FUNDMANAGER.co.uk

Jenoptik AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	35.94000 -0.36	36.20	34.72	35.50	91,082
19 Oct 26	36.30000 -0.34	37.20	36.00	37.00	96,460
16 Oct 26	36.64000 -0.34	37.70	36.50	37.30	114,623
15 Oct 26	36.98000 -1.94	38.14	35.70	38.14	198,494
14 Oct 26	38.92000 +0.08	39.78	38.72	39.46	93,351
13 Oct 26	38.84000 +0.00	39.32	37.70	38.14	99,326
12 Oct 26	38.84000 -0.58	40.00	38.44	40.00	97,648
09 Oct 26	39.42000 -1.02	40.64	39.12	40.20	103,929
08 Oct 26	40.44000 -0.86	41.18	40.08	40.74	84,720
07 Oct 26	41.30000 -2.66	43.52	40.62	43.50	113,760
06 Oct 26	43.96000 +1.66	44.06	42.14	43.04	119,895
05 Oct 26	42.30000 -1.54	44.00	41.96	43.66	93,933
02 Oct 26	43.84000 +2.44	43.90	42.00	42.28	159,907
01 Oct 26	41.40000 -0.58	42.70	40.86	42.48	86,864
30 Sep 26	41.98000 +0.54	42.36	40.74	40.82	91,735
29 Sep 26	41.44000 +1.00	41.68	40.98	41.22	148,336
28 Sep 26	40.44000 -0.24	41.66	39.86	41.62	120,273
25 Sep 26	40.68000 +0.26	41.30	40.28	41.18	88,351
24 Sep 26	40.42000 -1.82	42.24	40.12	42.08	83,929
23 Sep 26	42.24000 +0.50	42.38	41.54	41.94	77,126
22 Sep 26	41.74000 +0.30	41.80	40.84	41.50	107,618
21 Sep 26	41.44000 +1.90	41.60	40.02	40.02	100,320
18 Sep 26	39.54000 +0.04	40.68	39.32	40.00	193,832
17 Sep 26	39.50000 +0.80	39.78	38.62	38.86	131,342
16 Sep 26	38.70000 +1.20	39.00	38.10	38.26	118,567
15 Sep 26	37.50000 -0.26	38.00	37.32	37.82	94,348
14 Sep 26	37.76000 -3.52	40.40	37.36	40.04	178,577
11 Sep 26	41.28000 +0.84	41.34	40.20	40.60	69,137
10 Sep 26	40.44000 -0.44	41.18	40.12	40.82	79,029
09 Sep 26	40.88000 -0.54	41.62	39.96	41.62	76,406
08 Sep 26	41.42000 +0.42	41.42	40.22	40.40	91,628
07 Sep 26	41.00000 +0.88	41.24	40.00	41.00	98,034
04 Sep 26	40.12000 +1.02	40.30	39.80	40.00	87,636
03 Sep 26	39.10000 +0.10	39.70	38.56	39.16	94,550
02 Sep 26	39.00000 -0.28	39.80	38.72	39.80	106,853
01 Sep 26	39.28000 -0.40	40.06	38.54	39.60	153,200
31 Aug 26	39.68000 -0.46	40.42	39.64	39.86	70,839
28 Aug 26	40.14000 -0.08	41.14	40.00	40.40	87,428
27 Aug 26	40.22000 +1.00	41.70	39.90	41.24	143,614
26 Aug 26	39.22000 +0.42	39.90	38.62	38.68	110,169
25 Aug 26	38.80000 +0.58	39.68	38.80	39.20	73,248
24 Aug 26	38.22000 -0.30	38.98	37.56	38.10	95,643
21 Aug 26	38.52000 +0.04	39.42	38.52	38.92	66,005
20 Aug 26	38.48000 -0.28	39.46	38.46	39.16	90,633
19 Aug 26	38.76000 -1.36	40.32	38.70	40.32	90,101
18 Aug 26	40.12000 -2.50	42.66	40.12	42.30	183,537
17 Aug 26	42.62000 +0.64	43.12	42.06	42.58	165,697
14 Aug 26	41.98000 +0.20	42.26	41.00	41.88	156,849
13 Aug 26	41.78000 +0.50	42.18	40.16	41.42	208,668
12 Aug 26	41.28000 +2.04	42.54	38.76	40.44	353,495
11 Aug 26	39.24000 +0.34	39.38	38.30	38.32	128,799
10 Aug 26	38.90000 -0.22	40.32	38.82	39.32	148,772
07 Aug 26	39.12000 +0.72	39.26	38.20	38.26	100,844
06 Aug 26	38.40000 -0.50	38.72	37.58	38.26	126,814
05 Aug 26	38.90000 -0.24	40.40	38.76	40.36	117,895
04 Aug 26	39.14000 +1.58	39.28	38.32	38.50	113,774
03 Aug 26	37.56000 +0.28	37.84	36.38	37.80	96,295
31 Jul 26	37.28000 +0.84	38.34	37.26	38.32	185,354
30 Jul 26	36.44000 +1.56	36.90	34.72	35.52	172,863
29 Jul 26	34.88000 -1.50	36.48	34.88	35.94	174,736
28 Jul 26	36.38000 -2.02	37.76	36.14	37.50	268,273
27 Jul 26	38.40000 -0.96	39.98	38.30	39.80	133,188
24 Jul 26	39.36000 +0.02	39.82	38.74	38.76	97,114
23 Jul 26	39.34000 -0.80	40.16	38.92	39.74	125,642
22 Jul 26	40.14000 +0.08	40.14	39.12	39.34	104,318
21 Jul 26	40.06000 +1.50	40.08	38.98	39.42	167,536
20 Jul 26	38.56000 -0.08	39.80	38.56	39.06	115,310
17 Jul 26	38.64000 -1.26	39.18	38.08	39.00	199,974
16 Jul 26	39.90000 -1.04	41.30	39.64	41.00	130,849
15 Jul 26	40.94000 -0.12	43.34	40.82	43.00	273,126
14 Jul 26	41.06000 +0.18	41.52	40.42	40.42	108,752
13 Jul 26	40.88000 -0.42	41.48	40.30	40.32	173,083
10 Jul 26	41.30000 +0.74	41.38	40.02	40.10	176,028
09 Jul 26	40.56000 +2.24	40.78	39.58	40.18	160,964
08 Jul 26	38.32000 +0.46	39.02	37.22	38.50	249,260
07 Jul 26	37.86000 -5.82	41.56	37.66	41.38	510,432
06 Jul 26	43.68000 -0.88	44.26	43.18	43.92	87,537
03 Jul 26	44.56000 +1.66	44.56	43.06	43.06	116,126
02 Jul 26	42.90000 -2.50	45.14	42.66	44.54	195,684
01 Jul 26	45.40000 -1.54	47.78	45.22	47.00	153,044
30 Jun 26	46.94000 +1.70	47.24	46.16	46.80	149,928
29 Jun 26	45.24000 -1.00	46.78	44.62	46.28	166,879
26 Jun 26	46.24000 -0.66	46.58	45.20	45.20	189,987
25 Jun 26	46.90000 +0.82	47.80	45.34	47.00	264,823
24 Jun 26	46.08000 -1.12	48.10	45.30	47.80	166,277
23 Jun 26	47.20000 -0.26	48.42	46.00	46.28	239,937
22 Jun 26	47.46000 +0.50	47.98	46.92	47.50	156,347
19 Jun 26	46.96000 +2.94	46.96	44.62	44.98	376,333
18 Jun 26	44.02000 -0.72	45.18	44.02	45.00	377,946
17 Jun 26	44.74000 +0.26	45.54	44.22	44.40	145,725
16 Jun 26	44.48000 -0.22	45.02	44.04	45.00	104,013
15 Jun 26	44.70000 +0.58	45.40	44.18	45.38	129,528
12 Jun 26	44.12000 +0.64	44.72	43.14	44.70	131,462
11 Jun 26	43.48000 +0.84	43.96	42.84	42.98	160,401
10 Jun 26	42.64000 -1.00	43.66	41.64	43.00	167,571
09 Jun 26	43.64000 -0.32	44.82	43.24	44.40	254,169
08 Jun 26	43.96000 -0.30	44.48	42.34	42.70	233,067
05 Jun 26	44.26000 -2.04	45.82	43.98	45.80	310,642
04 Jun 26	46.30000 -1.46	47.48	45.74	47.48	184,060
03 Jun 26	47.76000 +0.74	48.30	46.40	47.12	173,746
02 Jun 26	47.02000 +1.12	47.40	45.80	45.82	237,571
01 Jun 26	45.90000 -0.10	46.68	44.94	46.68	220,389
29 May 26	46.00000 +0.82	46.42	45.10	45.82	431,903
28 May 26	45.18000 +0.50	45.64	44.66	45.16	139,887
27 May 26	44.68000 -1.04	46.10	44.24	45.76	194,837
26 May 26	45.72000 +0.68	45.92	44.76	45.22	154,167
25 May 26	45.04000 +0.58	45.30	44.70	45.06	91,649
22 May 26	44.46000 +1.84	44.80	43.30	43.40	232,260
21 May 26	42.62000 -0.30	43.24	42.22	42.76	187,073
20 May 26	42.92000 +1.04	43.26	41.90	43.12	217,503
19 May 26	41.88000 -1.52	43.46	41.46	42.54	303,243
18 May 26	43.40000 -1.12	46.02	43.40	45.00	413,307
15 May 26	44.52000 -1.08	45.54	43.78	44.74	390,071
14 May 26	45.60000 +1.00	46.00	44.90	45.00	402,493
13 May 26	44.60000 +5.48	44.62	40.50	40.98	581,046
12 May 26	39.12000 +2.82	41.96	38.98	39.20	932,618
11 May 26	36.30000 +0.44	36.30	35.42	35.90	223,398
08 May 26	35.86000 +1.32	35.86	34.16	34.20	210,152
07 May 26	34.54000 -0.54	35.30	34.24	35.20	234,441
06 May 26	35.08000 +0.86	35.16	33.66	34.22	209,721
05 May 26	34.22000 +0.52	34.26	33.72	34.00	145,512
04 May 26	33.70000 +0.32	34.46	32.78	32.90	250,027
30 Apr 26	33.38000 +1.14	33.38	31.92	32.08	182,303
29 Apr 26	32.24000 +0.78	33.26	31.94	31.94	326,817
28 Apr 26	31.46000 -0.96	32.80	31.44	32.68	242,552
27 Apr 26	32.42000 -1.32	34.00	32.22	33.92	239,952
24 Apr 26	33.74000 -0.20	34.26	33.46	33.70	181,079
23 Apr 26	33.94000 +0.04	34.34	33.58	34.00	120,269
22 Apr 26	33.90000 +0.02	34.48	33.82	34.00	130,695
21 Apr 26	33.88000 +0.00	34.38	33.62	34.36	195,456
20 Apr 26	33.88000 +0.28	33.96	32.90	32.90	225,097
17 Apr 26	33.60000 +1.40	33.60	32.02	32.22	300,683
16 Apr 26	32.20000 +0.50	32.20	31.52	31.56	242,220
15 Apr 26	31.70000 +0.24	32.24	31.54	31.66	176,264
14 Apr 26	31.46000 +0.34	32.20	31.36	31.48	155,851
13 Apr 26	31.12000 +0.30	31.42	29.94	30.10	171,787
10 Apr 26	30.82000 +0.94	31.24	29.68	29.80	180,944
09 Apr 26	29.88000 -0.18	30.16	29.52	30.02	148,760
08 Apr 26	30.06000 +1.72	30.10	29.22	29.90	293,661
07 Apr 26	28.34000 -0.78	29.46	28.30	29.00	239,924
02 Apr 26	29.12000 -0.44	29.12	28.06	28.70	160,220
01 Apr 26	29.56000 +1.36	29.62	28.80	29.62	197,230
31 Mar 26	28.20000 +0.96	28.20	27.00	27.20	218,617
30 Mar 26	27.24000 +0.54	28.06	26.56	26.70	246,628
27 Mar 26	26.70000 -1.96	28.50	26.70	28.40	315,268
26 Mar 26	28.66000 -0.60	29.24	28.34	28.90	309,905
25 Mar 26	29.26000 +3.72	29.30	25.90	26.50	555,533
24 Mar 26	25.54000 +0.14	25.54	24.54	25.36	191,638
23 Mar 26	25.40000 +0.46	25.88	23.88	24.42	278,826
20 Mar 26	24.94000 -0.50	26.00	24.80	25.60	1,527,137
19 Mar 26	25.44000 -0.62	25.76	24.64	25.72	191,522
18 Mar 26	26.06000 -0.12	26.94	25.82	26.48	156,778
17 Mar 26	26.18000 -0.18	26.50	25.24	26.50	189,106
16 Mar 26	26.36000 +0.02	26.70	26.14	26.42	141,317
13 Mar 26	26.34000 -0.62	27.12	26.34	26.74	121,753
12 Mar 26	26.96000 -0.08	27.42	26.70	26.90	159,096
11 Mar 26	27.04000 -0.60	27.62	26.86	27.34	94,644
10 Mar 26	27.64000 +0.76	28.16	27.46	27.70	223,693
09 Mar 26	26.88000 -0.98	27.20	26.28	26.80	202,352
06 Mar 26	27.86000 -0.22	28.62	27.20	28.36	294,459
05 Mar 26	28.08000 +0.46	29.84	28.00	28.50	532,815
04 Mar 26	27.62000 +1.24	27.62	26.36	26.80	150,995
03 Mar 26	26.38000 -1.38	27.34	26.22	27.28	191,095
02 Mar 26	27.76000 -0.38	27.92	26.80	27.22	198,050
27 Feb 26	28.14000 -0.12	28.34	27.72	28.26	138,899
26 Feb 26	28.26000 +0.04	28.70	27.76	28.16	144,563
25 Feb 26	28.22000 +0.20	28.44	27.90	28.04	90,960
24 Feb 26	28.02000 +0.46	28.56	27.66	27.70	262,514
23 Feb 26	27.56000 -0.14	27.76	27.16	27.50	113,330
20 Feb 26	27.70000 +0.14	27.90	27.26	27.40	134,445
19 Feb 26	27.56000 -0.44	28.10	27.44	27.98	105,181
18 Feb 26	28.00000 +1.14	28.00	27.06	27.06	171,410
17 Feb 26	26.86000 -0.16	27.04	26.46	26.98	137,406
16 Feb 26	27.02000 -0.64	27.80	26.98	27.80	155,892
13 Feb 26	27.66000 +0.64	27.82	24.08	24.60	409,870
12 Feb 26	27.02000 -0.36	27.90	26.90	27.70	242,049
11 Feb 26	27.38000 -0.02	27.70	26.86	27.04	162,963
10 Feb 26	27.40000 +1.00	27.40	26.28	26.36	201,241
09 Feb 26	26.40000 +0.18	26.90	26.20	26.50	198,632
06 Feb 26	26.22000 -0.14	26.54	25.76	26.08	179,709
05 Feb 26	26.36000 -0.08	26.62	25.86	26.50	245,543
04 Feb 26	26.44000 -0.30	26.98	26.26	26.52	145,242
03 Feb 26	26.74000 -0.06	27.04	26.28	27.00	201,674
02 Feb 26	26.80000 +0.14	26.80	25.60	25.98	295,130
30 Jan 26	26.66000 +2.84	26.76	24.84	24.84	642,203
29 Jan 26	23.82000 -0.50	24.36	23.60	24.12	207,557
28 Jan 26	24.32000 +1.98	26.08	23.80	24.52	898,875
27 Jan 26	22.34000 +0.04	22.48	21.94	22.48	104,861
26 Jan 26	22.30000 -0.28	22.58	22.02	22.56	149,146
23 Jan 26	22.58000 +0.06	22.70	22.20	22.68	152,914
22 Jan 26	22.52000 +0.72	22.66	22.10	22.38	199,905
21 Jan 26	21.80000 +0.22	22.14	21.10	21.78	130,704
20 Jan 26	21.58000 +0.06	21.74	21.14	21.36	163,605
19 Jan 26	21.52000 -0.88	21.60	21.04	21.42	167,514
16 Jan 26	22.40000 +0.18	22.40	21.68	21.94	313,220
15 Jan 26	22.22000 +1.24	22.22	21.08	21.12	377,222
14 Jan 26	20.98000 -0.06	21.12	20.56	21.00	117,029
13 Jan 26	21.04000 -0.14	21.34	20.98	21.28	110,074
12 Jan 26	21.18000 -0.20	21.44	20.94	21.44	117,494
09 Jan 26	21.38000 +0.34	21.58	20.84	20.98	122,018
08 Jan 26	21.04000 -0.66	21.74	21.00	21.62	135,662
07 Jan 26	21.70000 +0.60	21.70	21.22	21.32	264,426
06 Jan 26	21.10000 +0.32	21.10	20.52	20.78	95,660
05 Jan 26	20.78000 +0.48	20.96	20.28	20.28	167,477
02 Jan 26	20.30000 +0.73	20.30	19.41	19.65	254,252
30 Dec 25	19.57000 +0.14	19.60	19.31	19.31	43,447
29 Dec 25	19.43000 +0.18	19.56	19.20	19.25	102,469
23 Dec 25	19.25000 -0.22	19.37	19.06	19.36	86,138
22 Dec 25	19.47000 +0.15	19.54	19.24	19.39	82,009
19 Dec 25	19.32000 +0.08	19.37	18.88	18.96	228,848
18 Dec 25	19.24000 +0.00	19.24	19.24	19.24	156,733
17 Dec 25	19.24000 +0.00	19.24	19.24	19.24	199,936
16 Dec 25	19.24000 +0.27	19.52	18.84	18.91	88,611
15 Dec 25	18.97000 +0.00	18.97	18.97	18.97	148,179
12 Dec 25	18.97000 -0.02	19.28	18.84	19.04	127,115
11 Dec 25	18.99000 +0.08	19.18	18.88	18.91	124,590
10 Dec 25	18.91000 -0.32	19.21	18.85	19.20	71,289
09 Dec 25	19.23000 -0.10	19.45	19.00	19.33	82,460
08 Dec 25	19.33000 -0.03	19.45	19.10	19.39	130,458
05 Dec 25	19.36000 +0.03	19.60	19.25	19.43	103,935
04 Dec 25	19.33000 +0.39	19.67	19.00	19.10	187,013
03 Dec 25	18.94000 +0.30	19.12	18.74	18.79	117,722
02 Dec 25	18.64000 -0.41	19.09	18.44	19.09	176,861
01 Dec 25	19.05000 -0.69	19.71	18.85	19.68	145,528
28 Nov 25	19.74000 +0.23	19.76	19.30	19.48	93,477
27 Nov 25	19.51000 +0.02	19.58	19.28	19.41	52,214
26 Nov 25	19.49000 -0.08	19.97	19.34	19.84	91,748
25 Nov 25	19.57000 +0.36	19.57	19.00	19.36	215,595
24 Nov 25	19.21000 +0.56	19.39	18.87	19.01	173,345
21 Nov 25	18.65000 -0.56	18.79	18.15	18.50	332,437
20 Nov 25	19.21000 +0.04	19.80	19.11	19.67	161,422
19 Nov 25	19.17000 +0.02	19.42	19.05	19.06	85,853
18 Nov 25	19.15000 -0.55	19.40	19.06	19.30	150,134
17 Nov 25	19.70000 -0.24	20.16	19.43	20.16	152,402
14 Nov 25	19.94000 -1.10	19.94	19.12	19.90	206,583
13 Nov 25	21.04000 +0.00	21.04	21.04	21.04	277,712
12 Nov 25	21.04000 +2.44	21.06	19.68	20.00	862,263
11 Nov 25	18.60000 +0.14	18.73	18.23	18.43	152,739
10 Nov 25	18.46000 +0.00	18.46	18.46	18.46	115,278
07 Nov 25	18.46000 +0.00	18.46	18.46	18.46	141,006
06 Nov 25	18.46000 -0.59	18.90	18.41	18.80	179,392
05 Nov 25	19.05000 +0.00	19.05	19.05	19.05	105,325
04 Nov 25	19.05000 -0.18	19.18	18.74	18.82	177,745
03 Nov 25	19.23000 -0.33	19.69	19.23	19.56	84,949
31 Oct 25	19.56000 -0.05	19.73	19.23	19.55	334,734
30 Oct 25	19.61000 +0.01	19.98	19.40	19.63	209,511
29 Oct 25	19.60000 -0.12	20.04	19.60	19.69	102,544
28 Oct 25	19.72000 -0.64	20.22	19.72	20.18	108,990
27 Oct 25	20.36000 +0.16	20.92	20.28	20.40	134,633
24 Oct 25	20.20000 +0.26	20.30	19.93	20.20	112,048
23 Oct 25	19.94000 -0.03	20.04	19.54	19.88	119,314
22 Oct 25	19.97000 -0.75	20.70	19.85	20.68	239,265
21 Oct 25	20.72000 +0.52	20.90	20.40	20.48	269,412
20 Oct 25	20.20000 +0.86	20.20	19.47	19.59	161,290
17 Oct 25	19.34000 -0.55	19.73	19.21	19.29	226,038
16 Oct 25	19.89000 +0.08	20.06	19.68	19.83	142,788
15 Oct 25	19.81000 +0.50	19.97	19.63	19.71	262,738
14 Oct 25	19.31000 -0.41	19.42	18.97	19.38	153,646
13 Oct 25	19.72000 +0.64	19.76	19.17	19.20	205,754
10 Oct 25	19.08000 -0.92	20.08	19.08	19.99	232,077
09 Oct 25	20.00000 +0.88	20.14	19.44	19.44	264,069
08 Oct 25	19.12000 +0.00	19.12	19.12	19.12	145,226
07 Oct 25	19.12000 +0.78	19.54	18.94	18.97	238,195
06 Oct 25	18.34000 +0.00	18.34	18.34	18.34	361,466
03 Oct 25	18.34000 -0.37	18.79	18.15	18.79	130,862
02 Oct 25	18.71000 +1.21	18.85	17.62	17.62	469,056
01 Oct 25	17.50000 +0.32	17.53	17.08	17.21	127,451
30 Sep 25	17.18000 +0.00	17.18	17.18	17.18	124,447
29 Sep 25	17.18000 -0.08	17.43	16.97	17.42	156,312
26 Sep 25	17.26000 -0.40	17.85	17.16	17.61	255,252
25 Sep 25	17.66000 -0.02	18.08	17.57	17.83	212,575
24 Sep 25	17.68000 +0.13	17.77	17.38	17.52	164,678
23 Sep 25	17.55000 +0.48	17.69	17.30	17.40	192,281
22 Sep 25	17.07000 +0.00	17.07	17.07	17.07	153,918
19 Sep 25	17.07000 -0.12	17.52	16.98	17.34	552,710
18 Sep 25	17.19000 +0.84	17.30	16.48	16.48	329,729
17 Sep 25	16.35000 +0.01	16.62	16.30	16.44	115,696
16 Sep 25	16.34000 -0.14	16.80	16.30	16.55	163,128
15 Sep 25	16.48000 +0.30	16.52	16.24	16.28	194,739
12 Sep 25	16.18000 -0.01	16.45	16.04	16.30	184,555
11 Sep 25	16.19000 +0.02	16.45	16.08	16.32	182,572
10 Sep 25	16.17000 -0.14	16.43	16.15	16.37	138,277
09 Sep 25	16.31000 -0.07	16.50	16.19	16.40	106,318
08 Sep 25	16.38000 +0.03	16.58	16.25	16.42	135,747
