oct 25	10.87000 -0.24	11.07	10.84	11.07	63,600
29 Oct 25	11.11000 +0.00	11.14	10.93	11.14	55,700
28 Oct 25	11.11000 +0.00	11.15	11.08	11.09	46,800
27 Oct 25	11.11000 +0.01	11.14	11.06	11.14	55,900
24 Oct 25	11.10000 +0.13	11.15	10.97	10.99	120,400
23 Oct 25	10.97000 +0.01	11.03	10.94	11.03	90,400
22 Oct 25	10.96000 -0.02	10.99	10.93	10.98	63,600
21 Oct 25	10.98000 -0.06	11.04	10.95	11.02	61,800
20 Oct 25	11.04000 +0.01	11.06	10.98	10.98	26,200
17 Oct 25	11.03000 +0.00	11.03	10.95	11.00	30,000
16 Oct 25	11.03000 -0.02	11.11	10.99	11.05	43,400
15 Oct 25	11.05000 +0.10	11.07	10.93	10.93	55,500
14 Oct 25	10.95000 +0.15	11.02	10.86	10.86	37,100
10 Oct 25	10.80000 -0.24	11.09	10.80	11.02	100,100
09 Oct 25	11.04000 -0.06	11.11	11.00	11.07	129,800
08 Oct 25	11.10000 +0.02	11.11	11.06	11.08	93,900
07 Oct 25	11.08000 -0.43	11.21	11.05	11.21	410,700
06 Oct 25	11.51000 +0.03	11.62	11.50	11.54	12,300
03 Oct 25	11.48000 +0.10	11.52	11.31	11.36	11,300
02 Oct 25	11.38000 -0.03	11.44	11.24	11.36	11,300
01 Oct 25	11.41000 +0.07	11.46	11.35	11.36	18,500
30 Sep 25	11.34000 -0.04	11.38	11.31	11.31	8,800
29 Sep 25	11.38000 +0.02	11.44	11.31	11.44	18,200
26 Sep 25	11.36000 -0.01	11.44	11.36	11.40	11,500
25 Sep 25	11.37000 -0.04	11.41	11.35	11.41	11,300
24 Sep 25	11.41000 -0.07	11.53	11.41	11.50	21,900
23 Sep 25	11.48000 -0.01	11.59	11.43	11.56	14,900
22 Sep 25	11.49000 -0.15	11.59	11.45	11.58	19,400
19 Sep 25	11.64000 +0.11	11.64	11.57	11.60	8,900
18 Sep 25	11.53000 +0.03	11.56	11.48	11.55	16,100
17 Sep 25	11.50000 +0.00	11.56	11.48	11.55	12,500
16 Sep 25	11.50000 -0.01	11.69	11.48	11.69	9,600
15 Sep 25	11.51000 -0.02	11.55	11.50	11.52	17,800
12 Sep 25	11.53000 +0.01	11.57	11.50	11.52	18,900
11 Sep 25	11.52000 -0.02	11.57	11.51	11.53	27,400
10 Sep 25	11.54000 -0.04	11.60	11.49	11.55	22,800
09 Sep 25	11.58000 -0.01	11.67	11.51	11.67	19,100
08 Sep 25	11.59000 -0.13	11.75	11.59	11.75	12,600
05 Sep 25	11.72000 +0.06	11.75	11.63	11.63	11,100
04 Sep 25	11.66000 +0.04	11.70	11.63	11.63	8,000
03 Sep 25	11.62000 +0.05	11.65	11.57	11.63	12,400
02 Sep 25	11.57000 -0.26	11.79	11.55	11.79	24,400
29 Aug 25	11.83000 +0.11	11.83	11.59	11.78	10,400
28 Aug 25	11.72000 -0.11	11.78	11.61	11.61	10,500
27 Aug 25	11.83000 +0.02	11.85	11.76	11.80	15,500
26 Aug 25	11.81000 +0.05	11.87	11.72	11.87	11,600
25 Aug 25	11.76000 -0.13	11.91	11.76	11.91	8,400
22 Aug 25	11.89000 +0.18	11.90	11.74	11.79	30,600
21 Aug 25	11.71000 +0.23	11.71	11.51	11.68	14,800
20 Aug 25	11.48000 -0.20	11.64	11.47	11.62	15,000
19 Aug 25	11.68000 +0.09	11.78	11.63	11.65	40,000
18 Aug 25	11.59000 +0.05	11.62	11.47	11.54	26,400
15 Aug 25	11.54000 +0.27	11.57	11.31	11.31	34,400
14 Aug 25	11.27000 -0.07	11.40	11.27	11.40	22,300
13 Aug 25	11.34000 +0.04	11.39	11.25	11.25	22,300
12 Aug 25	11.30000 +0.00	11.30	11.25	11.26	12,000
11 Aug 25	11.30000 +0.07	11.30	11.23	11.25	5,500
08 Aug 25	11.23000 +0.05	11.27	11.16	11.16	6,300
07 Aug 25	11.18000 -0.13	11.33	11.18	11.26	11,200
06 Aug 25	11.31000 -0.05	11.37	11.24	11.24	6,900
05 Aug 25	11.36000 +0.21	11.37	11.22	11.33	8,000
01 Aug 25	11.15000 -0.10	11.17	11.00	11.01	14,500
31 Jul 25	11.25000 -0.15	11.37	11.25	11.37	13,900
30 Jul 25	11.40000 +0.00	11.42	11.32	11.32	23,700
29 Jul 25	11.40000 +0.00	11.45	11.34	11.45	22,500
28 Jul 25	11.40000 +0.01	11.43	11.31	11.39	26,800
25 Jul 25	11.39000 -0.01	11.45	11.35	11.40	11,500
24 Jul 25	11.40000 -0.02	11.42	11.36	11.40	6,300
23 Jul 25	11.42000 +0.04	11.42	11.36	11.37	15,100
22 Jul 25	11.38000 +0.04	11.40	11.25	11.33	8,300
21 Jul 25	11.34000 -0.09	11.51	11.32	11.43	17,800
18 Jul 25	11.43000 -0.10	11.53	11.36	11.52	8,300
17 Jul 25	11.53000 +0.04	11.59	11.41	11.47	22,400
16 Jul 25	11.49000 +0.02	11.49	11.38	11.46	7,800
15 Jul 25	11.47000 -0.02	11.49	11.41	11.48	6,800
14 Jul 25	11.49000 +0.04	11.52	11.45	11.52	7,200
11 Jul 25	11.45000 -0.01	11.46	11.40	11.44	7,700
10 Jul 25	11.46000 -0.01	11.52	11.44	11.45	10,500
09 Jul 25	11.47000 +0.05	11.48	11.42	11.47	9,500
08 Jul 25	11.42000 -0.06	11.46	11.32	11.32	22,500
07 Jul 25	11.48000 -0.04	11.52	11.37	11.52	7,900
04 Jul 25	11.52000 +0.20	11.52	11.32	11.32	9,400
03 Jul 25	11.32000 -0.03	11.39	11.32	11.39	11,100
02 Jul 25	11.35000 -0.17	11.50	11.25	11.50	19,800
30 Jun 25	11.52000 -0.08	11.63	11.52	11.57	12,200
27 Jun 25	11.60000 +0.12	11.65	11.40	11.40	19,000
26 Jun 25	11.48000 +0.12	11.48	11.30	11.30	45,000
25 Jun 25	11.36000 -0.03	11.45	11.33	11.43	13,900
24 Jun 25	11.39000 +0.03	11.43	11.34	11.38	9,500
23 Jun 25	11.36000 +0.14	11.36	11.23	11.24	21,200
20 Jun 25	11.22000 +0.02	11.28	11.15	11.20	23,600
19 Jun 25	11.20000 -0.04	11.22	11.10	11.17	7,400
18 Jun 25	11.24000 +0.05	11.25	11.18	11.21	7,200
17 Jun 25	11.19000 +0.09	11.19	11.06	11.17	14,300
16 Jun 25	11.10000 +0.05	11.16	11.07	11.07	9,200
13 Jun 25	11.05000 -0.18	11.23	11.05	11.21	10,000
12 Jun 25	11.23000 +0.02	11.23	11.11	11.23	4,200
11 Jun 25	11.21000 +0.09	11.28	11.17	11.17	20,500
10 Jun 25	11.12000 -0.07	11.23	11.12	11.21	11,900
09 Jun 25	11.19000 +0.10	11.23	11.06	11.13	28,300
06 Jun 25	11.09000 +0.04	11.14	11.03	11.05	9,400
05 Jun 25	11.05000 -0.04	11.12	10.98	11.12	10,500
04 Jun 25	11.09000 +0.05	11.12	11.05	11.09	16,100
03 Jun 25	11.04000 +0.03	11.10	11.01	11.06	6,600
02 Jun 25	11.01000 +0.06	11.16	10.97	11.02	22,000
30 May 25	10.95000 -0.07	10.99	10.92	10.95	6,600
29 May 25	11.02000 +0.00	11.12	10.93	11.07	12,100
28 May 25	11.02000 +0.16	11.05	10.90	10.92	24,800
27 May 25	10.86000 -0.03	10.98	10.83	10.95	34,300
26 May 25	10.89000 +0.06	10.92	10.83	10.83	10,300
23 May 25	10.83000 +0.02	10.90	10.75	10.75	7,900
22 May 25	10.81000 +0.04	10.86	10.71	10.71	10,300
21 May 25	10.77000 -0.15	10.92	10.69	10.90	26,000
20 May 25	10.92000 +0.11	10.96	10.84	10.93	21,900
16 May 25	10.81000 +0.16	10.88	10.75	10.75	32,000
15 May 25	10.65000 +0.08	10.74	10.51	10.51	19,400
14 May 25	10.57000 +0.04	10.60	10.36	10.54	32,400
13 May 25	10.53000 +0.03	10.56	10.40	10.50	30,900
12 May 25	10.50000 +0.18	10.50	10.35	10.42	20,600
09 May 25	10.32000 +0.01	10.44	10.22	10.44	17,700
08 May 25	10.31000 +0.08	10.32	10.17	10.32	18,700
07 May 25	10.23000 +0.04	10.40	10.17	10.29	11,600
06 May 25	10.19000 -0.01	10.21	10.01	10.02	12,000
05 May 25	10.20000 -0.21	10.47	10.20	10.47	23,000
02 May 25	10.41000 +0.01	10.47	10.37	10.45	10,000
01 May 25	10.40000 +0.10	10.41	10.20	10.30	12,400
30 Apr 25	10.30000 +0.02	10.36	10.14	10.24	6,600
29 Apr 25	10.28000 +0.12	10.32	10.19	10.19	23,000
28 Apr 25	10.16000 +0.08	10.16	10.07	10.11	9,800
25 Apr 25	10.08000 -0.10	10.22	10.00	10.22	47,000
24 Apr 25	10.18000 -0.08	10.39	10.18	10.28	22,800
23 Apr 25	10.26000 +0.07	10.29	10.18	10.25	11,400
22 Apr 25	10.19000 +0.18	10.21	10.09	10.20	9,200
21 Apr 25	10.01000 -0.06	10.29	9.93	10.29	17,700
17 Apr 25	10.07000 -0.05	10.22	9.98	9.98	11,200
16 Apr 25	10.12000 +0.20	10.24	9.93	10.03	29,700
15 Apr 25	9.92000 +0.22	9.96	9.73	9.74	13,300
14 Apr 25	9.70000 -0.05	9.89	9.70	9.81	21,800
11 Apr 25	9.75000 +0.23	9.81	9.56	9.61	30,700
10 Apr 25	9.52000 -0.15	9.94	9.39	9.94	42,000
09 Apr 25	9.67000 +0.32	9.77	9.04	9.12	67,800
08 Apr 25	9.35000 -0.49	9.95	9.30	9.81	57,300
07 Apr 25	9.84000 -0.16	9.98	9.50	9.98	117,200
04 Apr 25	10.00000 -0.19	10.13	9.99	10.10	38,100
03 Apr 25	10.19000 +0.02	10.19	10.09	10.11	12,400
02 Apr 25	10.17000 -0.12	10.33	10.11	10.33	10,100
01 Apr 25	10.29000 +0.07	10.41	10.23	10.23	40,700
31 Mar 25	10.22000 -0.11	10.32	10.22	10.26	14,200
28 Mar 25	10.33000 -0.04	10.36	10.23	10.35	34,700
27 Mar 25	10.37000 -0.01	10.42	10.22	10.42	64,200
26 Mar 25	10.38000 -0.14	10.57	10.35	10.57	14,200
25 Mar 25	10.52000 +0.08	10.58	10.50	10.54	17,700
24 Mar 25	10.44000 +0.02	10.55	10.42	10.47	21,600
21 Mar 25	10.42000 -0.20	10.61	10.29	10.61	17,800
20 Mar 25	10.62000 +0.27	10.64	10.33	10.33	32,300
19 Mar 25	10.35000 +0.20	10.35	10.15	10.19	42,400
18 Mar 25	10.15000 -0.13	10.30	10.15	10.28	33,200
17 Mar 25	10.28000 +0.22	10.33	10.08	10.08	57,100
14 Mar 25	10.06000 +0.01	10.08	10.05	10.07	33,300
13 Mar 25	10.05000 +0.00	10.09	10.01	10.05	42,600
12 Mar 25	10.05000 -0.01	10.10	10.05	10.06	49,500
11 Mar 25	10.06000 +0.00	10.10	10.03	10.07	70,400
10 Mar 25	10.06000 -0.09	10.18	10.04	10.18	19,000
07 Mar 25	10.15000 +0.15	10.18	10.01	10.01	38,900
06 Mar 25	10.00000 -0.29	10.18	9.98	10.09	39,100
05 Mar 25	10.29000 +0.17	10.30	10.09	10.09	20,900
04 Mar 25	10.12000 -0.08	10.22	9.99	10.06	45,200
03 Mar 25	10.20000 +0.02	10.26	10.15	10.23	19,500
28 Feb 25	10.18000 -0.12	10.28	10.17	10.25	17,300
27 Feb 25	10.30000 -0.03	10.43	10.24	10.30	29,800
26 Feb 25	10.33000 +0.11	10.37	10.20	10.20	30,800
25 Feb 25	10.22000 +0.00	10.30	10.18	10.20	29,100
24 Feb 25	10.22000 -0.04	10.34	10.19	10.27	13,400
21 Feb 25	10.26000 -0.02	10.27	10.16	10.27	13,700
20 Feb 25	10.28000 -0.03	10.35	10.20	10.35	26,100
19 Feb 25	10.31000 +0.05	10.34	10.15	10.25	37,400
18 Feb 25	10.26000 -0.01	10.36	10.24	10.24	29,700
14 Feb 25	10.27000 -0.13	10.49	10.21	10.43	21,900
13 Feb 25	10.40000 +0.16	10.42	10.25	10.25	52,300
12 Feb 25	10.24000 -0.11	10.35	10.20	10.30	29,900
11 Feb 25	10.35000 -0.14	10.49	10.30	10.49	14,500
10 Feb 25	10.49000 +0.03	10.53	10.33	10.33	8,400
07 Feb 25	10.46000 -0.04	10.48	10.32	10.46	21,200
06 Feb 25	10.50000 -0.23	10.74	10.46	10.74	19,400
05 Feb 25	10.73000 +0.26	10.85	10.45	10.74	36,700
04 Feb 25	10.47000 +0.23	10.69	10.44	10.69	19,900
03 Feb 25	10.24000 -0.45	10.53	10.22	10.23	79,000
31 Jan 25	10.69000 -0.13	10.82	10.65	10.82	24,600
30 Jan 25	10.82000 +0.12	10.95	10.62	10.62	10,900
29 Jan 25	10.70000 -0.11	10.85	10.63	10.83	12,600
28 Jan 25	10.81000 -0.02	10.88	10.77	10.80	25,700
27 Jan 25	10.83000 -0.03	10.92	10.78	10.78	11,000
24 Jan 25	10.86000 +0.19	10.88	10.64	10.64	22,500
23 Jan 25	10.67000 +0.03	10.70	10.58	10.58	13,200
22 Jan 25	10.64000 +0.00	10.69	10.52	10.65	21,700
21 Jan 25	10.64000 +0.11	10.67	10.45	10.45	10,500
20 Jan 25	10.53000 +0.00	10.63	10.42	10.63	18,200
17 Jan 25	10.53000 -0.11	10.69	10.48	10.65	27,500
16 Jan 25	10.64000 +0.02	10.73	10.59	10.64	28,400
15 Jan 25	10.62000 +0.04	10.74	10.60	10.67	20,900
14 Jan 25	10.58000 -0.08	10.67	10.39	10.67	24,300
13 Jan 25	10.66000 +0.19	10.72	10.50	10.69	47,800
10 Jan 25	10.47000 -0.15	10.63	10.43	10.60	21,100
09 Jan 25	10.62000 +0.01	10.66	10.50	10.50	14,400
08 Jan 25	10.61000 -0.15	10.69	10.07	10.13	72,300
07 Jan 25	10.76000 -0.12	10.91	10.71	10.90	22,300
06 Jan 25	10.88000 -0.11	10.97	10.82	10.97	17,100
03 Jan 25	10.99000 +0.07	11.03	10.82	10.88	26,300
02 Jan 25	10.92000 +0.03	10.98	10.81	10.98	18,400
31 Dec 24	10.89000 -0.12	11.08	10.83	11.08	21,100
30 Dec 24	11.01000 -0.08	11.06	11.00	11.02	12,851
27 Dec 24	11.09000 +0.11	11.13	10.98	10.98	13,042
24 Dec 24	10.98000 -0.01	11.04	10.95	10.98	12,083
23 Dec 24	10.99000 -0.02	10.99	10.83	10.96	22,441
20 Dec 24	11.01000 +0.27	11.08	10.71	10.71	11,316
19 Dec 24	10.74000 -0.10	10.87	10.70	10.86	31,359
18 Dec 24	10.84000 -0.17	11.18	10.79	11.02	28,770
17 Dec 24	11.01000 +0.14	11.01	10.81	10.81	16,878
16 Dec 24	10.87000 -0.18	11.12	10.87	11.12	13,138
13 Dec 24	11.05000 -0.02	11.15	10.98	11.07	14,577
12 Dec 24	11.07000 -0.09	11.18	11.03	11.17	12,083
11 Dec 24	11.16000 +0.06	11.21	11.07	11.07	11,988
10 Dec 24	11.10000 -0.01	11.15	11.01	11.05	20,139
09 Dec 24	11.11000 -0.04	11.24	11.04	11.16	16,015
06 Dec 24	11.15000 -0.35	11.51	11.14	11.40	19,851
05 Dec 24	11.50000 +0.12	11.56	11.28	11.28	29,729
04 Dec 24	11.38000 +0.08	11.39	11.19	11.28	28,003
03 Dec 24	11.30000 +0.06	11.39	11.23	11.23	10,549
02 Dec 24	11.24000 -0.20	11.38	11.20	11.38	26,085
29 Nov 24	11.44000 -0.05	11.52	11.34	11.42	13,042
28 Nov 24	11.49000 +0.15	11.50	11.44	11.48	9,974
27 Nov 24	11.34000 +0.00	11.42	11.32	11.32	5,754
26 Nov 24	11.34000 -0.27	11.54	11.30	11.50	70,582
25 Nov 24	11.61000 +0.07	11.72	11.53	11.53	18,988
22 Nov 24	11.54000 +0.08	11.57	11.40	11.44	21,482
21 Nov 24	11.46000 -0.09	11.63	11.44	11.50	25,893
20 Nov 24	11.55000 -0.10	11.64	11.47	11.63	18,701
19 Nov 24	11.65000 -0.29	11.89	11.61	11.82	45,648
18 Nov 24	11.94000 -0.21	12.16	11.90	12.09	29,825
15 Nov 24	12.15000 -0.17	12.37	12.12	12.37	21,194
14 Nov 24	12.32000 +0.17	12.36	12.15	12.19	18,413
13 Nov 24	12.15000 -0.01	12.19	12.07	12.15	8,343
12 Nov 24	12.16000 +0.06	12.20	12.05	12.05	12,755
11 Nov 24	12.10000 +0.04	12.10	11.88	12.04	17,742
08 Nov 24	12.06000 +0.03	12.08	11.96	11.96	6,713
07 Nov 24	12.03000 +0.15	12.10	11.85	11.85	24,455
06 Nov 24	11.88000 -0.15	12.05	11.74	12.05	16,015
05 Nov 24	12.03000 -0.05	12.10	11.99	12.05	14,289
04 Nov 24	12.08000 -0.17	12.35	12.03	12.25	31,359
01 Nov 24	12.25000 +0.19	12.31	11.91	11.91	30,688
31 Oct 24	12.06000 -0.16	12.23	11.98	12.23	20,523
30 Oct 24	12.22000 -0.07	12.29	12.11	12.29	11,220
29 Oct 24	12.29000 +0.03	12.29	12.06	12.22	22,441
28 Oct 24	12.26000 -0.12	12.36	12.23	12.34	18,125
25 Oct 24	12.38000 -0.20	12.50	12.35	12.50	13,810
24 Oct 24	12.58000 -0.09	12.65	12.43	12.65	11,412
23 Oct 24	12.67000 -0.06	12.78	12.63	12.63	21,194
22 Oct 24	12.73000 +0.13	12.73	12.42	12.42	13,042
21 Oct 24	12.60000 -0.08	12.68	12.46	12.68	29,345
18 Oct 24	12.68000 +0.01	12.72	12.63	12.67	12,563
17 Oct 24	12.67000 +0.03	12.74	12.57	12.74	19,180
16 Oct 24	12.64000 +0.05	12.71	12.61	12.65	19,180
15 Oct 24	12.59000 +0.15	12.63	12.45	12.51	42,867
11 Oct 24	12.44000 +0.12	12.45	12.32	12.37	21,002
10 Oct 24	12.32000 +0.00	12.37	12.21	12.35	20,139
09 Oct 24	12.32000 +0.01	12.49	12.32	12.34	12,371
08 Oct 24	12.31000 +0.04	12.33	12.20	12.32	11,508
07 Oct 24	12.27000 +0.09	12.28	12.09	12.11	22,728
04 Oct 24	12.18000 -0.11	12.31	12.17	12.29	24,646
03 Oct 24	12.29000 -0.09	12.42	12.29	12.42	22,057
02 Oct 24	12.38000 +0.03	12.48	12.31	12.33	27,619
01 Oct 24	12.35000 -0.03	12.46	12.30	12.30	24,167
30 Sep 24	12.38000 +0.10	12.41	12.28	12.34	21,578
27 Sep 24	12.28000 -0.08	12.37	12.24	12.37	14,193
26 Sep 24	12.36000 -0.14	12.55	12.32	12.46	32,031
25 Sep 24	12.50000 +0.18	12.50	12.29	12.32	28,962
24 Sep 24	12.32000 +0.07	12.40	12.26	12.30	13,042
23 Sep 24	12.25000 -0.03	12.28	12.22	12.22	9,974
20 Sep 24	12.28000 +0.03	12.28	12.17	12.17	23,687
19 Sep 24	12.25000 +0.26	12.25	11.99	12.01	27,140
18 Sep 24	11.99000 -0.12	12.21	11.92	12.21	45,553
17 Sep 24	12.11000 -0.37	12.51	12.03	12.48	40,374
16 Sep 24	12.48000 -0.08	12.50	12.37	12.50	25,509
13 Sep 24	12.56000 +0.07	12.59	12.44	12.48	40,086
12 Sep 24	12.49000 +0.27	12.49	12.26	12.29	84,776
11 Sep 24	12.22000 +0.22	12.29	11.99	11.99	34,812
10 Sep 24	12.00000 -0.08	12.15	12.00	12.03	28,962
09 Sep 24	12.08000 +0.30	12.13	11.76	11.76	80,652
06 Sep 24	11.78000 -0.02	11.82	11.70	11.72	22,441
05 Sep 24	11.80000 +0.19	11.83	11.58	11.58	75,953
04 Sep 24	11.61000 +0.35	11.66	11.26	11.26	43,922
03 Sep 24	11.26000 -0.11	11.40	11.26	11.37	27,236
30 Aug 24	11.37000 +0.03	11.38	11.27	11.31	16,015
29 Aug 24	11.34000 +0.09	11.35	11.21	11.27	20,619
28 Aug 24	11.25000 +0.09	11.25	11.13	11.18	15,824
27 Aug 24	11.16000 -0.06	11.22	11.14	11.22	10,261
26 Aug 24	11.22000 +0.03	11.27	11.11	11.20	25,222
23 Aug 24	11.19000 +0.12	11.34	11.04	11.04	33,565
22 Aug 24	11.07000 +0.13	11.08	10.96	10.99	21,386
21 Aug 24	10.94000 +0.24	11.00	10.69	10.69	46,991
20 Aug 24	10.70000 -0.19	10.97	10.70	10.97	21,194
19 Aug 24	10.89000 +0.42	10.89	10.48	10.50	38,552
16 Aug 24	10.47000 +0.02	10.47	10.33	10.40	7,480
15 Aug 24	10.45000 -0.07	10.52	10.40	10.50	22,057
14 Aug 24	10.52000 +0.09	10.52	10.33	10.47	8,343
13 Aug 24	10.43000 +0.23	10.44	10.15	10.19	22,920
12 Aug 24	10.20000 -0.30	10.46	10.09	10.41	38,072
09 Aug 24	10.50000 -0.07	10.51	10.43	10.43	5,083
08 Aug 24	10.57000 +0.12	10.64	10.45	10.45	36,250
07 Aug 24	10.45000 +0.13	10.47	10.33	10.33	19,084
06 Aug 24	10.32000 -0.29	10.42	10.23	10.40	39,894
02 Aug 24	10.61000 +0.02	10.69	10.47	10.59	33,277
01 Aug 24	10.59000 -0.03	10.70	10.47	10.61	34,524
31 Jul 24	10.62000 -0.10	10.90	10.61	10.73	53,800
30 Jul 24	10.72000 +0.36	10.72	10.40	10.40	64,157
29 Jul 24	10.36000 +0.08	10.41	10.22	10.35	46,224
26 Jul 24	10.28000 +0.06	10.31	10.25	10.25	14,385
25 Jul 24	10.22000 +0.09	10.22	10.05	10.11	14,385
24 Jul 24	10.13000 +0.09	10.19	10.05	10.07	14,001