05 Sep 25	16.35000 +0.14	16.54	16.25	16.40	128,672
04 Sep 25	16.21000 -0.26	16.58	16.12	16.50	149,694
03 Sep 25	16.47000 -0.04	16.84	16.33	16.70	152,184
02 Sep 25	16.51000 -0.53	17.00	16.45	17.00	166,578
01 Sep 25	17.04000 +0.04	17.28	16.98	17.00	137,392
29 Aug 25	17.00000 -0.30	17.35	17.00	17.20	206,936
28 Aug 25	17.30000 +0.15	17.56	17.15	17.15	344,268
27 Aug 25	17.15000 -0.34	17.44	17.05	17.40	169,782
26 Aug 25	17.49000 -0.26	17.64	17.34	17.49	133,842
25 Aug 25	17.75000 -0.20	18.19	17.73	18.19	61,312
22 Aug 25	17.95000 +0.41	18.01	17.50	17.60	92,552
21 Aug 25	17.54000 -0.11	17.70	17.47	17.67	93,839
20 Aug 25	17.65000 -0.28	17.94	17.56	17.83	97,981
19 Aug 25	17.93000 +0.12	17.98	17.74	17.81	89,434
18 Aug 25	17.81000 +0.00	17.91	17.64	17.79	97,847
15 Aug 25	17.81000 -0.79	18.31	17.81	18.24	147,654
14 Aug 25	18.60000 +0.00	18.60	18.60	18.60	227,919
13 Aug 25	18.60000 -0.10	19.37	17.88	18.71	570,195
12 Aug 25	18.70000 +0.00	18.70	18.70	18.70	133,297
11 Aug 25	18.70000 -0.30	19.11	18.63	19.07	94,418
08 Aug 25	19.00000 +0.51	19.13	18.80	18.90	88,802
07 Aug 25	18.49000 +0.00	18.49	18.49	18.49	115,011
06 Aug 25	18.49000 -0.16	18.91	18.47	18.89	65,052
05 Aug 25	18.65000 +0.33	19.05	18.58	18.60	110,038
04 Aug 25	18.32000 +0.16	18.37	18.15	18.15	79,126
01 Aug 25	18.16000 -0.54	18.62	18.16	18.53	245,545
31 Jul 25	18.70000 -0.55	19.53	18.69	19.34	163,857
30 Jul 25	19.25000 -0.05	19.39	19.04	19.32	107,137
29 Jul 25	19.30000 -0.04	19.60	19.29	19.37	106,123
28 Jul 25	19.34000 +0.17	19.82	19.34	19.60	161,508
25 Jul 25	19.17000 +0.03	19.27	18.93	18.97	136,079
24 Jul 25	19.14000 +0.07	19.42	18.98	19.19	175,540
23 Jul 25	19.07000 +0.00	19.07	19.07	19.07	158,672
22 Jul 25	19.07000 -0.97	19.97	18.72	19.87	298,641
21 Jul 25	20.04000 -0.20	20.56	19.98	20.22	188,602
18 Jul 25	20.24000 -0.34	20.68	20.22	20.62	193,155
17 Jul 25	20.58000 +0.38	20.70	19.93	19.93	169,941
16 Jul 25	20.20000 +0.00	20.20	20.20	20.20	114,724
15 Jul 25	20.20000 +0.36	20.50	19.88	19.88	208,315
14 Jul 25	19.84000 -0.14	19.84	19.47	19.48	70,640
11 Jul 25	19.98000 +0.00	19.98	19.98	19.98	102,764
10 Jul 25	19.98000 +0.21	20.10	19.62	19.78	136,349
09 Jul 25	19.77000 +0.02	19.96	19.48	19.72	156,841
08 Jul 25	19.75000 +0.23	19.84	19.40	19.48	116,852
07 Jul 25	19.52000 +0.14	19.79	19.30	19.31	105,976
04 Jul 25	19.38000 -0.12	19.48	19.17	19.29	91,461
03 Jul 25	19.50000 -0.12	19.74	19.44	19.57	92,020
02 Jul 25	19.62000 -0.21	19.68	19.35	19.36	85,607
01 Jul 25	19.83000 +0.00	19.83	19.83	19.83	91,002
30 Jun 25	19.83000 +0.00	19.83	19.83	19.83	114,171
27 Jun 25	19.83000 +0.51	19.83	19.06	19.25	236,633
26 Jun 25	19.32000 +0.32	19.32	19.03	19.05	125,867
25 Jun 25	19.00000 +0.04	19.18	18.87	19.00	148,473
24 Jun 25	18.96000 +0.46	19.26	18.85	19.07	204,928
23 Jun 25	18.50000 +0.09	18.68	18.33	18.42	148,413
20 Jun 25	18.41000 +0.01	18.86	18.34	18.70	1,575,379
19 Jun 25	18.40000 -0.39	18.76	18.40	18.50	111,840
18 Jun 25	18.79000 -0.37	19.10	18.57	19.07	274,416
17 Jun 25	19.16000 -0.26	19.58	19.16	19.18	181,309
16 Jun 25	19.42000 +0.39	19.46	19.00	19.00	210,657
13 Jun 25	19.03000 -0.62	19.18	18.80	18.86	172,931
12 Jun 25	19.65000 -0.39	19.86	19.58	19.81	220,117
11 Jun 25	20.04000 +0.44	20.28	19.63	19.63	240,372
10 Jun 25	19.60000 -0.07	19.79	19.37	19.63	143,170
09 Jun 25	19.67000 +0.17	19.71	19.30	19.41	126,093
06 Jun 25	19.50000 -0.03	19.50	19.27	19.41	127,008
05 Jun 25	19.53000 +0.06	19.75	19.30	19.46	146,439
04 Jun 25	19.47000 +0.24	19.61	19.31	19.31	168,565
03 Jun 25	19.23000 +0.39	19.23	18.61	18.97	243,808
02 Jun 25	18.84000 -0.49	19.22	18.73	18.84	305,750
30 May 25	19.33000 -0.14	19.64	19.22	19.30	223,416
29 May 25	19.47000 -0.06	20.12	19.38	19.90	154,092
28 May 25	19.53000 +0.22	19.62	19.36	19.38	226,900
27 May 25	19.31000 +0.28	19.46	18.96	19.05	104,419
26 May 25	19.03000 +0.41	19.35	19.01	19.08	129,532
23 May 25	18.62000 -0.49	19.55	17.86	19.20	277,732
22 May 25	19.11000 -0.15	19.34	18.70	19.05	180,516
21 May 25	19.26000 +0.02	19.29	18.96	19.04	147,706
20 May 25	19.24000 -0.09	19.35	19.05	19.30	169,478
19 May 25	19.33000 +0.11	19.33	18.96	19.07	112,529
16 May 25	19.22000 -0.22	19.60	19.14	19.46	250,303
15 May 25	19.44000 +0.11	19.51	19.11	19.18	209,588
14 May 25	19.33000 +0.17	19.73	18.86	19.18	268,583
13 May 25	19.16000 -0.29	19.25	18.41	18.80	333,194
12 May 25	19.45000 +0.79	19.63	18.96	18.98	478,078
09 May 25	18.66000 +0.27	18.80	18.53	18.53	206,625
08 May 25	18.39000 +0.45	18.55	18.09	18.11	201,217
07 May 25	17.94000 -0.02	18.05	17.70	17.96	174,841
06 May 25	17.96000 -0.16	18.16	17.43	18.09	266,732
05 May 25	18.12000 -0.08	18.20	18.00	18.14	149,545
02 May 25	18.20000 +0.78	18.25	17.72	17.72	271,729
30 Apr 25	17.42000 -0.07	17.67	17.11	17.54	216,700
29 Apr 25	17.49000 -0.07	17.80	17.37	17.70	174,707
28 Apr 25	17.56000 -0.10	18.01	17.48	17.65	204,946
25 Apr 25	17.66000 +0.25	17.80	17.41	17.61	201,005
24 Apr 25	17.41000 +0.22	17.43	16.86	17.15	230,312
23 Apr 25	17.19000 +0.78	17.66	16.85	16.99	289,640
22 Apr 25	16.41000 -0.04	16.60	16.12	16.56	200,126
17 Apr 25	16.45000 -0.04	16.95	16.37	16.54	136,277
16 Apr 25	16.49000 -0.47	16.62	16.17	16.50	272,614
15 Apr 25	16.96000 +0.51	17.01	16.44	16.47	243,261
14 Apr 25	16.45000 +0.79	16.63	16.17	16.45	353,639
11 Apr 25	15.66000 -0.46	16.44	15.61	16.42	331,623
10 Apr 25	16.12000 +0.76	17.75	16.12	17.75	344,736
09 Apr 25	15.36000 -0.80	15.99	15.07	15.86	355,080
08 Apr 25	16.16000 +0.87	16.36	15.55	15.97	503,937
07 Apr 25	15.29000 -0.43	16.78	14.36	15.01	785,386
04 Apr 25	15.72000 -1.10	16.73	15.00	16.47	790,881
03 Apr 25	16.82000 -2.02	18.05	16.71	17.70	836,968
02 Apr 25	18.84000 -0.20	19.07	18.67	19.05	163,024
01 Apr 25	19.04000 -0.05	19.40	18.90	19.30	251,965
31 Mar 25	19.09000 -0.64	19.40	18.90	19.32	573,962
28 Mar 25	19.73000 -1.65	21.08	19.73	20.72	696,960
27 Mar 25	21.38000 -0.74	21.92	21.34	21.78	270,274
26 Mar 25	22.12000 -0.78	23.38	22.12	23.38	297,881
25 Mar 25	22.90000 -0.38	23.40	22.16	23.00	543,280
24 Mar 25	23.28000 +0.12	23.80	23.12	23.76	195,811
21 Mar 25	23.16000 -0.44	23.44	22.90	23.42	332,666
20 Mar 25	23.60000 -0.52	24.24	23.28	24.12	160,262
19 Mar 25	24.12000 -0.16	24.50	23.94	24.18	187,942
18 Mar 25	24.28000 +0.64	24.70	23.80	23.94	374,543
17 Mar 25	23.64000 +0.34	23.82	23.30	23.40	169,370
14 Mar 25	23.30000 +0.96	23.40	22.32	22.32	289,241
13 Mar 25	22.34000 -0.16	22.62	22.08	22.24	170,289
12 Mar 25	22.50000 +0.44	22.58	22.08	22.36	235,970
11 Mar 25	22.06000 -0.34	22.64	22.00	22.34	204,175
10 Mar 25	22.40000 -0.50	23.42	22.14	23.42	199,029
07 Mar 25	22.90000 -0.96	23.52	22.86	23.52	242,898
06 Mar 25	23.86000 +0.22	24.36	23.36	23.90	312,519
05 Mar 25	23.64000 +2.12	23.84	22.18	22.18	553,473
04 Mar 25	21.52000 -1.24	22.50	21.44	22.46	235,201
03 Mar 25	22.76000 +0.44	23.22	22.48	22.48	243,521
28 Feb 25	22.32000 -0.40	22.48	22.02	22.24	234,051
27 Feb 25	22.72000 -0.48	22.96	22.40	22.92	276,667
26 Feb 25	23.20000 +0.74	23.26	22.66	22.72	279,584
25 Feb 25	22.46000 -0.08	22.84	22.16	22.24	189,065
24 Feb 25	22.54000 +0.66	22.90	22.12	22.42	221,628
21 Feb 25	21.88000 -0.24	22.64	21.80	22.28	190,840
20 Feb 25	22.12000 +0.34	22.34	21.78	21.84	200,627
19 Feb 25	21.78000 -0.48	22.60	21.76	22.24	198,743
18 Feb 25	22.26000 +0.22	22.50	21.74	22.28	233,834
17 Feb 25	22.04000 +0.20	22.12	21.80	22.04	141,135
14 Feb 25	21.84000 -0.04	22.24	21.78	21.92	267,995
13 Feb 25	21.88000 +0.66	21.88	21.10	21.46	236,023
12 Feb 25	21.22000 -0.50	21.86	20.96	21.84	266,684
11 Feb 25	21.72000 +0.10	21.74	21.48	21.58	68,466
10 Feb 25	21.62000 +0.30	21.66	21.38	21.40	89,326
07 Feb 25	21.32000 -0.16	21.76	21.26	21.62	89,577
06 Feb 25	21.48000 +0.54	21.60	21.00	21.10	124,718
05 Feb 25	20.94000 -0.22	21.16	20.88	21.16	86,462
04 Feb 25	21.16000 +0.08	21.26	20.98	21.06	74,466
03 Feb 25	21.08000 -0.64	21.18	20.56	20.90	229,512
31 Jan 25	21.72000 -0.36	22.20	21.70	22.10	127,703
30 Jan 25	22.08000 +0.32	22.24	21.70	21.70	84,506
29 Jan 25	21.76000 +0.22	22.72	21.62	22.30	167,414
28 Jan 25	21.54000 +0.34	22.10	21.20	21.20	127,183
27 Jan 25	21.20000 -1.00	21.48	20.74	21.42	239,550
24 Jan 25	22.20000 +0.30	22.56	22.04	22.06	154,640
23 Jan 25	21.90000 -0.26	22.10	21.54	22.10	160,568
22 Jan 25	22.16000 +0.18	22.36	22.00	22.16	98,589
21 Jan 25	21.98000 -0.18	22.46	21.56	22.04	146,242
20 Jan 25	22.16000 -0.20	22.46	21.76	22.32	116,508
17 Jan 25	22.36000 +0.60	22.46	21.78	21.78	118,974
16 Jan 25	21.76000 +0.20	21.84	21.34	21.80	148,990
15 Jan 25	21.56000 +0.36	21.70	21.20	21.32	76,558
14 Jan 25	21.20000 -0.08	21.66	21.20	21.44	80,946
13 Jan 25	21.28000 -0.54	21.70	21.04	21.70	131,933
10 Jan 25	21.82000 -0.40	22.30	21.82	22.28	90,420
09 Jan 25	22.22000 -0.26	22.52	21.94	22.44	77,316
08 Jan 25	22.48000 -0.70	23.20	22.44	23.06	135,256
07 Jan 25	23.18000 +0.06	23.38	22.88	23.12	111,207
06 Jan 25	23.12000 +1.12	23.20	22.12	22.12	163,284
03 Jan 25	22.00000 -0.36	22.62	21.96	22.52	66,169
02 Jan 25	22.36000 -0.08	22.68	22.28	22.54	72,283
30 Dec 24	22.44000 -0.08	22.52	22.32	22.44	53,891
27 Dec 24	22.52000 -0.06	22.78	22.44	22.50	82,515
23 Dec 24	22.58000 +0.28	22.58	22.12	22.12	145,693
20 Dec 24	22.30000 +0.12	22.44	21.98	22.02	488,471
19 Dec 24	22.18000 -0.48	22.62	22.12	22.20	235,917
18 Dec 24	22.66000 +0.28	22.72	22.24	22.44	122,995
17 Dec 24	22.38000 +0.84	22.76	22.16	22.34	210,264
16 Dec 24	21.54000 -0.28	21.82	21.16	21.70	126,558
13 Dec 24	21.82000 +0.10	22.02	21.72	21.74	117,231
12 Dec 24	21.72000 -0.08	21.88	21.56	21.74	102,995
11 Dec 24	21.80000 +0.20	21.88	21.44	21.50	116,211
10 Dec 24	21.60000 +0.00	21.70	21.34	21.46	114,658
09 Dec 24	21.60000 +0.10	21.70	21.32	21.56	193,984
06 Dec 24	21.50000 +0.14	21.52	21.26	21.32	109,291
05 Dec 24	21.36000 +0.22	21.68	21.08	21.22	165,639
04 Dec 24	21.14000 +0.56	21.26	20.50	20.50	223,081
03 Dec 24	20.58000 -0.22	20.98	20.24	20.86	270,601
02 Dec 24	20.80000 -0.14	21.06	20.66	20.90	143,401
29 Nov 24	20.94000 +0.16	21.08	20.68	20.90	105,559
28 Nov 24	20.78000 +0.18	21.18	20.72	20.84	183,468
27 Nov 24	20.60000 -0.36	20.94	20.46	20.94	134,199
26 Nov 24	20.96000 -0.18	21.20	20.76	20.88	138,497
25 Nov 24	21.14000 +0.22	21.32	20.96	21.10	178,772
22 Nov 24	20.92000 +0.04	21.12	20.76	21.00	107,329
21 Nov 24	20.88000 +0.12	21.14	20.48	20.60	254,041
20 Nov 24	20.76000 -0.66	21.66	20.76	21.54	132,112
19 Nov 24	21.42000 +0.04	21.62	20.98	21.50	142,507
18 Nov 24	21.38000 -0.04	21.64	21.26	21.50	143,561
15 Nov 24	21.42000 -0.40	21.86	21.42	21.60	92,195
14 Nov 24	21.82000 +1.00	21.92	20.96	21.50	222,735
13 Nov 24	20.82000 -1.02	21.40	20.42	21.28	602,679
12 Nov 24	21.84000 -1.02	23.20	21.84	23.20	313,078
11 Nov 24	22.86000 +0.34	23.06	22.74	22.80	164,246
08 Nov 24	22.52000 -0.02	22.62	22.34	22.60	108,921
07 Nov 24	22.54000 +0.52	23.06	21.92	22.02	243,129
06 Nov 24	22.02000 +0.28	22.02	21.18	21.50	288,690
05 Nov 24	21.74000 -0.06	22.00	21.58	22.00	213,772
04 Nov 24	21.80000 +0.30	22.38	21.80	22.18	327,057
01 Nov 24	21.50000 +0.00	21.76	21.42	21.52	177,747
31 Oct 24	21.50000 -0.46	22.04	21.22	21.96	348,262
30 Oct 24	21.96000 -0.96	22.94	21.96	22.80	291,155
29 Oct 24	22.92000 -0.42	23.44	22.92	23.42	174,180
28 Oct 24	23.34000 +0.08	23.52	23.22	23.40	116,135
25 Oct 24	23.26000 -0.04	23.44	23.10	23.30	88,603
24 Oct 24	23.30000 -0.02	23.80	23.28	23.40	144,288
23 Oct 24	23.32000 -0.06	23.54	23.06	23.34	159,823
22 Oct 24	23.38000 -0.06	23.70	23.20	23.52	148,169
21 Oct 24	23.44000 -0.40	24.06	23.44	23.90	203,595
18 Oct 24	23.84000 +0.12	24.62	23.80	23.96	393,851
17 Oct 24	23.72000 -1.68	25.06	23.72	25.06	521,480
16 Oct 24	25.40000 -1.26	27.00	25.32	26.92	330,279
15 Oct 24	26.66000 -2.20	29.00	26.66	28.76	276,742
14 Oct 24	28.86000 +0.00	29.00	28.30	28.98	80,954
11 Oct 24	28.86000 +0.20	28.96	28.30	28.72	72,046
10 Oct 24	28.66000 -0.36	29.02	28.34	29.02	80,883
09 Oct 24	29.02000 +0.86	29.02	28.00	28.16	165,150
08 Oct 24	28.16000 -0.40	28.46	28.08	28.40	104,338
07 Oct 24	28.56000 +1.22	29.20	28.24	28.70	223,329
04 Oct 24	27.34000 +0.18	27.64	27.00	27.00	23,816
03 Oct 24	27.16000 -0.32	27.36	27.00	27.36	31,363
02 Oct 24	27.48000 +0.26	27.48	26.90	26.96	24,685
01 Oct 24	27.22000 -0.38	27.86	27.06	27.80	55,385
30 Sep 24	27.60000 -0.04	27.78	27.32	27.54	53,009
27 Sep 24	27.64000 +0.30	27.80	27.44	27.44	40,901
26 Sep 24	27.34000 +1.10	27.42	26.88	26.92	128,864
25 Sep 24	26.24000 -0.04	26.50	25.82	26.44	48,499
24 Sep 24	26.28000 +0.12	26.74	26.16	26.38	79,345
23 Sep 24	26.16000 -0.54	26.88	26.16	26.84	54,693
20 Sep 24	26.70000 -0.90	27.36	26.66	27.36	162,317
19 Sep 24	27.60000 +0.90	27.74	27.00	27.00	74,848
18 Sep 24	26.70000 -0.20	26.88	26.60	26.76	24,569
17 Sep 24	26.90000 +0.06	27.30	26.80	27.10	20,369
16 Sep 24	26.84000 -0.32	27.46	26.80	27.04	37,583
13 Sep 24	27.16000 +0.26	27.64	26.62	26.62	38,955
12 Sep 24	26.90000 +0.44	27.08	26.72	26.80	65,323
11 Sep 24	26.46000 -0.34	27.24	26.46	27.04	28,778
10 Sep 24	26.80000 +0.18	27.10	26.60	26.74	52,999
09 Sep 24	26.62000 +0.42	26.80	26.22	26.42	36,246
06 Sep 24	26.20000 -0.46	26.98	26.20	26.56	43,017
05 Sep 24	26.66000 -0.26	27.02	26.38	26.78	36,621
04 Sep 24	26.92000 -0.44	27.20	26.50	26.50	31,458
03 Sep 24	27.36000 -0.54	28.26	27.26	28.18	41,269
02 Sep 24	27.90000 -0.20	28.14	27.50	28.12	39,902
30 Aug 24	28.10000 +0.14	28.28	27.86	27.88	38,542
29 Aug 24	27.96000 +0.24	28.14	27.80	27.92	45,677
28 Aug 24	27.72000 +0.00	28.02	27.58	27.76	23,284
27 Aug 24	27.72000 -0.14	27.86	27.48	27.78	44,060
26 Aug 24	27.86000 -0.40	28.44	27.86	28.44	18,115
23 Aug 24	28.26000 +0.18	28.34	27.86	28.20	22,849
22 Aug 24	28.08000 -0.92	28.86	28.04	28.70	45,496
21 Aug 24	29.00000 +0.68	29.00	28.22	28.22	62,832
20 Aug 24	28.32000 +0.12	28.90	28.14	28.26	68,504
19 Aug 24	28.20000 -0.46	28.72	28.14	28.50	33,529
16 Aug 24	28.66000 +0.12	28.82	28.42	28.56	52,783
15 Aug 24	28.54000 +0.86	28.68	27.88	27.88	56,345
14 Aug 24	27.68000 -0.32	28.16	27.68	28.06	41,014
13 Aug 24	28.00000 -0.42	28.70	27.48	28.52	77,577
12 Aug 24	28.42000 +0.94	28.78	27.40	27.52	128,505
09 Aug 24	27.48000 +2.46	27.62	25.90	26.00	155,356
08 Aug 24	25.02000 -0.18	25.16	24.66	25.00	48,047
07 Aug 24	25.20000 +0.58	25.24	24.70	24.86	64,493
06 Aug 24	24.62000 +0.02	25.00	24.42	24.90	69,701
05 Aug 24	24.60000 -0.34	24.70	23.44	23.98	146,877
02 Aug 24	24.94000 -0.68	25.40	24.74	25.40	86,898
01 Aug 24	25.62000 -0.78	26.52	25.62	26.30	58,568
31 Jul 24	26.40000 +0.38	27.06	26.04	26.20	91,358
30 Jul 24	26.02000 +0.16	26.22	25.94	26.02	26,326
29 Jul 24	25.86000 -0.48	26.46	25.76	26.38	37,696
26 Jul 24	26.34000 +0.14	26.34	25.76	26.04	49,874
25 Jul 24	26.20000 -0.26	26.32	25.82	26.08	61,218
24 Jul 24	26.46000 -0.40	26.74	26.32	26.62	64,466
23 Jul 24	26.86000 -0.24	27.70	26.62	27.70	36,646
22 Jul 24	27.10000 +0.30	27.28	26.94	27.06	92,240