23 Jul 24	10.04000 -0.09	10.14	10.02	10.14	25,893
22 Jul 24	10.13000 +0.17	10.13	9.94	9.99	10,357
19 Jul 24	9.96000 -0.11	10.06	9.93	10.04	23,975
18 Jul 24	10.07000 -0.06	10.20	10.07	10.14	6,138
17 Jul 24	10.13000 +0.05	10.14	10.04	10.11	27,811
16 Jul 24	10.08000 +0.13	10.11	9.98	9.98	13,906
15 Jul 24	9.95000 -0.01	10.07	9.91	9.96	24,071
12 Jul 24	9.96000 +0.07	10.01	9.93	9.94	21,290
11 Jul 24	9.89000 +0.09	9.94	9.78	9.80	16,974
10 Jul 24	9.80000 +0.02	9.82	9.76	9.81	17,742
09 Jul 24	9.78000 -0.15	9.87	9.77	9.87	14,481
08 Jul 24	9.93000 +0.04	9.93	9.86	9.86	1,726
05 Jul 24	9.89000 +0.00	9.92	9.82	9.87	7,384
04 Jul 24	9.89000 +0.00	9.95	9.88	9.94	4,795
03 Jul 24	9.89000 +0.12	9.92	9.78	9.78	17,933
02 Jul 24	9.77000 +0.01	9.85	9.75	9.85	14,673
28 Jun 24	9.76000 -0.11	9.90	9.76	9.90	15,536
27 Jun 24	9.87000 +0.09	9.91	9.70	9.79	13,234
26 Jun 24	9.78000 +0.00	9.78	9.70	9.75	21,098
25 Jun 24	9.78000 -0.08	9.85	9.76	9.80	16,207
24 Jun 24	9.86000 +0.14	9.97	9.74	9.87	26,660
21 Jun 24	9.72000 -0.07	9.80	9.69	9.80	20,619
20 Jun 24	9.79000 -0.05	9.87	9.76	9.82	31,935
19 Jun 24	9.84000 -0.03	9.95	9.80	9.84	27,427
18 Jun 24	9.87000 -0.04	9.95	9.85	9.94	53,320
17 Jun 24	9.91000 -0.11	10.02	9.87	10.02	40,374
14 Jun 24	10.02000 -0.03	10.06	9.98	10.02	16,591
13 Jun 24	10.05000 -0.07	10.13	10.00	10.13	15,440
12 Jun 24	10.12000 -0.01	10.18	10.12	10.15	9,398
11 Jun 24	10.13000 +0.06	10.15	10.01	10.01	14,289
10 Jun 24	10.07000 +0.00	10.14	10.04	10.07	18,796
07 Jun 24	10.07000 -0.24	10.27	10.07	10.27	26,277
06 Jun 24	10.31000 +0.00	10.34	10.31	10.34	1,918
05 Jun 24	10.31000 +0.15	10.35	10.17	10.17	13,618
04 Jun 24	10.16000 +0.09	10.18	10.08	10.10	17,070
03 Jun 24	10.07000 -0.02	10.12	10.06	10.07	14,577
31 May 24	10.09000 -0.03	10.14	10.04	10.13	10,261
30 May 24	10.12000 +0.01	10.12	10.09	10.12	8,343
29 May 24	10.11000 +0.00	10.11	10.05	10.08	21,194
28 May 24	10.11000 -0.02	10.17	10.07	10.17	22,153
27 May 24	10.13000 +0.09	10.16	10.06	10.08	15,632
24 May 24	10.04000 +0.00	10.05	10.02	10.05	4,507
23 May 24	10.04000 +0.01	10.08	10.02	10.04	16,111
22 May 24	10.03000 +0.00	10.09	10.02	10.04	11,220
21 May 24	10.03000 -0.04	10.10	10.01	10.10	11,988
17 May 24	10.07000 -0.13	10.14	10.06	10.10	17,550
16 May 24	10.20000 -0.03	10.32	10.18	10.29	20,235
15 May 24	10.23000 +0.01	10.30	10.20	10.24	15,344
14 May 24	10.22000 +0.07	10.24	10.15	10.15	20,331
13 May 24	10.15000 +0.05	10.18	10.07	10.18	32,031
10 May 24	10.10000 +0.15	10.13	9.95	9.97	27,811
09 May 24	9.95000 -0.01	10.00	9.93	9.98	11,508
08 May 24	9.96000 +0.06	9.96	9.90	9.90	8,535
07 May 24	9.90000 -0.05	9.97	9.90	9.94	11,412
06 May 24	9.95000 +0.01	10.06	9.92	10.06	7,864
03 May 24	9.94000 -0.12	10.10	9.90	10.10	28,866
02 May 24	10.06000 +0.24	10.07	9.82	9.84	18,701
01 May 24	9.82000 -0.01	9.85	9.77	9.85	13,522
30 Apr 24	9.83000 -0.02	9.88	9.80	9.82	16,878
29 Apr 24	9.85000 +0.00	9.87	9.79	9.79	29,345
26 Apr 24	9.85000 -0.05	10.02	9.83	9.95	29,633
25 Apr 24	9.90000 -0.13	9.99	9.87	9.98	21,865
24 Apr 24	10.03000 -0.06	10.10	10.00	10.08	16,974
23 Apr 24	10.09000 +0.09	10.17	9.92	10.06	22,345
22 Apr 24	10.00000 +0.13	10.03	9.87	9.87	29,441
19 Apr 24	9.87000 +0.01	10.01	9.85	9.86	49,964
18 Apr 24	9.86000 +0.01	9.92	9.81	9.81	41,525
17 Apr 24	9.85000 -0.05	9.95	9.80	9.88	40,086
16 Apr 24	9.90000 +0.03	10.20	9.85	9.86	30,209
15 Apr 24	9.87000 -0.14	10.09	9.83	10.09	52,745
12 Apr 24	10.01000 +0.00	10.06	9.92	10.03	45,744
11 Apr 24	10.01000 -0.04	10.20	10.00	10.20	32,702
10 Apr 24	10.05000 -0.21	10.26	10.00	10.26	40,374
09 Apr 24	10.26000 -0.11	10.39	10.25	10.38	12,947
08 Apr 24	10.37000 +0.17	10.37	10.21	10.25	20,235
05 Apr 24	10.20000 +0.07	10.23	10.11	10.11	11,316
04 Apr 24	10.13000 -0.06	10.29	10.12	10.29	23,304
03 Apr 24	10.19000 -0.07	10.32	10.18	10.26	10,261
02 Apr 24	10.26000 -0.10	10.33	10.25	10.31	8,631
01 Apr 24	10.36000 +0.06	10.40	10.23	10.25	38,072
28 Mar 24	10.30000 +0.10	10.30	10.20	10.20	12,851
27 Mar 24	10.20000 +0.02	10.20	10.12	10.19	17,454
26 Mar 24	10.18000 +0.03	10.22	10.13	10.16	24,359
25 Mar 24	10.15000 -0.05	10.16	10.08	10.15	26,948
22 Mar 24	10.20000 -0.04	10.25	10.18	10.20	22,153
21 Mar 24	10.24000 +0.00	10.35	10.24	10.30	39,799
20 Mar 24	10.24000 -0.20	10.49	10.13	10.48	38,264
19 Mar 24	10.44000 +0.06	10.49	10.39	10.39	24,838
18 Mar 24	10.38000 +0.10	10.42	10.28	10.30	23,016
15 Mar 24	10.28000 +0.04	10.28	10.11	10.16	25,701
14 Mar 24	10.24000 +0.02	10.24	10.11	10.18	22,345
13 Mar 24	10.22000 -0.07	10.31	10.20	10.30	22,920
12 Mar 24	10.29000 -0.03	10.37	10.22	10.31	18,317
11 Mar 24	10.32000 -0.10	10.42	10.23	10.40	30,880
08 Mar 24	10.42000 +0.12	10.42	10.25	10.26	26,852
07 Mar 24	10.30000 +0.03	10.41	10.25	10.35	19,851
06 Mar 24	10.27000 -0.03	10.37	10.20	10.33	14,865
05 Mar 24	10.30000 +0.16	10.30	10.14	10.17	66,555
04 Mar 24	10.14000 -0.05	10.21	10.14	10.17	80,077
01 Mar 24	10.19000 +0.03	10.25	10.14	10.15	19,084
29 Feb 24	10.16000 -0.07	10.31	10.10	10.26	26,085
28 Feb 24	10.23000 -0.19	10.45	10.23	10.45	14,385
27 Feb 24	10.42000 +0.05	10.45	10.33	10.43	15,152
26 Feb 24	10.37000 -0.12	10.46	10.32	10.45	24,550
23 Feb 24	10.49000 -0.07	10.60	10.47	10.52	15,632
22 Feb 24	10.56000 -0.13	10.70	10.48	10.70	26,468
21 Feb 24	10.69000 +0.05	10.69	10.60	10.61	6,809
20 Feb 24	10.64000 +0.04	10.66	10.57	10.65	18,413
16 Feb 24	10.60000 -0.05	10.67	10.54	10.64	16,687
15 Feb 24	10.65000 +0.19	10.65	10.48	10.48	9,782
14 Feb 24	10.46000 +0.20	10.50	10.26	10.26	8,727
13 Feb 24	10.26000 -0.18	10.55	10.15	10.55	25,989
12 Feb 24	10.44000 +0.15	10.47	10.26	10.26	11,892
09 Feb 24	10.29000 -0.17	10.59	10.28	10.45	25,030
08 Feb 24	10.46000 -0.14	10.60	10.45	10.55	15,248
07 Feb 24	10.60000 +0.00	10.63	10.53	10.60	46,991
06 Feb 24	10.60000 -0.16	10.77	10.60	10.77	21,290
05 Feb 24	10.76000 -0.14	10.90	10.72	10.90	25,222
02 Feb 24	10.90000 -0.03	10.97	10.82	10.97	14,769
01 Feb 24	10.93000 +0.08	10.97	10.82	10.85	19,660
31 Jan 24	10.85000 -0.08	11.16	10.79	11.16	20,810
30 Jan 24	10.93000 -0.22	11.22	10.91	11.22	17,166
29 Jan 24	11.15000 +0.10	11.18	10.99	11.10	46,895
26 Jan 24	11.05000 +0.02	11.09	11.00	11.02	11,892
25 Jan 24	11.03000 +0.11	11.03	10.91	10.92	15,824
24 Jan 24	10.92000 +0.10	10.98	10.75	10.88	27,236
23 Jan 24	10.82000 +0.03	10.90	10.74	10.79	12,083
22 Jan 24	10.79000 -0.12	10.99	10.76	10.99	19,564
19 Jan 24	10.91000 +0.12	10.91	10.74	10.84	6,042
18 Jan 24	10.79000 -0.02	10.94	10.75	10.94	10,261
17 Jan 24	10.81000 -0.09	10.81	10.71	10.81	13,906
16 Jan 24	10.90000 -0.19	10.96	10.81	10.82	11,220
15 Jan 24	11.09000 +0.33	11.09	10.74	10.79	17,646
12 Jan 24	10.76000 -0.02	10.80	10.69	10.80	15,536
11 Jan 24	10.78000 -0.08	10.93	10.77	10.93	14,289
10 Jan 24	10.86000 -0.09	10.99	10.75	10.99	42,771
09 Jan 24	10.95000 -0.10	11.17	10.95	11.08	55,430
08 Jan 24	11.05000 +0.14	11.09	10.84	10.99	28,770
05 Jan 24	10.91000 +0.02	11.00	10.81	10.97	27,811
04 Jan 24	10.89000 +0.05	10.99	10.85	10.92	13,714
03 Jan 24	10.84000 -0.06	10.90	10.78	10.79	14,289
02 Jan 24	10.90000 +0.12	10.91	10.71	10.81	14,385
29 Dec 23	10.78000 +0.06	10.81	10.70	10.71	12,755
28 Dec 23	10.72000 +0.07	10.76	10.63	10.68	7,097
27 Dec 23	10.65000 +0.00	10.72	10.65	10.68	18,509
22 Dec 23	10.65000 -0.01	10.77	10.65	10.67	21,865
21 Dec 23	10.66000 +0.07	10.70	10.54	10.54	13,330
20 Dec 23	10.59000 -0.01	10.72	10.54	10.56	18,605
19 Dec 23	10.60000 -0.26	10.73	10.58	10.66	10,933
18 Dec 23	10.86000 +0.02	10.86	10.56	10.65	13,042
15 Dec 23	10.84000 +0.07	10.84	10.58	10.81	21,578
14 Dec 23	10.77000 +0.17	10.87	10.67	10.69	25,893
13 Dec 23	10.60000 +0.41	10.65	10.27	10.41	19,276
12 Dec 23	10.19000 -0.17	10.37	10.15	10.32	31,359
11 Dec 23	10.36000 -0.11	10.57	10.33	10.53	27,427
08 Dec 23	10.47000 +0.02	10.51	10.40	10.46	17,646
07 Dec 23	10.45000 -0.08	10.62	10.45	10.50	8,535
06 Dec 23	10.53000 +0.01	10.59	10.50	10.50	24,263
05 Dec 23	10.52000 -0.06	10.56	10.31	10.44	25,797
04 Dec 23	10.58000 -0.13	10.70	10.55	10.60	24,263
01 Dec 23	10.71000 +0.28	10.72	10.20	10.27	28,866
30 Nov 23	10.43000 +0.22	10.45	10.12	10.12	23,975
29 Nov 23	10.21000 -0.07	10.42	10.13	10.42	18,413
28 Nov 23	10.28000 -0.17	10.46	10.26	10.41	16,111
27 Nov 23	10.45000 +0.06	10.68	10.39	10.42	23,591
24 Nov 23	10.39000 +0.17	10.49	10.32	10.34	17,358
23 Nov 23	10.22000 +0.01	10.37	10.21	10.28	16,399
22 Nov 23	10.21000 +0.20	10.24	9.96	10.15	20,427
21 Nov 23	10.01000 -0.17	10.34	9.98	10.14	41,045
20 Nov 23	10.18000 +0.05	10.22	10.09	10.22	20,331
17 Nov 23	10.13000 -0.03	10.29	10.05	10.29	31,647
16 Nov 23	10.16000 -0.27	10.46	10.13	10.39	12,179
15 Nov 23	10.43000 +0.09	10.55	10.35	10.51	14,097
14 Nov 23	10.34000 +0.52	10.54	9.95	9.98	41,333
13 Nov 23	9.82000 -0.16	10.08	9.78	10.08	18,029
10 Nov 23	9.98000 +0.01	10.21	9.82	9.90	55,622
09 Nov 23	9.97000 -0.05	10.08	9.83	9.97	14,577
08 Nov 23	10.02000 +0.16	10.12	9.84	9.96	23,687
07 Nov 23	9.86000 -0.53	10.44	9.86	10.42	42,963
06 Nov 23	10.39000 -0.31	10.78	10.30	10.71	16,495
03 Nov 23	10.70000 +0.09	10.81	10.50	10.55	24,646
02 Nov 23	10.61000 +0.48	10.61	10.00	10.00	22,345
01 Nov 23	10.13000 +0.24	10.14	9.71	9.71	12,755
31 Oct 23	9.89000 +0.04	9.95	9.82	9.87	41,812
30 Oct 23	9.85000 -0.05	9.99	9.85	9.85	33,181
27 Oct 23	9.90000 -0.20	10.10	9.85	10.10	18,509
26 Oct 23	10.10000 +0.18	10.10	9.90	9.90	15,536
25 Oct 23	9.92000 +0.02	10.01	9.87	9.98	9,974
24 Oct 23	9.90000 +0.05	10.07	9.81	10.06	21,961
23 Oct 23	9.85000 -0.07	10.04	9.83	9.94	28,482
20 Oct 23	9.92000 -0.34	10.18	9.90	10.12	9,878
19 Oct 23	10.26000 +0.08	10.30	10.05	10.14	13,810
18 Oct 23	10.18000 -0.21	10.36	10.16	10.31	29,058
17 Oct 23	10.39000 -0.01	10.54	10.26	10.26	24,263
16 Oct 23	10.40000 +0.12	10.43	10.25	10.30	11,988
13 Oct 23	10.28000 -0.09	10.50	10.23	10.50	9,111
12 Oct 23	10.37000 -0.07	10.64	10.31	10.64	10,933
11 Oct 23	10.44000 -0.09	10.59	10.38	10.59	11,988
10 Oct 23	10.53000 -0.06	10.68	10.51	10.68	9,878
06 Oct 23	10.59000 +0.06	10.59	10.31	10.40	12,083
05 Oct 23	10.53000 +0.16	10.64	10.39	10.40	29,441
04 Oct 23	10.37000 +0.22	10.41	10.16	10.16	16,878
03 Oct 23	10.15000 -0.22	10.33	10.15	10.29	22,537
02 Oct 23	10.37000 -0.08	10.52	10.19	10.45	49,101
29 Sep 23	10.45000 +0.21	10.50	10.21	10.21	47,662
28 Sep 23	10.24000 +0.01	10.40	10.17	10.17	25,701
27 Sep 23	10.23000 +0.00	10.25	10.14	10.25	16,878
26 Sep 23	10.23000 -0.17	10.42	10.17	10.32	26,564
25 Sep 23	10.40000 -0.27	10.65	10.40	10.65	14,289
22 Sep 23	10.67000 +0.27	10.70	10.37	10.43	19,084
21 Sep 23	10.40000 -0.09	10.50	10.33	10.49	30,017
20 Sep 23	10.49000 +0.12	10.50	10.38	10.48	10,933
19 Sep 23	10.37000 +0.05	10.44	10.27	10.38	17,550
18 Sep 23	10.32000 -0.04	10.36	10.14	10.34	35,004
15 Sep 23	10.36000 -0.12	10.61	10.34	10.61	179,237
14 Sep 23	10.48000 -0.04	10.57	10.41	10.41	25,509
13 Sep 23	10.52000 +0.03	10.62	10.45	10.54	16,015
12 Sep 23	10.49000 -0.04	10.59	10.44	10.59	19,755
11 Sep 23	10.53000 +0.13	10.58	10.43	10.48	12,659
08 Sep 23	10.40000 +0.04	10.41	10.31	10.32	23,400
07 Sep 23	10.36000 -0.02	10.37	10.23	10.23	23,208
06 Sep 23	10.38000 +0.02	10.38	10.20	10.32	24,071
05 Sep 23	10.36000 -0.14	10.47	10.35	10.42	18,701
01 Sep 23	10.50000 +0.08	10.55	10.36	10.40	30,976
31 Aug 23	10.42000 -0.27	10.68	10.40	10.65	19,564
30 Aug 23	10.69000 -0.04	10.81	10.63	10.81	22,153
29 Aug 23	10.73000 -0.22	10.95	10.73	10.95	31,263
28 Aug 23	10.95000 +0.00	10.95	10.90	10.95	26,756
25 Aug 23	10.95000 +0.00	10.95	10.87	10.87	20,523
24 Aug 23	10.95000 -0.04	11.00	10.94	10.97	13,330
23 Aug 23	10.99000 -0.03	11.05	10.91	11.04	21,002
22 Aug 23	11.02000 -0.13	11.15	11.00	11.15	15,536
21 Aug 23	11.15000 -0.25	11.31	11.05	11.31	27,044
18 Aug 23	11.40000 -0.12	11.54	11.32	11.45	12,659
17 Aug 23	11.52000 +0.07	11.71	11.48	11.48	4,316
16 Aug 23	11.45000 -0.32	11.76	11.44	11.76	20,331
15 Aug 23	11.77000 -0.06	11.83	11.72	11.81	7,384
14 Aug 23	11.83000 +0.23	11.87	11.64	11.72	10,453
11 Aug 23	11.60000 -0.06	11.66	11.56	11.66	12,275
10 Aug 23	11.66000 -0.06	11.69	11.64	11.64	3,069
09 Aug 23	11.72000 -0.03	11.78	11.66	11.75	6,234
08 Aug 23	11.75000 -0.15	11.85	11.75	11.80	6,713
04 Aug 23	11.90000 +0.03	11.95	11.87	11.87	10,070
03 Aug 23	11.87000 -0.05	11.94	11.86	11.88	6,809
02 Aug 23	11.92000 -0.04	12.00	11.90	11.92	13,234
01 Aug 23	11.96000 +0.22	12.00	11.62	11.63	16,207
31 Jul 23	11.74000 +0.15	11.78	11.60	11.78	16,783
28 Jul 23	11.59000 -0.05	11.62	11.39	11.62	13,042
27 Jul 23	11.64000 -0.24	11.84	11.60	11.84	21,482
26 Jul 23	11.88000 -0.03	11.94	11.83	11.90	11,892
25 Jul 23	11.91000 -0.03	11.91	11.80	11.82	16,591
24 Jul 23	11.94000 +0.17	11.99	11.79	11.79	19,660
21 Jul 23	11.77000 -0.07	11.88	11.72	11.72	8,343
20 Jul 23	11.84000 +0.08	11.88	11.72	11.72	8,919
19 Jul 23	11.76000 +0.09	11.81	11.73	11.73	12,851
18 Jul 23	11.67000 -0.04	11.77	11.61	11.61	30,688
17 Jul 23	11.71000 +0.13	11.85	11.50	11.62	41,621
14 Jul 23	11.58000 -0.02	11.63	11.55	11.58	6,713
13 Jul 23	11.60000 -0.02	11.68	11.58	11.68	9,398
12 Jul 23	11.62000 +0.05	11.65	11.42	11.42	8,152
11 Jul 23	11.57000 +0.13	11.57	11.36	11.36	8,439
10 Jul 23	11.44000 +0.06	11.46	11.28	11.31	10,261
07 Jul 23	11.38000 -0.04	11.49	11.35	11.43	8,152
06 Jul 23	11.42000 -0.11	11.42	11.28	11.31	8,727
05 Jul 23	11.53000 -0.10	11.70	11.48	11.59	9,206
04 Jul 23	11.63000 +0.14	11.63	11.47	11.47	6,713
30 Jun 23	11.49000 -0.10	11.57	11.35	11.47	21,194
29 Jun 23	11.59000 +0.14	11.59	11.42	11.43	14,289
28 Jun 23	11.45000 -0.07	11.59	11.43	11.59	8,727
27 Jun 23	11.52000 +0.28	11.54	11.29	11.29	6,138
26 Jun 23	11.24000 +0.13	11.28	11.08	11.15	9,111
23 Jun 23	11.11000 +0.04	11.18	11.00	11.18	27,811
22 Jun 23	11.07000 -0.15	11.27	11.07	11.27	22,632
21 Jun 23	11.22000 -0.27	11.38	11.20	11.38	20,235
20 Jun 23	11.49000 -0.09	11.58	11.36	11.58	18,509
19 Jun 23	11.58000 +0.05	11.61	11.51	11.58	21,578
16 Jun 23	11.53000 -0.06	11.60	11.39	11.55	32,510
15 Jun 23	11.59000 -0.07	11.66	11.55	11.64	12,947
14 Jun 23	11.66000 +0.10	11.74	11.55	11.73	24,934
13 Jun 23	11.56000 -0.11	11.74	11.56	11.63	29,825
12 Jun 23	11.67000 -0.02	11.70	11.56	11.63	17,742
09 Jun 23	11.69000 +0.00	11.80	11.61	11.61	16,783
08 Jun 23	11.69000 -0.03	11.69	11.52	11.59	10,837
07 Jun 23	11.72000 +0.28	11.78	11.57	11.57	16,878
06 Jun 23	11.44000 -0.12	11.61	11.27	11.41	34,428
05 Jun 23	11.56000 -0.01	11.67	11.55	11.67	9,206
02 Jun 23	11.57000 +0.09	11.72	11.36	11.36	28,482
01 Jun 23	11.48000 +0.09	11.52	11.30	11.30	14,481
31 May 23	11.39000 +0.15	11.56	11.20	11.21	33,949
30 May 23	11.24000 -0.05	11.42	11.15	11.42	14,193
29 May 23	11.29000 +0.09	11.29	11.12	11.12	13,042
26 May 23	11.20000 +0.07	11.21	11.12	11.15	5,562
25 May 23	11.13000 -0.05	11.20	11.04	11.04	11,029
24 May 23	11.18000 +0.04	11.18	11.07	11.15	14,097
23 May 23	11.14000 +0.00	11.18	11.06	11.10	18,892
19 May 23	11.14000 +0.04	11.17	11.02	11.09	29,537
18 May 23	11.10000 -0.09	11.25	11.04	11.25	19,276
17 May 23	11.19000 -0.06	11.38	11.13	11.38	19,660
16 May 23	11.25000 -0.24	11.61	11.15	11.61	14,865
15 May 23	11.49000 -0.10	11.69	11.41	11.46	23,975
12 May 23	11.59000 +0.42	11.59	11.18	11.24	45,073
11 May 23	11.17000 -0.15	11.30	11.11	11.25	15,536
10 May 23	11.32000 +0.20	11.32	11.02	11.17	18,796
09 May 23	11.12000 -0.16	11.26	11.10	11.26	31,839
08 May 23	11.28000 +0.01	11.37	11.25	11.30	6,234
05 May 23	11.27000 +0.22	11.31	11.18	11.18	16,015
04 May 23	11.05000 -0.10	11.28	11.03	11.28	22,153
03 May 23	11.15000 -0.05	11.31	11.15	11.17	8,152
02 May 23	11.20000 -0.15	11.45	11.19	11.45	22,345
01 May 23	11.35000 -0.14	11.52	11.33	11.40	58,691
28 Apr 23	11.49000 -0.10	11.65	11.43	11.57	34,140
27 Apr 23	11.59000 +0.03	11.65	11.44	11.65	6,521
26 Apr 23	11.56000 -0.18	11.82	11.56	11.82	16,303
25 Apr 23	11.74000 +0.00	11.78	11.65	11.75	17,550
24 Apr 23	11.74000 -0.01	11.76	11.60	11.76	21,194
21 Apr 23	11.75000 +0.19	11.78	11.54	11.68	11,700
20 Apr 23	11.56000 -0.26	11.76	11.56	11.73	15,440
19 Apr 23	11.82000 +0.21	11.82	11.54	11.73	31,839
18 Apr 23	11.61000 -0.13	11.83	11.61	11.71	23,687
17 Apr 23	11.74000 +0.06	11.78	11.56	11.56	17,358
14 Apr 23	11.68000 +0.04	11.69	11.55	11.64	7,672
13 Apr 23	11.64000 +0.05	11.73	11.52	11.53	16,015
12 Apr 23	11.59000 -0.20	11.91	11.53	11.91	30,209
11 Apr 23	11.79000 +0.02	11.85	11.69	11.85	20,810
10 Apr 23	11.77000 +0.14	11.83	11.55	11.55	16,783
06 Apr 23	11.63000 -0.15	11.82	11.59	11.70	16,399
05 Apr 23	11.78000 +0.19	11.80	11.38	11.52	20,139
04 Apr 23	11.59000 -0.17	11.76	11.49	11.76	16,878
03 Apr 23	11.76000 +0.22	11.76	11.54	11.54	15,632
31 Mar 23	11.54000 -0.22	11.95	11.49	11.95	67,993
30 Mar 23	11.76000 -0.02	11.88	11.67	11.88	9,398
29 Mar 23	11.78000 -0.15	12.00	11.60	12.00	17,166
28 Mar 23	11.93000 -0.39	12.32	11.92	12.14	21,386
27 Mar 23	12.32000 +0.08	12.35	12.17	12.26	23,112
24 Mar 23	12.24000 +0.52	12.25	11.71	11.72	26,277
23 Mar 23	11.72000 +0.09	11.79	11.53	11.75	15,632
22 Mar 23	11.63000 +0.08	11.65	11.50	11.51	20,523
21 Mar 23	11.55000 -0.09	11.74	11.38	11.74	27,811
20 Mar 23	11.64000 +0.11	11.70	11.11	11.41	53,800
17 Mar 23	11.53000 -0.37	11.90	11.45	11.45	62,815
16 Mar 23	11.90000 +0.02	12.01	11.52	11.75	36,634
15 Mar 23	11.88000 -0.32	12.06	11.85	12.06	11,220
14 Mar 23	12.20000 +0.05	12.46	12.04	12.46	13,618
13 Mar 23	12.15000 -0.18	12.26	12.01	12.16	18,605
10 Mar 23	12.33000 -0.20	12.56	12.17	12.56	17,262
09 Mar 23	12.53000 -0.22	12.70	12.47	12.66	12,467
08 Mar 23	12.75000 -0.12	12.77	12.62	12.70	19,755
07 Mar 23	12.87000 -0.06	12.87	12.60	12.76	14,481
06 Mar 23	12.93000 +0.34	12.93	12.62	12.69	20,523
03 Mar 23	12.59000 +0.10	12.68	12.58	12.60	9,782
02 Mar 23	12.49000 -0.05	12.53	12.31	12.31	7,384
01 Mar 23	12.54000 -0.07	12.63	12.51	12.63	4,891
28 Feb 23	12.61000 +0.10	12.68	12.42	12.43	34,716
27 Feb 23	12.51000 +0.22	12.52	12.38	12.44	13,042
24 Feb 23	12.29000 -0.06	12.42	12.26	12.42	27,427
23 Feb 23	12.35000 -0.01	12.47	12.35	12.36	9,782
22 Feb 23	12.36000 -0.09	12.47	12.32	12.40	11,508
21 Feb 23	12.45000 -0.05	12.51	12.29	12.51	13,906
17 Feb 23	12.50000 +0.13	12.50	12.30	12.30	31,168
16 Feb 23	12.37000 +0.01	12.42	12.28	12.35	11,604
15 Feb 23	12.36000 +0.11	12.36	12.15	12.22	21,098
14 Feb 23	12.25000 +0.04	12.27	12.12	12.23	12,371
13 Feb 23	12.21000 -0.04	12.36	12.20	12.36	8,919
10 Feb 23	12.25000 -0.11	12.45	12.25	12.29	32,894
09 Feb 23	12.36000 +0.09	12.36	12.25	12.26	32,318
08 Feb 23	12.27000 -0.06	12.37	12.22	12.22	12,851
07 Feb 23	12.33000 -0.03	12.43	12.11	12.43	20,619
06 Feb 23	12.36000 -0.09	12.45	12.18	12.33	22,632
03 Feb 23	12.45000 -0.05	12.50	12.37	12.50	17,550
02 Feb 23	12.50000 +0.00	12.55	12.36	12.36	39,127
01 Feb 23	12.50000 +0.05	12.50	12.37	12.50	12,179
31 Jan 23	12.45000 +0.00	12.50	12.36	12.45	19,180
30 Jan 23	12.45000 -0.13	12.45	12.36	12.37	16,207
27 Jan 23	12.58000 +0.21	12.58	12.38	12.38	10,645
26 Jan 23	12.37000 +0.06	12.39	12.14	12.22	26,085
25 Jan 23	12.31000 +0.01	12.31	12.20	12.30	12,851
24 Jan 23	12.30000 -0.12	12.53	12.29	12.53	13,330
23 Jan 23	12.42000 +0.13	12.49	12.35	12.45	20,043
20 Jan 23	12.29000 +0.09	12.29	12.13	12.22	17,550
19 Jan 23	12.20000 -0.21	12.51	12.20	12.51	14,960
18 Jan 23	12.41000 -0.15	12.56	12.37	12.49	12,659
17 Jan 23	12.56000 -0.08	12.64	12.41	12.64	22,057
16 Jan 23	12.64000 +0.37	12.64	12.01	12.26	42,867
13 Jan 23	12.27000 -0.08	12.39	12.26	12.39	7,864
12 Jan 23	12.35000 -0.08	12.62	12.25	12.62	22,057
11 Jan 23	12.43000 +0.14	12.55	12.34	12.34	18,509
10 Jan 23	12.29000 +0.13	12.33	12.10	12.18	19,180
09 Jan 23	12.16000 -0.29	12.33	12.08	12.32	24,742
06 Jan 23	12.45000 -0.05	12.47	12.38	12.40	13,138
05 Jan 23	12.50000 -0.19	12.62	12.49	12.52	40,949
04 Jan 23	12.69000 +0.08	12.80	12.55	12.68	41,333
03 Jan 23	12.61000 -0.36	13.10	12.60	12.95	47,183
30 Dec 22	12.97000 +0.09	13.13	12.62	12.62	75,090
29 Dec 22	12.88000 +0.20	12.96	12.46	12.46	76,049
28 Dec 22	12.68000 +0.06	12.73	12.56	12.58	89,187
23 Dec 22	12.62000 +0.07	12.70	12.20	12.49	51,115
22 Dec 22	12.55000 +0.91	12.56	11.80	11.80	141,165
21 Dec 22	11.64000 +0.28	11.70	11.45	11.58	33,086
20 Dec 22	11.36000 +0.06	11.41	11.25	11.30	32,318
19 Dec 22	11.30000 +0.01	11.42	11.21	11.42	56,869
16 Dec 22	11.29000 -0.01	11.32	11.15	11.31	36,154
15 Dec 22	11.30000 +0.11	11.32	11.15	11.16	13,714
14 Dec 22	11.19000 +0.01	11.48	11.16	11.48	26,181
13 Dec 22	11.18000 +0.01	11.40	11.15	11.30	35,195
12 Dec 22	11.17000 -0.14	11.20	11.14	11.20	45,648
09 Dec 22	11.31000 +0.07	11.33	11.21	11.22	31,455
08 Dec 22	11.24000 -0.19	11.49	11.22	11.49	43,059
07 Dec 22	11.43000 +0.05	11.50	11.35	11.41	13,522
06 Dec 22	11.38000 +0.07	11.43	11.22	11.22	32,127
05 Dec 22	11.31000 -0.01	11.35	11.18	11.32	37,689
02 Dec 22	11.32000 -0.11	11.46	11.32	11.46	16,783
01 Dec 22	11.43000 +0.28	11.48	11.26	11.29	92,544
30 Nov 22	11.15000 -0.23	11.40	11.15	11.39	58,307
29 Nov 22	11.38000 -0.11	11.53	11.33	11.53	100,024
28 Nov 22	11.49000 -0.30	11.75	11.42	11.75	36,154
25 Nov 22	11.79000 -0.01	11.86	11.72	11.72	9,398
24 Nov 22	11.80000 +0.05	11.82	11.74	11.79	15,536
23 Nov 22	11.75000 +0.02	11.76	11.53	11.72	55,430
22 Nov 22	11.73000 -0.19	11.95	11.70	11.93	30,880
21 Nov 22	11.92000 -0.33	12.26	11.84	12.04	66,171
18 Nov 22	12.25000 +0.19	12.29	11.96	12.04	47,183
17 Nov 22	12.06000 +0.12	12.06	11.73	11.89	85,255
16 Nov 22	11.94500 +0.14	12.01	11.85	11.85	37,689
15 Nov 22	11.80000 +0.27	11.84	11.51	11.60	82,090
14 Nov 22	11.53000 +0.01	11.60	11.35	11.53	116,806
11 Nov 22	11.52000 -0.59	12.38	11.40	12.38	139,822
10 Nov 22	12.11000 +0.48	12.11	11.82	11.87	96,188
09 Nov 22	11.63000 -0.18	11.91	11.60	11.91	19,276
08 Nov 22	11.81000 -0.15	11.98	11.70	11.95	43,059
07 Nov 22	11.96000 +0.34	12.17	11.74	11.74	42,100
04 Nov 22	11.62000 -0.02	11.80	11.48	11.80	34,524
03 Nov 22	11.64000 -0.12	11.89	11.54	11.80	42,676
02 Nov 22	11.76000 -0.06	11.95	11.74	11.78	34,812
01 Nov 22	11.82000 -0.10	12.00	11.82	11.90	28,674
31 Oct 22	11.92000 -0.33	12.24	11.69	12.24	73,747
28 Oct 22	12.25000 -0.25	12.44	12.25	12.44	39,894
27 Oct 22	12.50000 -0.03	12.68	12.45	12.68	46,032
26 Oct 22	12.53000 -0.07	12.75	12.48	12.50	29,154
25 Oct 22	12.60500 +0.01	12.60	12.30	12.30	18,317
24 Oct 22	12.59000 +0.03	12.63	12.47	12.52	16,878
21 Oct 22	12.56000 -0.08	12.66	12.48	12.63	7,193
20 Oct 22	12.64000 +0.08	12.65	12.43	12.46	20,619
19 Oct 22	12.56000 -0.27	12.76	12.34	12.75	42,100
18 Oct 22	12.83000 -0.17	13.25	12.77	13.14	25,605
17 Oct 22	13.00000 +0.19	13.26	12.92	13.00	25,318
14 Oct 22	12.81000 +0.01	12.99	12.77	12.77	30,880
13 Oct 22	12.80000 +0.15	12.99	12.42	12.50	44,785
12 Oct 22	12.65000 +0.03	12.90	12.52	12.52	35,867
11 Oct 22	12.62000 +0.15	12.71	12.31	12.41	34,524
07 Oct 22	12.47000 -0.42	12.89	12.47	12.89	33,757
06 Oct 22	12.89000 -0.44	13.22	12.89	13.15	16,015
05 Oct 22	13.33000 -0.13	13.52	13.13	13.25	58,115
04 Oct 22	13.46000 +0.32	13.59	13.12	13.12	63,294
03 Oct 22	13.14000 -0.11	13.22	13.10	13.11	24,838
30 Sep 22	13.25000 +0.40	13.26	12.73	12.73	29,058
29 Sep 22	12.85000 -0.23	13.08	12.80	13.08	64,828
28 Sep 22	13.08000 +0.08	13.13	12.83	12.99	26,373
27 Sep 22	13.00000 -0.08	13.15	12.97	13.09	49,772
26 Sep 22	13.08000 -0.12	13.26	12.88	12.88	55,238
23 Sep 22	13.20000 -0.32	13.36	13.04	13.33	72,309
22 Sep 22	13.52000 -0.20	13.64	13.50	13.64	71,446
21 Sep 22	13.72000 +0.13	13.82	13.50	13.50	28,099
20 Sep 22	13.59000 -0.34	13.85	13.52	13.85	43,730
19 Sep 22	13.93000 -0.07	14.11	13.93	13.95	23,687
16 Sep 22	14.00000 -0.03	14.04	13.66	13.97	45,073
15 Sep 22	14.03000 +0.03	14.10	13.77	13.85	75,186
14 Sep 22	14.00000 -0.03	14.07	13.90	13.94	68,664
13 Sep 22	14.03000 +0.06	14.08	13.87	13.98	68,473
12 Sep 22	13.97000 +0.30	14.04	13.60	13.60	135,890
09 Sep 22	13.67000 +0.17	13.73	13.40	13.40	20,523
08 Sep 22	13.50000 -0.07	13.55	13.38	13.39	23,304
07 Sep 22	13.57000 +0.23	13.57	13.37	13.37	9,878
06 Sep 22	13.34000 +0.12	13.39	13.24	13.29	21,290
02 Sep 22	13.22000 +0.30	13.30	12.86	12.86	63,869
01 Sep 22	12.92000 +0.04	12.96	12.70	12.73	66,746
31 Aug 22	12.88000 -0.07	12.96	12.85	12.87	23,975
30 Aug 22	12.95000 -0.02	13.02	12.95	12.95	43,635
29 Aug 22	12.97000 +0.00	12.98	12.82	12.92	24,550
26 Aug 22	12.97000 -0.20	13.18	12.95	13.18	32,702
25 Aug 22	13.17000 +0.13	13.19	13.00	13.04	21,865
24 Aug 22	13.04000 +0.13	13.07	12.90	12.99	47,471
23 Aug 22	12.91000 -0.13	13.02	12.88	12.99	48,334
22 Aug 22	13.04000 +0.02	13.04	12.87	13.02	73,555
19 Aug 22	13.02000 +0.09	13.09	12.76	12.93	47,375
18 Aug 22	12.93000 -0.14	13.21	12.86	13.21	52,266
17 Aug 22	13.07000 -0.13	13.17	12.68	13.17	47,662
16 Aug 22	13.20000 -0.19	13.36	12.95	12.95	28,578
15 Aug 22	13.39000 +0.12	13.39	13.18	13.39	20,331
12 Aug 22	13.27000 -0.04	13.40	13.17	13.37	18,221
11 Aug 22	13.31000 +0.05	13.35	13.20	13.29	23,016
10 Aug 22	13.26000 +0.22	13.27	13.05	13.06	30,592
09 Aug 22	13.04000 -0.16	13.18	12.90	13.11	23,687
08 Aug 22	13.20000 +0.07	13.28	13.05	13.26	21,961
05 Aug 22	13.13000 -0.11	13.20	13.03	13.20	7,576
04 Aug 22	13.24000 -0.06	13.38	13.13	13.38	17,550
03 Aug 22	13.30000 +0.27	13.30	12.96	12.96	20,619
02 Aug 22	13.03000 -0.02	13.05	12.93	13.03	28,195
29 Jul 22	13.05000 +0.16	13.06	12.93	12.99	17,454
28 Jul 22	12.89000 -0.07	12.93	12.75	12.82	22,345
27 Jul 22	12.96000 -0.05	13.05	12.89	12.97	9,974
26 Jul 22	13.01000 -0.15	13.20	12.95	13.14	18,509
25 Jul 22	13.16000 +0.08	13.16	13.05	13.16	13,426
22 Jul 22	13.08000 +0.26	13.08	12.87	12.91	46,128
21 Jul 22	12.82000 +0.01	12.95	12.72	12.80	24,167
20 Jul 22	12.81000 -0.01	12.86	12.69	12.70	58,787
19 Jul 22	12.82000 +0.20	12.89	12.66	12.75	33,853
18 Jul 22	12.62000 +0.28	12.63	12.41	12.48	16,687
15 Jul 22	12.34000 +0.06	12.41	12.26	12.31	26,085
14 Jul 22	12.28000 -0.25	12.51	12.19	12.34	72,405
13 Jul 22	12.53000 -0.26	12.76	12.34	12.76	21,482
12 Jul 22	12.79000 -0.07	12.85	12.69	12.85	20,810
11 Jul 22	12.86000 -0.15	12.96	12.78	12.82	40,853
08 Jul 22	13.01000 -0.19	13.21	12.98	13.21	38,456
07 Jul 22	13.20000 +0.08	13.25	13.12	13.20	10,933
06 Jul 22	13.12000 +0.02	13.25	12.61	12.61	113,354
05 Jul 22	13.10000 +0.04	13.16	12.81	12.96	67,418
04 Jul 22	13.06000 -0.43	13.49	12.68	13.49	89,091
30 Jun 22	13.49000 +0.14	13.56	13.14	13.28	63,198
29 Jun 22	13.35000 -0.06	13.46	13.22	13.46	75,282
28 Jun 22	13.41000 +0.08	13.53	13.35	13.46	49,484
27 Jun 22	13.33000 +0.21	13.40	12.99	12.99	32,414
24 Jun 22	13.12000 +0.16	13.17	12.96	13.04	21,386
23 Jun 22	12.96000 -0.04	13.01	12.88	12.89	45,361
22 Jun 22	13.00000 -0.08	13.05	12.75	12.81	22,728
21 Jun 22	13.08000 -0.08	13.27	13.05	13.25	21,290
20 Jun 22	13.16000 +0.20	13.22	13.00	13.00	17,358
17 Jun 22	12.96000 +0.24	13.04	12.81	12.81	47,854
16 Jun 22	12.72000 -0.41	13.03	12.61	13.03	101,846
15 Jun 22	13.13000 +0.09	13.30	13.00	13.00	88,899
14 Jun 22	13.04000 +0.01	13.25	12.90	13.25	78,446
13 Jun 22	13.03000 -0.32	13.25	12.88	13.25	56,102
10 Jun 22	13.35000 -0.21	13.55	13.25	13.55	39,031
09 Jun 22	13.56000 +0.01	13.62	13.48	13.60	19,564
08 Jun 22	13.55000 -0.15	13.68	13.45	13.56	94,078
07 Jun 22	13.70000 -0.01	13.73	13.58	13.60	23,400
06 Jun 22	13.71000 -0.24	13.96	13.70	13.96	26,948
03 Jun 22	13.95000 -0.17	14.08	13.93	13.98	32,510
02 Jun 22	14.12000 +0.09	14.16	13.92	13.92	10,165
01 Jun 22	14.03000 -0.12	14.18	13.90	14.13	77,775
31 May 22	14.15000 +0.13	14.26	14.00	14.02	119,683
30 May 22	14.02000 +0.08	14.02	13.84	13.88	25,701
27 May 22	13.94000 +0.12	13.94	13.82	13.85	25,414
26 May 22	13.82000 +0.01	13.92	13.80	13.89	26,085
25 May 22	13.81000 -0.06	13.92	13.75	13.75	33,853
24 May 22	13.87000 -0.01	13.91	13.74	13.87	51,115
20 May 22	13.88000 -0.02	13.99	13.74	13.94	59,554
19 May 22	13.90000 +0.12	13.90	13.79	13.81	114,409
18 May 22	13.78000 -0.17	13.87	13.61	13.83	51,402
17 May 22	13.95000 +0.35	13.95	13.61	13.74	57,828
16 May 22	13.60000 -0.01	13.63	13.44	13.49	87,461
13 May 22	13.61000 +0.26	13.85	13.56	13.70	27,427
12 May 22	13.34500 +0.05	13.42	13.07	13.32	57,156
11 May 22	13.30000 +0.08	13.39	13.22	13.23	86,598
10 May 22	13.22000 +0.39	13.40	13.00	13.00	107,792
09 May 22	12.83000 -0.52	13.22	12.69	13.22	55,334
06 May 22	13.35000 +0.05	13.54	13.10	13.19	46,320
05 May 22	13.30000 -0.17	13.49	13.17	13.48	70,966
04 May 22	13.47000 +0.30	13.51	13.11	13.27	44,977
03 May 22	13.17000 +0.25	13.22	12.92	12.95	34,045
02 May 22	12.92000 -0.66	13.46	12.82	13.35	122,848
29 Apr 22	13.58000 -0.37	13.89	13.57	13.89	43,443
28 Apr 22	13.95000 +0.08	13.96	13.74	13.85	14,481
27 Apr 22	13.87000 -0.07	14.04	13.86	14.00	49,868
26 Apr 22	13.94000 -0.23	14.31	13.93	14.31	70,103
25 Apr 22	14.17000 +0.03	14.24	13.93	14.10	72,405
22 Apr 22	14.14000 +0.00	14.17	13.93	14.14	68,952
21 Apr 22	14.14000 -0.05	14.32	14.11	14.32	35,099
20 Apr 22	14.19000 -0.16	14.45	14.19	14.45	20,810
19 Apr 22	14.35000 +0.21	14.35	14.11	14.26	22,057
18 Apr 22	14.14000 -0.15	14.27	14.08	14.21	30,496
14 Apr 22	14.29000 +0.01	14.52	14.27	14.33	16,303
13 Apr 22	14.28000 +0.03	14.36	14.17	14.36	23,208
12 Apr 22	14.25000 -0.14	14.41	14.14	14.40	34,524
11 Apr 22	14.39000 -0.07	14.45	14.27	14.45	35,483
08 Apr 22	14.46000 +0.26	14.46	14.19	14.20	38,840
07 Apr 22	14.20000 +0.09	14.30	14.00	14.05	43,059
06 Apr 22	14.11000 -0.21	14.25	14.01	14.25	55,238
05 Apr 22	14.32000 +0.06	14.39	14.26	14.38	27,140
04 Apr 22	14.26000 -0.24	14.62	14.20	14.62	46,895
01 Apr 22	14.50000 -0.07	14.58	14.21	14.58	49,964
31 Mar 22	14.57000 +0.06	14.63	14.40	14.45	90,050
30 Mar 22	14.51000 -0.37	14.75	14.44	14.75	49,197
29 Mar 22	14.88000 +0.35	14.88	14.53	14.67	35,291
28 Mar 22	14.53000 -0.02	14.67	14.52	14.67	28,291
25 Mar 22	14.55000 -0.10	14.73	14.55	14.73	30,976
24 Mar 22	14.65000 -0.06	14.81	14.58	14.81	42,004
23 Mar 22	14.71000 +0.16	14.79	14.38	14.55	57,828
22 Mar 22	14.55000 -0.19	14.76	14.47	14.70	55,238
21 Mar 22	14.74000 +0.27	14.74	14.44	14.74	61,184
18 Mar 22	14.47000 +0.11	14.55	14.30	14.36	37,785
17 Mar 22	14.36000 +0.19	14.36	14.13	14.19	52,170
16 Mar 22	14.17000 +0.42	14.18	13.81	13.81	52,937
15 Mar 22	13.75000 +0.05	13.84	13.64	13.79	37,689
14 Mar 22	13.70000 +0.07	13.83	13.57	13.83	32,318
11 Mar 22	13.63000 +0.00	13.99	13.56	13.79	111,244
10 Mar 22	13.63000 -0.02	13.69	13.36	13.66	77,200
09 Mar 22	13.65000 +0.05	13.80	13.63	13.69	221,721
08 Mar 22	13.60000 -0.30	13.92	13.54	13.82	91,585
07 Mar 22	13.90000 -0.38	14.32	13.82	14.26	67,610
04 Mar 22	14.28000 -0.09	14.49	14.27	14.49	17,166
03 Mar 22	14.37000 -0.15	14.52	14.27	14.52	16,303
02 Mar 22	14.52000 +0.41	14.63	14.14	14.14	50,731
01 Mar 22	14.11000 -0.08	14.25	13.98	14.25	87,269
28 Feb 22	14.19000 -0.14	14.29	14.09	14.16	38,935
25 Feb 22	14.33000 +0.23	14.33	13.96	14.14	61,664
24 Feb 22	14.10000 -0.03	14.14	13.44	13.75	91,585
23 Feb 22	14.13000 +0.01	14.21	14.08	14.15	28,386
22 Feb 22	14.12000 -0.02	14.18	14.01	14.07	32,127
18 Feb 22	14.14000 -0.17	14.36	14.05	14.25	67,514
17 Feb 22	14.31000 -0.08	14.64	14.31	14.64	50,348
16 Feb 22	14.39000 -0.12	14.55	14.38	14.55	17,837
15 Feb 22	14.51000 +0.19	14.60	14.26	14.26	27,236
14 Feb 22	14.32000 -0.16	14.51	14.21	14.48	39,319
11 Feb 22	14.48000 -0.15	14.80	14.45	14.58	53,992
10 Feb 22	14.63000 +0.04	14.75	14.53	14.59	32,894
09 Feb 22	14.59000 +0.10	14.60	14.50	14.56	25,126
08 Feb 22	14.49000 -0.02	14.53	14.38	14.45	24,550
07 Feb 22	14.51000 +0.06	14.54	14.30	14.54	27,619
04 Feb 22	14.45000 +0.05	14.55	14.35	14.42	38,072
03 Feb 22	14.40000 +0.02	14.48	14.30	14.38	28,003
02 Feb 22	14.38000 -0.04	14.47	14.28	14.45	25,318
01 Feb 22	14.42000 +0.07	14.42	14.20	14.40	28,099
31 Jan 22	14.35000 -0.08	14.47	14.29	14.45	42,867
28 Jan 22	14.43000 +0.15	14.43	14.08	14.21	48,430
27 Jan 22	14.28000 +0.16	14.34	14.15	14.19	53,512
26 Jan 22	14.12000 +0.06	14.31	14.04	14.09	52,170
25 Jan 22	14.06000 -0.01	14.17	13.81	14.02	69,144
24 Jan 22	14.07000 -0.03	14.11	13.60	13.76	87,844
21 Jan 22	14.10000 -0.11	14.14	13.85	14.03	61,088
20 Jan 22	14.21000 +0.04	14.31	14.07	14.31	57,540
19 Jan 22	14.17000 -0.17	14.35	14.16	14.35	38,168
18 Jan 22	14.34000 -0.02	14.38	14.17	14.36	49,676
17 Jan 22	14.36000 +0.14	14.56	14.23	14.37	65,212
14 Jan 22	14.22000 -0.02	14.32	14.09	14.32	46,607
13 Jan 22	14.24000 +0.09	14.28	14.14	14.15	38,935
12 Jan 22	14.15000 -0.18	14.45	14.14	14.37	51,211
11 Jan 22	14.33000 +0.07	14.40	14.15	14.32	64,061
10 Jan 22	14.26000 -0.07	14.49	14.04	14.49	60,609