19 Jul 24	26.80000 -0.36	27.24	26.78	27.00	80,000
18 Jul 24	27.16000 -0.50	27.76	27.16	27.58	51,679
17 Jul 24	27.66000 -0.70	28.34	27.60	28.30	51,695
16 Jul 24	28.36000 -0.16	28.52	28.04	28.34	35,743
15 Jul 24	28.52000 -0.06	28.90	28.30	28.52	41,290
12 Jul 24	28.58000 +0.36	28.68	27.80	28.12	55,663
11 Jul 24	28.22000 +0.68	28.42	27.60	27.92	70,705
10 Jul 24	27.54000 +0.44	27.68	27.02	27.18	56,494
09 Jul 24	27.10000 -0.20	27.34	26.40	27.34	142,254
08 Jul 24	27.30000 -0.12	27.82	27.10	27.56	56,541
05 Jul 24	27.42000 -0.02	27.74	27.22	27.22	28,367
04 Jul 24	27.44000 -0.10	27.88	27.42	27.84	24,723
03 Jul 24	27.54000 +0.82	27.72	26.88	26.88	51,036
02 Jul 24	26.72000 +0.02	27.10	26.50	26.62	38,753
01 Jul 24	26.70000 -0.32	27.64	26.70	27.50	52,213
28 Jun 24	27.02000 -0.16	27.54	27.00	27.02	71,429
27 Jun 24	27.18000 +0.24	27.46	26.92	27.00	95,242
26 Jun 24	26.94000 +0.40	26.94	26.50	26.66	64,375
25 Jun 24	26.54000 -0.62	26.88	26.42	26.88	49,341
24 Jun 24	27.16000 +0.84	27.16	26.38	26.56	65,308
21 Jun 24	26.32000 -0.66	26.98	26.28	26.98	361,963
20 Jun 24	26.98000 +0.14	27.16	26.58	26.84	46,900
19 Jun 24	26.84000 -1.10	27.50	26.70	27.40	74,952
18 Jun 24	27.94000 +0.40	28.18	27.68	27.80	83,047
17 Jun 24	27.54000 +0.06	27.92	27.28	27.48	68,807
14 Jun 24	27.48000 -0.54	28.14	27.06	28.12	119,602
13 Jun 24	28.02000 -1.06	29.08	28.02	29.08	72,613
12 Jun 24	29.08000 +0.24	29.34	28.02	28.56	48,852
11 Jun 24	28.84000 -0.14	29.48	28.70	28.90	52,548
10 Jun 24	28.98000 -0.32	29.14	28.44	29.02	77,701
07 Jun 24	29.30000 -0.16	29.72	29.20	29.42	91,655
06 Jun 24	29.46000 +0.16	30.44	29.16	29.24	215,497
05 Jun 24	29.30000 +1.36	29.30	28.14	28.50	143,541
04 Jun 24	27.94000 -0.14	28.12	27.80	28.00	98,816
03 Jun 24	28.08000 +0.70	28.14	27.42	27.80	65,191
31 May 24	27.38000 +0.20	27.60	26.80	26.80	120,674
30 May 24	27.18000 +0.12	27.18	26.60	26.78	52,222
29 May 24	27.06000 -0.72	27.60	26.96	27.58	88,509
28 May 24	27.78000 -0.18	28.20	27.72	27.76	60,210
27 May 24	27.96000 -0.18	28.18	27.82	28.14	50,788
24 May 24	28.14000 -0.38	28.20	27.46	27.84	126,660
23 May 24	28.52000 +0.00	28.80	28.32	28.60	85,319
22 May 24	28.52000 +0.40	29.00	28.20	28.30	116,191
21 May 24	28.12000 -0.08	28.28	28.02	28.10	98,679
20 May 24	28.20000 +0.46	28.20	27.60	27.60	64,338
17 May 24	27.74000 +0.48	27.80	27.18	27.40	64,337
16 May 24	27.26000 +0.18	27.94	27.06	27.94	81,647
15 May 24	27.08000 +0.20	27.68	26.86	26.94	85,550
14 May 24	26.88000 +0.02	27.14	26.58	26.60	64,915
13 May 24	26.86000 -0.54	27.54	26.68	27.50	80,702
10 May 24	27.40000 -0.08	28.00	27.40	27.56	66,978
09 May 24	27.48000 -0.22	27.66	27.20	27.52	92,166
08 May 24	27.70000 +2.32	27.94	26.50	26.50	386,207
07 May 24	25.38000 +0.26	25.42	25.04	25.20	110,562
06 May 24	25.12000 +0.10	25.30	25.00	25.20	58,434
03 May 24	25.02000 -0.20	25.52	25.02	25.42	162,438
02 May 24	25.22000 -0.02	25.44	25.20	25.40	64,370
30 Apr 24	25.24000 -0.16	25.50	25.22	25.42	58,101
29 Apr 24	25.40000 +0.00	25.60	25.24	25.52	102,222
26 Apr 24	25.40000 +0.68	25.72	24.92	25.00	131,006
25 Apr 24	24.72000 -0.02	24.80	24.34	24.42	79,819
24 Apr 24	24.74000 -0.38	25.44	24.66	25.36	76,606
23 Apr 24	25.12000 +0.68	25.12	24.76	24.76	172,400
22 Apr 24	24.44000 +0.26	24.80	24.34	24.34	63,683
19 Apr 24	24.18000 -0.36	24.30	23.86	24.24	134,896
18 Apr 24	24.54000 +0.10	24.66	24.20	24.60	132,236
17 Apr 24	24.44000 -0.78	25.20	24.36	25.06	170,869
16 Apr 24	25.22000 -0.38	25.34	24.60	24.92	147,742
15 Apr 24	25.60000 -0.10	26.04	25.48	25.72	114,669
12 Apr 24	25.70000 -0.46	26.60	25.54	26.58	125,648
11 Apr 24	26.16000 -0.04	26.32	25.92	26.02	110,926
10 Apr 24	26.20000 -0.34	26.60	25.88	26.50	203,335
09 Apr 24	26.54000 -0.56	27.16	26.22	26.98	161,914
08 Apr 24	27.10000 -0.38	27.50	26.94	27.40	150,129
05 Apr 24	27.48000 -1.42	28.48	27.32	28.48	153,457
04 Apr 24	28.90000 -0.04	29.40	28.82	28.82	61,376
03 Apr 24	28.94000 -0.04	28.94	28.56	28.90	71,052
02 Apr 24	28.98000 +0.18	29.64	28.60	28.88	128,086
28 Mar 24	28.80000 -0.30	29.38	28.66	29.10	191,057
27 Mar 24	29.10000 -0.90	30.04	27.82	29.02	307,251
26 Mar 24	30.00000 -0.08	30.12	29.86	29.90	63,181
25 Mar 24	30.08000 -0.08	30.22	29.62	30.08	66,296
22 Mar 24	30.16000 +0.12	30.30	29.80	29.80	65,564
21 Mar 24	30.04000 +1.36	30.16	29.18	29.22	81,353
20 Mar 24	28.68000 -0.24	29.26	28.66	28.96	39,050
19 Mar 24	28.92000 +0.12	28.98	28.64	28.76	55,009
18 Mar 24	28.80000 +0.34	28.90	28.62	28.62	57,744
15 Mar 24	28.46000 -0.12	28.90	28.40	28.68	233,686
14 Mar 24	28.58000 +0.10	29.00	28.50	28.50	105,044
13 Mar 24	28.48000 -0.70	29.24	28.48	29.16	73,686
12 Mar 24	29.18000 +0.10	29.38	28.80	29.26	36,464
11 Mar 24	29.08000 -0.26	29.22	28.74	29.10	69,707
08 Mar 24	29.34000 -0.68	30.20	29.34	30.00	46,386
07 Mar 24	30.02000 +0.46	30.12	29.30	29.40	39,129
06 Mar 24	29.56000 +0.08	29.74	29.02	29.60	31,374
05 Mar 24	29.48000 -0.36	29.88	29.38	29.62	76,153
04 Mar 24	29.84000 -0.02	30.06	29.52	29.90	59,165
01 Mar 24	29.86000 +0.64	29.92	28.94	29.30	79,308
29 Feb 24	29.22000 -0.24	29.58	29.10	29.52	96,987
28 Feb 24	29.46000 -0.48	29.92	29.10	29.92	46,410
27 Feb 24	29.94000 -0.08	30.48	29.90	30.02	44,231
26 Feb 24	30.02000 +0.16	30.34	29.60	29.60	52,377
23 Feb 24	29.86000 -0.88	30.80	29.68	30.76	56,649
22 Feb 24	30.74000 +1.04	31.14	30.10	30.20	99,198
21 Feb 24	29.70000 -0.50	30.28	29.32	30.10	88,200
20 Feb 24	30.20000 -0.12	30.46	29.38	30.18	158,997
19 Feb 24	30.32000 +0.26	30.32	29.72	29.92	102,221
16 Feb 24	30.06000 +1.16	30.12	29.06	29.06	126,147
15 Feb 24	28.90000 +0.02	29.40	28.84	29.40	47,320
14 Feb 24	28.88000 +0.98	28.88	27.98	27.98	76,354
13 Feb 24	27.90000 -0.20	28.36	27.80	28.10	45,960
12 Feb 24	28.10000 -0.08	28.70	27.96	28.50	155,275
09 Feb 24	28.18000 +0.28	28.42	27.52	27.72	142,822
08 Feb 24	27.90000 -1.00	29.06	27.86	28.86	80,707
07 Feb 24	28.90000 -0.62	29.52	28.82	29.40	89,203
06 Feb 24	29.52000 +0.14	29.54	29.00	29.50	64,720
05 Feb 24	29.38000 -0.18	29.58	29.10	29.56	66,255
02 Feb 24	29.56000 +0.12	29.92	29.48	29.70	100,290
01 Feb 24	29.44000 +0.28	29.70	29.00	29.02	96,344
31 Jan 24	29.16000 +0.70	29.20	28.24	28.40	101,108
30 Jan 24	28.46000 -1.14	29.86	28.32	29.64	82,532
29 Jan 24	29.60000 -0.38	29.78	29.06	29.78	79,916
26 Jan 24	29.98000 +0.00	30.18	29.12	29.88	101,697
25 Jan 24	29.98000 +0.08	30.14	29.44	29.44	94,771
24 Jan 24	29.90000 +2.30	29.90	28.10	28.12	225,780
23 Jan 24	27.60000 -0.14	27.90	27.44	27.66	85,755
22 Jan 24	27.74000 +0.36	27.94	27.50	27.54	52,168
19 Jan 24	27.38000 -0.52	28.00	27.34	28.00	71,470
18 Jan 24	27.90000 +1.24	27.94	26.74	26.82	89,769
17 Jan 24	26.66000 -0.30	26.86	26.40	26.48	81,619
16 Jan 24	26.96000 +0.56	27.02	26.08	26.12	107,685
15 Jan 24	26.40000 -0.18	26.68	26.02	26.68	56,000
12 Jan 24	26.58000 +0.70	26.70	26.18	26.36	71,213
11 Jan 24	25.88000 -0.36	26.66	25.88	26.40	65,687
10 Jan 24	26.24000 +0.00	26.30	25.90	26.28	81,998
09 Jan 24	26.24000 +0.00	26.54	25.94	26.34	90,268
08 Jan 24	26.24000 +0.28	26.24	25.40	26.00	102,795
05 Jan 24	25.96000 -0.30	26.08	25.56	26.00	180,205
04 Jan 24	26.26000 +0.12	26.50	25.92	26.16	133,325
03 Jan 24	26.14000 -1.72	27.68	26.10	27.68	139,183
02 Jan 24	27.86000 -0.58	28.68	27.76	28.44	72,936
29 Dec 23	28.44000 +0.00	28.56	28.40	28.44	30,194
28 Dec 23	28.44000 -0.18	28.74	28.28	28.68	70,880
27 Dec 23	28.62000 +0.20	28.78	28.40	28.50	68,779
22 Dec 23	28.42000 -0.18	28.56	28.22	28.46	73,983
21 Dec 23	28.60000 -0.10	28.60	28.24	28.38	102,575
20 Dec 23	28.70000 +0.56	28.70	28.12	28.24	136,831
19 Dec 23	28.14000 +0.34	28.40	27.70	27.70	83,549
18 Dec 23	27.80000 -0.22	28.02	27.50	27.68	120,606
15 Dec 23	28.02000 +0.36	28.02	27.52	27.92	372,298
14 Dec 23	27.66000 +0.50	28.10	27.42	27.52	166,883
13 Dec 23	27.16000 +0.20	27.32	26.90	26.90	131,106
12 Dec 23	26.96000 +0.50	26.98	26.40	26.40	103,935
11 Dec 23	26.46000 -0.30	26.90	26.30	26.70	105,146
08 Dec 23	26.76000 +0.58	26.92	26.18	26.18	87,524
07 Dec 23	26.18000 -0.54	26.42	25.72	26.42	87,947
06 Dec 23	26.72000 +0.36	26.94	26.20	26.38	99,540
05 Dec 23	26.36000 +0.44	26.40	25.84	25.90	122,510
04 Dec 23	25.92000 -0.22	26.64	25.86	26.12	147,944
01 Dec 23	26.14000 +1.38	26.20	25.24	25.24	186,391
30 Nov 23	24.76000 +0.04	25.00	24.60	24.74	115,225
29 Nov 23	24.72000 +0.66	24.90	24.14	24.14	85,409
28 Nov 23	24.06000 +0.14	24.12	23.72	24.12	29,897
27 Nov 23	23.92000 -0.02	24.20	23.84	23.92	47,310
24 Nov 23	23.94000 +0.14	23.98	23.72	23.72	21,638
23 Nov 23	23.80000 -0.04	23.96	23.72	23.86	35,183
22 Nov 23	23.84000 +0.14	24.20	23.72	23.80	86,320
21 Nov 23	23.70000 -0.80	24.60	23.64	24.52	76,669
20 Nov 23	24.50000 +0.28	24.58	24.20	24.42	79,139
17 Nov 23	24.22000 +0.16	24.36	24.08	24.08	50,248
16 Nov 23	24.06000 -0.48	24.68	23.96	24.54	75,940
15 Nov 23	24.54000 -0.04	24.94	24.28	24.60	146,918
14 Nov 23	24.58000 +0.40	24.72	24.08	24.18	87,820
13 Nov 23	24.18000 +0.64	24.18	23.44	23.62	118,632
10 Nov 23	23.54000 -0.26	23.62	22.86	23.34	96,959
09 Nov 23	23.80000 +0.16	24.04	22.98	23.88	90,788
08 Nov 23	23.64000 +0.16	23.82	23.30	23.30	75,674
07 Nov 23	23.48000 +0.14	23.60	23.10	23.16	59,646
06 Nov 23	23.34000 -0.38	24.10	23.30	23.90	101,851
03 Nov 23	23.72000 +0.90	23.96	22.88	22.92	87,318
02 Nov 23	22.82000 +0.42	23.54	22.60	22.60	107,872
01 Nov 23	22.40000 +0.04	22.54	22.08	22.42	79,490
31 Oct 23	22.36000 +0.62	22.44	21.78	21.84	116,629
30 Oct 23	21.74000 +1.08	22.06	21.40	21.50	168,354
27 Oct 23	20.66000 -0.06	20.84	20.42	20.70	73,205
26 Oct 23	20.72000 +0.22	20.88	20.20	20.40	92,220
25 Oct 23	20.50000 -0.12	20.68	20.10	20.60	96,141
24 Oct 23	20.62000 +0.24	20.70	20.30	20.50	98,883
23 Oct 23	20.38000 +0.06	20.50	19.96	20.44	98,101
20 Oct 23	20.32000 -0.54	20.66	20.32	20.62	81,895
19 Oct 23	20.86000 -0.36	21.28	20.76	21.00	65,835
18 Oct 23	21.22000 -0.76	21.86	21.22	21.84	68,530
17 Oct 23	21.98000 -0.16	22.22	21.64	22.14	52,493
16 Oct 23	22.14000 -0.04	22.28	21.90	22.28	90,288
13 Oct 23	22.18000 -0.76	22.92	22.06	22.86	65,356
12 Oct 23	22.94000 -0.20	23.40	22.88	23.30	72,225
11 Oct 23	23.14000 -0.28	23.40	23.02	23.36	40,663
10 Oct 23	23.42000 +0.74	23.50	22.80	22.80	50,123
09 Oct 23	22.68000 -0.30	23.20	22.68	22.90	137,815
06 Oct 23	22.98000 +0.20	23.00	22.52	22.90	55,738
05 Oct 23	22.78000 -0.02	23.20	22.72	22.92	64,900
04 Oct 23	22.80000 +0.00	22.86	22.60	22.76	70,862
03 Oct 23	22.80000 -0.40	23.26	22.72	23.14	37,866
02 Oct 23	23.20000 -0.80	24.08	23.08	24.06	88,493
29 Sep 23	24.00000 +0.06	24.20	23.82	23.82	97,622
28 Sep 23	23.94000 +0.20	24.22	23.74	23.78	66,602
27 Sep 23	23.74000 +0.62	23.82	23.20	23.22	204,416
26 Sep 23	23.12000 -0.74	23.82	23.02	23.82	62,933
25 Sep 23	23.86000 -0.22	24.12	23.62	24.04	89,640
22 Sep 23	24.08000 +0.18	24.18	23.62	23.88	95,655
21 Sep 23	23.90000 -0.64	24.46	23.88	24.26	83,104
20 Sep 23	24.54000 -0.20	24.92	24.50	24.70	71,937
19 Sep 23	24.74000 -0.44	25.22	24.66	25.16	59,689
18 Sep 23	25.18000 -1.14	26.32	25.04	26.26	101,461
15 Sep 23	26.32000 +0.20	26.90	26.32	26.34	326,281
14 Sep 23	26.12000 +0.40	26.22	25.38	25.44	53,354
13 Sep 23	25.72000 +0.34	25.74	25.18	25.18	53,396
12 Sep 23	25.38000 -0.10	25.78	25.30	25.78	32,015
11 Sep 23	25.48000 +0.30	25.62	25.20	25.20	49,606
08 Sep 23	25.18000 -0.18	25.48	25.08	25.46	50,903
07 Sep 23	25.36000 -0.42	25.78	25.26	25.56	44,555
06 Sep 23	25.78000 -0.40	26.14	25.62	26.14	48,968
05 Sep 23	26.18000 -0.24	26.48	26.10	26.48	23,981
04 Sep 23	26.42000 -0.02	26.60	26.34	26.44	21,306
01 Sep 23	26.44000 -0.62	27.08	26.36	27.08	35,628
31 Aug 23	27.06000 +0.48	27.44	26.84	26.88	103,875
30 Aug 23	26.58000 -0.04	26.78	26.46	26.66	63,309
29 Aug 23	26.62000 +0.44	26.68	26.14	26.20	46,379
28 Aug 23	26.18000 +0.28	26.34	26.02	26.24	51,376
25 Aug 23	25.90000 +0.02	26.18	25.70	25.72	75,921
24 Aug 23	25.88000 +0.52	26.56	25.48	25.54	101,337
23 Aug 23	25.36000 -0.32	25.80	25.02	25.80	198,604
22 Aug 23	25.68000 +0.36	25.90	25.30	25.36	88,018
21 Aug 23	25.32000 -0.18	25.76	25.26	25.50	58,040
18 Aug 23	25.50000 -0.40	25.80	25.22	25.72	51,032
17 Aug 23	25.90000 -0.56	26.56	25.78	26.36	56,331
16 Aug 23	26.46000 -0.28	26.86	26.26	26.58	49,470
15 Aug 23	26.74000 -0.40	27.38	26.54	27.16	56,650
14 Aug 23	27.14000 -0.12	27.18	26.84	27.08	57,775
11 Aug 23	27.26000 -0.14	27.52	26.88	27.24	99,393
10 Aug 23	27.40000 -0.92	28.58	26.74	28.54	131,441
09 Aug 23	28.32000 -0.58	29.22	27.70	29.20	110,759
08 Aug 23	28.90000 -0.12	29.12	28.80	28.84	41,976
07 Aug 23	29.02000 -0.20	29.48	28.82	29.04	57,299
04 Aug 23	29.22000 +0.68	29.40	28.44	28.58	50,190
03 Aug 23	28.54000 +0.06	28.62	28.20	28.40	45,340
02 Aug 23	28.48000 -0.54	28.96	28.44	28.68	70,998
01 Aug 23	29.02000 -0.38	29.46	29.02	29.46	29,827
31 Jul 23	29.40000 +0.16	29.58	28.80	29.10	70,326
28 Jul 23	29.24000 -0.04	29.26	28.86	29.20	32,880
27 Jul 23	29.28000 +0.40	29.64	28.88	28.94	59,086
26 Jul 23	28.88000 -0.60	29.54	28.74	29.36	39,046
25 Jul 23	29.48000 +0.54	29.60	29.08	29.08	55,393
24 Jul 23	28.94000 -0.58	29.74	28.86	29.36	46,132
21 Jul 23	29.52000 -0.14	29.60	29.30	29.38	59,561
20 Jul 23	29.66000 -0.78	30.46	29.44	30.34	74,016
19 Jul 23	30.44000 +0.62	30.48	29.44	29.84	86,345
18 Jul 23	29.82000 +0.02	30.00	29.70	29.88	23,586
17 Jul 23	29.80000 -0.20	29.98	29.20	29.90	59,451
14 Jul 23	30.00000 -0.52	30.40	29.80	30.40	80,090
13 Jul 23	30.52000 +0.52	30.82	30.14	30.14	68,737
12 Jul 23	30.00000 +0.32	30.22	29.58	29.70	43,113
11 Jul 23	29.68000 -0.62	30.56	29.32	30.56	52,279
10 Jul 23	30.30000 +0.10	30.42	30.02	30.14	51,183
07 Jul 23	30.20000 +0.48	30.34	29.54	29.74	51,867
06 Jul 23	29.72000 -0.62	30.30	29.72	30.20	48,231
05 Jul 23	30.34000 -0.54	30.90	30.22	30.90	44,914
04 Jul 23	30.88000 +0.06	31.04	30.72	30.74	28,730
03 Jul 23	30.82000 -0.62	31.72	30.72	31.64	50,150
30 Jun 23	31.44000 +0.62	31.54	30.72	31.02	56,755
29 Jun 23	30.82000 -0.24	31.28	30.52	31.20	46,417
28 Jun 23	31.06000 +0.48	31.12	30.66	30.80	33,443
27 Jun 23	30.58000 -0.14	30.82	30.46	30.82	40,026
26 Jun 23	30.72000 -0.14	30.96	30.60	30.94	35,069
23 Jun 23	30.86000 -0.52	31.30	30.78	31.28	23,180
22 Jun 23	31.38000 -0.22	31.44	31.10	31.26	36,674
21 Jun 23	31.60000 -0.04	31.86	31.60	31.64	34,658
20 Jun 23	31.64000 -0.34	32.10	31.50	32.04	48,748
19 Jun 23	31.98000 -0.64	32.62	31.96	32.62	53,643
16 Jun 23	32.62000 +0.26	32.92	32.18	32.30	319,308
15 Jun 23	32.36000 +0.44	32.42	31.76	31.94	72,466
14 Jun 23	31.92000 +0.24	31.98	31.68	31.68	74,216
13 Jun 23	31.68000 +0.66	31.74	31.24	31.24	61,679
12 Jun 23	31.02000 +0.34	31.08	30.78	30.86	26,407
09 Jun 23	30.68000 -0.04	30.90	30.58	30.64	28,176
08 Jun 23	30.72000 -0.36	30.88	30.14	30.20	34,972
07 Jun 23	31.08000 +0.26	31.26	30.72	30.84	64,417
06 Jun 23	30.82000 -0.28	31.28	30.44	30.82	65,231
05 Jun 23	31.10000 -0.36	31.58	30.74	31.30	62,129