07 Jan 22	14.33000 +0.19	14.43	14.07	14.16	30,592
06 Jan 22	14.14000 -0.18	14.34	14.10	14.28	57,061
05 Jan 22	14.32000 -0.26	14.74	14.30	14.51	52,074
04 Jan 22	14.58000 -0.37	15.09	14.49	14.96	293,934
31 Dec 21	14.95000 +0.51	14.97	14.44	14.49	193,526
30 Dec 21	14.44000 +0.17	14.45	14.14	14.24	42,580
29 Dec 21	14.27000 +0.50	14.29	13.74	13.77	72,596
24 Dec 21	13.77000 +0.02	13.87	13.60	13.75	34,812
23 Dec 21	13.75000 +0.10	13.85	13.63	13.73	35,963
22 Dec 21	13.65000 +0.25	13.70	13.38	13.40	24,550
21 Dec 21	13.40000 +0.16	13.46	13.25	13.35	20,906
20 Dec 21	13.24000 -0.35	13.38	13.13	13.34	59,842
17 Dec 21	13.59000 -0.01	13.72	13.50	13.72	32,414
16 Dec 21	13.60000 -0.01	13.73	13.59	13.73	40,949
15 Dec 21	13.61000 +0.17	13.69	13.42	13.44	69,048
14 Dec 21	13.44000 -0.11	13.56	13.36	13.36	40,374
13 Dec 21	13.55000 -0.20	13.80	13.45	13.70	63,294
10 Dec 21	13.75000 +0.20	13.77	13.55	13.62	50,156
09 Dec 21	13.55000 -0.10	13.67	13.51	13.51	55,526
08 Dec 21	13.65000 +0.10	13.74	13.51	13.53	28,578
07 Dec 21	13.55000 +0.12	13.60	13.45	13.45	56,965
06 Dec 21	13.43000 +0.02	13.75	13.33	13.33	67,993
03 Dec 21	13.41000 +0.09	13.59	13.21	13.31	66,938
02 Dec 21	13.32000 +0.20	13.34	13.12	13.12	23,783
01 Dec 21	13.12000 +0.01	13.40	13.09	13.19	81,036
30 Nov 21	13.11000 -0.39	13.51	13.01	13.51	88,612
29 Nov 21	13.50000 -0.11	13.61	13.39	13.49	49,389
26 Nov 21	13.61000 -0.13	13.69	13.45	13.55	47,758
25 Nov 21	13.74000 +0.24	13.76	13.37	13.37	47,183
24 Nov 21	13.50000 +0.16	13.53	13.29	13.32	28,962
23 Nov 21	13.34000 +0.05	13.37	13.27	13.34	16,399
22 Nov 21	13.29000 +0.00	13.48	13.05	13.48	126,684
19 Nov 21	13.29000 -0.01	13.40	13.21	13.40	27,044
18 Nov 21	13.30000 -0.02	13.40	13.23	13.39	23,687
17 Nov 21	13.32000 +0.18	13.43	13.09	13.39	93,023
16 Nov 21	13.14000 -0.16	13.38	13.10	13.38	49,197
15 Nov 21	13.30000 -0.27	13.55	13.18	13.55	77,391
12 Nov 21	13.57000 -0.04	13.59	13.54	13.56	18,892
11 Nov 21	13.61000 +0.00	13.63	13.55	13.62	12,371
10 Nov 21	13.61000 +0.00	13.63	13.52	13.61	21,578
09 Nov 21	13.61000 -0.02	13.65	13.56	13.60	19,372
08 Nov 21	13.63000 +0.01	13.64	13.55	13.64	9,398
05 Nov 21	13.62000 -0.02	13.65	13.52	13.64	31,359
04 Nov 21	13.64000 +0.21	13.64	13.40	13.40	25,509
03 Nov 21	13.43000 +0.10	13.57	13.36	13.57	45,648
02 Nov 21	13.33000 -0.11	13.42	13.33	13.40	20,235
01 Nov 21	13.44000 +0.01	13.55	13.40	13.46	42,867
29 Oct 21	13.43000 +0.06	13.46	13.32	13.36	30,113
28 Oct 21	13.37000 -0.07	13.47	13.28	13.47	18,988
27 Oct 21	13.44000 -0.06	13.58	13.40	13.49	30,592
26 Oct 21	13.50000 +0.04	13.50	13.39	13.50	30,017
25 Oct 21	13.46000 +0.18	13.46	13.18	13.28	44,785
22 Oct 21	13.28000 -0.13	13.47	13.20	13.47	53,129
21 Oct 21	13.41000 -0.08	13.50	13.33	13.50	24,455
20 Oct 21	13.49000 +0.01	13.54	13.44	13.50	31,072
19 Oct 21	13.48000 +0.21	13.49	13.30	13.31	24,742
18 Oct 21	13.27000 +0.02	13.30	13.19	13.26	16,207
15 Oct 21	13.25000 +0.07	13.32	13.12	13.21	21,578
14 Oct 21	13.18000 +0.02	13.25	13.10	13.12	23,304
13 Oct 21	13.16000 +0.20	13.18	13.01	13.03	22,249
12 Oct 21	12.96000 -0.08	13.05	12.93	12.94	23,975
08 Oct 21	13.04000 +0.24	13.07	12.82	12.92	54,951
07 Oct 21	12.80000 +0.14	12.83	12.66	12.71	23,496
06 Oct 21	12.66000 -0.06	12.77	12.59	12.74	29,345
05 Oct 21	12.72000 -0.05	12.77	12.59	12.77	51,690
04 Oct 21	12.77000 -0.02	12.83	12.62	12.79	31,551
01 Oct 21	12.79000 +0.06	12.88	12.60	12.88	31,935
30 Sep 21	12.73000 +0.01	12.83	12.60	12.83	30,304
29 Sep 21	12.72000 -0.06	12.90	12.70	12.90	24,934
28 Sep 21	12.78000 -0.12	12.91	12.77	12.85	46,416
27 Sep 21	12.90000 +0.07	12.91	12.80	12.84	23,400
24 Sep 21	12.83000 +0.02	12.87	12.76	12.77	12,467
23 Sep 21	12.81000 -0.09	12.99	12.80	12.90	22,249
22 Sep 21	12.90000 +0.21	12.94	12.74	12.74	49,197
21 Sep 21	12.69000 +0.18	12.74	12.53	12.54	25,126
20 Sep 21	12.51000 -0.24	12.67	12.37	12.65	79,405
17 Sep 21	12.75000 +0.09	12.76	12.60	12.61	41,908
16 Sep 21	12.66000 +0.00	12.73	12.60	12.66	45,648
15 Sep 21	12.66000 -0.01	12.80	12.61	12.80	48,142
14 Sep 21	12.67000 +0.02	12.72	12.61	12.61	50,156
13 Sep 21	12.65000 -0.08	12.78	12.61	12.76	77,391
10 Sep 21	12.73000 -0.09	12.86	12.70	12.86	30,880
09 Sep 21	12.82000 -0.12	12.99	12.77	12.98	34,236
08 Sep 21	12.94000 +0.06	12.97	12.88	12.97	14,385
07 Sep 21	12.88000 -0.12	13.00	12.85	13.00	28,482
03 Sep 21	13.00000 +0.00	13.07	12.94	13.04	33,853
02 Sep 21	13.00000 -0.05	13.04	12.94	13.00	17,358
01 Sep 21	13.05000 +0.01	13.07	12.98	13.07	21,290
31 Aug 21	13.04000 -0.01	13.10	12.99	13.09	25,797
30 Aug 21	13.05000 -0.14	13.18	13.03	13.18	38,648
27 Aug 21	13.19000 +0.08	13.20	13.07	13.17	16,015
26 Aug 21	13.11000 +0.03	13.12	13.04	13.08	13,906
25 Aug 21	13.08000 -0.02	13.16	13.05	13.16	33,757
24 Aug 21	13.10000 +0.19	13.10	12.88	12.98	45,648
23 Aug 21	12.91000 +0.08	12.95	12.76	12.89	29,154
20 Aug 21	12.83000 +0.00	12.90	12.79	12.85	27,332
19 Aug 21	12.83000 -0.06	12.89	12.77	12.87	32,702
18 Aug 21	12.89000 +0.04	12.91	12.77	12.85	34,620
17 Aug 21	12.85000 -0.04	12.90	12.77	12.90	42,004
16 Aug 21	12.89000 +0.18	13.05	12.71	12.78	83,337
13 Aug 21	12.71000 -0.02	12.82	12.68	12.71	31,647
12 Aug 21	12.73000 +0.06	12.73	12.55	12.70	95,421
11 Aug 21	12.67000 +0.02	12.70	12.60	12.65	34,908
10 Aug 21	12.65000 +0.02	12.65	12.52	12.60	26,181
09 Aug 21	12.63000 +0.04	12.73	12.59	12.73	47,950
06 Aug 21	12.59000 -0.12	12.73	12.56	12.73	42,867
05 Aug 21	12.71000 -0.02	12.79	12.70	12.79	8,535
04 Aug 21	12.73000 -0.04	12.78	12.65	12.74	22,537
03 Aug 21	12.77000 +0.04	12.86	12.65	12.73	21,002
30 Jul 21	12.73000 +0.11	12.74	12.51	12.51	16,303
29 Jul 21	12.62000 -0.05	12.70	12.53	12.70	18,796
28 Jul 21	12.67000 -0.02	12.76	12.63	12.76	39,031
27 Jul 21	12.69000 -0.10	12.85	12.67	12.76	40,086
26 Jul 21	12.79000 +0.07	12.85	12.71	12.85	35,675
23 Jul 21	12.72000 +0.02	12.76	12.65	12.76	26,660
22 Jul 21	12.70000 -0.02	12.73	12.60	12.70	13,522
21 Jul 21	12.72000 -0.04	12.85	12.70	12.79	34,620
20 Jul 21	12.76000 +0.25	12.78	12.60	12.72	27,715
19 Jul 21	12.51000 -0.17	12.61	12.34	12.50	46,895
16 Jul 21	12.68000 -0.13	12.80	12.57	12.80	33,757
15 Jul 21	12.81000 +0.01	12.85	12.70	12.85	20,906
14 Jul 21	12.80000 +0.03	12.80	12.70	12.77	13,138
13 Jul 21	12.77000 -0.06	12.79	12.62	12.62	51,594
12 Jul 21	12.83000 +0.11	12.95	12.67	12.68	54,184
09 Jul 21	12.72000 +0.17	12.79	12.56	12.56	47,279
08 Jul 21	12.55000 +0.03	12.62	12.39	12.49	47,183
07 Jul 21	12.52000 -0.02	12.63	12.50	12.51	18,509
06 Jul 21	12.54000 +0.00	12.65	12.47	12.54	41,333
05 Jul 21	12.54000 -0.01	12.66	12.52	12.62	22,153
02 Jul 21	12.55000 +0.12	12.58	12.43	12.44	32,031
30 Jun 21	12.43000 +0.06	12.48	12.31	12.41	16,878
29 Jun 21	12.37000 -0.09	12.54	12.25	12.54	36,826
28 Jun 21	12.46000 -0.09	12.64	12.36	12.64	46,512
25 Jun 21	12.55000 -0.01	12.64	12.48	12.60	27,811
24 Jun 21	12.56000 +0.07	12.59	12.43	12.52	24,359
23 Jun 21	12.49000 +0.04	12.52	12.42	12.50	33,661
22 Jun 21	12.45000 +0.08	12.48	12.30	12.35	36,826
21 Jun 21	12.37000 +0.14	12.39	12.20	12.27	34,045
18 Jun 21	12.23000 -0.02	12.29	12.19	12.25	37,017
17 Jun 21	12.25000 -0.05	12.34	12.22	12.34	23,400
16 Jun 21	12.30000 +0.07	12.38	12.19	12.24	61,760
15 Jun 21	12.23000 +0.00	12.25	11.91	12.19	105,106
14 Jun 21	12.23000 -0.06	12.35	12.13	12.33	99,640
11 Jun 21	12.29000 +0.09	12.31	12.12	12.26	69,815
10 Jun 21	12.20000 +0.00	12.30	12.06	12.30	63,102
09 Jun 21	12.20000 -0.08	12.34	12.02	12.23	81,995
08 Jun 21	12.28000 -0.02	12.39	12.19	12.30	63,869
07 Jun 21	12.30000 -0.23	12.59	12.28	12.59	94,653
04 Jun 21	12.53000 +0.02	12.57	12.42	12.57	26,468
03 Jun 21	12.51000 +0.05	12.54	12.44	12.49	29,537
02 Jun 21	12.46000 +0.05	12.58	12.32	12.58	77,295
01 Jun 21	12.41000 -0.27	12.83	12.39	12.75	90,626
31 May 21	12.68000 +0.04	12.75	12.57	12.75	20,810
28 May 21	12.64000 -0.05	12.76	12.52	12.76	28,578
27 May 21	12.69000 +0.01	12.75	12.66	12.75	22,824
26 May 21	12.68000 +0.13	12.71	12.46	12.46	22,920
25 May 21	12.55000 +0.05	12.64	12.42	12.59	45,265
21 May 21	12.50000 +0.01	12.51	12.37	12.51	25,509
20 May 21	12.49000 -0.04	12.51	12.35	12.51	55,622
19 May 21	12.53000 +0.10	12.55	12.30	12.31	29,154
18 May 21	12.43000 +0.21	12.47	12.16	12.16	31,455
17 May 21	12.22000 +0.02	12.27	12.10	12.27	28,291
14 May 21	12.20000 +0.24	12.42	12.04	12.08	71,541
13 May 21	11.96000 +0.01	12.13	11.96	12.13	28,866
12 May 21	11.95000 -0.20	12.11	11.84	12.11	50,635
11 May 21	12.15000 -0.17	12.30	12.06	12.30	32,222
10 May 21	12.32000 +0.03	12.41	12.21	12.35	36,634
07 May 21	12.29000 +0.23	12.35	12.04	12.08	73,747
06 May 21	12.06000 +0.13	12.09	11.90	11.94	22,920
05 May 21	11.93000 +0.03	11.94	11.81	11.93	15,536
04 May 21	11.90000 -0.02	11.94	11.74	11.92	33,565
03 May 21	11.92000 +0.00	11.98	11.89	11.91	26,468
30 Apr 21	11.92000 -0.07	12.05	11.92	12.00	12,467
29 Apr 21	11.99000 +0.07	12.03	11.81	11.90	42,963
28 Apr 21	11.92000 +0.14	11.94	11.78	11.80	30,496
27 Apr 21	11.78000 +0.05	11.88	11.70	11.75	25,126
26 Apr 21	11.73000 +0.14	11.77	11.52	11.68	23,016
23 Apr 21	11.59000 +0.02	11.72	11.47	11.72	72,980
22 Apr 21	11.57000 -0.14	11.75	11.56	11.75	39,223
21 Apr 21	11.71000 +0.06	11.75	11.58	11.75	22,537
20 Apr 21	11.65000 -0.02	11.73	11.59	11.67	23,208
19 Apr 21	11.67000 -0.07	11.78	11.65	11.78	21,482
16 Apr 21	11.74000 +0.04	11.82	11.68	11.82	21,386
15 Apr 21	11.70000 -0.02	11.85	11.70	11.85	32,031
14 Apr 21	11.72000 -0.06	11.82	11.64	11.80	36,250
13 Apr 21	11.78000 +0.02	11.82	11.64	11.82	22,153
12 Apr 21	11.76000 -0.09	11.93	11.72	11.93	38,072
09 Apr 21	11.85000 +0.06	11.85	11.72	11.72	21,865
08 Apr 21	11.79000 +0.26	11.79	11.53	11.53	40,470
07 Apr 21	11.53000 -0.01	11.56	11.51	11.54	21,098
06 Apr 21	11.54000 +0.01	11.54	11.42	11.54	22,824
05 Apr 21	11.53000 +0.21	11.53	11.39	11.48	35,195
01 Apr 21	11.32000 -0.12	11.54	11.23	11.43	88,899
31 Mar 21	11.44000 +0.00	11.50	11.43	11.44	30,017
30 Mar 21	11.44000 -0.06	11.50	11.35	11.46	38,648
29 Mar 21	11.50000 -0.07	11.60	11.47	11.58	17,933
26 Mar 21	11.57000 +0.13	11.60	11.39	11.46	45,361
25 Mar 21	11.44000 +0.22	11.45	11.11	11.27	117,382
24 Mar 21	11.22000 -0.08	11.44	11.22	11.38	50,156
23 Mar 21	11.30000 -0.09	11.43	11.24	11.43	21,290
22 Mar 21	11.39000 +0.02	11.46	11.28	11.41	69,719
19 Mar 21	11.37000 +0.15	11.39	11.16	11.21	74,418
18 Mar 21	11.22000 -0.08	11.30	11.18	11.21	34,428
17 Mar 21	11.30000 +0.01	11.30	11.20	11.28	61,280
16 Mar 21	11.29000 -0.11	11.41	11.24	11.41	43,922
15 Mar 21	11.40000 +0.15	11.42	11.24	11.29	62,143
12 Mar 21	11.25000 -0.01	11.28	11.20	11.21	32,702
11 Mar 21	11.26000 +0.05	11.32	11.17	11.30	31,743
10 Mar 21	11.21000 -0.07	11.36	11.21	11.29	58,691
09 Mar 21	11.28000 +0.20	11.37	11.09	11.10	174,538
08 Mar 21	11.08000 +0.28	11.15	10.70	10.70	123,807
05 Mar 21	10.80000 +0.01	10.83	10.60	10.79	64,828
04 Mar 21	10.79000 -0.04	10.92	10.58	10.82	135,890
03 Mar 21	10.83000 +0.07	10.84	10.65	10.74	55,238
02 Mar 21	10.76000 +0.09	10.77	10.57	10.72	58,403
01 Mar 21	10.67000 -0.02	10.77	10.65	10.70	142,316
26 Feb 21	10.69000 -0.07	10.87	10.60	10.85	120,930
25 Feb 21	10.76000 -0.17	10.91	10.65	10.91	55,526
24 Feb 21	10.93000 +0.04	11.01	10.86	10.92	75,282
23 Feb 21	10.89000 -0.02	10.94	10.77	10.92	60,705
22 Feb 21	10.91000 -0.06	10.98	10.79	10.97	138,767
19 Feb 21	10.97000 -0.01	11.00	10.94	10.94	29,633
18 Feb 21	10.98000 -0.17	11.11	10.94	11.11	61,856
17 Feb 21	11.15000 +0.07	11.20	11.07	11.08	35,963
16 Feb 21	11.08000 -0.01	11.18	11.07	11.18	38,648
12 Feb 21	11.09000 +0.08	11.13	10.92	11.08	21,002
11 Feb 21	11.01000 -0.03	11.11	11.01	11.11	23,304
10 Feb 21	11.04000 +0.13	11.07	10.93	10.93	69,911
09 Feb 21	10.91000 -0.07	11.08	10.86	11.08	35,195
08 Feb 21	10.98000 -0.05	11.02	10.94	11.02	34,140
05 Feb 21	11.03000 +0.06	11.05	10.84	10.97	36,922
04 Feb 21	10.97000 +0.08	11.03	10.87	10.93	58,403
03 Feb 21	10.89000 -0.06	10.99	10.89	10.99	71,446
02 Feb 21	10.95000 +0.20	10.98	10.79	10.82	63,294
01 Feb 21	10.75000 +0.09	10.80	10.61	10.80	43,059
29 Jan 21	10.66000 -0.09	10.75	10.56	10.67	60,705
28 Jan 21	10.75000 +0.03	10.76	10.66	10.74	22,632
27 Jan 21	10.72000 -0.11	10.86	10.64	10.86	54,088
26 Jan 21	10.83000 +0.07	10.87	10.80	10.80	29,154
25 Jan 21	10.76000 -0.09	10.87	10.65	10.87	93,598
22 Jan 21	10.85000 -0.05	10.90	10.81	10.90	41,429
21 Jan 21	10.90000 -0.09	10.99	10.87	10.99	38,744
20 Jan 21	10.99000 -0.11	11.13	10.94	11.10	79,405
19 Jan 21	11.10000 +0.03	11.18	11.09	11.11	63,869
18 Jan 21	11.07000 +0.15	11.12	10.92	10.92	39,031
15 Jan 21	10.92000 +0.07	11.05	10.85	10.85	45,744
14 Jan 21	10.85000 +0.03	11.05	10.80	10.80	189,019
13 Jan 21	10.82000 +0.08	10.89	10.73	10.85	71,062
12 Jan 21	10.74000 -0.09	10.81	10.73	10.81	21,865
11 Jan 21	10.83000 +0.07	10.88	10.73	10.85	15,632
08 Jan 21	10.76000 -0.08	10.93	10.75	10.81	29,441
07 Jan 21	10.84000 +0.00	10.87	10.75	10.85	25,509
06 Jan 21	10.84000 +0.02	10.96	10.81	10.84	44,785
05 Jan 21	10.82000 +0.11	10.84	10.66	10.66	110,765
04 Jan 21	10.71000 +0.00	10.79	10.61	10.67	49,005
31 Dec 20	10.71000 -0.08	10.79	10.64	10.79	25,509
30 Dec 20	10.79000 -0.02	10.88	10.77	10.85	10,933
29 Dec 20	10.81000 -0.09	11.03	10.80	10.95	53,320
24 Dec 20	10.90000 +0.02	10.95	10.88	10.95	13,426
23 Dec 20	10.88000 -0.02	10.99	10.84	10.99	38,264
22 Dec 20	10.90000 -0.02	11.01	10.86	11.00	61,760
21 Dec 20	10.92000 -0.25	11.10	10.89	11.00	56,197
18 Dec 20	11.17000 -0.04	11.33	11.13	11.26	90,338
17 Dec 20	11.21000 -0.15	11.30	11.19	11.30	48,430
16 Dec 20	11.36000 +0.07	11.39	11.24	11.30	53,225
15 Dec 20	11.29000 +0.30	11.34	10.96	11.01	73,555
14 Dec 20	10.99000 -0.01	11.12	10.96	11.11	46,799
11 Dec 20	11.00000 +0.10	11.00	10.88	10.93	34,140
10 Dec 20	10.90000 +0.01	11.02	10.86	10.86	61,376
09 Dec 20	10.89000 -0.02	10.97	10.83	10.90	49,772
08 Dec 20	10.91000 +0.06	10.99	10.82	10.82	42,100
07 Dec 20	10.85000 -0.03	10.99	10.80	10.94	47,758
04 Dec 20	10.88000 +0.07	10.94	10.76	10.76	74,227
03 Dec 20	10.81000 +0.09	10.93	10.71	10.71	44,594
02 Dec 20	10.72000 -0.12	10.84	10.68	10.84	35,195
01 Dec 20	10.84000 +0.00	10.93	10.80	10.90	25,222
30 Nov 20	10.84000 -0.14	10.95	10.77	10.90	37,689
27 Nov 20	10.98000 -0.02	11.07	10.87	11.07	64,541
26 Nov 20	11.00000 +0.05	11.06	10.87	10.95	104,243
25 Nov 20	10.95000 +0.15	10.99	10.70	10.84	51,594
24 Nov 20	10.80000 -0.07	10.92	10.76	10.92	70,774
23 Nov 20	10.87000 -0.11	11.16	10.82	10.98	87,557
20 Nov 20	10.98000 +0.31	10.99	10.66	10.66	43,635
19 Nov 20	10.67000 +0.04	10.72	10.56	10.66	44,498
18 Nov 20	10.63000 -0.12	10.85	10.63	10.77	61,951
17 Nov 20	10.75000 -0.04	10.92	10.66	10.82	45,457
16 Nov 20	10.79000 +0.33	10.86	10.49	10.60	130,520
13 Nov 20	10.46000 +0.16	10.57	10.34	10.41	70,103
12 Nov 20	10.30000 -0.38	10.65	10.29	10.65	38,168
11 Nov 20	10.68000 +0.20	10.69	10.46	10.46	65,596
10 Nov 20	10.48000 +0.09	10.62	10.40	10.48	77,200
09 Nov 20	10.39000 +0.04	10.71	10.35	10.50	84,296
06 Nov 20	10.35000 -0.13	10.55	10.25	10.55	46,703
05 Nov 20	10.48000 +0.19	10.55	10.30	10.30	90,434
04 Nov 20	10.29000 +0.11	10.45	10.17	10.22	73,076
03 Nov 20	10.18000 +0.36	10.27	9.90	9.90	120,738
02 Nov 20	9.82000 +0.09	9.95	9.73	9.84	77,871
30 Oct 20	9.73000 -0.10	9.86	9.68	9.85	39,511
29 Oct 20	9.83000 -0.04	9.96	9.63	9.79	74,131
28 Oct 20	9.87000 -0.17	9.98	9.70	9.98	95,708
27 Oct 20	10.04000 +0.13	10.12	9.81	9.81	72,980
26 Oct 20	9.91000 -0.20	10.11	9.79	10.00	82,666
23 Oct 20	10.11000 +0.05	10.15	9.99	10.14	31,935
22 Oct 20	10.06000 -0.03	10.17	9.97	9.97	28,578
21 Oct 20	10.09000 +0.20	10.12	9.81	9.96	61,088
20 Oct 20	9.89000 -0.04	10.00	9.82	9.92	43,443
19 Oct 20	9.93000 -0.02	10.08	9.88	9.93	73,364
16 Oct 20	9.95000 -0.08	10.05	9.91	10.00	28,386
15 Oct 20	10.03000 +0.04	10.09	9.84	9.98	26,085
14 Oct 20	9.99000 -0.09	10.10	9.95	10.07	41,717
13 Oct 20	10.08000 -0.12	10.24	9.95	10.24	65,308
09 Oct 20	10.20000 +0.10	10.34	10.06	10.34	51,402
08 Oct 20	10.10000 +0.06	10.21	10.08	10.08	49,197
07 Oct 20	10.04000 -0.24	10.30	10.04	10.21	42,867
06 Oct 20	10.28000 -0.01	10.43	10.18	10.30	89,954
05 Oct 20	10.29000 +0.17	10.36	10.04	10.24	67,130
02 Oct 20	10.12000 +0.05	10.19	9.90	9.96	98,969
01 Oct 20	10.07000 +0.10	10.20	9.99	10.03	96,092