02 Jun 23	31.46000 -0.02	31.98	31.14	31.60	87,272
01 Jun 23	31.48000 +0.32	31.50	31.00	31.44	49,689
31 May 23	31.16000 +0.64	31.46	30.12	30.16	231,483
30 May 23	30.52000 +0.64	30.76	29.92	30.06	72,034
29 May 23	29.88000 -0.84	30.82	29.86	30.82	25,124
26 May 23	30.72000 +1.10	30.82	29.84	30.14	107,367
25 May 23	29.62000 +0.72	30.04	28.88	28.94	79,955
24 May 23	28.90000 -1.20	30.12	28.86	29.88	75,920
23 May 23	30.10000 -0.34	30.64	30.10	30.38	50,538
22 May 23	30.44000 +0.16	30.58	30.20	30.32	70,650
19 May 23	30.28000 +0.22	30.50	30.16	30.24	51,127
18 May 23	30.06000 +0.68	30.10	29.48	29.48	46,457
17 May 23	29.38000 +0.30	29.44	29.00	29.00	54,006
16 May 23	29.08000 +0.34	29.18	28.70	28.72	52,344
15 May 23	28.74000 -0.06	28.98	28.62	28.98	40,784
12 May 23	28.80000 +0.16	28.94	28.12	28.44	59,700
11 May 23	28.64000 -0.64	29.60	28.28	29.30	129,892
10 May 23	29.28000 +0.20	29.40	28.68	29.20	96,895
09 May 23	29.08000 -0.44	29.56	28.90	29.48	47,616
08 May 23	29.52000 +0.68	29.54	28.88	29.00	69,988
05 May 23	28.84000 -0.04	29.04	28.50	28.98	74,683
04 May 23	28.88000 +0.14	29.10	28.60	28.72	172,068
03 May 23	28.74000 +0.00	28.96	28.38	28.58	86,578
02 May 23	28.74000 -0.14	29.16	28.72	29.04	118,966
28 Apr 23	28.88000 +0.32	29.02	28.48	28.94	68,377
27 Apr 23	28.56000 +0.08	28.72	28.34	28.40	114,852
26 Apr 23	28.48000 +0.00	28.48	27.72	28.34	135,950
25 Apr 23	28.48000 -0.12	28.60	28.24	28.52	67,730
24 Apr 23	28.60000 -0.26	29.04	28.56	29.00	44,365
21 Apr 23	28.86000 +0.46	28.98	28.40	28.56	72,237
20 Apr 23	28.40000 +0.30	28.60	27.96	28.24	132,281
19 Apr 23	28.10000 -0.76	28.80	28.08	28.80	174,576
18 Apr 23	28.86000 +0.08	29.16	28.44	28.98	133,804
17 Apr 23	28.78000 -0.86	29.80	28.74	29.70	114,379
14 Apr 23	29.64000 +0.10	29.68	29.38	29.60	65,397
13 Apr 23	29.54000 +0.32	29.70	29.30	29.42	65,229
12 Apr 23	29.22000 +0.12	29.72	28.90	29.24	164,531
11 Apr 23	29.10000 +0.30	29.40	29.00	29.08	123,786
06 Apr 23	28.80000 -0.20	29.08	28.54	28.96	164,983
05 Apr 23	29.00000 -0.92	29.98	28.90	29.98	125,596
04 Apr 23	29.92000 -0.14	30.70	29.92	30.28	103,005
03 Apr 23	30.06000 -1.26	31.24	29.62	31.24	233,154
31 Mar 23	31.32000 -0.62	32.08	31.20	32.06	98,728
30 Mar 23	31.94000 +1.30	32.04	31.22	31.24	87,979
29 Mar 23	30.64000 -0.78	32.10	29.74	31.80	154,880
28 Mar 23	31.42000 -0.42	32.12	31.34	32.02	70,013
27 Mar 23	31.84000 +0.32	32.12	31.76	31.98	54,583
24 Mar 23	31.52000 -0.86	32.56	31.40	32.56	53,832
23 Mar 23	32.38000 +0.88	32.60	31.36	31.44	56,292
22 Mar 23	31.50000 -0.34	31.98	31.32	31.98	76,259
21 Mar 23	31.84000 +0.84	32.00	31.38	31.38	71,434
20 Mar 23	31.00000 +0.38	31.24	29.58	30.36	129,600
17 Mar 23	30.62000 -0.46	31.74	30.50	31.40	818,138
16 Mar 23	31.08000 +0.62	31.30	30.22	30.82	120,065
15 Mar 23	30.46000 -1.14	31.76	30.32	31.58	94,221
14 Mar 23	31.60000 +0.60	31.78	30.88	31.06	149,225
13 Mar 23	31.00000 -1.28	32.30	30.56	32.14	139,446
10 Mar 23	32.28000 -0.44	32.46	31.56	32.12	61,022
09 Mar 23	32.72000 -0.34	32.94	32.30	32.94	137,540
08 Mar 23	33.06000 +0.34	33.10	32.34	32.48	88,184
07 Mar 23	32.72000 -0.28	33.26	32.62	33.06	81,075
06 Mar 23	33.00000 -0.06	33.22	32.86	33.18	97,860
03 Mar 23	33.06000 +0.52	33.36	32.70	32.74	81,866
02 Mar 23	32.54000 -0.26	32.70	32.22	32.56	85,638
01 Mar 23	32.80000 -0.08	33.22	32.62	33.02	75,881
28 Feb 23	32.88000 +0.02	32.98	32.32	32.94	114,765
27 Feb 23	32.86000 +0.64	33.02	32.26	32.32	75,033
24 Feb 23	32.22000 -0.48	33.20	32.14	32.90	81,024
23 Feb 23	32.70000 +0.90	33.06	32.00	32.00	150,633
22 Feb 23	31.80000 +0.18	31.98	31.14	31.50	66,935
21 Feb 23	31.62000 +0.00	32.16	31.40	31.72	68,115
20 Feb 23	31.62000 -0.30	32.10	31.48	32.10	59,423
17 Feb 23	31.92000 +0.80	32.02	30.88	30.88	129,212
16 Feb 23	31.12000 -0.38	31.90	31.06	31.80	72,389
15 Feb 23	31.50000 +0.64	32.34	30.78	30.78	137,448
14 Feb 23	30.86000 +1.22	31.48	29.74	29.86	235,794
13 Feb 23	29.64000 -0.08	29.94	29.54	29.82	47,001
10 Feb 23	29.72000 -0.06	29.86	29.20	29.52	77,813
09 Feb 23	29.78000 +0.22	30.36	29.74	29.78	49,910
08 Feb 23	29.56000 +0.62	29.86	29.16	29.16	60,417
07 Feb 23	28.94000 -0.94	30.00	28.94	29.88	93,901
06 Feb 23	29.88000 -0.34	30.00	29.58	29.92	67,484
03 Feb 23	30.22000 -0.24	30.34	29.64	30.28	54,644
02 Feb 23	30.46000 +1.96	30.54	28.74	28.74	172,917
01 Feb 23	28.50000 +0.06	28.78	28.36	28.60	57,003
31 Jan 23	28.44000 -0.28	28.70	28.22	28.70	54,015
30 Jan 23	28.72000 -0.22	28.88	28.34	28.78	106,287
27 Jan 23	28.94000 -0.54	29.56	28.92	29.30	60,558
26 Jan 23	29.48000 +0.42	29.62	29.18	29.18	40,500
25 Jan 23	29.06000 -0.22	29.30	28.78	29.30	31,507
24 Jan 23	29.28000 -0.04	29.56	29.14	29.40	29,497
23 Jan 23	29.32000 +0.56	29.40	28.78	28.88	42,689
20 Jan 23	28.76000 -0.30	29.24	28.64	29.24	43,573
19 Jan 23	29.06000 -0.48	29.60	29.02	29.26	74,496
18 Jan 23	29.54000 +0.52	29.92	29.10	29.20	142,512
17 Jan 23	29.02000 +0.26	29.20	28.62	28.72	51,125
16 Jan 23	28.76000 +0.58	29.34	28.00	28.16	134,158
13 Jan 23	28.18000 -0.38	28.76	28.16	28.76	47,019
12 Jan 23	28.56000 -0.24	28.84	28.12	28.74	59,210
11 Jan 23	28.80000 +1.04	28.80	27.92	27.92	87,305
10 Jan 23	27.76000 -0.14	27.80	27.24	27.60	54,009
09 Jan 23	27.90000 +0.94	27.90	27.18	27.20	101,792
06 Jan 23	26.96000 +0.66	26.98	26.34	26.42	67,280
05 Jan 23	26.30000 -0.12	26.62	26.22	26.26	45,895
04 Jan 23	26.42000 +0.56	26.44	25.62	25.98	75,937
03 Jan 23	25.86000 -0.34	26.78	25.74	26.38	62,656
02 Jan 23	26.20000 +0.64	26.32	25.64	25.64	41,062
30 Dec 22	25.56000 -0.14	25.72	25.38	25.38	17,824
29 Dec 22	25.70000 +0.36	25.76	25.16	25.16	25,747
28 Dec 22	25.34000 -0.54	26.04	25.30	25.90	29,150
27 Dec 22	25.88000 +0.16	25.96	25.60	25.80	25,701
23 Dec 22	25.72000 +0.26	25.82	25.34	25.64	48,698
22 Dec 22	25.46000 -0.48	25.96	25.38	25.80	43,873
21 Dec 22	25.94000 +0.76	26.02	25.36	25.36	36,123
20 Dec 22	25.18000 -0.34	25.46	25.04	25.18	34,453
19 Dec 22	25.52000 +0.10	25.96	25.48	25.50	37,031
16 Dec 22	25.42000 -0.72	26.14	25.38	26.14	183,455
15 Dec 22	26.14000 -0.34	27.02	26.14	26.26	93,190
14 Dec 22	26.48000 -0.22	26.86	26.18	26.80	50,260
13 Dec 22	26.70000 +0.72	27.20	25.98	25.98	58,313
12 Dec 22	25.98000 +0.12	26.02	25.56	25.68	35,708
09 Dec 22	25.86000 -0.32	26.40	25.42	26.38	75,981
08 Dec 22	26.18000 +0.10	26.50	25.86	26.12	64,517
07 Dec 22	26.08000 -0.38	26.64	26.06	26.40	53,789
06 Dec 22	26.46000 -1.52	27.86	26.46	27.86	86,326
05 Dec 22	27.98000 +0.20	28.30	27.46	27.70	133,456
02 Dec 22	27.78000 +0.92	27.86	26.76	26.80	167,752
01 Dec 22	26.86000 +0.40	27.06	26.32	26.80	84,863
30 Nov 22	26.46000 +0.44	26.46	25.74	25.86	147,036
29 Nov 22	26.02000 -0.28	26.48	25.96	26.22	72,127
28 Nov 22	26.30000 -0.88	27.00	26.30	27.00	52,347
25 Nov 22	27.18000 -0.40	27.72	27.04	27.72	28,621
24 Nov 22	27.58000 +0.22	27.80	27.14	27.18	95,610
23 Nov 22	27.36000 +0.20	27.50	26.76	27.30	74,503
22 Nov 22	27.16000 +0.26	27.16	26.54	26.78	46,386
21 Nov 22	26.90000 -0.48	27.30	26.86	27.16	83,665
18 Nov 22	27.38000 +0.72	27.44	26.12	26.74	128,739
17 Nov 22	26.66000 +0.74	26.66	25.88	25.94	180,630
16 Nov 22	25.92000 -0.10	26.14	25.68	26.14	124,412
15 Nov 22	26.02000 +0.38	26.34	25.54	25.82	96,397
14 Nov 22	25.64000 +0.22	25.88	24.92	25.72	84,174
11 Nov 22	25.42000 +0.72	25.78	24.74	24.80	121,681
10 Nov 22	24.70000 +0.48	24.76	22.32	23.26	141,737
09 Nov 22	24.22000 -0.04	25.04	24.00	24.22	86,489
08 Nov 22	24.26000 +1.16	24.34	23.06	23.06	95,477
07 Nov 22	23.10000 +0.62	23.18	22.30	22.42	41,937
04 Nov 22	22.48000 +0.56	22.72	22.00	22.00	47,340
03 Nov 22	21.92000 -0.28	22.04	21.64	21.90	41,271
02 Nov 22	22.20000 -0.26	22.66	22.04	22.66	67,110
01 Nov 22	22.46000 +0.24	22.94	22.22	22.50	64,748
31 Oct 22	22.22000 -0.74	23.08	22.08	23.00	53,485
28 Oct 22	22.96000 -0.46	23.12	22.64	23.04	77,502
27 Oct 22	23.42000 -0.16	23.72	22.88	23.58	84,049
26 Oct 22	23.58000 +0.54	23.62	22.54	22.94	77,739
25 Oct 22	23.04000 +1.80	23.10	21.58	21.78	138,023
24 Oct 22	21.24000 +0.44	21.52	20.76	20.80	49,140
21 Oct 22	20.80000 -0.22	21.00	20.24	20.68	63,586
20 Oct 22	21.02000 +0.48	21.18	20.38	20.74	84,465
19 Oct 22	20.54000 -0.02	21.04	20.40	20.56	76,505
18 Oct 22	20.56000 +0.40	21.02	20.36	20.36	48,555
17 Oct 22	20.16000 +0.38	20.22	19.57	19.74	65,097
14 Oct 22	19.78000 -0.01	20.56	19.75	20.18	75,548
13 Oct 22	19.79000 +0.07	19.79	18.44	19.63	124,143
12 Oct 22	19.72000 -0.46	20.44	19.72	20.30	66,832
11 Oct 22	20.18000 -0.40	20.66	19.87	20.30	69,168
10 Oct 22	20.58000 -0.26	21.10	20.56	20.58	29,434
07 Oct 22	20.84000 -1.12	21.86	20.76	21.86	44,441
06 Oct 22	21.96000 -0.10	22.46	21.64	22.28	54,287
05 Oct 22	22.06000 +0.10	22.22	21.70	21.70	51,468
04 Oct 22	21.96000 +1.14	22.02	21.06	21.18	75,509
03 Oct 22	20.82000 +0.48	20.82	19.83	20.10	55,151
30 Sep 22	20.34000 +0.80	20.48	19.61	19.68	63,950
29 Sep 22	19.54000 -0.50	20.00	19.12	20.00	104,263
28 Sep 22	20.04000 -0.12	20.08	19.40	19.73	65,228
27 Sep 22	20.16000 -0.10	20.84	20.08	20.50	58,460
26 Sep 22	20.26000 +0.02	20.78	20.02	20.04	76,385
23 Sep 22	20.24000 -1.08	21.28	20.10	21.28	69,430
22 Sep 22	21.32000 -0.54	21.60	21.10	21.24	76,970
21 Sep 22	21.86000 +0.28	21.86	21.32	21.38	44,881
20 Sep 22	21.58000 -0.20	22.24	21.38	21.74	48,610
19 Sep 22	21.78000 +0.48	21.92	21.00	21.24	43,338
16 Sep 22	21.30000 -0.68	21.82	20.80	21.82	155,387
15 Sep 22	21.98000 -0.16	22.34	21.78	22.28	42,994
14 Sep 22	22.14000 -0.26	22.82	21.94	22.20	65,727
13 Sep 22	22.40000 -0.98	23.62	22.40	23.38	107,466
12 Sep 22	23.38000 +0.70	23.38	22.82	23.00	81,923
09 Sep 22	22.68000 +1.02	22.72	21.80	21.80	79,464
08 Sep 22	21.66000 +0.54	21.70	20.96	21.20	58,877
07 Sep 22	21.12000 +0.08	21.20	20.82	20.82	30,967
06 Sep 22	21.04000 +0.22	21.30	20.68	20.68	70,909
05 Sep 22	20.82000 -0.44	20.86	20.42	20.50	54,152
02 Sep 22	21.26000 +0.64	21.30	20.56	20.80	55,025
01 Sep 22	20.62000 -0.48	20.94	20.56	20.90	107,171
31 Aug 22	21.10000 -0.10	21.42	20.98	21.34	77,805
30 Aug 22	21.20000 +0.00	21.54	20.96	21.30	54,821
29 Aug 22	21.20000 -0.24	21.40	21.02	21.20	34,505
26 Aug 22	21.44000 -0.48	22.08	21.38	21.82	29,713
25 Aug 22	21.92000 +0.08	22.16	21.72	22.04	28,648
24 Aug 22	21.84000 +0.24	21.94	21.24	21.58	44,932
23 Aug 22	21.60000 -0.04	21.82	21.20	21.36	70,490
22 Aug 22	21.64000 -1.36	22.90	21.50	22.82	99,489
19 Aug 22	23.00000 -0.20	23.06	22.70	22.96	73,283
18 Aug 22	23.20000 +0.40	23.36	22.82	22.82	43,029
17 Aug 22	22.80000 -0.88	23.76	22.72	23.68	74,168
16 Aug 22	23.68000 -0.06	23.84	23.32	23.82	60,770
15 Aug 22	23.74000 -0.12	23.86	23.54	23.76	70,613
12 Aug 22	23.86000 -0.58	24.30	23.56	24.30	100,913
11 Aug 22	24.44000 +0.98	24.88	23.74	23.74	178,889
10 Aug 22	23.46000 +1.70	23.92	22.02	22.42	194,442
09 Aug 22	21.76000 -1.38	23.04	21.50	23.04	115,877
08 Aug 22	23.14000 +0.16	23.52	23.06	23.24	51,414
05 Aug 22	22.98000 -0.88	24.02	22.98	24.02	51,810
04 Aug 22	23.86000 +0.20	24.14	23.76	23.86	86,594
03 Aug 22	23.66000 +0.58	23.66	22.96	23.10	47,577
02 Aug 22	23.08000 -0.84	23.76	22.88	23.66	67,971
01 Aug 22	23.92000 +0.34	23.96	23.54	23.70	57,469
29 Jul 22	23.58000 +0.48	23.70	23.10	23.12	89,636
28 Jul 22	23.10000 +0.30	23.10	22.72	23.00	55,117
27 Jul 22	22.80000 +0.58	22.80	22.18	22.44	59,590
26 Jul 22	22.22000 -0.44	22.56	22.10	22.46	50,347
25 Jul 22	22.66000 -0.28	23.28	22.64	22.86	118,667
22 Jul 22	22.94000 +0.44	23.14	22.20	22.66	90,032
21 Jul 22	22.50000 +0.30	22.54	22.02	22.30	53,264
20 Jul 22	22.20000 +0.22	22.30	21.80	22.10	66,492
19 Jul 22	21.98000 +0.76	21.98	20.78	20.96	104,465
18 Jul 22	21.22000 -0.06	21.42	21.06	21.38	73,904
15 Jul 22	21.28000 +0.58	21.28	20.70	20.90	110,532
14 Jul 22	20.70000 -0.30	21.20	20.48	20.88	73,482
13 Jul 22	21.00000 -0.46	21.48	20.76	21.26	72,466
12 Jul 22	21.46000 -0.02	21.48	20.74	21.18	117,450
11 Jul 22	21.48000 -0.40	21.92	21.24	21.62	64,291
08 Jul 22	21.88000 +0.42	21.92	21.24	21.40	72,321
07 Jul 22	21.46000 +0.30	21.58	21.20	21.20	73,763
06 Jul 22	21.16000 +0.80	21.20	20.50	20.50	60,937
05 Jul 22	20.36000 -0.48	21.18	20.00	21.02	96,331
04 Jul 22	20.84000 -0.42	21.56	20.82	21.56	69,849
01 Jul 22	21.26000 -0.02	21.54	20.72	20.98	119,254
30 Jun 22	21.28000 -0.36	21.50	20.78	21.50	94,965
29 Jun 22	21.64000 -0.88	22.36	21.64	22.36	82,065
28 Jun 22	22.52000 +0.30	22.94	22.32	22.38	88,012
27 Jun 22	22.22000 +0.38	22.56	22.04	22.22	74,872
24 Jun 22	21.84000 +0.46	21.90	21.40	21.54	109,856
23 Jun 22	21.38000 -0.70	21.94	21.26	21.94	138,193
22 Jun 22	22.08000 -0.12	22.20	21.40	22.00	70,279
21 Jun 22	22.20000 +0.20	22.42	21.98	22.26	111,868
20 Jun 22	22.00000 +0.16	22.34	21.90	22.20	59,583
17 Jun 22	21.84000 +0.52	22.40	21.20	21.32	322,017
16 Jun 22	21.32000 -1.34	22.50	21.28	22.48	129,255
15 Jun 22	22.66000 +0.54	22.76	22.06	22.40	124,886
14 Jun 22	22.12000 -0.68	23.04	22.12	23.04	96,961
13 Jun 22	22.80000 -0.98	23.52	22.70	23.42	106,661
10 Jun 22	23.78000 -1.28	24.92	23.68	24.92	137,963
09 Jun 22	25.06000 -0.86	25.70	25.04	25.68	95,856
08 Jun 22	25.92000 -0.34	26.48	25.80	26.48	60,767
07 Jun 22	26.26000 +0.04	26.26	25.76	25.94	43,945
06 Jun 22	26.22000 +0.12	26.38	25.88	25.88	60,301
03 Jun 22	26.10000 -0.28	26.62	25.94	26.50	30,872
02 Jun 22	26.38000 +0.26	26.42	26.10	26.12	69,842
01 Jun 22	26.12000 +0.08	26.56	25.88	26.18	80,825
31 May 22	26.04000 -0.66	26.64	25.90	26.48	112,519
30 May 22	26.70000 +1.00	26.70	26.02	26.02	108,636
27 May 22	25.70000 +0.58	25.78	24.78	25.34	79,458
26 May 22	25.12000 +0.58	25.20	24.16	24.44	106,690
25 May 22	24.54000 -0.36	25.16	24.36	25.12	91,033
24 May 22	24.90000 -1.00	25.80	24.72	25.58	67,753
23 May 22	25.90000 +0.42	26.20	25.52	26.08	70,750
20 May 22	25.48000 +0.04	26.18	25.40	25.68	60,175
19 May 22	25.44000 -0.18	25.50	24.74	25.10	73,195
18 May 22	25.62000 -0.50	26.34	25.50	26.18	71,693
17 May 22	26.12000 +0.76	26.36	25.54	25.66	110,415
16 May 22	25.36000 +0.02	25.54	25.14	25.18	97,874
13 May 22	25.34000 +0.92	25.48	24.70	24.78	114,675
12 May 22	24.42000 +0.24	24.62	23.52	23.66	230,214
11 May 22	24.18000 -0.14	24.24	22.02	23.90	431,964
10 May 22	24.32000 +0.18	24.96	24.32	24.66	173,495
09 May 22	24.14000 -1.06	25.10	24.14	24.96	115,171
06 May 22	25.20000 -1.12	26.14	25.10	26.14	168,023
05 May 22	26.32000 +0.30	27.14	26.20	26.74	255,340
04 May 22	26.02000 +0.08	26.22	25.76	25.76	60,891
03 May 22	25.94000 +0.56	25.94	25.40	25.52	152,926
02 May 22	25.38000 -1.56	26.78	25.22	26.78	207,540
29 Apr 22	26.94000 +0.26	27.22	26.74	26.74	201,042
28 Apr 22	26.68000 +0.60	27.06	26.08	26.44	276,416
27 Apr 22	26.08000 +0.10	26.32	25.34	25.64	210,084
26 Apr 22	25.98000 +0.26	26.76	25.84	26.02	313,752
25 Apr 22	25.72000 +0.04	26.06	25.20	25.40	131,217
22 Apr 22	25.68000 -0.42	25.94	25.46	25.78	116,119
21 Apr 22	26.10000 +0.40	26.48	25.42	25.70	192,383
20 Apr 22	25.70000 +1.32	26.44	24.00	24.24	497,068
19 Apr 22	24.38000 +0.06	24.44	23.86	24.24	123,567
14 Apr 22	24.32000 +0.52	24.34	23.50	23.66	241,369
13 Apr 22	23.80000 +0.16	23.94	23.40	23.80	140,212
12 Apr 22	23.64000 +0.18	23.92	22.72	23.08	199,676
11 Apr 22	23.46000 -0.46	23.82	23.24	23.80	168,599
08 Apr 22	23.92000 -0.02	24.54	23.60	24.46	156,093
07 Apr 22	23.94000 -0.70	24.90	23.94	24.90	127,092
06 Apr 22	24.64000 -1.38	26.24	24.30	26.22	339,275
05 Apr 22	26.02000 -0.28	26.54	25.88	26.16	263,710
04 Apr 22	26.30000 +0.24	26.54	25.94	26.30	196,956
01 Apr 22	26.06000 -1.42	27.44	25.94	27.38	412,779
31 Mar 22	27.48000 -1.02	28.68	27.40	28.56	342,207
30 Mar 22	28.50000 -1.28	30.16	28.36	29.40	296,625
29 Mar 22	29.78000 -0.16	30.16	27.40	30.14	964,939
28 Mar 22	29.94000 -0.88	31.10	29.94	30.86	220,567
25 Mar 22	30.82000 -0.34	31.58	30.68	31.44	120,302
24 Mar 22	31.16000 -0.28	31.60	30.82	31.60	102,274
23 Mar 22	31.44000 -0.92	32.64	31.20	32.50	117,100
22 Mar 22	32.36000 +0.50	32.46	31.78	32.14	91,183
21 Mar 22	31.86000 -0.24	32.18	31.32	32.16	97,851
18 Mar 22	32.10000 +0.76	32.12	30.94	31.20	153,433
17 Mar 22	31.34000 +0.30	31.46	30.78	31.28	81,660
16 Mar 22	31.04000 +1.28	31.18	29.94	30.34	202,596
15 Mar 22	29.76000 -0.30	29.84	29.12	29.84	89,860
14 Mar 22	30.06000 +0.50	30.58	29.78	29.80	63,162
11 Mar 22	29.56000 +0.38	30.28	29.36	29.56	118,171
10 Mar 22	29.18000 -0.46	29.86	29.06	29.70	84,521
09 Mar 22	29.64000 +1.80	29.66	28.38	28.98	224,698
08 Mar 22	27.84000 -0.36	30.22	27.70	27.86	159,213
07 Mar 22	28.20000 -0.42	28.76	26.90	27.50	226,292
04 Mar 22	28.62000 -1.16	29.84	28.48	29.30	114,957
03 Mar 22	29.78000 -0.92	31.14	29.78	31.08	73,572
02 Mar 22	30.70000 +0.80	30.96	28.68	29.68	149,081
01 Mar 22	29.90000 -2.52	32.34	29.90	32.24	297,152
28 Feb 22	32.42000 +2.06	32.50	30.24	31.42	335,242
25 Feb 22	30.36000 +1.04	30.36	29.32	30.00	125,715
24 Feb 22	29.32000 -0.14	29.62	28.00	28.00	140,630
23 Feb 22	29.46000 -0.40	30.54	29.46	30.30	74,434
22 Feb 22	29.86000 +0.02	30.90	28.56	28.78	104,768
21 Feb 22	29.84000 -1.24	31.48	29.58	31.44	188,611
18 Feb 22	31.08000 -0.72	31.88	31.08	31.64	79,332
17 Feb 22	31.80000 -0.18	32.44	31.64	32.02	64,175
16 Feb 22	31.98000 -0.16	32.56	31.46	32.32	60,001
15 Feb 22	32.14000 +0.94	32.28	31.06	31.08	93,516
14 Feb 22	31.20000 -1.50	31.50	30.60	31.50	205,331
11 Feb 22	32.70000 +0.48	32.98	31.58	31.88	83,939
10 Feb 22	32.22000 -0.92	33.44	31.92	33.34	110,538
09 Feb 22	33.14000 +1.06	33.78	32.32	33.10	149,244
08 Feb 22	32.08000 -0.12	32.40	31.82	32.24	57,740
07 Feb 22	32.20000 +0.14	32.34	31.90	32.32	51,967
04 Feb 22	32.06000 -0.36	32.66	31.84	32.48	77,685
03 Feb 22	32.42000 -0.56	33.02	32.42	32.88	90,519
02 Feb 22	32.98000 +0.14	33.48	32.90	33.00	60,980
01 Feb 22	32.84000 +0.58	32.92	32.46	32.56	80,800
31 Jan 22	32.26000 +1.06	32.38	31.56	31.72	85,791
28 Jan 22	31.20000 -0.26	31.34	30.58	31.34	62,449
27 Jan 22	31.46000 -0.18	31.94	30.98	31.02	45,384
26 Jan 22	31.64000 +0.94	31.94	30.80	30.80	109,848
25 Jan 22	30.70000 -0.36	31.34	30.14	30.50	232,346
24 Jan 22	31.06000 -1.38	32.48	30.86	32.20	176,171
21 Jan 22	32.44000 -1.36	33.34	31.96	33.20	109,111
20 Jan 22	33.80000 -0.04	34.00	33.30	33.92	63,264
19 Jan 22	33.84000 -0.10	34.72	33.20	33.48	94,527
18 Jan 22	33.94000 -0.44	34.34	33.54	34.30	90,703
17 Jan 22	34.38000 +0.86	34.58	33.60	33.82	61,731
14 Jan 22	33.52000 -0.60	33.96	33.36	33.80	64,890
13 Jan 22	34.12000 +0.12	34.32	33.74	34.06	62,617
12 Jan 22	34.00000 -0.06	34.64	33.78	34.46	125,644
11 Jan 22	34.06000 +0.80	34.14	33.34	33.60	79,449
10 Jan 22	33.26000 -1.86	35.12	33.10	35.12	137,770
07 Jan 22	35.12000 -0.32	35.56	34.76	35.52	68,320
06 Jan 22	35.44000 -0.72	36.00	35.28	35.64	96,879
05 Jan 22	36.16000 -0.96	37.40	35.98	36.88	108,857
04 Jan 22	37.12000 -0.14	37.80	36.76	37.20	77,521
03 Jan 22	37.26000 +0.12	37.44	36.82	37.42	112,809
30 Dec 21	37.14000 +0.04	37.34	36.84	36.94	37,827
29 Dec 21	37.10000 -0.32	37.60	36.84	37.30	43,235
28 Dec 21	37.42000 +0.22	37.74	37.12	37.18	45,843
27 Dec 21	37.20000 +0.48	37.32	36.54	36.54	48,053
23 Dec 21	36.72000 +0.46	36.82	36.14	36.14	47,793
22 Dec 21	36.26000 +0.60	36.26	35.58	35.78	50,834
21 Dec 21	35.66000 +0.70	35.74	35.06	35.44	60,870
20 Dec 21	34.96000 -0.44	35.08	34.30	34.50	73,655
17 Dec 21	35.40000 -0.42	35.58	34.58	35.58	226,354
16 Dec 21	35.82000 +0.14	36.74	35.70	36.40	107,197
15 Dec 21	35.68000 +0.46	35.82	34.64	35.16	103,898
14 Dec 21	35.22000 -0.86	36.34	35.16	36.30	87,872
13 Dec 21	36.08000 -0.20	36.84	36.04	36.46	38,089
10 Dec 21	36.28000 -0.24	36.56	36.00	36.30	56,655
09 Dec 21	36.52000 -0.30	37.32	36.46	37.04	72,077
08 Dec 21	36.82000 -0.04	37.14	36.52	36.80	87,848
07 Dec 21	36.86000 +2.26	36.86	34.80	35.00	199,636
06 Dec 21	34.60000 -0.46	35.32	33.88	35.22	167,645
03 Dec 21	35.06000 -0.04	35.98	35.02	35.50	177,236
02 Dec 21	35.10000 -2.50	37.34	35.02	37.14	350,451
01 Dec 21	37.60000 +1.82	37.76	36.18	37.08	264,512
30 Nov 21	35.78000 +0.46	36.80	34.64	34.98	270,815
29 Nov 21	35.32000 +0.42	35.50	33.86	34.90	176,681
26 Nov 21	34.90000 -0.18	35.18	33.54	33.88	214,179
25 Nov 21	35.08000 +2.58	36.10	34.52	35.00	371,910
24 Nov 21	32.50000 +0.28	32.68	31.68	32.38	175,994
23 Nov 21	32.22000 -1.40	33.46	32.18	33.32	130,492
22 Nov 21	33.62000 -0.26	34.04	33.52	34.00	60,978
19 Nov 21	33.88000 -0.02	34.16	33.64	33.90	104,973
18 Nov 21	33.90000 -0.10	34.58	33.46	34.02	149,167
17 Nov 21	34.00000 +0.06	34.34	33.82	34.14	78,020
16 Nov 21	33.94000 -0.04	34.06	33.64	34.04	54,968
15 Nov 21	33.98000 -0.28	34.26	33.60	34.20	65,277
12 Nov 21	34.26000 +0.76	34.80	33.50	33.60	104,133
11 Nov 21	33.50000 +0.14	34.24	32.82	33.40	151,619
10 Nov 21	33.36000 -1.56	36.14	32.80	34.30	324,675
09 Nov 21	34.92000 +0.14	35.26	34.58	34.60	103,935
08 Nov 21	34.78000 +0.00	35.12	34.42	34.80	114,563
05 Nov 21	34.78000 +0.44	34.86	34.16	34.22	65,641
04 Nov 21	34.34000 +0.08	34.76	34.30	34.50	112,143
03 Nov 21	34.26000 +0.10	34.44	33.52	34.20	141,465
02 Nov 21	34.16000 +0.52	34.30	33.38	33.60	115,341
01 Nov 21	33.64000 +0.56	33.64	32.58	33.30	111,566
29 Oct 21	33.08000 -0.74	33.60	32.68	33.52	99,889
28 Oct 21	33.82000 +1.20	33.82	32.48	32.52	132,317
27 Oct 21	32.62000 -0.38	33.34	32.30	33.12	118,450
26 Oct 21	33.00000 +1.00	33.80	31.94	31.98	204,780
25 Oct 21	32.00000 -0.08	32.14	31.64	32.00	113,272
22 Oct 21	32.08000 +0.00	32.60	31.98	32.12	134,752
21 Oct 21	32.08000 -0.20	32.54	31.98	32.20	108,698
20 Oct 21	32.28000 +0.38	32.40	31.54	31.74	214,421
19 Oct 21	31.90000 +1.50	32.10	30.30	30.58	210,779
18 Oct 21	30.40000 -0.14	30.70	30.24	30.34	58,168
15 Oct 21	30.54000 +0.66	30.80	29.80	30.00	127,433
14 Oct 21	29.88000 +0.32	29.88	29.52	29.82	57,947
13 Oct 21	29.56000 +0.56	29.78	28.86	29.08	73,015
12 Oct 21	29.00000 +0.32	29.06	28.26	28.26	99,188
11 Oct 21	28.68000 +0.26	28.84	27.94	28.44	124,688
08 Oct 21	28.42000 +0.12	28.72	27.96	28.52	173,268
07 Oct 21	28.30000 +0.52	28.36	27.12	28.10	140,015
06 Oct 21	27.78000 -0.12	28.02	27.10	27.80	135,600
05 Oct 21	27.90000 +0.16	27.94	27.24	27.66	121,693
04 Oct 21	27.74000 -1.02	28.84	27.66	28.50	107,285
01 Oct 21	28.76000 -0.54	29.02	28.42	28.60	192,206
30 Sep 21	29.30000 -0.32	29.86	28.96	29.82	134,577
29 Sep 21	29.62000 -0.38	30.32	29.58	30.06	235,795
28 Sep 21	30.00000 -1.62	31.74	29.84	31.74	206,677
27 Sep 21	31.62000 -0.30	32.32	31.40	32.08	106,300
24 Sep 21	31.92000 -0.44	32.38	31.68	32.36	117,604
23 Sep 21	32.36000 +1.12	32.46	31.46	31.46	204,336
22 Sep 21	31.24000 -0.06	31.78	30.72	31.46	99,579
21 Sep 21	31.30000 +0.58	31.40	30.56	30.72	178,563
20 Sep 21	30.72000 +0.28	30.80	29.52	29.84	173,405
17 Sep 21	30.44000 -0.14	31.14	30.16	30.82	324,747
16 Sep 21	30.58000 +0.24	30.62	30.02	30.54	127,600
15 Sep 21	30.34000 +0.28	30.76	29.90	30.10	133,299
14 Sep 21	30.06000 +0.02	30.44	29.94	30.16	88,827
13 Sep 21	30.04000 -0.76	31.04	29.98	31.02	78,656
10 Sep 21	30.80000 +0.22	31.18	30.68	30.70	64,498
09 Sep 21	30.58000 +0.62	30.66	29.26	29.62	86,049
08 Sep 21	29.96000 -0.74	30.86	29.94	30.86	125,838
07 Sep 21	30.70000 +0.04	30.84	30.46	30.84	38,966
06 Sep 21	30.66000 -0.24	31.06	30.54	31.06	51,038
03 Sep 21	30.90000 -0.86	31.82	30.68	31.74	130,570
02 Sep 21	31.76000 +0.76	31.78	30.94	31.18	113,443
01 Sep 21	31.00000 +0.42	31.12	30.70	30.94	103,522
31 Aug 21	30.58000 -0.28	31.20	30.50	30.72	83,046
30 Aug 21	30.86000 +0.52	31.04	30.32	30.32	59,871
27 Aug 21	30.34000 +0.68	30.34	29.46	29.46	79,819
26 Aug 21	29.66000 -0.28	29.88	29.50	29.88	61,656
25 Aug 21	29.94000 +0.14	30.06	29.48	29.58	65,862
24 Aug 21	29.80000 +0.22	29.94	29.56	29.80	56,623
23 Aug 21	29.58000 +0.56	29.72	29.08	29.36	122,741
20 Aug 21	29.02000 +0.00	29.10	28.44	29.00	167,484
19 Aug 21	29.02000 -1.02	29.84	28.88	29.54	182,026
18 Aug 21	30.04000 +0.14	30.12	29.68	29.94	92,658
17 Aug 21	29.90000 +0.12	30.08	29.54	29.60	93,911
16 Aug 21	29.78000 +0.08	29.90	29.40	29.66	123,508
13 Aug 21	29.70000 -1.20	31.12	29.70	30.94	138,139
12 Aug 21	30.90000 +0.58	31.38	30.44	30.44	170,608
11 Aug 21	30.32000 +0.18	30.90	29.78	30.38	95,907
10 Aug 21	30.14000 +0.10	30.36	29.92	30.18	91,644
09 Aug 21	30.04000 +0.24	30.32	29.62	29.80	143,011
06 Aug 21	29.80000 +0.30	30.30	29.42	29.98	198,648
05 Aug 21	29.50000 +0.18	29.66	29.30	29.30	114,478
04 Aug 21	29.32000 +0.40	29.32	29.00	29.18	81,093
03 Aug 21	28.92000 -0.30	29.52	28.84	29.18	83,851
02 Aug 21	29.22000 +0.28	29.36	28.90	29.18	80,476
30 Jul 21	28.94000 +0.00	29.24	28.52	28.72	92,260
29 Jul 21	28.94000 -0.06	29.24	28.80	29.02	67,732
28 Jul 21	29.00000 +0.54	29.22	28.24	28.50	154,501
27 Jul 21	28.46000 -0.44	29.16	28.46	28.82	122,634
26 Jul 21	28.90000 -0.52	29.44	28.78	29.08	130,195
23 Jul 21	29.42000 +0.68	29.64	28.68	28.68	185,396
22 Jul 21	28.74000 +0.12	29.20	28.48	28.76	194,953
21 Jul 21	28.62000 +1.34	28.68	27.16	27.16	277,193
20 Jul 21	27.28000 +0.16	28.16	26.84	27.34	257,289
19 Jul 21	27.12000 -0.10	27.26	26.18	27.06	404,809
16 Jul 21	27.22000 +3.20	27.48	25.76	25.90	800,570
15 Jul 21	24.02000 -0.46	24.46	23.86	24.46	122,038
14 Jul 21	24.48000 -0.38	24.92	24.36	24.92	113,665
13 Jul 21	24.86000 +0.84	24.96	24.00	24.10	204,995
12 Jul 21	24.02000 +0.08	24.20	23.82	23.98	78,760
09 Jul 21	23.94000 +0.48	24.00	23.38	23.40	73,480
08 Jul 21	23.46000 -0.20	23.84	23.18	23.62	108,060
07 Jul 21	23.66000 -0.10	24.08	23.52	23.80	79,465
06 Jul 21	23.76000 -0.04	24.04	23.56	23.78	152,414
05 Jul 21	23.80000 +0.28	23.90	23.48	23.50	51,674
02 Jul 21	23.52000 +0.42	23.68	23.14	23.18	84,962
01 Jul 21	23.10000 +0.04	23.28	22.92	23.28	136,765
30 Jun 21	23.06000 -0.58	24.12	22.98	23.54	162,307
29 Jun 21	23.64000 +0.16	23.70	23.34	23.38	53,690
28 Jun 21	23.48000 -0.02	23.82	23.30	23.50	95,663
25 Jun 21	23.50000 -0.04	23.66	23.32	23.66	76,387
24 Jun 21	23.54000 +0.34	23.58	23.12	23.30	92,502
23 Jun 21	23.20000 -0.26	23.64	23.08	23.64	100,160
22 Jun 21	23.46000 -0.28	23.74	23.34	23.70	110,232
21 Jun 21	23.74000 +0.14	23.90	23.36	23.60	135,544
18 Jun 21	23.60000 -0.38	24.16	23.60	24.16	446,287
17 Jun 21	23.98000 -0.26	24.22	23.78	24.20	110,716
16 Jun 21	24.24000 -0.24	24.54	24.08	24.52	70,598
15 Jun 21	24.48000 -0.24	24.84	24.40	24.84	76,839
14 Jun 21	24.72000 +0.04	24.98	24.72	24.78	90,721
11 Jun 21	24.68000 +0.60	24.78	23.92	24.10	93,346
10 Jun 21	24.08000 -0.72	24.52	23.96	24.48	134,417
09 Jun 21	24.80000 +0.12	25.20	24.58	24.80	147,191
08 Jun 21	24.68000 +0.20	24.72	24.44	24.50	96,453
07 Jun 21	24.48000 +0.46	24.58	24.04	24.20	133,867
04 Jun 21	24.02000 +0.24	24.02	23.58	23.88	117,417
03 Jun 21	23.78000 -0.40	24.24	23.58	24.24	93,381
02 Jun 21	24.18000 -0.42	24.80	24.08	24.68	133,235
01 Jun 21	24.60000 +0.42	24.74	24.26	24.48	124,499
31 May 21	24.18000 -0.18	24.44	24.14	24.42	46,079
28 May 21	24.36000 +0.58	24.50	23.78	23.78	170,795
27 May 21	23.78000 -0.28	24.22	23.00	23.92	418,041
26 May 21	24.06000 +0.58	24.08	23.38	23.66	344,680
25 May 21	23.48000 -0.16	24.06	23.40	23.88	154,992
21 May 21	23.64000 +0.02	24.04	23.48	23.78	134,982
20 May 21	23.62000 +0.22	24.08	23.36	23.60	122,052
19 May 21	23.40000 -0.02	23.50	23.04	23.28	254,848
18 May 21	23.42000 +0.48	23.48	22.88	23.18	202,099
17 May 21	22.94000 +0.14	23.16	22.32	22.90	235,745
14 May 21	22.80000 +0.38	22.84	22.34	22.80	198,206
13 May 21	22.42000 +0.06	22.74	21.92	22.50	187,975
12 May 21	22.36000 -0.68	23.34	22.18	23.34	409,488
11 May 21	23.04000 -1.54	24.42	21.62	24.40	874,157
10 May 21	24.58000 -0.50	25.48	24.54	25.46	134,986
07 May 21	25.08000 +0.60	25.12	24.56	24.66	70,887
06 May 21	24.48000 -0.52	25.20	24.44	24.92	187,032
05 May 21	25.00000 +0.70	25.10	24.58	24.80	158,256
04 May 21	24.30000 -1.54	26.02	24.30	26.02	225,039
03 May 21	25.84000 +0.36	25.98	25.36	25.72	123,258
30 Apr 21	25.48000 -0.08	25.86	25.48	25.86	93,890
29 Apr 21	25.56000 -0.80	26.50	25.52	26.50	156,357
28 Apr 21	26.36000 -0.56	27.18	26.32	27.18	86,482
27 Apr 21	26.92000 -0.18	27.22	26.66	26.94	107,667
26 Apr 21	27.10000 +1.08	27.14	26.00	26.50	219,518
23 Apr 21	26.02000 -0.28	26.20	25.88	26.16	119,922
22 Apr 21	26.30000 +0.62	26.36	25.80	26.02	144,283
21 Apr 21	25.68000 +0.04	26.02	25.32	25.88	178,165
20 Apr 21	25.64000 +0.26	27.38	25.36	25.94	311,934
19 Apr 21	25.38000 +0.06	25.58	25.14	25.40	182,354
16 Apr 21	25.32000 -0.14	25.40	24.92	25.40	315,016
15 Apr 21	25.46000 -0.26	25.92	25.30	25.84	130,208
14 Apr 21	25.72000 +0.00	25.84	25.56	25.84	78,318
13 Apr 21	25.72000 +0.12	25.96	25.52	25.78	86,580
12 Apr 21	25.60000 -0.44	26.22	25.54	26.20	124,042
09 Apr 21	26.04000 -0.16	26.26	25.96	26.26	92,891
08 Apr 21	26.20000 +0.02	26.44	26.06	26.26	71,439
07 Apr 21	26.18000 -0.28	26.80	26.18	26.48	92,789
06 Apr 21	26.46000 +0.46	26.88	26.34	26.48	124,934
01 Apr 21	26.00000 +0.40	26.02	25.64	25.64	110,968
31 Mar 21	25.60000 -0.18	25.94	25.50	25.60	89,439
30 Mar 21	25.78000 +0.00	26.00	25.38	25.98	165,604
29 Mar 21	25.78000 +0.10	26.66	25.66	25.90	181,940
26 Mar 21	25.68000 -0.72	26.68	25.44	26.60	390,722
25 Mar 21	26.40000 -1.24	27.70	25.26	27.50	321,422
24 Mar 21	27.64000 +0.26	27.74	27.16	27.50	121,157
23 Mar 21	27.38000 -0.30	27.80	26.90	27.80	126,271
22 Mar 21	27.68000 -0.44	28.30	27.58	28.30	89,785
19 Mar 21	28.12000 -0.28	28.30	27.38	28.24	209,765
18 Mar 21	28.40000 +0.78	28.64	27.90	27.90	173,320
17 Mar 21	27.62000 -0.64	28.36	27.50	28.30	74,146
16 Mar 21	28.26000 +1.22	28.48	27.18	27.18	128,408
15 Mar 21	27.04000 +0.50	27.48	26.70	26.70	102,354
12 Mar 21	26.54000 -0.36	26.88	26.32	26.80	95,490
11 Mar 21	26.90000 +0.46	26.98	26.46	26.60	79,140
10 Mar 21	26.44000 -0.70	27.22	26.42	27.22	88,368
09 Mar 21	27.14000 +0.88	27.20	26.10	26.34	95,926
08 Mar 21	26.26000 +0.82	26.34	25.52	25.72	133,808
05 Mar 21	25.44000 -1.42	26.62	25.32	26.62	182,864