30 Sep 20	9.97000 +0.19	10.00	9.73	9.73	53,608
29 Sep 20	9.78000 -0.12	9.87	9.65	9.79	81,227
28 Sep 20	9.90000 +0.11	9.97	9.80	9.80	61,951
25 Sep 20	9.79000 +0.03	9.84	9.60	9.67	89,091
24 Sep 20	9.76000 -0.14	9.88	9.60	9.88	103,188
23 Sep 20	9.90000 -0.10	10.08	9.74	10.08	90,913
22 Sep 20	10.00000 +0.12	10.15	9.76	9.76	91,201
21 Sep 20	9.88000 -0.12	10.05	9.72	10.04	66,267
18 Sep 20	10.00000 -0.48	10.46	10.00	10.46	154,879
17 Sep 20	10.48000 +0.08	10.48	10.14	10.21	88,612
16 Sep 20	10.40000 +0.11	10.50	10.18	10.36	98,681
15 Sep 20	10.29000 +0.20	10.38	10.11	10.11	96,571
14 Sep 20	10.09000 -0.01	10.23	10.06	10.21	162,263
11 Sep 20	10.10000 +0.00	10.18	10.05	10.10	25,605
10 Sep 20	10.10000 -0.04	10.17	9.99	10.17	96,475
09 Sep 20	10.14000 +0.03	10.25	10.05	10.11	59,170
08 Sep 20	10.11000 +0.21	10.16	9.73	9.97	74,418
04 Sep 20	9.90000 -0.05	10.23	9.79	9.93	64,253
03 Sep 20	9.95000 -0.12	10.22	9.87	10.09	197,746
02 Sep 20	10.07000 +0.21	10.07	9.78	9.94	168,113
01 Sep 20	9.86000 +0.04	9.86	9.65	9.70	33,757
31 Aug 20	9.82000 -0.15	9.99	9.70	9.99	53,512
28 Aug 20	9.97000 +0.05	9.97	9.80	9.83	45,840
27 Aug 20	9.92000 +0.14	10.07	9.78	9.78	67,610
26 Aug 20	9.78000 +0.01	9.85	9.70	9.82	30,113
25 Aug 20	9.77000 +0.06	9.78	9.64	9.70	26,277
24 Aug 20	9.71000 +0.02	9.79	9.64	9.70	69,144
21 Aug 20	9.69000 -0.18	9.90	9.67	9.90	46,512
20 Aug 20	9.87000 +0.05	9.97	9.72	9.82	58,883
19 Aug 20	9.82000 -0.13	10.00	9.82	10.00	74,994
18 Aug 20	9.95000 +0.03	10.00	9.74	9.91	62,047
17 Aug 20	9.92000 +0.25	9.95	9.70	9.70	85,831
14 Aug 20	9.67000 -0.04	9.79	9.63	9.78	43,059
13 Aug 20	9.71000 -0.17	9.94	9.66	9.88	39,415
12 Aug 20	9.88000 +0.15	9.90	9.67	9.74	50,827
11 Aug 20	9.73000 +0.12	9.82	9.64	9.64	39,223
10 Aug 20	9.61000 +0.03	9.74	9.45	9.58	48,813
07 Aug 20	9.58000 -0.16	9.80	9.57	9.74	37,881
06 Aug 20	9.74000 +0.24	9.75	9.49	9.60	41,621
05 Aug 20	9.50000 -0.28	9.86	9.49	9.79	50,252
04 Aug 20	9.78000 +0.33	9.80	9.42	9.59	56,197
31 Jul 20	9.45000 -0.16	9.61	9.40	9.59	18,221
30 Jul 20	9.61000 -0.01	9.68	9.52	9.68	30,784
29 Jul 20	9.62000 -0.17	9.82	9.53	9.68	52,266
28 Jul 20	9.79000 +0.27	9.86	9.50	9.53	52,745
27 Jul 20	9.52000 +0.04	9.55	9.41	9.55	61,568
24 Jul 20	9.48000 +0.18	9.55	9.30	9.33	47,183
23 Jul 20	9.30000 -0.13	9.54	9.25	9.54	30,880
22 Jul 20	9.43000 +0.01	9.62	9.40	9.45	44,210
21 Jul 20	9.42000 -0.01	9.47	9.34	9.43	29,058
20 Jul 20	9.43000 +0.15	9.47	9.21	9.24	34,140
17 Jul 20	9.28000 -0.14	9.48	9.25	9.34	45,840
16 Jul 20	9.42000 -0.12	9.64	9.28	9.53	58,787
15 Jul 20	9.54000 +0.18	9.65	9.31	9.31	57,732
14 Jul 20	9.36000 +0.24	9.37	9.01	9.06	84,392
13 Jul 20	9.12000 +0.02	9.30	9.12	9.15	41,141
10 Jul 20	9.10000 -0.08	9.27	9.05	9.20	58,307
09 Jul 20	9.18000 +0.12	9.25	9.04	9.04	95,612
08 Jul 20	9.06000 -0.17	9.21	9.06	9.15	22,441
07 Jul 20	9.23000 +0.14	9.23	8.95	9.04	70,582
06 Jul 20	9.09000 +0.08	9.29	9.01	9.08	48,046
03 Jul 20	9.01000 -0.16	9.25	9.01	9.11	46,799
02 Jul 20	9.17000 -0.09	9.39	9.13	9.28	53,225
30 Jun 20	9.26000 +0.32	9.26	8.90	8.97	73,843
29 Jun 20	8.94000 -0.22	9.10	8.88	9.10	49,293
26 Jun 20	9.16000 -0.15	9.34	8.96	9.33	160,824
25 Jun 20	9.31000 -0.02	9.43	9.20	9.26	58,979
24 Jun 20	9.33000 -0.10	9.34	9.15	9.26	63,102
23 Jun 20	9.43000 +0.23	9.46	9.14	9.14	84,967
22 Jun 20	9.20000 +0.19	9.20	8.84	9.04	43,251
19 Jun 20	9.01000 -0.36	9.44	8.98	9.44	85,639
18 Jun 20	9.37000 +0.27	9.49	9.09	9.09	82,762
17 Jun 20	9.10000 -0.20	9.31	8.99	9.31	44,881
16 Jun 20	9.30000 +0.05	9.58	9.17	9.42	62,527
15 Jun 20	9.25000 +0.02	9.33	8.84	8.84	54,855
12 Jun 20	9.23000 +0.30	9.29	8.90	9.19	65,692
11 Jun 20	8.93000 -0.33	9.15	8.80	9.15	128,602
10 Jun 20	9.26000 -0.42	9.73	9.26	9.73	119,587
09 Jun 20	9.68000 -0.32	9.89	9.66	9.87	104,243
08 Jun 20	10.00000 +0.45	10.11	9.62	9.82	217,118
05 Jun 20	9.55000 +0.10	10.02	9.52	9.52	287,604
04 Jun 20	9.45000 +0.18	9.50	9.10	9.26	88,228
03 Jun 20	9.27000 +0.57	9.35	8.65	8.72	194,389
02 Jun 20	8.70000 +0.03	8.78	8.61	8.72	59,842
01 Jun 20	8.67000 -0.12	8.89	8.54	8.58	73,651
29 May 20	8.79000 -0.10	8.93	8.58	8.84	46,703
28 May 20	8.89000 -0.21	9.05	8.81	9.00	73,651
27 May 20	9.10000 +0.05	9.17	8.80	9.08	107,504
26 May 20	9.05000 -0.15	9.38	8.74	9.37	165,811
25 May 20	9.20000 +0.82	9.23	8.44	8.44	132,342
22 May 20	8.38000 +0.22	8.45	8.11	8.30	127,739
21 May 20	8.16000 +0.15	8.30	7.93	7.96	125,150
20 May 20	8.01000 +0.08	8.18	7.99	8.02	172,908
19 May 20	7.93000 +0.58	8.00	7.37	7.60	214,241
15 May 20	7.35000 +0.23	7.37	7.03	7.09	88,995
14 May 20	7.12000 +0.26	7.14	6.62	6.71	98,106
13 May 20	6.86000 -0.22	7.08	6.63	7.08	220,762
12 May 20	7.08000 -0.20	7.32	6.97	7.25	141,357
11 May 20	7.28000 -0.40	7.68	7.23	7.67	174,250
08 May 20	7.68000 +0.21	7.69	7.35	7.49	109,422
07 May 20	7.47000 -0.05	7.56	7.35	7.46	97,818
06 May 20	7.52000 +0.04	7.54	7.38	7.54	51,115
05 May 20	7.48000 -0.12	7.79	7.40	7.54	80,268
04 May 20	7.60000 -0.09	7.60	7.31	7.52	99,640
01 May 20	7.69000 -0.20	7.81	7.35	7.81	150,851
30 Apr 20	7.89000 -0.25	8.30	7.87	8.14	142,603
29 Apr 20	8.14000 +0.19	8.46	7.97	7.97	192,663
28 Apr 20	7.95000 -0.09	8.12	7.88	8.09	87,365
27 Apr 20	8.04000 +0.43	8.05	7.59	7.59	88,708
24 Apr 20	7.61000 +0.14	7.74	7.35	7.35	113,162
23 Apr 20	7.47000 -0.20	7.62	7.25	7.53	88,612
22 Apr 20	7.67000 +0.05	7.81	7.51	7.58	89,091
21 Apr 20	7.62000 -0.34	8.00	7.50	7.75	110,285
20 Apr 20	7.96000 -0.22	8.17	7.80	8.05	128,602
17 Apr 20	8.18000 +0.47	8.22	7.89	7.89	86,694
16 Apr 20	7.71000 -0.19	7.99	7.63	7.95	162,646
15 Apr 20	7.90000 -0.12	7.99	7.53	7.99	147,494
14 Apr 20	8.02000 +0.04	8.28	7.80	8.10	111,052
13 Apr 20	7.98000 -0.34	8.57	7.60	8.57	160,633
09 Apr 20	8.32000 +0.15	8.76	8.15	8.44	213,090
08 Apr 20	8.17000 +0.63	8.31	7.47	7.61	236,585
07 Apr 20	7.54000 +0.58	7.63	7.05	7.38	165,619
06 Apr 20	6.96000 +0.24	7.17	6.63	6.93	68,089
03 Apr 20	6.72000 +0.04	6.79	6.30	6.79	98,681
02 Apr 20	6.68000 -0.21	7.74	6.61	7.00	107,216
01 Apr 20	6.89000 -0.49	7.26	6.74	7.26	105,970
31 Mar 20	7.38000 +0.19	7.61	7.12	7.12	115,847
30 Mar 20	7.19000 -0.24	7.50	6.96	7.37	147,398
27 Mar 20	7.43000 +0.00	8.00	6.74	7.13	279,836
26 Mar 20	7.43000 -0.07	8.28	7.10	7.78	331,622
25 Mar 20	7.50000 +1.68	7.79	5.94	6.05	415,535
24 Mar 20	5.82000 +0.43	6.14	5.47	5.47	220,091
23 Mar 20	5.39000 -1.06	6.36	5.30	6.10	259,985
20 Mar 20	6.45000 -0.16	7.15	6.45	6.88	334,307
19 Mar 20	6.61000 -0.64	6.96	6.00	6.34	229,297
18 Mar 20	7.25000 -1.08	8.16	6.00	6.30	573,098
17 Mar 20	8.33000 +0.04	8.93	8.01	8.42	208,774
16 Mar 20	8.29000 -1.10	8.65	8.02	8.02	171,949
13 Mar 20	9.39000 +0.17	10.00	8.90	9.81	244,161
12 Mar 20	9.22000 -1.08	9.53	8.67	8.67	334,307
11 Mar 20	10.30000 -0.72	10.82	10.23	10.82	182,690
10 Mar 20	11.02000 +0.32	11.10	10.54	10.96	177,703
09 Mar 20	10.70000 -1.11	11.51	10.60	10.65	393,382
06 Mar 20	11.81000 -0.16	11.92	11.52	11.75	448,524
05 Mar 20	11.97000 -0.43	12.48	11.77	12.48	89,187
04 Mar 20	12.40000 +0.44	12.40	12.01	12.01	111,052
03 Mar 20	11.96000 +0.21	12.10	11.69	11.89	224,118
02 Mar 20	11.75000 +0.44	11.80	11.34	11.34	172,908
28 Feb 20	11.31000 -0.71	11.85	11.31	11.75	272,836
27 Feb 20	12.02000 -0.39	12.41	11.76	12.41	238,695
26 Feb 20	12.41000 -0.12	12.59	12.26	12.26	121,409
25 Feb 20	12.53000 -0.08	12.68	12.45	12.61	142,316
24 Feb 20	12.61000 -0.18	12.66	12.30	12.65	74,035
21 Feb 20	12.79000 -0.01	12.81	12.78	12.81	67,418
20 Feb 20	12.80000 -0.03	12.83	12.70	12.83	66,459
19 Feb 20	12.83000 +0.12	12.83	12.67	12.74	40,949
18 Feb 20	12.71000 -0.08	12.78	12.70	12.77	34,140
14 Feb 20	12.79000 +0.05	12.85	12.68	12.75	70,582
13 Feb 20	12.74000 +0.16	12.75	12.50	12.50	72,309
12 Feb 20	12.58000 +0.09	12.67	12.53	12.58	54,663
11 Feb 20	12.49000 +0.15	12.59	12.40	12.43	46,991
10 Feb 20	12.34000 +0.10	12.40	12.25	12.28	77,583
07 Feb 20	12.24000 +0.01	12.39	12.17	12.39	244,833
06 Feb 20	12.23000 -0.20	12.40	12.23	12.34	54,184
05 Feb 20	12.43000 +0.08	12.43	12.32	12.35	72,309
04 Feb 20	12.35000 +0.01	12.46	12.15	12.46	92,544
03 Feb 20	12.34000 -0.08	12.45	12.20	12.27	65,116
31 Jan 20	12.42000 -0.01	12.55	12.32	12.50	50,060
30 Jan 20	12.43000 -0.15	12.55	12.36	12.55	46,416
29 Jan 20	12.58000 +0.01	12.67	12.57	12.67	41,237
28 Jan 20	12.57000 +0.04	12.61	12.47	12.54	45,744
27 Jan 20	12.53000 +0.01	12.56	12.41	12.54	59,266
24 Jan 20	12.52000 +0.01	12.58	12.50	12.58	43,155
23 Jan 20	12.51000 -0.06	12.60	12.49	12.60	47,758
22 Jan 20	12.57000 -0.03	12.66	12.54	12.60	48,334
21 Jan 20	12.60000 -0.07	12.65	12.45	12.64	132,630
20 Jan 20	12.67000 -0.09	12.79	12.58	12.79	97,243
17 Jan 20	12.76000 -0.07	12.89	12.70	12.83	92,639
16 Jan 20	12.83000 +0.18	12.84	12.65	12.65	62,047
15 Jan 20	12.65000 +0.04	12.77	12.59	12.59	79,885
14 Jan 20	12.61000 +0.01	12.61	12.50	12.59	104,819
13 Jan 20	12.60000 +0.14	12.60	12.42	12.46	62,623
10 Jan 20	12.46000 +0.16	12.46	12.29	12.30	94,941
09 Jan 20	12.30000 +0.11	12.32	12.14	12.15	114,696
08 Jan 20	12.19000 +0.15	12.21	12.07	12.12	290,769
07 Jan 20	12.04000 -0.02	12.14	12.00	12.02	43,251
06 Jan 20	12.06000 -0.06	12.24	11.90	12.24	121,985
03 Jan 20	12.12000 +0.22	12.14	11.87	11.87	91,201
02 Jan 20	11.90000 -0.25	12.15	11.89	12.12	101,079
31 Dec 19	12.15000 +0.03	12.21	12.08	12.17	23,208
30 Dec 19	12.12000 -0.20	12.34	12.12	12.33	70,582
27 Dec 19	12.32000 +0.03	12.41	12.27	12.30	62,623
24 Dec 19	12.29000 +0.00	12.35	12.20	12.25	65,404
23 Dec 19	12.29000 -0.01	12.29	12.12	12.25	119,491
20 Dec 19	12.30000 +0.08	12.36	12.17	12.22	82,570
19 Dec 19	12.22000 -0.05	12.30	12.12	12.25	145,001
18 Dec 19	12.27000 +0.02	12.37	12.24	12.37	63,006
17 Dec 19	12.25000 +0.07	12.35	12.18	12.19	189,786
16 Dec 19	12.18000 +0.12	12.19	12.07	12.11	85,735
13 Dec 19	12.06000 +0.04	12.06	11.76	11.95	148,933
12 Dec 19	12.02000 -0.18	12.33	11.98	12.26	226,612
11 Dec 19	12.20000 -0.31	12.58	12.20	12.52	107,888
10 Dec 19	12.51000 -0.11	12.77	12.51	12.67	144,617
09 Dec 19	12.62000 +0.19	12.74	12.41	12.41	234,092
06 Dec 19	12.43000 +0.07	12.70	12.36	12.39	163,605
05 Dec 19	12.36000 +0.13	12.41	12.14	12.14	209,637
04 Dec 19	12.23000 +0.19	12.23	11.67	11.69	735,649
03 Dec 19	12.04000 -0.05	12.13	11.99	12.10	46,799
02 Dec 19	12.09000 -0.05	12.19	12.02	12.12	75,857
29 Nov 19	12.14000 -0.08	12.30	12.08	12.30	63,869
28 Nov 19	12.22000 +0.02	12.31	12.13	12.13	87,844
27 Nov 19	12.20000 +0.24	12.23	11.97	12.02	77,295
26 Nov 19	11.96000 -0.09	12.09	11.96	12.02	75,665
25 Nov 19	12.05000 +0.00	12.05	11.97	12.00	63,006
22 Nov 19	12.05000 +0.05	12.05	11.88	11.97	59,074
21 Nov 19	12.00000 -0.10	12.09	11.85	12.09	103,764
20 Nov 19	12.10000 +0.10	12.14	11.97	12.01	103,860
19 Nov 19	12.00000 +0.02	12.16	11.90	11.94	175,018
18 Nov 19	11.98000 +0.20	11.98	11.69	11.69	133,109
15 Nov 19	11.78000 +0.28	11.78	11.50	11.56	129,657
14 Nov 19	11.50000 +0.05	11.50	11.40	11.44	37,017
13 Nov 19	11.45000 +0.18	11.45	11.29	11.29	59,458
12 Nov 19	11.27000 -0.08	11.40	11.26	11.40	54,279
11 Nov 19	11.35000 +0.05	11.39	11.25	11.37	54,663
08 Nov 19	11.30000 +0.03	11.32	11.25	11.28	52,074
07 Nov 19	11.27000 -0.12	11.38	11.25	11.38	55,238
06 Nov 19	11.39000 +0.11	11.39	11.25	11.32	31,743
05 Nov 19	11.28000 -0.14	11.45	11.27	11.43	82,954
04 Nov 19	11.42000 -0.08	11.60	11.42	11.53	52,170
01 Nov 19	11.50000 +0.02	11.50	11.38	11.49	45,361
31 Oct 19	11.48000 +0.01	11.53	11.37	11.45	49,101
30 Oct 19	11.47000 -0.07	11.54	11.39	11.50	111,724
29 Oct 19	11.54000 -0.11	11.66	11.48	11.66	98,010
28 Oct 19	11.65000 -0.04	11.70	11.56	11.70	82,090
25 Oct 19	11.69000 -0.01	11.75	11.63	11.63	53,033
24 Oct 19	11.70000 +0.03	11.77	11.65	11.65	152,002
23 Oct 19	11.67000 -0.03	11.75	11.65	11.70	95,229
22 Oct 19	11.70000 +0.10	11.71	11.52	11.52	130,616
21 Oct 19	11.60000 +0.02	11.63	11.36	11.58	142,220
18 Oct 19	11.58000 -0.06	11.66	11.55	11.64	90,146
17 Oct 19	11.64000 +0.06	11.73	11.60	11.60	79,789
16 Oct 19	11.58000 -0.07	11.67	11.51	11.65	102,901
15 Oct 19	11.65000 -0.02	11.72	11.52	11.52	103,188
11 Oct 19	11.67000 +0.07	11.72	11.60	11.62	130,616
10 Oct 19	11.60000 +0.17	11.64	11.44	11.45	163,030
09 Oct 19	11.43000 +0.14	11.43	11.29	11.29	82,666
08 Oct 19	11.29000 +0.01	11.29	11.23	11.26	45,265
07 Oct 19	11.28000 +0.08	11.29	11.16	11.16	129,177
04 Oct 19	11.20000 +0.03	11.23	10.97	11.17	85,351
03 Oct 19	11.17000 +0.19	11.17	10.97	10.97	60,992
02 Oct 19	10.98000 -0.09	11.06	10.90	10.99	141,069
01 Oct 19	11.07000 -0.02	11.12	11.05	11.09	214,337
30 Sep 19	11.09000 +0.02	11.16	11.04	11.04	118,341
27 Sep 19	11.07000 -0.02	11.12	11.02	11.02	119,012
26 Sep 19	11.09000 -0.04	11.18	11.09	11.13	86,118
25 Sep 19	11.13000 +0.02	11.16	11.06	11.06	73,459
24 Sep 19	11.11000 +0.12	11.13	10.94	10.95	187,964
23 Sep 19	10.99000 +0.10	10.99	10.86	10.86	79,213
20 Sep 19	10.89000 -0.04	10.93	10.78	10.91	108,079
19 Sep 19	10.93000 +0.08	10.95	10.87	10.87	198,417
18 Sep 19	10.85000 +0.07	10.87	10.78	10.79	164,756
17 Sep 19	10.78000 +0.09	10.78	10.69	10.69	115,464
16 Sep 19	10.69000 +0.24	10.69	10.50	10.53	163,701
13 Sep 19	10.45000 -0.05	10.59	10.45	10.54	88,036
12 Sep 19	10.50000 +0.02	10.55	10.41	10.48	64,061
11 Sep 19	10.48000 +0.00	10.54	10.42	10.48	165,523
10 Sep 19	10.48000 +0.02	10.50	10.44	10.50	370,749
09 Sep 19	10.46000 -0.02	10.55	10.43	10.51	42,196
06 Sep 19	10.48000 +0.00	10.56	10.46	10.48	87,077
05 Sep 19	10.48000 +0.02	10.54	10.44	10.47	76,336
04 Sep 19	10.46000 +0.05	10.46	10.39	10.44	40,182
03 Sep 19	10.41000 +0.04	10.43	10.30	10.30	31,359
30 Aug 19	10.37000 +0.02	10.43	10.34	10.34	18,221
29 Aug 19	10.35000 -0.07	10.37	10.30	10.35	41,525
28 Aug 19	10.42000 +0.12	10.42	10.28	10.31	50,827
27 Aug 19	10.30000 -0.08	10.42	10.29	10.36	85,543
26 Aug 19	10.38000 -0.07	10.47	10.36	10.46	40,278
23 Aug 19	10.45000 +0.02	10.50	10.40	10.45	38,744
22 Aug 19	10.43000 +0.05	10.45	10.36	10.36	45,361
21 Aug 19	10.38000 -0.07	10.48	10.37	10.48	51,882
20 Aug 19	10.45000 -0.08	10.54	10.44	10.50	26,660
19 Aug 19	10.53000 +0.08	10.57	10.45	10.45	56,293
16 Aug 19	10.45000 +0.04	10.46	10.37	10.37	28,386
15 Aug 19	10.41000 +0.02	10.46	10.35	10.38	88,612
14 Aug 19	10.39000 -0.06	10.50	10.34	10.42	56,389
13 Aug 19	10.45000 +0.05	10.46	10.36	10.39	38,360
12 Aug 19	10.40000 -0.05	10.47	10.37	10.43	32,798
09 Aug 19	10.45000 -0.01	10.52	10.40	10.46	46,799
08 Aug 19	10.46000 -0.05	10.60	10.42	10.55	73,076
07 Aug 19	10.51000 +0.01	10.60	10.45	10.51	71,254
06 Aug 19	10.50000 +0.00	10.51	10.33	10.41	90,146
02 Aug 19	10.50000 -0.08	10.58	10.48	10.56	24,742
01 Aug 19	10.58000 +0.00	10.63	10.53	10.57	64,924
31 Jul 19	10.58000 +0.06	10.61	10.42	10.42	64,157
30 Jul 19	10.52000 -0.07	10.58	10.49	10.58	38,072
29 Jul 19	10.59000 +0.01	10.63	10.57	10.62	44,881
26 Jul 19	10.58000 +0.01	10.63	10.56	10.63	98,873
25 Jul 19	10.57000 +0.03	10.62	10.53	10.55	73,555
24 Jul 19	10.54000 -0.06	10.63	10.53	10.59	64,828
23 Jul 19	10.60000 +0.04	10.60	10.55	10.56	47,950
22 Jul 19	10.56000 -0.01	10.59	10.50	10.59	51,307
19 Jul 19	10.57000 +0.00	10.60	10.50	10.57	48,525
18 Jul 19	10.57000 -0.01	10.59	10.50	10.56	82,378
17 Jul 19	10.58000 +0.01	10.58	10.50	10.58	71,350
16 Jul 19	10.57000 -0.05	10.64	10.54	10.60	71,637
15 Jul 19	10.62000 +0.02	10.66	10.55	10.59	55,430
12 Jul 19	10.60000 -0.01	10.63	10.53	10.60	35,291
11 Jul 19	10.61000 +0.10	10.63	10.51	10.51	81,515
10 Jul 19	10.51000 +0.06	10.55	10.46	10.49	102,709
09 Jul 19	10.45000 -0.01	10.50	10.45	10.47	65,596
08 Jul 19	10.46000 -0.01	10.50	10.45	10.47	106,353
05 Jul 19	10.47000 -0.01	10.47	10.40	10.46	87,365
04 Jul 19	10.48000 +0.03	10.48	10.43	10.44	106,257
03 Jul 19	10.45000 +0.06	10.45	10.40	10.41	204,459
02 Jul 19	10.39000 +0.06	10.41	10.35	10.37	219,995
28 Jun 19	10.33000 +0.00	10.35	10.25	10.30	275,041
27 Jun 19	10.33000 -0.04	10.35	10.25	10.35	95,133
26 Jun 19	10.37000 -0.06	10.42	10.33	10.41	134,548
25 Jun 19	10.43000 +0.00	10.43	10.40	10.43	148,837
24 Jun 19	10.43000 +0.02	10.43	10.40	10.40	80,077
21 Jun 19	10.41000 -0.02	10.43	10.40	10.43	100,983
20 Jun 19	10.43000 +0.00	10.43	10.40	10.42	104,147
19 Jun 19	10.43000 +0.01	10.43	10.41	10.43	105,874
18 Jun 19	10.42000 -0.01	10.44	10.42	10.44	99,832
17 Jun 19	10.43000 +0.01	10.44	10.40	10.41	82,186
14 Jun 19	10.42000 +0.02	10.44	10.40	10.42	113,354
13 Jun 19	10.40000 -0.39	10.45	10.38	10.45	433,852
12 Jun 19	10.79000 +0.00	10.85	10.76	10.83	45,169
11 Jun 19	10.79000 +0.00	10.85	10.76	10.78	41,429
10 Jun 19	10.79000 +0.04	10.85	10.75	10.78	42,388
07 Jun 19	10.75000 +0.01	10.84	10.69	10.75	90,817
06 Jun 19	10.74000 -0.01	10.75	10.65	10.73	33,949
05 Jun 19	10.75000 +0.13	10.79	10.59	10.60	79,118
04 Jun 19	10.62000 +0.05	10.64	10.50	10.59	26,181
03 Jun 19	10.57000 +0.14	10.60	10.32	10.42	78,638
31 May 19	10.43000 -0.08	10.46	10.36	10.40	44,114
30 May 19	10.51000 +0.01	10.54	10.45	10.46	38,264
29 May 19	10.50000 -0.02	10.54	10.40	10.52	42,292
28 May 19	10.52000 -0.01	10.59	10.51	10.56	23,687
27 May 19	10.53000 +0.06	10.55	10.47	10.50	52,074
24 May 19	10.47000 -0.08	10.55	10.45	10.54	76,432
23 May 19	10.55000 -0.03	10.56	10.53	10.54	17,358
22 May 19	10.58000 -0.04	10.69	10.56	10.69	29,058
21 May 19	10.62000 +0.01	10.76	10.55	10.76	53,704
17 May 19	10.61000 -0.01	10.69	10.60	10.64	28,578
16 May 19	10.62000 -0.09	10.78	10.55	10.73	108,559
15 May 19	10.71000 +0.16	10.74	10.56	10.56	48,621
14 May 19	10.55000 -0.02	10.61	10.52	10.52	28,962
13 May 19	10.57000 -0.01	10.57	10.45	10.56	26,564
10 May 19	10.58000 +0.06	10.60	10.51	10.60	30,017
09 May 19	10.52000 -0.04	10.56	10.43	10.55	31,743
08 May 19	10.56000 -0.04	10.64	10.54	10.64	13,522
07 May 19	10.60000 +0.02	10.64	10.55	10.58	29,537
06 May 19	10.58000 -0.02	10.58	10.48	10.55	42,388
03 May 19	10.60000 +0.02	10.63	10.52	10.58	34,236
02 May 19	10.58000 +0.03	10.60	10.53	10.60	34,236
01 May 19	10.55000 -0.11	10.65	10.54	10.63	58,211
30 Apr 19	10.66000 +0.00	10.69	10.60	10.67	17,837
29 Apr 19	10.66000 -0.04	10.69	10.60	10.68	47,471
26 Apr 19	10.70000 +0.07	10.70	10.60	10.63	38,552
25 Apr 19	10.63000 -0.07	10.71	10.63	10.66	36,538
24 Apr 19	10.70000 +0.03	10.73	10.65	10.67	34,524
23 Apr 19	10.67000 -0.04	10.74	10.65	10.65	31,359
22 Apr 19	10.71000 -0.02	10.75	10.67	10.75	35,483
18 Apr 19	10.73000 +0.08	10.73	10.63	10.65	54,951
17 Apr 19	10.65000 -0.04	10.74	10.65	10.69	40,182
16 Apr 19	10.69000 +0.03	10.70	10.64	10.66	34,812
15 Apr 19	10.66000 +0.01	10.69	10.64	10.66	40,374
12 Apr 19	10.65000 +0.00	10.68	10.63	10.67	26,852
11 Apr 19	10.65000 -0.01	10.75	10.63	10.75	42,484
10 Apr 19	10.66000 -0.03	10.71	10.63	10.70	35,963
09 Apr 19	10.69000 -0.01	10.71	10.63	10.66	15,248
08 Apr 19	10.70000 +0.04	10.71	10.66	10.70	25,222
05 Apr 19	10.66000 -0.05	10.74	10.65	10.74	40,182
04 Apr 19	10.71000 -0.01	10.75	10.64	10.75	53,608
03 Apr 19	10.72000 -0.01	10.76	10.68	10.73	27,715
02 Apr 19	10.73000 -0.05	10.78	10.73	10.78	20,906
01 Apr 19	10.78000 +0.00	10.80	10.74	10.79	50,060
29 Mar 19	10.78000 -0.01	10.78	10.75	10.78	12,755
28 Mar 19	10.79000 -0.01	10.80	10.73	10.80	34,140
27 Mar 19	10.80000 +0.06	10.80	10.77	10.77	76,816
26 Mar 19	10.74000 -0.04	10.80	10.73	10.78	65,020
25 Mar 19	10.78000 +0.06	10.79	10.72	10.72	49,676
22 Mar 19	10.72000 -0.03	10.79	10.62	10.79	68,377
21 Mar 19	10.75000 +0.01	10.78	10.72	10.77	56,773
20 Mar 19	10.74000 -0.03	10.76	10.72	10.76	14,001
19 Mar 19	10.77000 +0.06	10.77	10.67	10.70	53,512
18 Mar 19	10.71000 +0.06	10.77	10.70	10.70	52,841
15 Mar 19	10.65000 -0.05	10.72	10.63	10.70	51,594
14 Mar 19	10.70000 -0.02	10.74	10.65	10.74	26,277
13 Mar 19	10.72000 +0.06	10.77	10.67	10.77	25,605
12 Mar 19	10.66000 -0.02	10.76	10.65	10.68	35,387
11 Mar 19	10.68000 +0.02	10.72	10.65	10.66	77,583
08 Mar 19	10.66000 -0.06	10.70	10.56	10.68	32,798
07 Mar 19	10.72000 +0.05	10.73	10.68	10.68	33,661
06 Mar 19	10.67000 +0.06	10.74	10.64	10.65	53,896
05 Mar 19	10.61000 -0.04	10.68	10.58	10.63	36,538
04 Mar 19	10.65000 +0.10	10.67	10.53	10.55	61,184
01 Mar 19	10.55000 +0.03	10.57	10.49	10.54	22,824
28 Feb 19	10.52000 -0.08	10.69	10.49	10.61	38,360
27 Feb 19	10.60000 -0.05	10.66	10.49	10.66	47,471
26 Feb 19	10.65000 +0.05	10.66	10.59	10.65	38,552
25 Feb 19	10.60000 -0.04	10.70	10.58	10.70	56,581
22 Feb 19	10.64000 +0.04	10.70	10.62	10.69	30,304
21 Feb 19	10.60000 +0.04	10.70	10.58	10.58	53,800
20 Feb 19	10.56000 +0.14	10.58	10.47	10.53	52,170
19 Feb 19	10.42000 -0.05	10.55	10.36	10.47	42,484
15 Feb 19	10.47000 +0.05	10.49	10.37	10.42	45,648
14 Feb 19	10.42000 -0.08	10.51	10.39	10.51	46,416
13 Feb 19	10.50000 +0.13	10.53	10.29	10.41	89,954
12 Feb 19	10.37000 -0.03	10.44	10.34	10.40	36,250
11 Feb 19	10.40000 -0.02	10.48	10.34	10.44	25,797
08 Feb 19	10.42000 -0.08	10.51	10.41	10.46	35,579
07 Feb 19	10.50000 +0.02	10.50	10.38	10.46	55,814
06 Feb 19	10.48000 +0.11	10.48	10.38	10.38	48,813
05 Feb 19	10.37000 +0.11	10.39	10.23	10.29	21,002
04 Feb 19	10.26000 -0.04	10.37	10.22	10.37	34,620
01 Feb 19	10.30000 +0.10	10.36	10.21	10.21	79,789
31 Jan 19	10.20000 -0.02	10.22	10.13	10.20	44,114
30 Jan 19	10.22000 -0.06	10.35	10.15	10.24	54,759
29 Jan 19	10.28000 +0.03	10.33	10.18	10.27	88,612
28 Jan 19	10.25000 +0.11	10.25	10.13	10.13	52,266
25 Jan 19	10.14000 +0.17	10.17	10.02	10.09	105,011
24 Jan 19	9.97000 +0.03	10.09	9.93	9.93	135,794
23 Jan 19	9.94000 +0.09	10.00	9.72	9.86	79,213
22 Jan 19	9.85000 -0.02	9.89	9.75	9.87	32,031
21 Jan 19	9.87000 +0.09	9.91	9.79	9.79	27,236
18 Jan 19	9.78000 -0.07	9.93	9.76	9.90	75,569
17 Jan 19	9.85000 +0.16	9.95	9.71	9.72	88,420
16 Jan 19	9.69000 +0.16	9.74	9.54	9.54	61,088
15 Jan 19	9.53000 +0.15	9.58	9.37	9.39	48,334
14 Jan 19	9.38000 -0.03	9.49	9.35	9.45	53,608
11 Jan 19	9.41000 +0.11	9.45	9.27	9.36	42,771
10 Jan 19	9.30000 +0.10	9.39	9.17	9.21	45,457
09 Jan 19	9.20000 +0.00	9.22	9.15	9.20	35,004
08 Jan 19	9.20000 -0.04	9.32	9.07	9.31	80,077
07 Jan 19	9.24000 +0.32	9.24	8.96	9.08	66,938
04 Jan 19	8.92000 +0.07	8.95	8.84	8.91	48,046
03 Jan 19	8.85000 -0.12	8.97	8.79	8.97	53,704
02 Jan 19	8.97000 +0.00	9.00	8.79	9.00	29,825
31 Dec 18	8.97000 +0.07	9.05	8.84	8.91	74,994
28 Dec 18	8.90000 +0.14	8.90	8.66	8.75	35,483
27 Dec 18	8.76000 +0.26	8.84	8.61	8.71	89,475
24 Dec 18	8.50000 -0.25	8.71	8.45	8.69	111,532
21 Dec 18	8.75000 -0.11	8.90	8.64	8.76	116,902
20 Dec 18	8.86000 -0.08	9.14	8.85	9.01	167,537
19 Dec 18	8.94000 -0.05	9.01	8.88	8.97	127,068
18 Dec 18	8.99000 +0.04	9.05	8.90	8.92	88,324
17 Dec 18	8.95000 -0.41	9.38	8.81	9.38	129,081
14 Dec 18	9.36000 -0.12	9.48	9.25	9.47	83,625
13 Dec 18	9.48000 -0.03	9.59	9.47	9.55	40,374
12 Dec 18	9.51000 -0.09	9.67	9.44	9.65	64,349
11 Dec 18	9.60000 +0.05	9.77	9.49	9.77	94,653
10 Dec 18	9.55000 -0.15	9.80	9.55	9.75	65,596
07 Dec 18	9.70000 +0.18	9.79	9.62	9.70	69,719
06 Dec 18	9.52000 -0.01	9.63	9.32	9.53	75,090
05 Dec 18	9.53000 -0.05	9.68	9.53	9.59	22,537
04 Dec 18	9.58000 -0.11	9.70	9.55	9.67	44,306
03 Dec 18	9.69000 -0.06	9.72	9.61	9.67	37,689
30 Nov 18	9.75000 +0.01	9.87	9.70	9.76	25,893
29 Nov 18	9.74000 -0.25	9.89	9.67	9.89	36,826
28 Nov 18	9.99000 +0.11	10.03	9.85	9.92	45,553
27 Nov 18	9.88000 +0.05	9.92	9.68	9.85	41,333
26 Nov 18	9.83000 +0.00	9.90	9.78	9.80	60,801
23 Nov 18	9.83000 -0.06	9.96	9.80	9.87	19,468
22 Nov 18	9.89000 +0.12	9.95	9.75	9.77	20,427
21 Nov 18	9.77000 +0.14	9.87	9.43	9.70	70,103
20 Nov 18	9.63000 -0.21	9.85	9.43	9.85	83,049
19 Nov 18	9.84000 -0.13	10.00	9.83	9.98	58,403
16 Nov 18	9.97000 -0.01	10.10	9.92	10.00	50,348
15 Nov 18	9.98000 +0.11	10.09	9.75	9.90	58,403
14 Nov 18	9.87000 -0.34	10.29	9.87	10.23	69,911
13 Nov 18	10.21000 -0.22	10.47	10.20	10.43	39,319
12 Nov 18	10.43000 +0.03	10.49	10.38	10.38	85,926
09 Nov 18	10.40000 +0.08	10.40	10.30	10.31	26,756
08 Nov 18	10.32000 -0.03	10.38	10.31	10.38	24,167
07 Nov 18	10.35000 +0.06	10.39	10.30	10.30	24,071
06 Nov 18	10.29000 +0.00	10.39	10.22	10.29	42,388
05 Nov 18	10.29000 +0.08	10.33	10.21	10.24	28,674
02 Nov 18	10.21000 -0.10	10.34	10.18	10.34	21,290
01 Nov 18	10.31000 +0.01	10.44	10.31	10.40	24,550
31 Oct 18	10.30000 +0.15	10.38	10.17	10.20	79,981
30 Oct 18	10.15000 -0.01	10.15	10.10	10.12	46,895
29 Oct 18	10.16000 -0.07	10.28	10.16	10.25	107,600
26 Oct 18	10.23000 +0.00	10.24	10.10	10.18	52,553
25 Oct 18	10.23000 +0.10	10.27	10.13	10.16	96,955
24 Oct 18	10.13000 +0.00	10.17	10.03	10.17	292,016
23 Oct 18	10.13000 +0.02	10.20	10.00	10.05	54,184
22 Oct 18	10.11000 +0.02	10.16	10.06	10.11	32,318
19 Oct 18	10.09000 -0.03	10.24	10.05	10.24	69,911
18 Oct 18	10.12000 -0.16	10.30	10.12	10.28	70,103
17 Oct 18	10.28000 +0.07	10.36	10.23	10.27	69,815
16 Oct 18	10.21000 +0.05	10.27	10.10	10.27	80,268
15 Oct 18	10.16000 -0.09	10.29	10.10	10.29	15,152
12 Oct 18	10.25000 +0.19	10.29	10.13	10.13	31,263
11 Oct 18	10.06000 -0.03	10.13	9.91	10.05	42,196
10 Oct 18	10.09000 +0.01	10.09	9.88	10.00	69,432
09 Oct 18	10.08000 -0.07	10.11	9.90	10.10	75,857
05 Oct 18	10.15000 -0.20	10.40	10.02	10.40	76,336
04 Oct 18	10.35000 -0.33	10.70	10.33	10.70	69,719
03 Oct 18	10.68000 +0.00	10.69	10.64	10.68	40,949
02 Oct 18	10.68000 -0.02	10.70	10.66	10.70	25,893
01 Oct 18	10.70000 +0.02	10.70	10.66	10.70	40,182
28 Sep 18	10.68000 -0.02	10.70	10.68	10.70	16,015
27 Sep 18	10.70000 -0.07	10.75	10.70	10.75	46,607
26 Sep 18	10.77000 -0.42	10.81	10.62	10.66	991,606
25 Sep 18	11.19000 -0.01	11.23	11.19	11.20	11,124
24 Sep 18	11.20000 +0.00	11.20	11.16	11.16	4,987
21 Sep 18	11.20000 +0.00	11.25	11.12	11.12	7,193
20 Sep 18	11.20000 +0.00	11.29	11.17	11.29	19,372
19 Sep 18	11.20000 -0.08	11.26	11.17	11.26	4,987
18 Sep 18	11.28000 +0.00	11.30	11.20	11.30	7,001
17 Sep 18	11.28000 -0.01	11.29	11.25	11.29	21,578
14 Sep 18	11.29000 +0.14	11.29	11.14	11.14	7,193
13 Sep 18	11.15000 +0.09	11.20	11.10	11.10	14,960
12 Sep 18	11.06000 -0.18	11.25	11.06	11.13	8,247
11 Sep 18	11.24000 +0.09	11.25	11.17	11.17	5,275
10 Sep 18	11.15000 -0.08	11.25	11.12	11.25	6,905
07 Sep 18	11.23000 -0.02	11.27	11.17	11.27	12,083
06 Sep 18	11.25000 +0.05	11.25	11.14	11.16	8,535
05 Sep 18	11.20000 -0.06	11.22	10.96	11.20	17,262
04 Sep 18	11.26000 -0.07	11.33	11.13	11.28	11,892
31 Aug 18	11.33000 -0.02	11.43	11.26	11.26	17,262
30 Aug 18	11.35000 +0.04	11.43	11.32	11.38	24,934
29 Aug 18	11.31000 -0.07	11.43	11.31	11.37	69,719
28 Aug 18	11.38000 +0.16	11.47	11.15	11.15	55,047
27 Aug 18	11.22000 +0.16	11.25	11.07	11.23	30,496
24 Aug 18	11.06000 -0.31	11.42	10.98	11.42	27,811
23 Aug 18	11.37000 +0.04	11.45	11.32	11.45	44,402
22 Aug 18	11.33000 +0.33	11.35	11.05	11.06	85,735
21 Aug 18	11.00000 +0.00	11.16	10.98	11.16	48,813
20 Aug 18	11.00000 +0.04	11.21	10.96	11.17	64,637
17 Aug 18	10.96000 +0.06	11.00	10.92	11.00	37,785
16 Aug 18	10.90000 +0.10	11.19	10.76	11.19	114,025
15 Aug 18	10.80000 +0.07	10.84	10.59	10.60	19,372
14 Aug 18	10.73000 +0.00	10.73	10.60	10.68	10,837
13 Aug 18	10.73000 +0.07	10.75	10.64	10.64	20,139
10 Aug 18	10.66000 -0.04	10.73	10.55	10.73	17,646
09 Aug 18	10.70000 -0.05	10.73	10.67	10.70	19,660
08 Aug 18	10.75000 +0.09	10.77	10.69	10.72	16,495
07 Aug 18	10.66000 +0.00	10.70	10.66	10.70	14,193
03 Aug 18	10.66000 +0.06	10.75	10.63	10.75	4,603
02 Aug 18	10.60000 +0.10	10.77	10.46	10.49	53,608
01 Aug 18	10.50000 +0.02	10.50	10.45	10.50	8,919
31 Jul 18	10.48000 -0.01	10.49	10.44	10.45	7,960
30 Jul 18	10.49000 -0.01	10.49	10.45	10.49	2,398
27 Jul 18	10.50000 +0.02	10.50	10.50	10.50	20,331
26 Jul 18	10.48000 +0.00	10.50	10.47	10.50	24,934
25 Jul 18	10.48000 -0.06	10.52	10.48	10.50	18,796
24 Jul 18	10.54000 +0.01	10.54	10.51	10.53	9,590
23 Jul 18	10.53000 +0.03	10.99	10.47	10.47	48,238
20 Jul 18	10.50000 +0.03	10.54	10.45	10.47	24,550
19 Jul 18	10.47000 -0.01	10.50	10.47	10.47	7,097
18 Jul 18	10.48000 +0.00	10.50	10.48	10.50	4,699
17 Jul 18	10.48000 -0.02	10.53	10.46	10.46	7,288
16 Jul 18	10.50000 +0.02	10.50	10.46	10.50	6,521
13 Jul 18	10.48000 +0.00	10.50	10.42	10.50	10,165
12 Jul 18	10.48000 +0.04	10.48	10.43	10.44	8,056
11 Jul 18	10.44000 +0.00	10.50	10.44	10.50	18,701
10 Jul 18	10.44000 +0.00	10.49	10.41	10.48	12,755
09 Jul 18	10.44000 +0.02	10.46	10.41	10.42	17,837
06 Jul 18	10.42000 -0.08	10.50	10.41	10.49	12,851
05 Jul 18	10.50000 +0.01	10.50	10.45	10.50	7,768
04 Jul 18	10.49000 +0.02	10.53	10.47	10.53	9,494
03 Jul 18	10.47000 +0.03	10.50	10.38	10.38	17,070
29 Jun 18	10.44000 +0.04	10.48	10.44	10.48	13,810
28 Jun 18	10.40000 -0.07	10.49	10.40	10.49	15,440
27 Jun 18	10.47000 -0.02	10.52	10.44	10.47	22,345
26 Jun 18	10.49000 +0.02	10.53	10.45	10.53	30,400
25 Jun 18	10.47000 -0.02	10.50	10.47	10.47	5,946
22 Jun 18	10.49000 +0.02	10.52	10.48	10.51	26,277
21 Jun 18	10.47000 +0.03	10.51	10.46	10.51	15,824
20 Jun 18	10.44000 -0.05	10.53	10.44	10.53	13,618
19 Jun 18	10.49000 +0.00	10.52	10.46	10.52	10,933
18 Jun 18	10.49000 +0.00	10.55	10.44	10.55	27,332
15 Jun 18	10.49000 +0.05	10.50	10.48	10.48	16,495
14 Jun 18	10.44000 -0.06	10.52	10.43	10.52	16,207
13 Jun 18	10.50000 +0.00	10.53	10.45	10.53	11,796
12 Jun 18	10.50000 +0.00	10.53	10.47	10.53	12,467
11 Jun 18	10.50000 +0.09	10.55	10.42	10.53	7,960
08 Jun 18	10.41000 -0.05	10.58	10.41	10.58	13,618
07 Jun 18	10.46000 +0.01	10.55	10.44	10.55	9,398
06 Jun 18	10.45000 -0.08	10.60	10.45	10.54	13,234
05 Jun 18	10.53000 +0.08	10.64	10.46	10.47	16,303
04 Jun 18	10.45000 +0.00	10.47	10.35	10.47	20,235
01 Jun 18	10.45000 +0.02	10.50	10.41	10.43	10,357
31 May 18	10.43000 -0.13	10.53	10.43	10.53	30,880
30 May 18	10.56000 +0.06	10.56	10.47	10.49	9,686
29 May 18	10.50000 +0.00	10.54	10.45	10.49	15,152
28 May 18	10.50000 +0.03	10.50	10.46	10.47	22,728
25 May 18	10.47000 +0.01	10.48	10.45	10.47	17,933
24 May 18	10.46000 -0.01	10.48	10.45	10.46	14,193
23 May 18	10.47000 +0.02	10.48	10.45	10.47	63,390
22 May 18	10.45000 -0.02	10.50	10.45	10.50	42,867
18 May 18	10.47000 +0.02	10.47	10.45	10.46	14,193
17 May 18	10.45000 -0.03	10.50	10.45	10.50	23,016
16 May 18	10.48000 +0.08	10.49	10.42	10.48	14,577
15 May 18	10.40000 -0.07	10.50	10.40	10.50	18,509
14 May 18	10.47000 +0.01	10.50	10.45	10.47	30,400
11 May 18	10.46000 +0.13	10.48	10.39	10.40	18,221
10 May 18	10.33500 +0.03	10.35	10.31	10.31	5,466
09 May 18	10.30000 -0.02	10.35	10.27	10.32	3,165
08 May 18	10.32000 -0.03	10.33	10.30	10.32	7,480
07 May 18	10.35000 -0.03	10.40	10.34	10.38	13,906
04 May 18	10.38000 -0.02	10.43	10.36	10.41	10,837
03 May 18	10.40000 -0.04	10.43	10.31	10.40	8,823
02 May 18	10.44000 -0.05	10.49	10.44	10.49	7,097
01 May 18	10.49000 -0.01	10.49	10.45	10.47	2,685
30 Apr 18	10.50000 +0.05	10.58	10.45	10.58	14,097
27 Apr 18	10.45000 -0.03	10.50	10.40	10.45	5,658
26 Apr 18	10.48000 +0.04	10.51	10.48	10.51	8,247
25 Apr 18	10.44000 +0.01	10.48	10.44	10.48	7,576
24 Apr 18	10.43000 -0.18	10.62	10.40	10.62	10,837
23 Apr 18	10.61000 -0.04	10.65	10.55	10.65	17,166
20 Apr 18	10.65000 +0.16	10.68	10.55	10.55	34,524
19 Apr 18	10.49000 +0.05	10.49	10.40	10.40	6,521
18 Apr 18	10.44000 +0.07	10.44	10.30	10.44	12,275
17 Apr 18	10.37000 -0.04	10.47	10.37	10.41	11,029
16 Apr 18	10.41000 +0.05	10.42	10.30	10.30	5,850
13 Apr 18	10.36000 -0.03	10.46	10.33	10.39	12,563
12 Apr 18	10.39000 +0.14	10.39	10.20	10.24	5,562
11 Apr 18	10.25000 +0.05	10.25	10.16	10.22	3,644
10 Apr 18	10.20000 +0.05	10.25	10.17	10.17	5,754
09 Apr 18	10.15000 +0.04	10.17	10.11	10.12	2,014
06 Apr 18	10.11000 +0.05	10.22	10.05	10.05	11,604
05 Apr 18	10.06000 +0.05	10.26	10.00	10.01	12,851
04 Apr 18	10.01000 -0.04	10.05	10.01	10.05	15,344
03 Apr 18	10.05000 -0.05	10.08	10.01	10.07	10,837
02 Apr 18	10.10000 +0.01	10.24	10.05	10.20	14,673
29 Mar 18	10.09000 -0.04	10.21	10.09	10.21	18,509
28 Mar 18	10.13000 -0.15	10.25	10.13	10.25	12,851
27 Mar 18	10.28000 -0.03	10.35	10.28	10.34	20,427
26 Mar 18	10.31000 +0.04	10.36	10.27	10.30	3,165
23 Mar 18	10.27000 -0.09	10.49	10.27	10.36	22,920
22 Mar 18	10.36000 -0.13	10.44	10.30	10.34	23,112
21 Mar 18	10.49000 +0.09	10.55	10.33	10.40	17,262
20 Mar 18	10.40000 +0.40	10.40	10.00	10.00	63,006
19 Mar 18	10.00000 +0.06	10.00	9.96	9.99	37,305
16 Mar 18	9.94000 +0.00	9.97	9.92	9.92	9,590
15 Mar 18	9.93500 +0.04	9.98	9.90	9.92	13,522
14 Mar 18	9.90000 +0.02	9.95	9.90	9.94	27,140
13 Mar 18	9.88000 -0.07	10.01	9.88	10.01	17,646
12 Mar 18	9.95000 -0.03	10.00	9.91	9.97	8,631
09 Mar 18	9.98000 +0.00	10.04	9.94	10.04	12,947
08 Mar 18	9.98000 +0.01	10.02	9.96	9.97	7,384
07 Mar 18	9.97000 +0.02	10.00	9.89	9.89	19,180
06 Mar 18	9.95000 +0.05	10.00	9.95	9.96	20,810