04 Mar 21	26.86000 -0.82	27.56	26.56	27.52	104,534
03 Mar 21	27.68000 +0.40	27.72	27.24	27.44	166,785
02 Mar 21	27.28000 +0.58	27.50	26.78	26.80	114,022
01 Mar 21	26.70000 +0.14	27.12	26.52	26.96	103,784
26 Feb 21	26.56000 -0.54	26.88	26.46	26.78	160,016
25 Feb 21	27.10000 -0.34	27.66	26.80	27.44	89,927
24 Feb 21	27.44000 +0.36	27.82	26.98	27.08	145,877
23 Feb 21	27.08000 +0.38	27.14	25.88	26.72	275,544
22 Feb 21	26.70000 -1.22	27.78	26.46	27.72	267,250
19 Feb 21	27.92000 -0.22	28.22	27.60	28.20	123,675
18 Feb 21	28.14000 +0.12	28.28	27.80	28.06	124,971
17 Feb 21	28.02000 -0.56	28.46	27.90	28.46	122,462
16 Feb 21	28.58000 +0.00	28.70	28.46	28.56	51,476
15 Feb 21	28.58000 -0.02	28.92	28.42	28.92	53,314
12 Feb 21	28.60000 -0.44	29.00	28.34	28.96	114,560
11 Feb 21	29.04000 +0.24	29.06	28.68	28.94	114,344
10 Feb 21	28.80000 -0.62	29.32	28.50	28.58	118,148
09 Feb 21	29.42000 +0.00	29.42	28.90	29.32	127,319
08 Feb 21	29.42000 +0.42	29.60	29.16	29.34	146,699
05 Feb 21	29.00000 -0.86	30.04	28.90	30.02	185,865
04 Feb 21	29.86000 -0.10	30.10	29.10	29.86	161,818
03 Feb 21	29.96000 +0.72	30.22	29.16	29.70	242,625
02 Feb 21	29.24000 +1.24	29.30	28.40	28.40	241,865
01 Feb 21	28.00000 -0.60	29.40	27.72	28.74	248,455
29 Jan 21	28.60000 +0.00	28.86	27.80	28.36	251,655
28 Jan 21	28.60000 +0.50	28.96	27.84	27.96	318,301
27 Jan 21	28.10000 +0.30	29.60	27.26	28.90	366,724
26 Jan 21	27.80000 +0.20	28.24	27.20	27.78	295,863
25 Jan 21	27.60000 +2.04	28.24	25.94	26.00	380,735
22 Jan 21	25.56000 +0.10	25.72	25.02	25.30	122,709
21 Jan 21	25.46000 -0.04	25.76	25.28	25.66	123,495
20 Jan 21	25.50000 +1.36	25.78	24.18	24.18	220,017
19 Jan 21	24.14000 +0.52	24.32	23.54	24.06	131,842
18 Jan 21	23.62000 -0.12	23.84	23.50	23.60	86,597
15 Jan 21	23.74000 -1.32	25.04	23.58	25.04	265,718
14 Jan 21	25.06000 -0.22	25.36	24.90	25.18	92,166
13 Jan 21	25.28000 +0.42	25.34	24.76	24.94	137,954
12 Jan 21	24.86000 +0.10	25.02	24.60	25.00	71,885
11 Jan 21	24.76000 -1.18	25.90	24.70	25.90	193,589
08 Jan 21	25.94000 +0.88	26.26	25.44	25.52	243,785
07 Jan 21	25.06000 +0.62	25.50	24.48	24.58	217,387
06 Jan 21	24.44000 -0.24	24.82	24.16	24.70	122,121
05 Jan 21	24.68000 -0.32	24.96	24.44	24.84	92,649
04 Jan 21	25.00000 -0.12	25.58	24.94	25.20	74,000
30 Dec 20	25.12000 -0.10	25.30	25.00	25.04	39,819
29 Dec 20	25.22000 +0.76	25.22	24.54	24.54	86,210
28 Dec 20	24.46000 -0.42	25.20	24.28	25.16	136,082
23 Dec 20	24.88000 -0.06	25.08	24.70	24.98	102,925
22 Dec 20	24.94000 +0.92	24.94	24.18	24.26	128,905
21 Dec 20	24.02000 -0.96	24.56	23.88	24.56	114,421
18 Dec 20	24.98000 +0.00	25.24	24.76	24.96	203,679
17 Dec 20	24.98000 +0.22	25.06	24.58	25.06	99,272
16 Dec 20	24.76000 +0.02	25.28	24.64	24.84	63,850
15 Dec 20	24.74000 +0.10	24.84	24.46	24.64	81,566
14 Dec 20	24.64000 -0.18	25.02	24.50	24.90	50,861
11 Dec 20	24.82000 -0.02	24.96	24.30	24.96	95,152
10 Dec 20	24.84000 -0.42	25.32	24.52	25.32	69,913
09 Dec 20	25.26000 -0.02	25.28	24.96	25.20	44,393
08 Dec 20	25.28000 -0.06	25.30	24.98	25.12	85,773
07 Dec 20	25.34000 -0.02	25.40	25.10	25.34	71,031
04 Dec 20	25.36000 +0.36	25.36	24.88	24.96	87,429
03 Dec 20	25.00000 -0.58	25.62	24.86	25.60	109,829
02 Dec 20	25.58000 -0.50	26.32	25.44	26.18	91,996
01 Dec 20	26.08000 +0.98	26.08	25.20	25.22	279,256
30 Nov 20	25.10000 -0.40	25.74	25.10	25.38	186,304
27 Nov 20	25.50000 +0.06	25.54	24.86	25.14	121,035
26 Nov 20	25.44000 -0.06	25.84	25.32	25.32	54,503
25 Nov 20	25.50000 -0.12	25.70	25.12	25.66	124,856
24 Nov 20	25.62000 -0.80	26.70	25.42	26.62	158,326
23 Nov 20	26.42000 +0.52	26.62	25.84	26.10	163,648
20 Nov 20	25.90000 +1.18	25.92	24.68	24.70	144,853
19 Nov 20	24.72000 -0.10	24.78	24.42	24.50	65,706
18 Nov 20	24.82000 -0.48	25.50	24.58	25.10	163,254
17 Nov 20	25.30000 -0.18	25.46	24.94	25.36	154,570
16 Nov 20	25.48000 +1.14	25.60	24.20	24.34	204,622
13 Nov 20	24.34000 +0.34	24.42	23.74	23.74	120,167
12 Nov 20	24.00000 +0.30	24.42	23.44	23.50	214,170
11 Nov 20	23.70000 +1.20	23.90	21.80	22.68	320,849
10 Nov 20	22.50000 -1.74	24.00	22.34	23.74	264,812
09 Nov 20	24.24000 +1.08	24.26	23.30	23.80	222,361
06 Nov 20	23.16000 +0.22	23.60	22.58	22.86	152,443
05 Nov 20	22.94000 +0.70	23.08	22.36	22.38	117,823
04 Nov 20	22.24000 +0.46	22.36	21.26	21.60	130,305
03 Nov 20	21.78000 +0.50	21.84	21.36	21.36	78,392
02 Nov 20	21.28000 +0.10	21.64	21.14	21.50	106,936
30 Oct 20	21.18000 +0.50	21.44	20.28	20.30	130,430
29 Oct 20	20.68000 +0.18	20.72	20.02	20.60	185,627
28 Oct 20	20.50000 -0.66	21.14	19.72	21.10	270,007
27 Oct 20	21.16000 -0.64	21.90	20.94	21.84	194,770
26 Oct 20	21.80000 -0.70	22.64	21.66	22.44	186,499
23 Oct 20	22.50000 -0.46	22.98	22.42	22.80	120,682
22 Oct 20	22.96000 -0.70	23.60	22.76	23.60	138,921
21 Oct 20	23.66000 -0.08	23.98	23.48	23.70	149,120
20 Oct 20	23.74000 -1.50	24.46	23.16	23.62	348,124
19 Oct 20	25.24000 +0.28	25.30	24.86	24.96	104,364
16 Oct 20	24.96000 -0.02	25.30	24.84	25.14	118,388
15 Oct 20	24.98000 -0.24	25.10	24.02	24.90	368,790
14 Oct 20	25.22000 -0.14	25.78	25.14	25.38	157,767
13 Oct 20	25.36000 +0.44	25.42	24.48	25.00	263,113
12 Oct 20	24.92000 +0.86	25.18	24.02	24.02	173,158
09 Oct 20	24.06000 +0.42	24.06	23.58	23.66	75,593
08 Oct 20	23.64000 +0.36	23.80	23.36	23.60	56,015
07 Oct 20	23.28000 -0.16	23.56	23.02	23.50	90,597
06 Oct 20	23.44000 -0.42	23.98	23.44	23.88	65,267
05 Oct 20	23.86000 +0.22	24.06	23.58	23.86	114,803
02 Oct 20	23.64000 -0.06	23.82	23.30	23.58	89,686
01 Oct 20	23.70000 +0.80	24.06	22.88	22.98	213,012
30 Sep 20	22.90000 +0.22	22.94	22.36	22.48	196,503
29 Sep 20	22.68000 +0.48	22.76	22.10	22.22	135,364
28 Sep 20	22.20000 +1.48	22.28	20.98	20.98	175,734
25 Sep 20	20.72000 -0.06	21.42	20.46	21.20	157,291
24 Sep 20	20.78000 -0.10	21.10	20.38	20.86	101,311
23 Sep 20	20.88000 +0.50	21.26	20.56	20.66	172,925
22 Sep 20	20.38000 -0.18	21.00	20.38	20.68	103,008
21 Sep 20	20.56000 -0.80	21.36	20.42	21.22	123,444
18 Sep 20	21.36000 -0.38	21.82	21.36	21.82	174,115
17 Sep 20	21.74000 -0.06	21.82	21.32	21.66	98,866
16 Sep 20	21.80000 +0.00	22.14	21.76	21.84	94,639
15 Sep 20	21.80000 -0.10	22.32	21.80	21.94	192,637
14 Sep 20	21.90000 -0.28	22.46	21.82	22.22	101,836
11 Sep 20	22.18000 -0.04	22.34	22.00	22.22	65,401
10 Sep 20	22.22000 -0.32	22.68	22.14	22.68	62,552
09 Sep 20	22.54000 -0.04	22.66	22.28	22.60	68,908
08 Sep 20	22.58000 -0.52	23.24	22.42	23.12	115,882
07 Sep 20	23.10000 +0.84	23.24	22.38	22.50	118,843
04 Sep 20	22.26000 -0.16	22.92	22.14	22.22	141,836
03 Sep 20	22.42000 +0.16	23.00	22.34	22.48	116,487
02 Sep 20	22.26000 -0.04	22.76	22.18	22.44	86,433
01 Sep 20	22.30000 -0.06	22.70	22.16	22.46	60,801
31 Aug 20	22.36000 -0.42	22.84	22.30	22.74	108,858
28 Aug 20	22.78000 -0.34	23.12	22.34	23.10	87,891
27 Aug 20	23.12000 -0.58	23.60	23.12	23.56	61,912
26 Aug 20	23.70000 +0.20	23.72	23.28	23.54	71,772
25 Aug 20	23.50000 -0.50	24.06	23.50	23.76	113,182
24 Aug 20	24.00000 +0.22	24.20	23.86	23.98	71,370
21 Aug 20	23.78000 -0.26	24.30	23.48	23.88	80,330
20 Aug 20	24.04000 -0.32	24.48	23.82	24.48	63,031
19 Aug 20	24.36000 -0.04	24.50	24.04	24.48	118,989
18 Aug 20	24.40000 +0.32	24.40	23.60	23.80	107,020
17 Aug 20	24.08000 +0.04	24.08	23.76	24.00	55,067
14 Aug 20	24.04000 -0.92	24.84	24.00	24.80	57,683
13 Aug 20	24.96000 +0.22	25.22	24.42	24.74	80,421
12 Aug 20	24.74000 -0.26	25.30	24.46	24.90	157,207
11 Aug 20	25.00000 +0.84	25.02	23.98	24.40	235,516
10 Aug 20	24.16000 +0.74	24.28	23.16	23.26	164,805
07 Aug 20	23.42000 +0.72	24.04	22.70	23.36	208,427
06 Aug 20	22.70000 +1.54	22.98	21.20	21.20	302,571
05 Aug 20	21.16000 +0.42	21.34	20.74	21.00	164,348
04 Aug 20	20.74000 -1.02	21.92	20.56	21.82	216,182
03 Aug 20	21.76000 +0.04	21.94	21.58	21.72	143,506
31 Jul 20	21.72000 +0.28	22.08	21.40	21.42	122,410
30 Jul 20	21.44000 -0.82	22.48	21.20	22.48	135,232
29 Jul 20	22.26000 -0.26	22.92	22.16	22.70	115,376
28 Jul 20	22.52000 -0.48	23.12	22.40	22.92	98,325
27 Jul 20	23.00000 -0.06	23.18	22.80	23.00	49,675
24 Jul 20	23.06000 -0.64	23.66	22.96	23.56	120,885
23 Jul 20	23.70000 -0.10	24.14	23.40	23.88	78,741
22 Jul 20	23.80000 -0.48	24.44	23.34	24.30	139,987
21 Jul 20	24.28000 +0.52	24.56	23.84	24.10	141,337
20 Jul 20	23.76000 +0.20	23.90	23.36	23.74	96,138
17 Jul 20	23.56000 -0.12	24.08	23.22	23.90	136,405
16 Jul 20	23.68000 +0.42	24.10	23.36	23.44	153,150
15 Jul 20	23.26000 +0.44	23.46	22.76	23.10	189,949
14 Jul 20	22.82000 -0.64	23.26	22.64	23.20	140,175
13 Jul 20	23.46000 -0.24	24.18	23.38	24.04	129,920
10 Jul 20	23.70000 +0.20	23.92	23.20	23.30	81,613
09 Jul 20	23.50000 -0.58	24.34	23.50	24.34	123,629
08 Jul 20	24.08000 -0.38	25.00	24.04	24.36	169,118
07 Jul 20	24.46000 +0.72	25.20	23.72	23.82	303,702
06 Jul 20	23.74000 +0.66	23.90	22.92	23.50	184,580
03 Jul 20	23.08000 +0.18	23.90	22.90	23.00	278,967
02 Jul 20	22.90000 +2.36	23.06	20.64	20.80	377,388
01 Jul 20	20.54000 -0.30	20.88	20.40	20.52	46,989
30 Jun 20	20.84000 +0.08	21.04	20.56	21.00	73,597
29 Jun 20	20.76000 +0.10	20.96	20.48	20.78	80,502
26 Jun 20	20.66000 -0.02	21.06	20.52	20.70	79,536
25 Jun 20	20.68000 -0.14	20.80	20.32	20.74	85,755
24 Jun 20	20.82000 -0.56	21.56	20.76	21.56	58,965
23 Jun 20	21.38000 +0.44	21.58	21.06	21.28	91,605
22 Jun 20	20.94000 -0.30	21.38	20.82	21.04	84,389
19 Jun 20	21.24000 +0.40	21.24	20.54	20.60	625,393
18 Jun 20	20.84000 -0.46	21.34	20.32	21.26	159,494
17 Jun 20	21.30000 +0.40	21.38	20.88	21.08	145,871
16 Jun 20	20.90000 +0.18	21.62	20.76	21.28	134,863
15 Jun 20	20.72000 +0.00	20.80	19.91	20.06	119,056
12 Jun 20	20.72000 +0.28	21.12	19.67	20.10	188,082
11 Jun 20	20.44000 -0.64	21.06	20.32	20.80	103,962
10 Jun 20	21.08000 -0.56	21.84	21.02	21.44	157,282
09 Jun 20	21.64000 -0.88	22.86	21.38	22.56	159,859
08 Jun 20	22.52000 -1.10	23.30	22.28	23.30	214,041
05 Jun 20	23.62000 +0.98	23.62	22.52	22.80	128,942
04 Jun 20	22.64000 -0.56	23.18	22.34	23.00	105,992
03 Jun 20	23.20000 +0.20	23.48	22.82	23.40	160,962
02 Jun 20	23.00000 +1.34	23.16	21.98	22.16	180,276
29 May 20	21.66000 -0.74	22.24	21.66	22.20	111,338
28 May 20	22.40000 +0.32	22.52	21.98	22.20	118,864
27 May 20	22.08000 +0.60	22.08	21.24	21.44	166,675
26 May 20	21.48000 +0.28	21.56	21.08	21.42	153,308
25 May 20	21.20000 +0.58	21.20	20.80	20.98	83,021
22 May 20	20.62000 -0.14	20.90	20.28	20.78	97,833
21 May 20	20.76000 -0.42	21.10	20.58	20.84	68,459
20 May 20	21.18000 -0.12	21.26	20.70	21.24	120,950
19 May 20	21.30000 -0.28	22.06	21.14	21.86	152,098
18 May 20	21.58000 +1.58	21.66	20.28	20.50	172,840
15 May 20	20.00000 +0.04	21.02	19.99	20.34	182,490
14 May 20	19.96000 -1.00	20.72	19.04	20.72	336,561
13 May 20	20.96000 -1.04	22.40	20.64	21.98	205,507
12 May 20	22.00000 -0.56	22.70	21.70	22.66	247,930
11 May 20	22.56000 +0.74	22.64	22.14	22.14	262,462
08 May 20	21.82000 +0.34	21.98	21.30	21.90	115,863
07 May 20	21.48000 +0.34	21.64	20.48	21.00	342,987
06 May 20	21.14000 +2.22	21.30	19.26	19.48	401,628
05 May 20	18.92000 +0.84	19.03	18.21	18.47	192,914
04 May 20	18.08000 -0.76	18.47	17.97	18.47	74,579
30 Apr 20	18.84000 -0.21	19.39	18.64	19.39	156,947
29 Apr 20	19.05000 +0.90	19.14	17.72	18.05	206,415
28 Apr 20	18.15000 +0.67	18.50	17.40	17.50	154,625
27 Apr 20	17.48000 +0.41	17.69	17.14	17.59	78,802
24 Apr 20	17.07000 -0.95	17.67	17.04	17.43	84,534
23 Apr 20	18.02000 +0.90	18.21	17.33	17.33	131,514
22 Apr 20	17.12000 +0.18	17.27	16.76	17.12	85,788
21 Apr 20	16.94000 -1.08	17.90	16.92	17.83	127,063
20 Apr 20	18.02000 -0.44	18.76	17.72	18.69	138,006
17 Apr 20	18.46000 +0.96	18.51	17.88	17.98	173,323
16 Apr 20	17.50000 +0.29	17.80	17.13	17.52	154,506
15 Apr 20	17.21000 -1.07	18.60	17.13	18.60	207,568
14 Apr 20	18.28000 +0.64	18.83	17.55	18.50	165,690
09 Apr 20	17.64000 +0.69	17.64	16.90	17.30	223,510
08 Apr 20	16.95000 +0.26	17.07	16.50	16.68	215,161
07 Apr 20	16.69000 +1.05	17.66	16.00	16.40	324,534
06 Apr 20	15.64000 +1.02	15.65	14.95	15.10	227,912
03 Apr 20	14.62000 +0.04	14.92	14.16	14.36	209,963
02 Apr 20	14.58000 -0.41	15.04	14.03	15.00	292,469
01 Apr 20	14.99000 +0.09	15.18	14.42	15.03	186,822
31 Mar 20	14.90000 +0.28	15.20	14.82	14.88	593,369
30 Mar 20	14.62000 -0.10	15.13	14.13	15.13	251,113
27 Mar 20	14.72000 +0.08	15.23	14.45	14.50	353,940
26 Mar 20	14.64000 +0.44	14.64	13.56	14.08	417,560
25 Mar 20	14.20000 -0.52	15.36	13.91	15.00	503,265
24 Mar 20	14.72000 +0.33	15.07	14.39	15.00	235,766
23 Mar 20	14.39000 -0.26	14.51	13.49	13.71	157,952
20 Mar 20	14.65000 +0.83	15.63	14.29	14.30	349,795
19 Mar 20	13.82000 -0.10	14.00	12.99	13.84	242,966
18 Mar 20	13.92000 -1.30	15.14	13.84	14.83	197,867
17 Mar 20	15.22000 -0.82	16.80	14.90	16.73	177,177
16 Mar 20	16.04000 -1.19	16.30	14.70	16.30	257,257
13 Mar 20	17.23000 +0.53	18.46	16.71	16.95	156,853
12 Mar 20	16.70000 -1.62	17.44	16.63	17.10	278,110
11 Mar 20	18.32000 -0.45	19.26	18.24	19.16	181,780
10 Mar 20	18.77000 +0.02	19.77	18.64	19.05	210,857
09 Mar 20	18.75000 -1.19	19.30	18.04	18.61	330,791
06 Mar 20	19.94000 -0.24	20.10	19.23	19.67	220,237
05 Mar 20	20.18000 -0.56	21.26	19.90	21.04	256,825
04 Mar 20	20.74000 -0.48	21.56	20.66	21.52	131,896
03 Mar 20	21.22000 +0.20	21.96	21.16	21.72	250,484
02 Mar 20	21.02000 -0.30	22.06	20.78	21.70	209,094
28 Feb 20	21.32000 -0.32	21.56	20.52	20.76	259,293
27 Feb 20	21.64000 -0.82	22.02	21.32	21.80	284,757
26 Feb 20	22.46000 -0.12	22.78	21.72	22.20	213,307
25 Feb 20	22.58000 -0.94	23.80	22.48	23.74	304,383
24 Feb 20	23.52000 -2.04	24.70	23.48	24.70	310,670
21 Feb 20	25.56000 -0.16	25.88	25.38	25.70	91,243
20 Feb 20	25.72000 -0.16	26.26	25.72	25.96	78,030
19 Feb 20	25.88000 +0.20	26.06	25.54	25.94	119,150
18 Feb 20	25.68000 -0.78	26.26	25.58	26.04	119,045
17 Feb 20	26.46000 -0.18	26.86	26.28	26.86	56,350
14 Feb 20	26.64000 -0.16	27.10	26.60	27.00	65,140
13 Feb 20	26.80000 -0.64	27.46	26.32	27.18	220,255
12 Feb 20	27.44000 +1.58	27.52	25.78	25.78	310,770
11 Feb 20	25.86000 +0.98	25.88	25.04	25.08	114,277
10 Feb 20	24.88000 -0.20	25.10	24.58	25.10	86,498
07 Feb 20	25.08000 -0.48	25.64	24.74	25.44	81,722
06 Feb 20	25.56000 -0.06	26.14	25.42	25.82	72,753
05 Feb 20	25.62000 +0.06	26.16	25.40	25.40	108,621
04 Feb 20	25.56000 +0.38	25.62	25.28	25.42	171,698
03 Feb 20	25.18000 +0.26	25.30	24.76	24.98	271,272
31 Jan 20	24.92000 +0.70	25.02	24.20	24.20	368,913
30 Jan 20	24.22000 -0.18	24.30	23.88	24.00	214,952
29 Jan 20	24.40000 +0.56	24.58	23.58	24.00	408,229
28 Jan 20	23.84000 -0.22	24.14	23.52	24.12	149,010
27 Jan 20	24.06000 -0.24	24.20	23.40	23.90	143,091
24 Jan 20	24.30000 +0.68	24.44	23.74	24.02	140,218
23 Jan 20	23.62000 +0.22	24.40	23.10	23.30	317,207
22 Jan 20	23.40000 -0.14	23.82	23.24	23.80	340,609
21 Jan 20	23.54000 -0.30	24.12	23.42	24.08	282,211
20 Jan 20	23.84000 -0.12	24.20	23.14	23.92	243,475
17 Jan 20	23.96000 -0.06	24.30	23.50	24.12	310,079