05 Mar 18	9.90000 -0.02	10.00	9.87	9.87	8,919
02 Mar 18	9.92000 -0.03	10.00	9.89	9.91	80,268
01 Mar 18	9.95000 -0.01	10.00	9.92	9.97	8,439
28 Feb 18	9.96000 +0.00	10.01	9.93	10.01	27,715
27 Feb 18	9.96000 -0.19	10.14	9.90	10.14	12,467
26 Feb 18	10.15000 +0.14	10.19	10.02	10.02	16,495
23 Feb 18	10.01000 +0.07	10.05	9.97	9.97	24,359
22 Feb 18	9.94000 -0.05	10.00	9.90	9.97	34,428
21 Feb 18	9.99000 -0.21	10.20	9.88	10.20	62,335
20 Feb 18	10.20000 -0.03	10.26	10.10	10.25	28,770
16 Feb 18	10.23000 +0.07	10.30	10.16	10.19	14,481
15 Feb 18	10.16000 -0.10	10.26	10.16	10.22	29,729
14 Feb 18	10.25500 +0.01	10.35	10.18	10.23	16,878
13 Feb 18	10.25000 +0.03	10.25	10.17	10.22	34,908
12 Feb 18	10.22000 +0.08	10.26	10.17	10.22	26,373
09 Feb 18	10.14000 -0.16	10.36	10.08	10.36	25,797
08 Feb 18	10.30000 -0.15	10.53	10.26	10.53	23,687
07 Feb 18	10.45000 -0.04	10.50	10.42	10.50	33,277
06 Feb 18	10.49000 +0.15	10.55	10.27	10.28	25,893
05 Feb 18	10.34000 -0.14	10.35	10.28	10.29	26,277
02 Feb 18	10.48000 +0.02	10.50	10.40	10.46	18,029
01 Feb 18	10.46000 -0.13	10.61	10.46	10.61	25,414
31 Jan 18	10.59000 +0.32	10.65	10.40	10.40	25,222
30 Jan 18	10.27000 -0.08	10.41	10.25	10.41	73,555
29 Jan 18	10.35000 -0.19	10.51	10.30	10.51	28,099
26 Jan 18	10.54000 -0.05	10.61	10.52	10.60	24,838
25 Jan 18	10.59000 -0.02	10.66	10.54	10.64	18,221
24 Jan 18	10.61000 -0.05	10.65	10.60	10.61	48,621
23 Jan 18	10.66000 -0.10	10.77	10.66	10.77	38,264
22 Jan 18	10.76000 -0.01	10.82	10.76	10.82	26,756
19 Jan 18	10.77000 -0.02	10.85	10.77	10.79	20,523
18 Jan 18	10.79000 -0.03	10.84	10.79	10.84	16,207
17 Jan 18	10.82000 -0.02	10.84	10.76	10.84	46,991
16 Jan 18	10.84000 -0.06	10.90	10.84	10.89	33,469
15 Jan 18	10.90000 +0.02	10.90	10.82	10.85	44,594
12 Jan 18	10.88000 -0.09	10.95	10.86	10.90	23,400
11 Jan 18	10.97000 +0.00	11.00	10.90	10.92	11,124
10 Jan 18	10.97000 +0.10	10.97	10.85	10.87	7,001
09 Jan 18	10.87000 -0.03	10.98	10.85	10.90	47,087
08 Jan 18	10.90000 +0.01	10.90	10.85	10.86	22,728
05 Jan 18	10.89000 -0.05	10.91	10.85	10.90	13,522
04 Jan 18	10.94000 -0.01	10.94	10.88	10.88	5,946
03 Jan 18	10.95000 -0.06	11.07	10.91	11.01	9,015
02 Jan 18	11.01000 +0.10	11.01	10.86	10.90	18,988
29 Dec 17	10.91000 +0.11	11.01	10.82	10.87	22,345
28 Dec 17	10.80000 -0.03	10.84	10.76	10.83	6,521
27 Dec 17	10.83000 +0.01	10.90	10.82	10.82	21,386
22 Dec 17	10.82000 +0.00	10.93	10.82	10.82	29,537
21 Dec 17	10.82000 -0.11	10.94	10.82	10.94	42,771
20 Dec 17	10.93000 -0.05	11.00	10.93	10.96	23,400
19 Dec 17	10.98000 -0.04	11.01	10.98	11.00	10,165
18 Dec 17	11.01500 +0.01	11.05	10.98	11.00	2,973
15 Dec 17	11.01000 +0.05	11.01	10.95	10.97	18,029
14 Dec 17	10.96000 +0.00	11.03	10.96	11.03	9,398
13 Dec 17	10.96000 -0.01	11.03	10.95	11.00	18,796
12 Dec 17	10.97000 -0.05	11.04	10.97	11.01	27,715
11 Dec 17	11.02000 +0.07	11.02	10.92	10.93	31,647
08 Dec 17	10.95000 +0.01	10.96	10.93	10.95	10,645
07 Dec 17	10.94000 -0.06	11.03	10.92	11.03	34,812
06 Dec 17	11.00000 +0.00	11.03	11.00	11.02	7,097
05 Dec 17	11.00000 +0.01	11.03	10.98	11.00	21,482
04 Dec 17	10.99000 -0.04	11.05	10.97	11.05	2,685
01 Dec 17	11.03000 +0.05	11.03	10.95	10.96	17,166
30 Nov 17	10.98000 -0.02	11.00	10.97	10.97	10,070
29 Nov 17	11.00000 -0.01	11.00	10.94	10.98	10,933
28 Nov 17	11.01000 +0.03	11.03	10.93	10.95	33,469
27 Nov 17	10.98000 -0.04	11.07	10.96	11.07	27,715
24 Nov 17	11.02000 +0.02	11.07	11.00	11.07	23,304
23 Nov 17	11.00000 +0.01	11.05	10.98	11.02	56,773
22 Nov 17	10.99000 -0.11	11.10	10.99	11.10	28,674
21 Nov 17	11.10000 -0.03	11.10	11.03	11.08	19,468
20 Nov 17	11.13000 +0.06	11.14	11.00	11.08	159,578
17 Nov 17	11.07000 +0.02	11.11	11.01	11.11	16,591
16 Nov 17	11.05000 -0.03	11.19	10.91	11.12	45,936
15 Nov 17	11.08000 -0.02	11.09	10.92	11.07	33,565
14 Nov 17	11.10000 +0.02	11.15	11.04	11.10	25,701
13 Nov 17	11.08000 +0.02	11.10	11.04	11.10	49,389
10 Nov 17	11.06000 -0.07	11.13	11.05	11.12	30,017
09 Nov 17	11.13000 +0.00	11.13	11.10	11.12	15,536
08 Nov 17	11.13000 +0.00	11.13	11.07	11.07	7,576
07 Nov 17	11.13000 +0.00	11.13	11.10	11.13	13,906
06 Nov 17	11.13000 -0.01	11.13	11.10	11.13	14,673
03 Nov 17	11.14000 -0.04	11.15	11.12	11.14	30,688
02 Nov 17	11.18000 +0.05	11.20	11.05	11.05	11,412
01 Nov 17	11.13000 +0.00	11.13	11.08	11.12	13,138
31 Oct 17	11.13000 +0.00	11.13	11.08	11.12	8,631
30 Oct 17	11.13000 -0.02	11.14	11.10	11.14	13,522
27 Oct 17	11.15000 +0.14	11.15	11.08	11.14	11,796
26 Oct 17	11.01000 -0.04	11.12	11.01	11.10	20,619
25 Oct 17	11.05000 -0.09	11.14	11.05	11.12	15,728
24 Oct 17	11.14000 +0.04	11.14	11.12	11.13	25,701
23 Oct 17	11.10000 +0.03	11.11	11.05	11.05	7,193
20 Oct 17	11.07000 +0.02	11.10	11.00	11.10	30,592
19 Oct 17	11.05000 -0.01	11.12	11.05	11.12	22,249
18 Oct 17	11.06000 -0.08	11.14	11.04	11.14	23,208
17 Oct 17	11.14000 +0.04	11.14	11.10	11.10	7,288
16 Oct 17	11.10000 -0.04	11.14	11.05	11.10	9,111
13 Oct 17	11.14000 +0.03	11.17	11.10	11.14	12,563
12 Oct 17	11.11000 +0.02	11.14	11.08	11.14	12,563
11 Oct 17	11.09000 +0.04	11.11	11.04	11.04	2,973
10 Oct 17	11.05000 +0.01	11.16	11.02	11.13	27,044
06 Oct 17	11.04000 -0.06	11.13	11.04	11.10	10,645
05 Oct 17	11.10000 -0.05	11.17	11.06	11.15	17,358
04 Oct 17	11.15000 +0.05	11.16	11.08	11.11	7,768
03 Oct 17	11.10000 -0.06	11.11	11.05	11.11	8,631
02 Oct 17	11.16000 +0.15	11.16	11.00	11.00	12,659
29 Sep 17	11.01000 -0.11	11.21	11.01	11.21	10,261
28 Sep 17	11.12000 -0.13	11.23	11.12	11.18	4,987
27 Sep 17	11.25000 +0.03	11.25	11.10	11.24	16,591
26 Sep 17	11.22000 -0.02	11.25	11.17	11.25	12,179
25 Sep 17	11.24000 -0.01	11.24	11.17	11.20	8,152
22 Sep 17	11.25000 +0.01	11.25	11.17	11.17	7,384
21 Sep 17	11.24000 +0.04	11.24	11.16	11.16	2,973
20 Sep 17	11.20000 -0.05	11.29	11.18	11.28	5,850
19 Sep 17	11.25000 +0.10	11.25	11.15	11.15	16,399
18 Sep 17	11.15000 +0.05	11.17	11.10	11.17	7,864
15 Sep 17	11.10000 +0.19	11.11	10.94	10.94	38,168
14 Sep 17	10.91000 +0.00	10.96	10.91	10.96	3,740
13 Sep 17	10.91000 -0.01	10.97	10.89	10.97	10,549
12 Sep 17	10.92000 -0.08	10.99	10.92	10.99	4,987
11 Sep 17	11.00000 -0.04	11.00	10.87	10.97	16,399
08 Sep 17	11.04000 +0.16	11.10	10.90	10.94	11,892
07 Sep 17	10.88000 -0.03	10.90	10.86	10.86	9,015
06 Sep 17	10.91000 +0.03	10.92	10.86	10.89	20,043
05 Sep 17	10.88000 -0.03	10.92	10.80	10.90	52,361
01 Sep 17	10.91000 +0.01	10.95	10.87	10.89	6,521
31 Aug 17	10.90000 +0.02	10.93	10.88	10.88	54,855
30 Aug 17	10.88000 -0.17	11.00	10.88	11.00	17,166
29 Aug 17	11.05000 +0.03	11.05	11.02	11.02	4,603
28 Aug 17	11.02000 -0.04	11.10	11.02	11.10	9,878
25 Aug 17	11.06000 +0.14	11.06	10.92	10.92	27,332
24 Aug 17	10.92000 -0.02	10.94	10.83	10.93	3,836
23 Aug 17	10.94000 +0.05	10.94	10.82	10.87	20,043
22 Aug 17	10.89000 +0.04	10.90	10.76	10.90	13,810
21 Aug 17	10.85000 -0.05	10.90	10.81	10.90	8,631
18 Aug 17	10.90000 -0.04	10.92	10.88	10.92	7,001
17 Aug 17	10.94000 +0.04	10.94	10.85	10.90	5,083
16 Aug 17	10.90000 +0.00	10.95	10.90	10.92	15,919
15 Aug 17	10.90000 +0.04	10.93	10.86	10.92	11,316
14 Aug 17	10.86000 +0.13	10.95	10.73	10.73	4,891
11 Aug 17	10.73000 -0.05	10.80	10.68	10.78	8,919
10 Aug 17	10.78000 -0.17	10.95	10.77	10.90	13,138
09 Aug 17	10.95000 +0.02	10.95	10.85	10.92	5,946
08 Aug 17	10.93000 +0.02	11.00	10.91	11.00	11,412
04 Aug 17	10.91000 -0.18	11.08	10.88	11.01	10,165
03 Aug 17	11.09000 +0.07	11.09	11.00	11.03	7,001
02 Aug 17	11.02000 -0.03	11.06	10.96	11.05	6,713
01 Aug 17	11.05000 +0.09	11.09	10.98	11.00	14,865
31 Jul 17	10.96000 -0.04	11.01	10.96	11.00	4,028
28 Jul 17	11.00000 +0.14	11.04	10.95	10.95	4,891
27 Jul 17	10.86000 -0.17	11.05	10.85	11.03	11,124
26 Jul 17	11.03000 +0.04	11.07	10.96	11.02	12,467
25 Jul 17	10.99000 +0.13	10.99	10.92	10.92	23,016
24 Jul 17	10.86000 -0.08	11.04	10.85	10.88	36,826
21 Jul 17	10.94000 +0.12	10.94	10.80	10.90	13,810
20 Jul 17	10.82000 -0.15	11.00	10.82	10.99	57,156
19 Jul 17	10.97000 -0.03	11.09	10.95	11.06	21,673
18 Jul 17	11.00000 -0.06	11.07	11.00	11.05	15,152
17 Jul 17	11.06000 -0.09	11.22	11.06	11.22	13,522
14 Jul 17	11.15000 +0.05	11.15	11.04	11.06	14,769
13 Jul 17	11.10000 -0.08	11.20	11.10	11.15	4,507
12 Jul 17	11.18000 +0.08	11.30	11.01	11.15	30,496
11 Jul 17	11.10000 -0.01	11.12	11.05	11.05	3,932
10 Jul 17	11.11000 +0.01	11.21	11.00	11.13	119,396
07 Jul 17	11.10000 +0.08	11.10	11.00	11.07	36,250
06 Jul 17	11.02000 -0.23	11.16	11.00	11.16	57,252
05 Jul 17	11.25000 +0.05	11.25	11.20	11.20	5,179
04 Jul 17	11.20000 +0.10	11.20	11.06	11.20	57,828
30 Jun 17	11.10000 -0.02	11.14	11.01	11.12	9,302
29 Jun 17	11.12000 -0.04	11.20	11.12	11.16	16,495
28 Jun 17	11.16000 -0.06	11.20	11.16	11.16	14,577
27 Jun 17	11.22000 -0.07	11.33	11.21	11.31	41,621
26 Jun 17	11.29000 -0.13	11.47	11.29	11.47	14,577
23 Jun 17	11.42000 +0.05	11.49	11.35	11.37	10,453
22 Jun 17	11.37000 +0.05	11.45	11.25	11.35	19,084
21 Jun 17	11.32000 -0.18	11.50	11.30	11.49	6,329
20 Jun 17	11.50000 +0.00	11.50	11.42	11.49	7,384
19 Jun 17	11.50000 +0.09	11.50	11.45	11.50	9,878
16 Jun 17	11.41000 -0.09	11.50	11.29	11.43	22,537
15 Jun 17	11.50000 -0.03	11.60	11.46	11.50	60,992
14 Jun 17	11.53000 +0.03	11.53	11.46	11.50	17,070
13 Jun 17	11.50000 -0.06	11.65	11.40	11.56	57,828
12 Jun 17	11.56000 +0.18	11.56	11.43	11.43	21,865
09 Jun 17	11.38000 -0.03	11.45	11.35	11.35	19,947
08 Jun 17	11.41000 +0.02	11.41	11.34	11.35	26,564
07 Jun 17	11.39000 +0.14	11.39	11.28	11.30	77,583
06 Jun 17	11.25000 +0.00	11.32	11.15	11.25	42,771
05 Jun 17	11.25000 -0.14	11.34	11.15	11.30	130,328
02 Jun 17	11.39000 +0.31	11.39	11.05	11.14	30,592
01 Jun 17	11.08000 -0.11	11.19	11.08	11.17	16,207
31 May 17	11.19000 +0.11	11.19	11.08	11.12	15,728
30 May 17	11.08000 -0.01	11.10	11.02	11.10	30,880
29 May 17	11.09000 -0.01	11.14	11.01	11.06	38,935
26 May 17	11.10000 +0.00	11.12	11.05	11.09	6,713
25 May 17	11.10000 +0.00	11.10	11.06	11.06	1,534
24 May 17	11.10000 +0.01	11.15	11.07	11.14	20,331
23 May 17	11.09000 -0.03	11.16	11.09	11.15	15,344
19 May 17	11.12000 +0.07	11.15	11.00	11.12	20,427
18 May 17	11.05000 -0.03	11.15	11.03	11.15	23,400
17 May 17	11.08000 -0.07	11.16	11.07	11.16	15,440
16 May 17	11.15000 -0.05	11.21	11.14	11.21	15,728
15 May 17	11.20000 +0.01	11.20	11.11	11.11	26,660
12 May 17	11.19000 +0.14	11.19	11.06	11.18	12,179
11 May 17	11.05000 +0.10	11.33	10.98	11.02	12,371
10 May 17	10.95000 -0.13	11.09	10.91	11.09	15,344
09 May 17	11.08000 +0.02	11.09	10.90	11.09	39,799
08 May 17	11.06000 -0.04	11.08	11.00	11.08	34,812
05 May 17	11.10000 -0.05	11.16	11.08	11.14	41,045
04 May 17	11.15000 +0.01	11.20	11.03	11.19	15,440
03 May 17	11.14000 -0.06	11.25	11.13	11.25	24,550
02 May 17	11.20000 +0.02	11.22	11.16	11.20	6,713
01 May 17	11.18000 -0.01	11.25	11.18	11.25	9,494
28 Apr 17	11.19000 +0.02	11.22	11.18	11.21	12,275
27 Apr 17	11.17000 -0.01	11.26	11.14	11.18	11,796
26 Apr 17	11.18000 -0.12	11.30	11.18	11.30	30,496
25 Apr 17	11.30000 -0.04	11.35	11.26	11.35	9,206
24 Apr 17	11.34000 -0.04	11.40	11.26	11.40	29,345
21 Apr 17	11.38000 +0.04	11.38	11.33	11.33	14,385
20 Apr 17	11.34000 -0.01	11.38	11.30	11.38	8,056
19 Apr 17	11.35000 +0.01	11.41	11.32	11.34	88,036
18 Apr 17	11.34000 +0.07	11.34	11.25	11.28	52,745
17 Apr 17	11.27000 +0.15	11.29	11.18	11.18	22,632
13 Apr 17	11.12000 -0.15	11.32	11.10	11.31	29,154
12 Apr 17	11.27000 +0.02	11.31	11.27	11.31	30,592
11 Apr 17	11.25000 +0.05	11.30	11.22	11.23	34,045
10 Apr 17	11.20000 +0.05	11.22	11.18	11.19	21,578
07 Apr 17	11.15000 +0.04	11.19	11.12	11.13	48,909
06 Apr 17	11.11000 +0.05	11.12	11.07	11.09	76,145
05 Apr 17	11.06000 +0.00	11.07	11.01	11.04	9,974
04 Apr 17	11.06000 -0.02	11.10	11.00	11.07	19,947
03 Apr 17	11.08000 +0.06	11.14	11.01	11.05	30,688
31 Mar 17	11.02000 +0.06	11.05	10.97	10.99	74,898
30 Mar 17	10.96000 +0.01	10.98	10.92	10.97	13,522
29 Mar 17	10.95000 +0.03	10.99	10.91	10.97	36,346
28 Mar 17	10.92000 -0.04	10.99	10.91	10.99	48,334
27 Mar 17	10.96000 +0.06	10.99	10.90	10.90	61,088
24 Mar 17	10.90000 -0.03	11.00	10.81	10.98	19,372
23 Mar 17	10.93000 -0.02	10.99	10.90	10.90	37,401
22 Mar 17	10.95000 +0.15	10.96	10.78	10.85	37,497
21 Mar 17	10.80000 +0.05	10.92	10.71	10.74	52,553
20 Mar 17	10.75000 +0.02	10.75	10.65	10.74	43,922
17 Mar 17	10.73000 -0.01	10.75	10.73	10.74	52,170
16 Mar 17	10.74000 +0.24	10.74	10.58	10.58	72,117
15 Mar 17	10.50000 -0.08	10.66	10.46	10.66	32,127
14 Mar 17	10.58000 -0.10	10.70	10.58	10.70	4,603
13 Mar 17	10.68000 -0.05	10.74	10.68	10.74	12,659
10 Mar 17	10.73000 +0.03	10.75	10.60	10.74	300,647
09 Mar 17	10.70000 +0.00	10.80	10.65	10.75	191,416
08 Mar 17	10.70000 +0.01	10.70	10.64	10.70	9,782
07 Mar 17	10.69000 +0.09	10.69	10.50	10.65	31,263
06 Mar 17	10.60000 -0.13	10.73	10.60	10.73	80,748
03 Mar 17	10.73000 +0.01	10.80	10.71	10.79	4,699
02 Mar 17	10.72000 +0.01	10.78	10.66	10.70	6,713
01 Mar 17	10.71000 -0.01	10.80	10.68	10.75	14,769
28 Feb 17	10.72000 -0.05	10.76	10.68	10.70	8,247
27 Feb 17	10.77000 +0.00	10.80	10.74	10.78	10,741
24 Feb 17	10.77000 -0.03	10.80	10.59	10.69	21,482
23 Feb 17	10.80000 +0.00	10.84	10.75	10.82	93,886
22 Feb 17	10.80000 +0.00	10.82	10.79	10.79	15,919
21 Feb 17	10.80000 +0.00	10.84	10.76	10.84	34,908
17 Feb 17	10.80000 -0.01	10.84	10.80	10.84	119,779
16 Feb 17	10.81000 +0.00	10.85	10.77	10.80	17,837
15 Feb 17	10.81000 -0.04	10.85	10.81	10.85	43,539
14 Feb 17	10.85000 +0.00	10.86	10.80	10.85	34,332
13 Feb 17	10.85000 +0.05	10.88	10.83	10.84	17,358
10 Feb 17	10.80000 +0.03	10.82	10.75	10.77	27,332
09 Feb 17	10.77000 +0.00	10.80	10.75	10.80	810,259
08 Feb 17	10.77000 -0.02	10.83	10.77	10.82	20,906
07 Feb 17	10.79000 +0.03	10.82	10.74	10.79	46,703
06 Feb 17	10.76000 -0.04	10.84	10.76	10.84	11,796
03 Feb 17	10.80000 +0.02	10.86	10.78	10.86	12,371
02 Feb 17	10.78000 -0.09	10.86	10.78	10.86	35,387
01 Feb 17	10.87000 +0.07	10.88	10.80	10.80	12,659
31 Jan 17	10.80000 -0.03	10.87	10.80	10.85	3,932
30 Jan 17	10.83000 -0.04	10.88	10.83	10.88	11,988
27 Jan 17	10.87000 +0.02	10.89	10.85	10.85	18,605
26 Jan 17	10.85000 -0.10	10.95	10.85	10.95	15,248
25 Jan 17	10.95000 +0.05	10.96	10.86	10.90	30,784
24 Jan 17	10.90000 -0.03	10.93	10.85	10.93	15,152
23 Jan 17	10.93000 +0.06	10.93	10.85	10.90	11,892
20 Jan 17	10.87000 -0.08	10.95	10.87	10.95	28,195
19 Jan 17	10.95000 +0.03	10.97	10.88	10.91	77,871
18 Jan 17	10.92000 -0.30	10.93	10.85	10.89	943,464
17 Jan 17	11.22000 +0.07	11.28	11.15	11.15	57,252
16 Jan 17	11.15000 +0.09	11.15	11.11	11.14	3,261
13 Jan 17	11.06000 +0.12	11.06	10.97	10.97	1,439
12 Jan 17	10.94000 -0.04	11.00	10.87	10.99	21,386
11 Jan 17	10.98000 -0.02	11.15	10.96	11.01	99,832
10 Jan 17	11.00000 +0.00	11.05	10.95	11.00	42,004
09 Jan 17	11.00000 +0.10	11.00	10.96	10.97	10,070
06 Jan 17	10.90000 +0.00	10.95	10.90	10.95	14,001
05 Jan 17	10.90000 -0.05	11.00	10.85	10.95	19,276
04 Jan 17	10.95000 +0.15	11.00	10.85	10.85	34,524
03 Jan 17	10.80000 +0.12	10.84	10.74	10.75	16,111
30 Dec 16	10.68000 +0.18	10.68	10.42	10.50	104,531
29 Dec 16	10.50000 +0.00	10.50	10.45	10.50	9,302
28 Dec 16	10.50000 +0.00	10.50	10.45	10.48	10,549
23 Dec 16	10.50000 +0.14	10.50	10.36	10.38	9,590
22 Dec 16	10.36000 -0.08	10.53	10.36	10.53	29,058
21 Dec 16	10.44000 -0.01	10.46	10.44	10.46	11,124
20 Dec 16	10.45000 +0.02	10.50	10.42	10.45	22,057
19 Dec 16	10.43000 +0.06	10.45	10.37	10.37	20,714
16 Dec 16	10.37000 -0.06	10.45	10.37	10.45	13,714
15 Dec 16	10.43000 -0.17	10.60	10.35	10.60	31,359
14 Dec 16	10.60000 -0.11	10.71	10.60	10.71	2,110
13 Dec 16	10.71000 -0.07	10.82	10.71	10.82	5,658
12 Dec 16	10.78000 -0.08	10.89	10.75	10.79	8,247
09 Dec 16	10.86000 +0.16	10.86	10.70	10.79	10,549
08 Dec 16	10.70000 +0.17	10.75	10.53	10.55	9,015
07 Dec 16	10.53000 +0.03	10.60	10.52	10.60	7,288
06 Dec 16	10.50000 +0.09	10.58	10.50	10.50	9,590
05 Dec 16	10.41000 -0.09	10.55	10.37	10.55	46,128
02 Dec 16	10.50000 +0.06	10.59	10.40	10.59	21,769
01 Dec 16	10.44000 -0.04	10.55	10.44	10.52	20,235
30 Nov 16	10.48000 -0.25	10.75	10.48	10.75	39,607
29 Nov 16	10.73000 -0.27	11.10	10.71	11.10	26,468
28 Nov 16	11.00000 +0.00	11.04	10.90	11.04	8,535
25 Nov 16	11.00000 +0.00	11.04	10.95	11.01	19,276
24 Nov 16	11.00000 +0.10	11.05	10.90	10.90	17,742
23 Nov 16	10.90000 +0.15	10.90	10.70	10.75	26,085
22 Nov 16	10.75000 +0.05	10.80	10.68	10.75	14,193
21 Nov 16	10.70000 +0.16	10.75	10.55	10.66	25,893
18 Nov 16	10.54000 +0.06	10.55	10.47	10.55	32,318
17 Nov 16	10.48000 +0.22	10.63	10.37	10.37	65,500
16 Nov 16	10.26000 +0.06	10.27	10.15	10.16	5,658
15 Nov 16	10.20000 +0.05	10.21	10.12	10.19	14,673
14 Nov 16	10.15000 +0.02	10.20	10.11	10.20	2,302
11 Nov 16	10.12500 -0.13	10.20	9.93	10.13	30,784
10 Nov 16	10.25000 -0.15	10.39	10.25	10.35	9,302
09 Nov 16	10.40000 +0.00	10.40	10.33	10.33	7,480
08 Nov 16	10.40000 +0.07	10.40	10.33	10.34	11,508
07 Nov 16	10.33000 -0.05	10.45	10.33	10.40	13,234
04 Nov 16	10.38000 +0.08	10.38	10.28	10.28	7,768
03 Nov 16	10.30000 -0.04	10.39	10.30	10.34	10,453
02 Nov 16	10.34000 -0.01	10.35	10.31	10.35	13,714
01 Nov 16	10.35000 +0.00	10.40	10.35	10.40	11,412
31 Oct 16	10.35000 -0.05	10.40	10.33	10.39	13,138
28 Oct 16	10.40000 +0.05	10.40	10.33	10.35	21,194
27 Oct 16	10.35000 -0.07	10.39	10.33	10.36	35,483
26 Oct 16	10.42000 -0.03	10.45	10.40	10.45	8,152
25 Oct 16	10.45000 +0.00	10.50	10.38	10.38	16,303
24 Oct 16	10.45000 +0.08	10.46	10.37	10.37	9,494
21 Oct 16	10.37000 -0.13	10.50	10.37	10.43	4,124
20 Oct 16	10.50000 +0.02	10.50	10.44	10.45	21,098
19 Oct 16	10.48000 +0.06	10.48	10.40	10.42	18,029
18 Oct 16	10.42000 +0.00	10.42	10.40	10.40	5,658
17 Oct 16	10.42000 +0.02	10.42	10.26	10.40	6,905
14 Oct 16	10.40000 +0.09	10.42	10.35	10.39	12,467
13 Oct 16	10.31000 -0.09	10.42	10.31	10.31	46,703
12 Oct 16	10.40000 +0.20	10.40	10.18	10.18	45,648
11 Oct 16	10.20000 -0.05	10.33	10.18	10.26	69,240
07 Oct 16	10.25000 +0.05	10.25	10.18	10.18	3,740
06 Oct 16	10.20000 +0.02	10.23	10.10	10.23	20,235
05 Oct 16	10.18000 -0.07	10.25	10.13	10.25	28,770
04 Oct 16	10.25000 -0.23	10.46	10.21	10.45	20,810
03 Oct 16	10.48000 -0.04	10.51	10.48	10.51	12,083
30 Sep 16	10.52000 +0.00	10.52	10.48	10.50	83,049
29 Sep 16	10.52000 +0.05	10.52	10.40	10.48	23,112
28 Sep 16	10.47000 -0.08	10.60	10.47	10.56	105,586
27 Sep 16	10.55000 +0.04	10.60	10.50	10.52	52,649
26 Sep 16	10.51000 -0.09	10.67	10.46	10.67	42,676
23 Sep 16	10.60000 +0.08	10.68	10.52	10.53	13,618
22 Sep 16	10.52000 +0.00	10.60	10.51	10.53	43,635
21 Sep 16	10.52000 +0.02	10.55	10.50	10.50	43,059
20 Sep 16	10.50000 -0.04	10.56	10.46	10.56	29,921
19 Sep 16	10.54000 +0.00	10.63	10.47	10.63	82,954
16 Sep 16	10.54000 -0.11	10.73	10.54	10.65	28,003
15 Sep 16	10.65000 +0.00	10.69	10.60	10.65	9,782
14 Sep 16	10.65000 -0.05	10.71	10.65	10.67	14,385
13 Sep 16	10.70000 -0.07	10.76	10.66	10.76	28,386
12 Sep 16	10.77000 -0.02	10.80	10.75	10.80	4,987
09 Sep 16	10.79000 +0.00	10.80	10.75	10.78	28,195
08 Sep 16	10.79000 -0.01	10.84	10.76	10.84	11,508
07 Sep 16	10.80000 +0.00	10.82	10.75	10.82	20,619
06 Sep 16	10.80000 +0.05	10.80	10.75	10.79	3,836
02 Sep 16	10.75000 +0.00	10.79	10.72	10.77	9,974
01 Sep 16	10.75000 +0.05	10.79	10.70	10.75	15,440
31 Aug 16	10.70000 +0.00	10.80	10.70	10.79	11,892
30 Aug 16	10.70000 -0.07	10.80	10.70	10.76	35,195
29 Aug 16	10.77000 +0.02	10.77	10.60	10.66	29,250
26 Aug 16	10.75000 -0.15	10.83	10.54	10.65	349,172
25 Aug 16	10.90000 +0.00	11.00	10.90	10.93	13,426
24 Aug 16	10.90000 +0.00	11.03	10.87	10.90	27,907
23 Aug 16	10.90000 +0.00	11.05	10.87	11.00	115,847
22 Aug 16	10.90000 +0.05	10.99	10.90	10.94	26,852
19 Aug 16	10.85000 +0.00	10.94	10.85	10.90	52,457
18 Aug 16	10.85000 -0.07	10.95	10.85	10.95	41,045
17 Aug 16	10.92000 -0.01	10.99	10.92	10.99	45,553
16 Aug 16	10.93000 -0.02	10.95	10.90	10.95	36,922
15 Aug 16	10.95000 +0.19	11.00	10.88	10.91	72,980
12 Aug 16	10.76000 -0.14	11.10	10.76	11.05	75,953
11 Aug 16	10.90000 +0.43	10.98	10.55	10.60	200,719
10 Aug 16	10.47000 +0.07	10.61	10.47	10.54	20,139
09 Aug 16	10.40000 +0.00	10.50	10.38	10.40	30,688
08 Aug 16	10.40000 -0.07	10.47	10.32	10.47	42,484
05 Aug 16	10.47000 -0.01	10.55	10.44	10.50	47,758
04 Aug 16	10.48000 +0.28	10.54	10.26	10.26	8,631
03 Aug 16	10.20000 +0.09	10.25	10.15	10.25	4,124
02 Aug 16	10.11000 -0.09	10.20	10.10	10.20	8,439
29 Jul 16	10.20000 -0.20	10.30	10.20	10.30	11,412
28 Jul 16	10.40000 +0.15	10.45	10.29	10.29	20,714
27 Jul 16	10.25000 -0.01	10.25	10.15	10.17	14,865
26 Jul 16	10.26000 +0.03	10.30	10.20	10.25	22,632
25 Jul 16	10.23000 +0.03	10.23	10.15	10.20	52,841
22 Jul 16	10.20000 +0.00	10.30	10.14	10.30	19,755
21 Jul 16	10.20000 -0.05	10.38	10.15	10.38	15,440
20 Jul 16	10.25000 +0.22	10.30	10.03	10.06	142,412
19 Jul 16	10.03000 -0.17	10.15	10.03	10.15	6,905
18 Jul 16	10.20000 -0.19	10.30	10.10	10.30	15,919
15 Jul 16	10.39000 -0.01	10.40	10.30	10.40	4,795
14 Jul 16	10.40000 +0.02	10.40	10.35	10.38	3,644
13 Jul 16	10.38000 +0.08	10.38	10.29	10.29	14,385
12 Jul 16	10.30000 +0.00	10.30	10.28	10.28	3,165
11 Jul 16	10.30000 +0.00	10.30	10.30	10.30	3,548
08 Jul 16	10.30000 +0.00	10.30	10.30	10.30	3,261
07 Jul 16	10.30000 +0.10	10.30	10.28	10.30	3,932
06 Jul 16	10.20000 +0.09	10.20	10.10	10.20	128,410
05 Jul 16	10.11000 +0.10	10.20	10.10	10.12	9,494
04 Jul 16	10.01000 +0.00	10.20	10.00	10.19	5,946
30 Jun 16	10.01000 -0.07	10.18	10.01	10.17	3,069
29 Jun 16	10.08000 -0.02	10.11	10.00	10.00	6,905
28 Jun 16	10.10000 +0.12	10.10	9.95	10.08	7,384
27 Jun 16	9.98000 +0.08	10.05	9.98	10.04	3,165
24 Jun 16	9.90000 -0.29	10.10	9.90	9.98	13,522
23 Jun 16	10.19000 -0.01	10.39	10.19	10.39	2,685
22 Jun 16	10.20000 +0.22	10.20	10.05	10.05	2,589
21 Jun 16	9.98000 +0.00	10.02	9.98	9.98	3,836
20 Jun 16	9.98000 -0.05	10.05	9.98	10.05	1,534
17 Jun 16	10.03000 +0.03	10.03	9.92	10.00	9,878
16 Jun 16	10.00000 +0.00	10.03	9.91	9.98	7,672
15 Jun 16	10.00000 +0.00	10.00	9.99	10.00	2,493
14 Jun 16	10.00000 +0.00	10.00	9.89	9.98	7,193
13 Jun 16	10.00000 +0.00	10.00	10.00	10.00	2,781
10 Jun 16	10.00000 -0.03	10.00	9.99	9.99	2,685
09 Jun 16	10.03000 +0.06	10.03	9.98	9.99	8,727
08 Jun 16	9.97000 +0.10	10.00	9.93	9.99	1,630
07 Jun 16	9.87000 -0.08	9.95	9.87	9.95	7,193
06 Jun 16	9.95000 -0.10	9.96	9.86	9.95	15,632
03 Jun 16	10.05000 +0.05	10.05	9.95	9.99	4,507
02 Jun 16	10.00000 +0.08	10.00	9.94	9.95	8,535
01 Jun 16	9.92000 -0.08	9.95	9.92	9.94	3,069
31 May 16	10.00000 +0.00	10.00	9.93	10.00	13,522
30 May 16	10.00000 +0.00	10.00	9.85	9.85	6,425
27 May 16	10.00000 +0.12	10.00	9.87	9.88	7,768
26 May 16	9.88000 +0.04	9.90	9.87	9.90	1,630
25 May 16	9.84000 -0.06	9.95	9.82	9.86	12,563
24 May 16	9.90000 +0.00	9.95	9.89	9.90	9,111
20 May 16	9.90000 +0.03	9.90	9.87	9.87	10,741
19 May 16	9.87000 -0.08	9.89	9.80	9.89	11,316
18 May 16	9.95000 +0.05	9.98	9.86	9.89	23,304
17 May 16	9.90000 +0.10	9.90	9.85	9.90	17,933
16 May 16	9.80000 -0.02	10.10	9.80	9.89	10,645
13 May 16	9.82000 -0.08	10.00	9.78	9.89	59,074
12 May 16	9.90000 +0.10	9.92	9.88	9.92	959
11 May 16	9.80000 -0.15	9.83	9.80	9.83	2,302
10 May 16	9.95000 -0.05	9.99	9.93	9.98	1,055
09 May 16	10.00000 +0.10	10.00	9.98	9.98	1,439
06 May 16	9.90000 +0.01	9.90	9.88	9.88	3,740
05 May 16	9.89000 +0.05	9.89	9.85	9.85	1,055
04 May 16	9.84000 +0.09	9.89	9.84	9.89	767
03 May 16	9.75000 -0.14	9.76	9.75	9.76	767
02 May 16	9.89000 -0.10	9.89	9.89	9.89	96
29 Apr 16	9.99000 +0.00	9.99	9.99	9.99	0
28 Apr 16	9.99000 +0.00	9.99	9.99	9.99	0
27 Apr 16	9.99000 +0.29	9.99	9.99	9.99	192
26 Apr 16	9.70000 +0.00	9.80	9.70	9.70	7,768
25 Apr 16	9.70000 -0.10	9.80	9.60	9.80	6,329
22 Apr 16	9.80000 +0.15	9.80	9.80	9.80	288
21 Apr 16	9.65000 -0.07	9.80	9.65	9.80	1,918
20 Apr 16	9.72000 -0.08	9.80	9.72	9.80	2,014
19 Apr 16	9.80000 +0.00	9.85	9.71	9.85	4,411
18 Apr 16	9.80000 -0.10	9.82	9.80	9.82	575
15 Apr 16	9.90000 +0.04	9.99	9.87	9.99	3,740
14 Apr 16	9.86000 -0.02	9.95	9.86	9.95	1,055
13 Apr 16	9.88000 +0.18	9.90	9.70	9.85	6,329
12 Apr 16	9.70000 -0.15	9.85	9.70	9.81	4,220
11 Apr 16	9.85000 -0.05	9.90	9.83	9.84	4,507
08 Apr 16	9.90000 +0.12	9.90	9.83	9.83	2,973
07 Apr 16	9.78000 +0.18	9.78	9.75	9.77	2,398
06 Apr 16	9.60000 +0.30	9.90	9.59	9.59	65,979
05 Apr 16	9.30000 -0.40	9.31	9.30	9.31	1,343
04 Apr 16	9.70000 +0.20	9.74	9.70	9.74	3,644
01 Apr 16	9.50000 +0.00	9.60	9.50	9.50	3,644
31 Mar 16	9.50000 +0.00	9.50	9.50	9.50	288
30 Mar 16	9.50000 +0.00	9.60	9.49	9.50	51,882
29 Mar 16	9.50000 -0.25	9.80	9.50	9.65	2,781
28 Mar 16	9.75000 +0.15	9.75	9.57	9.69	10,070
24 Mar 16	9.60000 -0.09	9.79	9.50	9.50	4,316
23 Mar 16	9.69000 +0.79	9.69	8.90	8.90	4,987
22 Mar 16	8.90000 -0.05	9.00	8.90	9.00	442,866
21 Mar 16	8.95000 -0.04	9.00	8.91	8.94	9,015
18 Mar 16	8.99000 -0.01	9.00	8.99	9.00	192
17 Mar 16	9.00000 +0.00	9.00	8.99	8.99	1,918
16 Mar 16	9.00000 +0.00	9.00	9.00	9.00	8,919
15 Mar 16	9.00000 +0.00	9.00	9.00	9.00	1,247
14 Mar 16	9.00000 +0.00	9.00	8.94	8.97	4,124
11 Mar 16	9.00000 +0.20	9.00	8.93	8.93	10,837
10 Mar 16	8.80000 +0.10	8.85	8.80	8.80	3,261
09 Mar 16	8.70000 -0.22	8.85	8.67	8.85	9,206
08 Mar 16	8.92000 +0.01	8.95	8.85	8.95	767
07 Mar 16	8.91000 -0.07	8.98	8.90	8.98	1,439
04 Mar 16	8.98000 +0.18	8.98	8.80	8.80	671
03 Mar 16	8.80000 -0.10	9.04	8.80	9.04	8,247
02 Mar 16	8.90000 -0.05	9.00	8.88	9.00	4,028
01 Mar 16	8.95000 +0.02	9.04	8.95	8.99	1,822
29 Feb 16	8.93000 +0.17	8.93	8.74	8.78	2,110
26 Feb 16	8.76000 -0.04	8.85	8.53	8.85	6,138
25 Feb 16	8.80000 -0.05	8.87	8.80	8.87	3,165
24 Feb 16	8.85000 -0.15	9.00	8.85	9.00	4,411
23 Feb 16	9.00000 +0.10	9.00	8.90	8.90	1,630
22 Feb 16	8.90000 -0.10	9.00	8.89	9.00	6,713
19 Feb 16	9.00000 +0.00	9.00	9.00	9.00	1,726
18 Feb 16	9.00000 +0.00	9.00	8.90	8.92	5,946
17 Feb 16	9.00000 +0.00	9.20	8.91	8.99	22,345
16 Feb 16	9.00000 -0.20	9.02	9.00	9.02	2,206
12 Feb 16	9.20000 +0.25	9.29	8.85	8.85	7,768
11 Feb 16	8.95000 +0.10	8.95	8.82	8.85	26,468
10 Feb 16	8.85000 -0.02	8.90	8.84	8.90	5,083
09 Feb 16	8.87000 -0.08	9.00	8.87	8.99	41,141
08 Feb 16	8.95000 -0.05	8.99	8.95	8.95	2,781
05 Feb 16	9.00000 +0.00	9.00	8.90	8.90	3,357
04 Feb 16	9.00000 +0.00	9.00	8.86	8.90	5,370
03 Feb 16	9.00000 +0.05	9.05	8.83	8.87	41,141
02 Feb 16	8.95000 +0.00	9.00	8.95	9.00	2,014
01 Feb 16	8.95000 -0.30	9.25	8.90	9.25	47,183
29 Jan 16	9.25000 +0.00	9.25	9.21	9.25	6,234
28 Jan 16	9.25000 +0.00	9.29	9.20	9.29	29,250
27 Jan 16	9.25000 -0.02	9.34	9.21	9.33	5,850
26 Jan 16	9.27000 -0.08	9.35	9.27	9.35	5,179
25 Jan 16	9.35000 +0.10	9.38	9.10	9.10	7,384
22 Jan 16	9.25000 -0.01	9.50	9.25	9.46	7,480
21 Jan 16	9.26000 +0.11	9.26	9.20	9.21	4,987
20 Jan 16	9.15000 -0.11	9.21	9.15	9.21	6,617
19 Jan 16	9.26000 -0.04	9.30	9.21	9.25	4,891
18 Jan 16	9.30000 +0.05	9.40	9.25	9.30	14,769
15 Jan 16	9.25000 -0.10	9.50	9.25	9.30	50,923
14 Jan 16	9.35000 +0.35	9.55	9.00	9.02	31,647
13 Jan 16	9.00000 +0.00	9.58	8.97	8.97	41,045
12 Jan 16	9.00000 +0.00	9.00	9.00	9.00	0
11 Jan 16	9.00000 -0.10	9.22	8.97	9.22	1,534
08 Jan 16	9.10000 +0.00	9.10	9.10	9.10	480
07 Jan 16	9.10000 +0.35	9.30	8.72	8.72	38,072
06 Jan 16	8.75000 +0.05	8.88	8.70	8.70	10,357
05 Jan 16	8.70000 +0.34	8.70	8.69	8.69	2,589
04 Jan 16	8.36000 +0.11	8.36	8.29	8.30	8,823
31 Dec 15	8.25000 +0.05	8.25	8.20	8.21	4,028
30 Dec 15	8.20000 +0.06	8.20	8.20	8.20	1,918
29 Dec 15	8.14000 +0.09	8.14	8.14	8.14	96
24 Dec 15	8.05000 +0.00	8.06	8.05	8.06	3,261
23 Dec 15	8.05000 +0.00	8.24	8.05	8.05	10,645
22 Dec 15	8.05000 +0.05	8.10	8.05	8.09	3,644
21 Dec 15	8.00000 +0.00	8.00	8.00	8.00	0
18 Dec 15	8.00000 +0.05	8.09	7.97	8.00	67,514
17 Dec 15	7.95000 +0.05	7.96	7.91	7.95	13,522
16 Dec 15	7.90000 -0.10	8.02	7.90	8.02	41,141
15 Dec 15	8.00000 +0.05	8.06	7.86	7.86	96,380
14 Dec 15	7.95000 -0.10	8.00	7.95	8.00	2,110
11 Dec 15	8.05000 -0.10	8.05	8.05	8.05	3,069
10 Dec 15	8.15000 +0.05	8.15	7.88	8.10	282,713
09 Dec 15	8.10000 -0.60	8.71	8.09	8.71	21,194
08 Dec 15	8.70000 -0.10	8.75	8.70	8.75	1,918
07 Dec 15	8.80000 -0.10	8.85	8.80	8.85	2,398
04 Dec 15	8.90000 +0.15	8.90	8.70	8.70	1,055
03 Dec 15	8.75000 +0.18	8.75	8.65	8.67	575
02 Dec 15	8.57000 -0.18	8.75	8.57	8.75	4,220
01 Dec 15	8.75000 +0.05	8.92	8.75	8.92	4,411
30 Nov 15	8.70000 -0.10	8.80	8.55	8.70	41,429
27 Nov 15	8.80000 +0.00	8.81	8.80	8.81	959
26 Nov 15	8.80000 -0.10	8.99	8.80	8.99	6,234
25 Nov 15	8.90000 -0.15	9.04	8.90	9.04	2,110
24 Nov 15	9.05000 -0.12	9.10	9.05	9.10	14,193
23 Nov 15	9.17000 -0.31	9.29	9.17	9.29	1,918
20 Nov 15	9.48000 -0.07	9.50	9.25	9.33	4,699
19 Nov 15	9.55000 -0.03	9.55	9.40	9.47	5,850
18 Nov 15	9.58000 +0.18	9.58	9.57	9.57	671
17 Nov 15	9.40000 +0.00	9.40	9.40	9.40	0
16 Nov 15	9.40000 -0.10	9.55	9.40	9.55	8,247
13 Nov 15	9.50000 +0.00	9.50	9.41	9.41	2,014
12 Nov 15	9.50000 -0.10	9.59	9.50	9.59	1,534
11 Nov 15	9.60000 -0.02	9.61	9.60	9.61	2,398
10 Nov 15	9.62000 -0.13	9.62	9.62	9.62	96
09 Nov 15	9.75000 +0.01	9.75	9.73	9.73	5,850
06 Nov 15	9.74000 +0.06	9.74	9.68	9.68	2,110
05 Nov 15	9.68000 +0.08	9.68	9.55	9.59	1,439
04 Nov 15	9.60000 +0.05	9.69	9.55	9.55	14,673
03 Nov 15	9.55000 +0.05	9.56	9.55	9.56	4,507
02 Nov 15	9.50000 -0.23	9.55	9.41	9.55	14,385
30 Oct 15	9.73000 +0.23	9.73	9.50	9.50	1,534
29 Oct 15	9.50000 -0.10	9.60	9.50	9.57	2,589
28 Oct 15	9.60000 -0.05	9.73	9.59	9.59	2,589
27 Oct 15	9.65000 +0.00	9.66	9.65	9.66	3,165
26 Oct 15	9.65000 -0.30	9.80	9.43	9.80	23,112
23 Oct 15	9.95000 +0.15	9.95	9.83	9.83	4,795
22 Oct 15	9.80000 +0.11	9.81	9.60	9.60	7,193
21 Oct 15	9.69000 -0.05	9.75	9.65	9.74	1,534
20 Oct 15	9.74000 +0.11	9.75	9.63	9.64	1,630
19 Oct 15	9.63000 -0.15	9.63	9.63	9.63	0
16 Oct 15	9.78000 +0.00	9.78	9.78	9.78	0
15 Oct 15	9.78000 +0.18	9.78	9.60	9.61	1,726
14 Oct 15	9.60000 -0.20	9.75	9.60	9.73	3,165
13 Oct 15	9.80000 +0.20	9.80	9.80	9.80	1,055
09 Oct 15	9.60000 -0.30	9.90	9.60	9.80	6,138
08 Oct 15	9.90000 -0.06	10.00	9.78	9.97	11,124
07 Oct 15	9.96000 +0.06	9.96	9.84	9.84	575
06 Oct 15	9.90000 +0.00	9.90	9.90	9.90	384
05 Oct 15	9.90000 +0.00	9.90	9.90	9.90	192
02 Oct 15	9.90000 +0.16	9.90	9.84	9.84	3,836
01 Oct 15	9.74000 +0.00	9.74	9.74	9.74	0
30 Sep 15	9.74000 +0.21	9.74	9.60	9.74	11,700
29 Sep 15	9.53000 -0.27	9.81	9.52	9.81	3,069
28 Sep 15	9.80000 -0.09	9.90	9.80	9.89	3,452
25 Sep 15	9.89000 +0.14	9.89	9.75	9.76	3,836
24 Sep 15	9.75000 -0.20	9.99	9.75	9.99	6,329
23 Sep 15	9.95000 +0.30	9.95	9.75	9.75	2,014
22 Sep 15	9.65000 -0.15	9.75	9.60	9.70	5,754
21 Sep 15	9.80000 +0.18	9.80	9.80	9.80	863
18 Sep 15	9.62000 +0.02	9.75	9.60	9.61	8,919
17 Sep 15	9.60000 -0.30	9.84	9.60	9.80	16,687
16 Sep 15	9.90000 +0.00	10.00	9.66	9.70	12,563
15 Sep 15	9.90000 +0.00	9.90	9.70	9.75	5,658
14 Sep 15	9.90000 -0.06	10.00	9.90	9.96	7,576
11 Sep 15	9.96000 -0.04	9.96	9.91	9.91	3,261
10 Sep 15	10.00000 -0.14	10.05	9.91	10.05	6,329
09 Sep 15	10.14000 +0.19	10.14	10.00	10.09	5,658
08 Sep 15	9.95000 -0.15	10.10	9.95	10.10	4,699
04 Sep 15	10.10000 +0.05	10.10	10.10	10.10	1,343
03 Sep 15	10.05000 +0.15	10.20	10.05	10.09	3,644
02 Sep 15	9.90000 +0.00	9.90	9.90	9.90	0
01 Sep 15	9.90000 -0.10	9.91	9.90	9.91	2,398
31 Aug 15	10.00000 +0.00	10.00	9.80	10.00	2,877
28 Aug 15	10.00000 +0.00	10.00	9.81	10.00	5,946
27 Aug 15	10.00000 +0.03	10.00	9.90	9.90	26,277
26 Aug 15	9.97000 +0.22	10.06	9.80	9.80	18,029
25 Aug 15	9.75000 +0.05	10.13	9.75	10.04	9,398
24 Aug 15	9.70000 -0.34	10.10	8.98	10.00	14,577
21 Aug 15	10.04000 -0.16	10.34	10.04	10.34	30,209
20 Aug 15	10.20000 -0.14	10.34	10.05	10.34	6,234
19 Aug 15	10.34000 -0.16	10.50	10.15	10.50	14,673
18 Aug 15	10.50000 +0.00	10.50	10.30	10.30	2,589
17 Aug 15	10.50000 +0.34	10.50	10.15	10.15	11,988
14 Aug 15	10.16000 +0.03	10.25	10.16	10.20	288
13 Aug 15	10.13000 +0.11	10.42	10.12	10.12	4,891
12 Aug 15	10.02000 -0.08	10.05	10.00	10.05	9,782
11 Aug 15	10.10000 +0.00	10.10	10.10	10.10	480
10 Aug 15	10.10000 +0.00	10.25	10.10	10.18	17,070
07 Aug 15	10.10000 +0.00	10.15	10.10	10.11	105,011
06 Aug 15	10.10000 +0.02	10.10	10.10	10.10	3,644
05 Aug 15	10.08000 +0.08	10.10	10.05	10.10	12,179
04 Aug 15	10.00000 -0.08	10.10	10.00	10.09	23,879
31 Jul 15	10.08000 +0.07	10.08	10.04	10.05	4,124
30 Jul 15	10.01000 -0.09	10.10	10.01	10.10	11,508
29 Jul 15	10.10000 +0.10	10.10	10.03	10.05	27,907
28 Jul 15	10.00000 -0.01	10.05	9.70	10.04	112,683
27 Jul 15	10.01000 +0.01	10.06	10.00	10.05	53,225
24 Jul 15	10.00000 +0.00	10.12	10.00	10.12	99,736
23 Jul 15	10.00000 +0.00	10.20	10.00	10.01	137,904
22 Jul 15	10.00000 +0.00	10.05	9.95	10.00	963,603