16 Jan 20	24.02000 -0.04	24.44	23.80	24.16	213,677
15 Jan 20	24.06000 -0.72	24.72	24.02	24.72	168,451
14 Jan 20	24.78000 -0.60	25.60	24.70	25.50	125,048
13 Jan 20	25.38000 -0.08	25.74	25.36	25.56	59,966
10 Jan 20	25.46000 -0.54	26.02	25.46	26.00	67,781
09 Jan 20	26.00000 +0.30	26.28	25.90	26.00	70,653
08 Jan 20	25.70000 +0.48	25.88	24.92	25.20	81,804
07 Jan 20	25.22000 +0.02	25.60	25.02	25.24	95,090
06 Jan 20	25.20000 -0.52	25.48	24.52	25.48	97,283
03 Jan 20	25.72000 -0.46	26.10	25.68	26.10	47,333
02 Jan 20	26.18000 +0.70	26.24	25.48	25.50	75,447
30 Dec 19	25.48000 -0.16	25.72	25.38	25.52	35,511
27 Dec 19	25.64000 -0.10	26.06	25.56	25.78	83,823
23 Dec 19	25.74000 +0.28	25.86	25.34	25.42	75,491
20 Dec 19	25.46000 -0.34	26.08	25.46	25.90	156,954
19 Dec 19	25.80000 +0.06	25.90	25.54	25.68	79,378
18 Dec 19	25.74000 -0.68	26.40	25.70	26.40	72,738
17 Dec 19	26.42000 -0.62	26.90	26.40	26.90	69,519
16 Dec 19	27.04000 +0.06	27.30	26.98	27.30	74,816
13 Dec 19	26.98000 +0.22	27.44	26.90	27.04	139,174
12 Dec 19	26.76000 +0.10	27.02	26.60	26.84	129,354
11 Dec 19	26.66000 +0.84	26.82	25.70	25.70	231,803
10 Dec 19	25.82000 -0.46	26.08	25.44	26.06	150,150
09 Dec 19	26.28000 -0.28	26.72	26.26	26.72	56,867
06 Dec 19	26.56000 +0.00	26.70	26.36	26.36	134,494
05 Dec 19	26.56000 +0.38	26.80	26.12	26.18	122,870
04 Dec 19	26.18000 +0.16	26.40	25.86	25.92	244,279
03 Dec 19	26.02000 +0.10	26.50	25.82	26.18	127,424
02 Dec 19	25.92000 -0.50	26.78	25.84	26.50	165,365
29 Nov 19	26.42000 -0.10	26.84	26.24	26.58	80,020
28 Nov 19	26.52000 -0.14	26.84	26.28	26.58	60,375
27 Nov 19	26.66000 -0.24	26.90	26.60	26.90	73,464
26 Nov 19	26.90000 -0.30	27.22	26.78	27.04	116,514
25 Nov 19	27.20000 +0.70	27.40	26.64	26.68	319,867
22 Nov 19	26.50000 +0.12	27.14	26.22	26.22	301,641
21 Nov 19	26.38000 -0.24	26.58	26.06	26.32	141,134
20 Nov 19	26.62000 -0.38	27.04	26.34	27.04	195,219
19 Nov 19	27.00000 -0.22	27.52	26.88	27.44	139,505
18 Nov 19	27.22000 -0.66	27.96	26.96	27.76	319,869
15 Nov 19	27.88000 -0.06	28.26	27.58	27.98	161,216
14 Nov 19	27.94000 -0.28	28.48	27.88	28.48	178,717
13 Nov 19	28.22000 -0.60	28.94	27.94	28.86	145,858
12 Nov 19	28.82000 -0.46	29.20	28.18	29.20	143,763
11 Nov 19	29.28000 +0.44	29.36	28.60	28.72	173,354
08 Nov 19	28.84000 +0.50	29.02	27.84	28.08	391,479
07 Nov 19	28.34000 +0.50	28.34	27.68	27.68	90,975
06 Nov 19	27.84000 -0.46	28.46	27.54	28.44	163,720
05 Nov 19	28.30000 +0.68	28.42	27.48	27.52	238,855
04 Nov 19	27.62000 +0.62	27.72	27.14	27.20	154,548
01 Nov 19	27.00000 +0.30	27.00	26.46	26.78	209,635
31 Oct 19	26.70000 +0.22	26.78	26.00	26.48	172,549
30 Oct 19	26.48000 -0.02	26.66	26.10	26.50	122,621
29 Oct 19	26.50000 -0.10	26.90	26.04	26.68	140,532
28 Oct 19	26.60000 +0.50	26.60	25.96	26.12	189,912
25 Oct 19	26.10000 +0.94	26.10	25.14	25.26	215,216
24 Oct 19	25.16000 +0.50	25.22	24.56	24.72	136,372
23 Oct 19	24.66000 +0.04	24.70	24.18	24.48	112,642
22 Oct 19	24.62000 +0.08	24.84	24.22	24.48	127,297
21 Oct 19	24.54000 +1.08	24.62	23.28	23.54	121,383
18 Oct 19	23.46000 -0.42	24.04	23.38	23.96	60,936
17 Oct 19	23.88000 +0.12	24.58	23.54	23.54	154,315
16 Oct 19	23.76000 -0.02	23.84	23.40	23.70	128,340
15 Oct 19	23.78000 +0.48	23.84	22.96	23.66	160,585
14 Oct 19	23.30000 -0.32	23.54	22.66	23.44	160,888
11 Oct 19	23.62000 +0.82	23.68	22.58	22.96	181,087
10 Oct 19	22.80000 +0.50	22.96	22.08	22.16	132,783
09 Oct 19	22.30000 +0.24	22.62	21.90	22.12	92,116
08 Oct 19	22.06000 +0.06	22.70	21.90	22.30	109,889
07 Oct 19	22.00000 +0.46	22.06	21.30	21.62	138,426
04 Oct 19	21.54000 -0.26	21.98	21.08	21.74	183,880
02 Oct 19	21.80000 -0.70	22.60	21.76	22.60	83,458
01 Oct 19	22.50000 -0.24	23.38	22.42	22.72	88,087
30 Sep 19	22.74000 -0.21	23.10	22.60	23.02	89,864
27 Sep 19	22.95000 +0.30	23.05	22.20	22.75	84,582
26 Sep 19	22.65000 -0.40	23.30	22.50	22.85	115,585
25 Sep 19	23.05000 -0.45	23.25	22.65	23.25	116,252
24 Sep 19	23.50000 +0.00	23.95	23.25	23.30	93,512
23 Sep 19	23.50000 -0.20	23.80	23.05	23.70	103,590
20 Sep 19	23.70000 -1.00	24.55	23.60	24.40	284,392
19 Sep 19	24.70000 +0.95	25.10	23.50	23.80	194,688
18 Sep 19	23.75000 -0.25	24.15	23.65	24.00	79,719
17 Sep 19	24.00000 -0.10	24.10	23.50	23.90	94,581
16 Sep 19	24.10000 -0.40	24.20	23.80	24.10	86,114
13 Sep 19	24.50000 +0.25	24.50	24.15	24.35	65,398
12 Sep 19	24.25000 +0.00	24.55	23.95	24.50	187,893
11 Sep 19	24.25000 +0.65	24.70	23.80	23.80	220,759
10 Sep 19	23.60000 +0.25	23.70	23.15	23.50	124,679
09 Sep 19	23.35000 +0.20	23.40	22.70	22.80	109,158
06 Sep 19	23.15000 -0.45	23.90	22.75	23.90	135,515
05 Sep 19	23.60000 +1.70	23.80	22.10	22.10	191,877
04 Sep 19	21.90000 +0.05	22.25	21.80	22.00	73,619
03 Sep 19	21.85000 -0.65	22.65	21.80	22.65	117,696
02 Sep 19	22.50000 +0.65	22.60	21.85	22.05	163,217
30 Aug 19	21.85000 +0.00	22.20	21.60	21.90	160,090
29 Aug 19	21.85000 +0.80	21.85	21.00	21.10	115,333
28 Aug 19	21.05000 -0.55	21.60	20.75	21.60	162,309
27 Aug 19	21.60000 +0.10	22.65	21.45	21.70	250,650
26 Aug 19	21.50000 -0.25	21.65	21.30	21.50	94,362
23 Aug 19	21.75000 -0.10	22.20	21.60	21.85	202,577
22 Aug 19	21.85000 +0.85	21.85	20.75	21.20	202,791
21 Aug 19	21.00000 -0.15	21.70	20.95	21.15	215,796
20 Aug 19	21.15000 -0.60	21.85	21.05	21.75	233,118
19 Aug 19	21.75000 +0.75	21.85	21.05	21.25	159,996
16 Aug 19	21.00000 -0.10	21.00	20.05	20.50	241,465
15 Aug 19	21.10000 -1.40	22.55	21.05	22.55	230,297
14 Aug 19	22.50000 -2.45	25.00	22.35	25.00	308,188
13 Aug 19	24.95000 +0.05	25.25	24.20	24.75	141,616
12 Aug 19	24.90000 -0.10	25.50	24.55	25.45	146,109
09 Aug 19	25.00000 -1.40	26.50	24.95	26.25	190,560
08 Aug 19	26.40000 +2.05	26.60	24.35	24.55	218,571
07 Aug 19	24.35000 +0.15	24.55	24.05	24.55	142,455
06 Aug 19	24.20000 -0.20	24.95	24.15	24.25	137,354
05 Aug 19	24.40000 -0.60	24.80	24.20	24.75	142,374
02 Aug 19	25.00000 -0.60	25.35	24.70	25.10	134,514
01 Aug 19	25.60000 +0.10	25.85	25.35	25.55	82,371
31 Jul 19	25.50000 +0.15	25.75	25.05	25.15	124,515
30 Jul 19	25.35000 -0.35	26.30	25.15	26.30	174,332
29 Jul 19	25.70000 +0.00	26.00	25.40	25.50	108,789
26 Jul 19	25.70000 +0.30	25.75	25.40	25.45	108,146
25 Jul 19	25.40000 +0.05	25.80	25.20	25.80	137,606
24 Jul 19	25.35000 +0.65	25.50	24.90	25.10	115,560
23 Jul 19	24.70000 -0.15	25.30	24.30	25.25	176,303
22 Jul 19	24.85000 +0.50	25.05	24.05	24.50	157,270
19 Jul 19	24.35000 +0.70	24.50	23.60	23.80	207,089
18 Jul 19	23.65000 -0.30	24.20	23.50	23.70	155,277
17 Jul 19	23.95000 -0.05	24.40	23.60	24.15	202,322
16 Jul 19	24.00000 -0.30	24.45	23.65	24.25	200,095
15 Jul 19	24.30000 -0.05	24.95	24.15	24.50	133,648
12 Jul 19	24.35000 +0.35	24.45	23.95	24.05	207,783
11 Jul 19	24.00000 -1.80	25.80	23.80	25.75	372,647
10 Jul 19	25.80000 -0.20	26.25	25.65	26.00	185,715
09 Jul 19	26.00000 -0.45	26.40	25.90	26.25	118,388
08 Jul 19	26.45000 -0.15	26.90	26.20	26.60	122,214
05 Jul 19	26.60000 -0.80	27.40	26.20	27.40	203,349
04 Jul 19	27.40000 +0.35	27.60	27.05	27.30	87,385
03 Jul 19	27.05000 -0.50	27.75	26.75	27.60	182,186
02 Jul 19	27.55000 -1.30	29.10	27.55	29.10	165,853
01 Jul 19	28.85000 +0.40	29.55	28.85	29.10	143,248
28 Jun 19	28.45000 +0.45	28.55	27.95	27.95	87,185
27 Jun 19	28.00000 +0.10	28.30	27.75	28.20	62,305
26 Jun 19	27.90000 +0.15	28.10	27.60	27.75	80,810
25 Jun 19	27.75000 +0.00	28.15	27.40	27.40	94,142
24 Jun 19	27.75000 -0.35	28.40	27.55	28.25	96,886
21 Jun 19	28.10000 +0.10	28.35	27.60	28.00	288,185
20 Jun 19	28.00000 +0.50	28.25	27.35	27.35	102,882
19 Jun 19	27.50000 -0.05	27.75	27.20	27.50	82,658
18 Jun 19	27.55000 +0.15	27.55	26.75	27.30	130,057
17 Jun 19	27.40000 +0.35	27.60	26.90	26.95	85,938
14 Jun 19	27.05000 -1.10	27.95	26.85	27.95	183,024
13 Jun 19	28.15000 -0.05	28.20	27.85	27.95	118,347
12 Jun 19	28.20000 -0.80	29.00	28.10	28.90	158,543
11 Jun 19	29.00000 +0.70	29.35	28.20	28.20	161,269
07 Jun 19	28.30000 +0.05	28.35	27.80	28.00	137,771
06 Jun 19	28.25000 -0.10	28.55	28.00	28.55	116,246
05 Jun 19	28.35000 +0.60	28.75	27.80	27.80	161,342
04 Jun 19	27.75000 +0.30	27.80	26.95	27.15	120,330
03 Jun 19	27.45000 -0.40	27.95	27.00	27.70	151,649
31 May 19	27.85000 -0.60	28.05	27.65	27.85	100,590
30 May 19	28.45000 +0.60	28.45	27.75	27.75	69,354
29 May 19	27.85000 -1.15	28.80	27.75	28.40	169,945
28 May 19	29.00000 +0.00	29.20	28.50	28.85	195,052
27 May 19	29.00000 +0.05	29.40	28.95	29.10	105,054
24 May 19	28.95000 -0.15	29.45	28.90	29.15	109,660
23 May 19	29.10000 -1.10	30.10	28.80	30.05	145,454
22 May 19	30.20000 +0.35	30.35	29.75	29.85	96,651
21 May 19	29.85000 +0.55	29.95	29.35	29.35	108,123
20 May 19	29.30000 -1.10	30.20	29.25	30.10	158,022
17 May 19	30.40000 -0.15	30.50	30.05	30.25	141,059
16 May 19	30.55000 +0.40	30.55	29.85	30.05	162,061
15 May 19	30.15000 +0.00	30.40	29.85	30.20	174,699
14 May 19	30.15000 +0.15	30.30	29.60	30.05	172,338
13 May 19	30.00000 -1.70	32.40	29.50	31.80	348,952
10 May 19	31.70000 +1.15	32.25	31.00	31.00	249,223
09 May 19	30.55000 -2.15	31.45	30.05	30.80	430,082
08 May 19	32.70000 +0.30	33.00	32.30	32.45	128,638
07 May 19	32.40000 -0.60	33.30	32.15	33.30	155,643
06 May 19	33.00000 -0.55	33.25	32.35	32.50	117,181
03 May 19	33.55000 +0.20	33.65	33.00	33.40	130,561
02 May 19	33.35000 -1.85	35.25	32.80	34.55	305,430
30 Apr 19	35.20000 -0.35	35.65	35.10	35.30	144,336
29 Apr 19	35.55000 -0.45	36.10	34.40	35.80	155,351
26 Apr 19	36.00000 +0.00	36.35	35.65	36.10	77,924
25 Apr 19	36.00000 -0.45	36.80	35.90	36.55	141,178
24 Apr 19	36.45000 +0.60	36.55	35.65	35.65	124,126
23 Apr 19	35.85000 +0.10	36.25	35.70	35.95	79,524
18 Apr 19	35.75000 -0.15	36.05	35.45	35.75	125,695
17 Apr 19	35.90000 +0.40	36.05	35.45	35.60	60,747
16 Apr 19	35.50000 +0.10	35.75	35.25	35.50	44,244
15 Apr 19	35.40000 -0.15	35.90	35.25	35.50	98,818
12 Apr 19	35.55000 +0.30	35.75	35.15	35.35	93,852
11 Apr 19	35.25000 +0.40	35.30	34.75	34.85	89,532
10 Apr 19	34.85000 +0.10	34.90	34.75	34.90	66,142
09 Apr 19	34.75000 -0.10	34.90	34.55	34.70	95,640
08 Apr 19	34.85000 -0.10	35.15	34.60	34.90	86,025
05 Apr 19	34.95000 +0.75	35.05	34.05	34.10	126,600
04 Apr 19	34.20000 -0.50	35.10	34.10	34.40	135,925
03 Apr 19	34.70000 +0.85	34.80	34.00	34.20	116,955
02 Apr 19	33.85000 +0.25	34.20	33.45	33.70	91,261
01 Apr 19	33.60000 +0.40	33.75	33.25	33.35	86,695
29 Mar 19	33.20000 +0.44	33.32	32.50	32.88	100,589
28 Mar 19	32.76000 +0.22	33.14	32.50	32.64	146,850
27 Mar 19	32.54000 -0.22	33.06	32.26	32.84	121,446
26 Mar 19	32.76000 +0.18	33.22	32.58	32.60	82,970
25 Mar 19	32.58000 -0.32	32.88	32.18	32.54	125,325
22 Mar 19	32.90000 -0.18	33.42	32.24	32.40	220,786
21 Mar 19	33.08000 -0.12	33.70	32.20	32.70	162,336
20 Mar 19	33.20000 -0.18	33.52	32.98	33.02	115,212
19 Mar 19	33.38000 +0.42	33.52	32.96	32.96	81,685
18 Mar 19	32.96000 -0.38	33.62	32.80	33.50	144,172
15 Mar 19	33.34000 +0.46	33.48	32.66	33.00	155,456
14 Mar 19	32.88000 +0.04	32.94	32.20	32.80	121,630
13 Mar 19	32.84000 +0.10	33.00	32.40	32.80	64,879
12 Mar 19	32.74000 +0.88	32.76	31.76	32.10	159,258
11 Mar 19	31.86000 -0.18	32.18	31.28	32.04	191,642
08 Mar 19	32.04000 -0.16	32.34	31.72	32.00	97,928
07 Mar 19	32.20000 -0.76	32.88	32.02	32.86	95,278
06 Mar 19	32.96000 +0.04	33.24	32.80	33.00	78,611
05 Mar 19	32.92000 +0.20	33.04	32.50	32.70	69,926
04 Mar 19	32.72000 +0.18	33.02	32.58	32.90	113,224
01 Mar 19	32.54000 +0.52	32.80	32.10	32.10	99,274
28 Feb 19	32.02000 -0.04	32.36	31.80	31.92	76,296
27 Feb 19	32.06000 +0.26	32.06	31.50	31.76	176,172
26 Feb 19	31.80000 +0.04	31.96	31.42	31.72	76,459
25 Feb 19	31.76000 +0.38	31.94	31.40	31.40	70,852
22 Feb 19	31.38000 -0.14	31.70	31.24	31.52	55,424
21 Feb 19	31.52000 +0.22	31.64	31.14	31.50	132,858
20 Feb 19	31.30000 +0.22	31.48	31.12	31.14	88,181
19 Feb 19	31.08000 -0.08	31.28	30.86	31.28	51,641
18 Feb 19	31.16000 +0.26	31.38	30.84	30.94	67,305
15 Feb 19	30.90000 -0.10	31.22	30.66	31.00	97,116
14 Feb 19	31.00000 +0.32	31.40	30.84	30.88	111,748
13 Feb 19	30.68000 +1.28	32.00	29.88	30.40	187,812
12 Feb 19	29.40000 +0.32	29.58	29.18	29.38	128,530
11 Feb 19	29.08000 +0.58	29.44	28.52	28.78	74,894
08 Feb 19	28.50000 -0.06	28.70	28.40	28.52	91,494
07 Feb 19	28.56000 -0.62	29.22	28.56	29.12	93,121
06 Feb 19	29.18000 +0.72	29.20	28.54	28.54	95,996
05 Feb 19	28.46000 +0.06	28.56	28.18	28.46	100,585
04 Feb 19	28.40000 +0.16	28.66	27.98	28.12	96,750
01 Feb 19	28.24000 +0.04	28.44	27.96	28.44	96,521
31 Jan 19	28.20000 +0.00	28.52	27.78	28.46	125,937
30 Jan 19	28.20000 +0.00	28.50	28.12	28.20	74,728
29 Jan 19	28.20000 +0.34	28.34	27.64	28.06	105,706
28 Jan 19	27.86000 -0.34	29.04	27.72	28.18	127,337
25 Jan 19	28.20000 +1.06	28.34	27.36	27.48	120,742
24 Jan 19	27.14000 +0.78	27.22	26.18	26.56	143,606
23 Jan 19	26.36000 -0.66	26.92	26.12	26.90	156,520
22 Jan 19	27.02000 -0.20	27.24	26.76	27.18	98,064
21 Jan 19	27.22000 -0.14	27.52	26.90	27.52	85,016
18 Jan 19	27.36000 +0.64	27.70	26.46	27.08	107,544
17 Jan 19	26.72000 +0.28	27.16	26.24	26.50	96,584
16 Jan 19	26.44000 -0.04	27.04	26.34	26.84	112,483
15 Jan 19	26.48000 +2.10	27.02	25.52	25.90	232,790
14 Jan 19	24.38000 -0.20	24.66	24.22	24.26	73,095
11 Jan 19	24.58000 -0.28	25.00	24.30	25.00	106,345
10 Jan 19	24.86000 -0.48	25.36	24.62	25.30	74,354
09 Jan 19	25.34000 +0.96	25.72	24.50	24.50	96,241
08 Jan 19	24.38000 +0.54	24.72	23.80	23.80	162,688
07 Jan 19	23.84000 +0.10	24.16	23.30	24.00	114,245
04 Jan 19	23.74000 +0.98	23.80	22.70	23.06	123,283
03 Jan 19	22.76000 -0.98	23.68	22.66	23.68	97,409
02 Jan 19	23.74000 +0.96	23.82	22.80	23.00	125,033
28 Dec 18	22.78000 -0.32	23.72	22.78	23.24	67,957
27 Dec 18	23.10000 -0.38	23.60	22.02	23.00	140,081
21 Dec 18	23.48000 +0.12	23.98	23.08	23.10	178,632
20 Dec 18	23.36000 -0.82	24.10	23.32	23.82	86,085
19 Dec 18	24.18000 +0.50	24.30	23.54	23.92	104,339
18 Dec 18	23.68000 -0.02	24.22	23.06	23.48	125,421
17 Dec 18	23.70000 -1.14	24.86	23.60	24.62	154,716
14 Dec 18	24.84000 -0.44	25.24	24.62	25.00	69,850
13 Dec 18	25.28000 -0.02	25.60	25.04	25.48	93,392
12 Dec 18	25.30000 +0.54	25.44	24.52	25.00	130,306
11 Dec 18	24.76000 -0.44	25.60	24.68	25.40	113,230
10 Dec 18	25.20000 -1.34	26.58	25.20	26.48	113,813
07 Dec 18	26.54000 +0.58	26.82	26.24	26.24	90,933
06 Dec 18	25.96000 -0.62	26.32	25.60	26.14	186,583
05 Dec 18	26.58000 -0.38	26.90	26.36	26.74	68,589
04 Dec 18	26.96000 -0.82	27.60	26.88	27.60	94,280
03 Dec 18	27.78000 +1.06	28.18	27.16	27.32	108,257
30 Nov 18	26.72000 +0.24	27.04	26.30	26.38	86,760
29 Nov 18	26.48000 -0.08	27.50	26.30	26.72	86,167
28 Nov 18	26.56000 -0.10	27.16	26.56	26.80	55,813
27 Nov 18	26.66000 -0.28	27.00	26.52	27.00	76,654
26 Nov 18	26.94000 -0.08	27.70	26.70	27.30	80,795
23 Nov 18	27.02000 +0.62	27.22	26.50	26.50	47,118
22 Nov 18	26.40000 -0.28	26.76	26.24	26.56	54,279
21 Nov 18	26.68000 +0.46	26.98	26.06	26.50	107,428
20 Nov 18	26.22000 -0.86	26.96	25.40	26.72	229,764
19 Nov 18	27.08000 -0.84	28.06	27.08	27.90	110,816
16 Nov 18	27.92000 -0.42	28.80	27.68	28.40	97,876
15 Nov 18	28.34000 +0.34	28.72	27.84	28.06	143,316
14 Nov 18	28.00000 +0.10	29.56	27.56	27.62	181,478
13 Nov 18	27.90000 +0.72	28.76	27.40	27.40	110,232
12 Nov 18	27.18000 -0.62	28.40	27.18	28.28	99,695
09 Nov 18	27.80000 +0.04	28.28	27.02	27.70	86,311
08 Nov 18	27.76000 -0.76	28.80	27.42	28.60	133,803
07 Nov 18	28.52000 +0.26	29.10	28.02	28.62	142,207
06 Nov 18	28.26000 +0.40	28.48	27.72	28.30	102,432
05 Nov 18	27.86000 -0.30	28.22	27.62	28.22	77,132
02 Nov 18	28.16000 +1.10	29.48	27.74	27.76	215,517
01 Nov 18	27.06000 +0.42	27.74	26.54	26.68	126,153
31 Oct 18	26.64000 +0.12	27.70	26.52	26.96	138,795
30 Oct 18	26.52000 -0.04	26.82	25.90	26.82	81,107
29 Oct 18	26.56000 +0.44	27.24	26.12	26.30	91,183
26 Oct 18	26.12000 +0.12	26.24	25.38	25.78	173,983
25 Oct 18	26.00000 +0.20	26.56	24.78	25.24	127,376
24 Oct 18	25.80000 -0.12	26.40	25.70	26.34	257,678
23 Oct 18	25.92000 +0.08	26.24	24.50	25.52	287,759
22 Oct 18	25.84000 +0.02	26.30	25.64	26.06	90,520
19 Oct 18	25.82000 -1.66	27.68	25.82	27.38	138,579
18 Oct 18	27.48000 -0.42	27.90	27.20	27.86	144,513
17 Oct 18	27.90000 +1.16	28.28	26.86	27.00	338,205
16 Oct 18	26.74000 +1.70	26.86	24.84	24.98	173,810
15 Oct 18	25.04000 -0.06	25.16	24.12	24.90	235,628
12 Oct 18	25.10000 -0.62	26.56	25.06	26.20	333,564
11 Oct 18	25.72000 -0.76	26.44	25.34	25.50	381,152
10 Oct 18	26.48000 -2.84	29.46	26.28	29.46	285,070
09 Oct 18	29.32000 +0.76	29.80	28.54	28.72	320,427
08 Oct 18	28.56000 -0.56	29.46	28.44	29.20	203,541
05 Oct 18	29.12000 -1.50	30.92	29.12	30.58	132,323
04 Oct 18	30.62000 -1.08	31.90	30.54	31.64	98,331
02 Oct 18	31.70000 -0.32	32.08	31.32	32.02	116,016
01 Oct 18	32.02000 +0.28	32.56	31.90	31.90	90,020
28 Sep 18	31.74000 +0.14	31.94	31.52	31.74	73,794
27 Sep 18	31.60000 -0.20	32.18	31.18	31.82	105,024
26 Sep 18	31.80000 +0.08	32.02	31.54	32.02	75,608
25 Sep 18	31.72000 +0.08	32.10	31.64	31.64	49,458
24 Sep 18	31.64000 -0.32	32.02	31.36	31.96	77,813
21 Sep 18	31.96000 -0.22	32.50	31.96	32.38	499,134
20 Sep 18	32.18000 -0.06	32.76	32.16	32.40	54,009
19 Sep 18	32.24000 +0.26	32.36	31.98	32.06	86,986
18 Sep 18	31.98000 -0.56	32.52	31.62	32.52	125,040
17 Sep 18	32.54000 -0.14	32.74	31.96	32.74	84,515
14 Sep 18	32.68000 +1.04	32.76	31.64	31.64	98,816
13 Sep 18	31.64000 +0.00	31.96	31.40	31.64	121,447
12 Sep 18	31.64000 -0.12	32.28	31.40	32.02	156,062
11 Sep 18	31.76000 -0.98	32.88	31.10	32.72	145,167
10 Sep 18	32.74000 -0.56	33.32	31.46	33.32	142,626
07 Sep 18	33.30000 +0.54	33.48	32.10	32.32	172,203
06 Sep 18	32.76000 -0.34	33.44	32.40	32.86	117,363
05 Sep 18	33.10000 +0.72	33.22	32.10	32.26	97,065
04 Sep 18	32.38000 -1.12	33.98	32.38	33.52	65,487
03 Sep 18	33.50000 -0.36	34.00	33.44	33.80	24,567
31 Aug 18	33.86000 -0.24	34.06	33.38	33.88	125,320
30 Aug 18	34.10000 +0.14	34.66	33.38	33.90	104,464
29 Aug 18	33.96000 -1.16	35.06	33.90	35.06	152,137
28 Aug 18	35.12000 +0.78	35.38	34.16	34.40	118,659
27 Aug 18	34.34000 +0.90	34.36	33.52	33.54	53,967
24 Aug 18	33.44000 +0.14	33.90	33.20	33.42	94,930
23 Aug 18	33.30000 +0.04	33.50	33.02	33.32	61,721
22 Aug 18	33.26000 +0.14	33.36	32.82	32.92	53,244
21 Aug 18	33.12000 +0.00	33.26	32.88	33.06	77,653
20 Aug 18	33.12000 +0.56	33.34	32.56	32.56	99,900
17 Aug 18	32.56000 -0.54	33.24	32.40	33.24	143,764
16 Aug 18	33.10000 +0.92	33.16	32.12	32.14	172,862
15 Aug 18	32.18000 -0.56	33.78	32.12	32.72	188,930
14 Aug 18	32.74000 +0.38	32.84	31.96	32.40	120,576
13 Aug 18	32.36000 -1.02	33.06	32.28	33.00	185,907
10 Aug 18	33.38000 -1.16	34.74	33.24	34.38	149,897
09 Aug 18	34.54000 -0.46	35.34	34.02	34.94	160,216
08 Aug 18	35.00000 -0.06	35.46	34.30	35.12	176,026
07 Aug 18	35.06000 +0.14	35.72	35.00	35.16	99,827
06 Aug 18	34.92000 -0.24	35.80	34.76	35.18	148,745
03 Aug 18	35.16000 +1.10	35.58	33.88	34.08	134,251
02 Aug 18	34.06000 -0.10	34.24	33.18	33.82	99,835
01 Aug 18	34.16000 -0.20	34.86	34.02	34.80	130,851
31 Jul 18	34.36000 -0.24	34.54	33.48	34.54	180,310
30 Jul 18	34.60000 +0.06	35.12	34.30	34.50	140,969
27 Jul 18	34.54000 +0.56	34.58	34.04	34.04	76,006
26 Jul 18	33.98000 -0.02	34.26	33.52	34.20	162,359
25 Jul 18	34.00000 -0.36	34.74	33.54	34.30	115,754
24 Jul 18	34.36000 +0.66	34.58	33.86	34.00	124,584
23 Jul 18	33.70000 +0.00	33.72	32.70	33.58	121,247
20 Jul 18	33.70000 +0.72	34.32	32.86	33.00	153,389
19 Jul 18	32.98000 -0.86	34.08	32.80	33.92	111,035
18 Jul 18	33.84000 +0.66	33.98	32.80	33.52	144,908
17 Jul 18	33.18000 +1.12	33.18	31.92	31.92	149,665
16 Jul 18	32.06000 +0.06	32.82	31.94	32.06	127,366
13 Jul 18	32.00000 +0.04	32.40	31.90	32.08	137,284
12 Jul 18	31.96000 -0.24	32.24	30.96	32.24	182,347
11 Jul 18	32.20000 +0.06	34.88	32.02	34.88	326,973
10 Jul 18	32.14000 +1.22	32.28	30.66	30.82	302,575
09 Jul 18	30.92000 -0.36	31.54	30.78	31.32	110,623
06 Jul 18	31.28000 +0.12	31.38	30.74	31.32	135,121
05 Jul 18	31.16000 -0.14	31.74	30.94	31.22	113,837
04 Jul 18	31.30000 -0.98	32.36	31.20	32.36	89,035
03 Jul 18	32.28000 +0.30	32.84	31.94	32.26	112,181
02 Jul 18	31.98000 -1.60	33.42	31.70	33.04	207,949
29 Jun 18	33.58000 +1.46	33.96	32.94	33.00	186,444
28 Jun 18	32.12000 -1.72	33.82	32.00	33.82	171,163
27 Jun 18	33.84000 +1.26	34.42	32.66	32.70	130,303
26 Jun 18	32.58000 -0.42	33.72	32.58	33.20	160,904
25 Jun 18	33.00000 -1.36	34.22	32.92	34.22	115,124
22 Jun 18	34.36000 +0.10	34.90	34.18	34.46	141,479
21 Jun 18	34.26000 -0.74	35.26	34.26	35.10	125,534
20 Jun 18	35.00000 -0.08	35.78	34.96	35.40	126,180
19 Jun 18	35.08000 -0.50	35.46	34.82	35.26	164,370
18 Jun 18	35.58000 -0.20	36.40	34.92	35.62	204,563
15 Jun 18	35.78000 -1.94	38.50	35.78	37.90	751,437
14 Jun 18	37.72000 -1.76	39.34	36.98	39.34	275,667
13 Jun 18	39.48000 +0.34	39.54	38.90	39.18	109,883
12 Jun 18	39.14000 +0.24	39.40	38.74	39.16	124,194
11 Jun 18	38.90000 +1.06	38.92	38.00	38.06	105,365
08 Jun 18	37.84000 +0.28	37.92	36.76	37.28	95,090
07 Jun 18	37.56000 -0.06	38.28	37.36	37.92	82,627
06 Jun 18	37.62000 -0.22	37.74	37.10	37.56	95,719
05 Jun 18	37.84000 +0.18	39.16	37.64	37.82	164,268
04 Jun 18	37.66000 +0.36	37.84	36.92	37.76	118,835
01 Jun 18	37.30000 +1.94	37.74	35.74	35.74	157,838
31 May 18	35.36000 -0.90	36.34	35.14	36.26	135,613
30 May 18	36.26000 +0.28	36.34	35.38	35.74	77,143
29 May 18	35.98000 -0.60	36.38	35.86	36.30	92,928
28 May 18	36.58000 +0.38	37.24	36.42	36.66	53,501
25 May 18	36.20000 -0.28	37.04	36.20	36.78	122,328
24 May 18	36.48000 -0.20	37.48	36.48	36.50	100,455
23 May 18	36.68000 -0.64	37.00	35.84	37.00	191,458
22 May 18	37.32000 +0.12	38.24	37.20	37.58	174,057
18 May 18	37.20000 -0.24	37.56	36.70	37.24	114,597
17 May 18	37.44000 +0.14	37.72	37.06	37.38	121,588
16 May 18	37.30000 +1.20	37.44	36.10	36.10	170,253
15 May 18	36.10000 +0.26	36.68	35.86	35.88	175,822
14 May 18	35.84000 -0.82	36.52	35.38	35.66	296,214
11 May 18	36.66000 -0.68	36.98	35.98	36.98	229,101
10 May 18	37.34000 +0.72	37.36	35.30	36.20	173,716
09 May 18	36.62000 +3.62	36.62	33.28	33.30	335,595
08 May 18	33.00000 +0.30	33.06	32.52	32.74	72,737
07 May 18	32.70000 +0.60	32.78	32.22	32.22	89,402
04 May 18	32.10000 +0.24	32.58	31.64	31.90	122,998
03 May 18	31.86000 -0.10	32.10	31.66	31.88	100,543
02 May 18	31.96000 +1.76	31.98	30.22	30.40	206,484
30 Apr 18	30.20000 -0.22	30.56	30.06	30.36	103,997
27 Apr 18	30.42000 -0.46	31.20	30.36	31.02	148,363
26 Apr 18	30.88000 +1.08	30.88	29.60	29.76	141,601
25 Apr 18	29.80000 -1.60	31.14	29.26	31.14	355,286
24 Apr 18	31.40000 -0.08	31.76	30.82	31.54	179,060
23 Apr 18	31.48000 +1.04	31.54	30.22	30.56	140,026
20 Apr 18	30.44000 -0.64	31.16	30.30	31.16	149,922
19 Apr 18	31.08000 -0.08	31.28	30.80	31.22	79,468
18 Apr 18	31.16000 -0.08	31.58	30.74	31.32	150,636
17 Apr 18	31.24000 +1.16	31.32	30.12	30.20	164,452
16 Apr 18	30.08000 +0.20	30.44	29.68	30.00	123,094
13 Apr 18	29.88000 +0.34	29.92	29.52	29.88	77,791
12 Apr 18	29.54000 +0.24	29.60	28.46	29.40	133,729
11 Apr 18	29.30000 +0.74	30.58	29.10	29.16	243,498
10 Apr 18	28.56000 +0.24	28.80	28.34	28.54	116,504
09 Apr 18	28.32000 -0.30	28.98	27.94	28.64	102,162
06 Apr 18	28.62000 +0.52	28.86	27.62	27.94	150,040
05 Apr 18	28.10000 +1.34	28.32	27.08	27.08	148,645
04 Apr 18	26.76000 -1.42	28.28	26.54	28.14	209,233
03 Apr 18	28.18000 -0.54	28.50	27.92	28.36	147,866
29 Mar 18	28.72000 +0.42	28.96	28.36	28.36	119,722
28 Mar 18	28.30000 -0.28	28.58	27.72	28.18	137,098
27 Mar 18	28.58000 +0.02	29.16	28.54	28.98	91,215
26 Mar 18	28.56000 +0.38	28.80	28.06	28.10	180,571
23 Mar 18	28.18000 +0.04	28.36	26.92	27.52	260,338
22 Mar 18	28.14000 +0.44	28.56	27.56	28.10	168,640
21 Mar 18	27.70000 -0.20	28.18	27.64	28.00	98,881
20 Mar 18	27.90000 +0.62	28.08	27.20	27.42	93,010
19 Mar 18	27.28000 -0.32	27.94	27.20	27.52	126,797
16 Mar 18	27.60000 -0.62	28.38	27.42	28.38	184,778
15 Mar 18	28.22000 +0.50	28.40	27.44	27.88	134,058
14 Mar 18	27.72000 -0.52	28.30	27.68	28.20	90,514
13 Mar 18	28.24000 -0.58	29.32	28.12	28.80	177,818
12 Mar 18	28.82000 +0.62	28.86	28.46	28.46	106,791
09 Mar 18	28.20000 +0.18	28.38	27.84	28.10	108,712
08 Mar 18	28.02000 +0.32	28.26	27.64	27.80	111,016
07 Mar 18	27.70000 +0.06	27.80	26.92	27.50	160,744
06 Mar 18	27.64000 +0.68	27.98	27.20	27.42	184,419
05 Mar 18	26.96000 +0.52	27.12	26.32	26.34	159,655
02 Mar 18	26.44000 -0.68	26.82	26.16	26.80	210,498
01 Mar 18	27.12000 -1.22	28.38	26.96	28.24	177,101
28 Feb 18	28.34000 -0.56	28.98	28.18	28.90	105,251
27 Feb 18	28.90000 +1.22	29.12	27.82	27.82	275,667
26 Feb 18	27.68000 -0.56	28.62	27.66	28.62	99,965
23 Feb 18	28.24000 +0.00	28.64	28.18	28.40	80,171
22 Feb 18	28.24000 +0.02	28.30	27.80	27.86	85,890
21 Feb 18	28.22000 +0.02	28.24	27.82	28.24	72,194
20 Feb 18	28.20000 +0.64	28.20	27.60	27.60	77,503
19 Feb 18	27.56000 -0.62	28.42	27.46	28.42	90,110
16 Feb 18	28.18000 +0.18	28.72	28.02	28.30	161,737
15 Feb 18	28.00000 +0.80	28.26	27.38	27.64	244,374
14 Feb 18	27.20000 +0.42	27.30	26.42	27.02	221,629
13 Feb 18	26.78000 -0.74	27.66	26.70	27.60	145,476
12 Feb 18	27.52000 -0.20	28.50	27.52	28.38	226,395
09 Feb 18	27.72000 -0.76	28.48	27.60	28.38	307,770
08 Feb 18	28.48000 -2.50	31.02	28.28	31.00	314,886
07 Feb 18	30.98000 +1.04	31.22	29.76	30.70	474,838
06 Feb 18	29.94000 -2.98	30.94	29.04	29.58	689,019
05 Feb 18	32.92000 -0.58	33.54	32.16	32.78	325,782
02 Feb 18	33.50000 +0.10	33.74	33.36	33.40	112,450
01 Feb 18	33.40000 +0.00	34.82	33.04	33.54	218,352
31 Jan 18	33.40000 -0.26	33.66	33.34	33.54	153,898
30 Jan 18	33.66000 +0.00	34.20	33.16	33.60	141,896
29 Jan 18	33.66000 +0.58	33.78	32.96	33.24	117,697
26 Jan 18	33.08000 +0.04	33.32	32.92	33.06	132,738
25 Jan 18	33.04000 -0.34	33.62	32.94	33.36	199,620
24 Jan 18	33.38000 -0.20	33.62	33.38	33.50	92,886
23 Jan 18	33.58000 +0.46	33.80	33.06	33.40	168,292
22 Jan 18	33.12000 +0.48	33.24	32.18	32.62	172,085
19 Jan 18	32.64000 +1.68	32.90	31.04	31.04	445,453
18 Jan 18	30.96000 +1.98	30.96	29.10	29.10	477,528
17 Jan 18	28.98000 +0.62	28.98	28.12	28.26	142,403
16 Jan 18	28.36000 -0.24	28.74	28.12	28.70	115,270
15 Jan 18	28.60000 -0.30	29.06	28.54	29.06	58,686
12 Jan 18	28.90000 -0.08	29.06	28.64	29.06	66,080
11 Jan 18	28.98000 +0.26	29.30	28.80	28.82	82,561
10 Jan 18	28.72000 -0.82	29.58	28.58	29.56	94,201
09 Jan 18	29.54000 +0.86	29.54	28.62	28.76	174,212
08 Jan 18	28.68000 -0.40	29.46	28.60	29.20	113,150
05 Jan 18	29.08000 +0.24	29.10	28.64	28.92	117,668
04 Jan 18	28.84000 +0.56	28.94	28.44	28.44	83,764
03 Jan 18	28.28000 +0.48	28.42	27.90	28.16	103,575
02 Jan 18	27.80000 +0.25	27.84	27.04	27.50	86,209
29 Dec 17	27.54500 -0.33	28.06	27.50	28.06	47,708
28 Dec 17	27.87500 -0.39	28.22	27.74	28.20	51,494
27 Dec 17	28.26000 +0.53	28.28	27.63	27.77	81,522
22 Dec 17	27.73000 +0.07	27.80	27.49	27.58	40,274
21 Dec 17	27.65500 +0.14	27.75	27.25	27.56	60,294
20 Dec 17	27.51500 -0.19	27.98	27.46	27.65	104,319
19 Dec 17	27.70500 -0.25	28.04	27.48	27.89	117,290
18 Dec 17	27.96000 -0.29	28.47	27.75	28.42	116,379
15 Dec 17	28.25000 +0.22	28.41	27.83	28.00	211,255
14 Dec 17	28.03500 +0.03	28.27	27.84	27.90	92,819
13 Dec 17	28.00000 +0.53	28.08	27.16	27.19	118,453
12 Dec 17	27.46500 +0.22	27.47	27.11	27.20	57,340
11 Dec 17	27.24500 -0.35	27.67	27.02	27.63	133,094
08 Dec 17	27.60000 +0.57	27.66	27.17	27.18	92,566
07 Dec 17	27.03000 +0.25	27.45	26.36	26.83	125,651
06 Dec 17	26.78000 -0.08	27.25	26.05	26.65	199,663
05 Dec 17	26.86000 -0.07	27.02	26.52	26.93	120,759
04 Dec 17	26.93000 -0.07	27.58	26.89	27.29	116,863
01 Dec 17	27.00000 -0.43	27.58	26.66	27.33	125,427
30 Nov 17	27.43000 -0.22	27.65	27.10	27.65	128,690
29 Nov 17	27.64500 -0.06	28.17	27.51	27.77	117,221
28 Nov 17	27.71000 +0.05	27.93	27.58	27.73	56,550
27 Nov 17	27.66000 -0.39	28.06	27.58	28.06	52,721
24 Nov 17	28.05000 -0.03	28.21	27.85	28.19	37,691
23 Nov 17	28.08500 -0.49	28.45	28.03	28.34	65,249
22 Nov 17	28.57500 -0.09	29.17	28.49	28.58	163,257
21 Nov 17	28.66500 +0.31	28.72	28.10	28.22	98,969
20 Nov 17	28.36000 +0.32	28.41	27.63	27.97	94,254
17 Nov 17	28.04500 -0.13	28.22	27.89	28.19	57,720
16 Nov 17	28.17000 +0.48	28.26	27.69	27.80	72,503
15 Nov 17	27.69000 +0.31	27.72	26.84	27.32	134,683
14 Nov 17	27.38500 -0.20	27.82	27.15	27.51	119,989
13 Nov 17	27.58500 -0.58	28.67	27.34	28.16	93,611
10 Nov 17	28.16000 +0.28	28.37	26.69	27.31	143,609
09 Nov 17	27.88000 -0.86	28.91	27.88	28.69	129,369
08 Nov 17	28.73500 -0.61	29.61	28.64	29.30	105,110
07 Nov 17	29.35000 +0.05	30.00	29.28	29.36	119,197
06 Nov 17	29.30000 -0.25	29.77	29.18	29.64	120,614
03 Nov 17	29.54500 +0.19	29.61	29.15	29.49	115,228
02 Nov 17	29.35000 -0.33	29.74	29.19	29.63	134,670
01 Nov 17	29.68000 +0.77	29.80	28.95	28.99	99,995
30 Oct 17	28.90500 +0.32	29.14	28.39	28.65	138,720
27 Oct 17	28.59000 +0.14	28.76	28.42	28.67	78,746
26 Oct 17	28.45500 +0.13	28.57	28.01	28.31	87,685
25 Oct 17	28.33000 -0.38	28.71	28.27	28.71	67,080
24 Oct 17	28.70500 +0.05	29.00	28.55	28.69	70,895
23 Oct 17	28.66000 +0.26	28.73	28.11	28.42	180,753
20 Oct 17	28.40000 +0.28	28.61	28.00	28.04	116,046
19 Oct 17	28.11500 -0.59	28.98	27.90	28.84	145,429
18 Oct 17	28.70500 +0.03	28.97	28.56	28.68	69,515
17 Oct 17	28.67500 -0.40	29.09	28.65	29.08	70,349
16 Oct 17	29.07500 +0.07	29.25	28.76	29.08	78,747
13 Oct 17	29.00500 -0.02	29.10	28.82	28.95	81,034
12 Oct 17	29.02500 +0.33	29.02	28.42	28.58	97,287
11 Oct 17	28.69500 +0.20	28.82	28.17	28.50	104,941
10 Oct 17	28.49000 -0.18	28.80	28.43	28.64	50,529
09 Oct 17	28.66500 -0.03	28.90	28.45	28.76	79,502
06 Oct 17	28.70000 -0.35	29.10	28.48	29.10	161,880
05 Oct 17	29.05000 +0.11	29.24	28.64	28.90	169,366
04 Oct 17	28.93500 +0.06	29.88	28.51	29.88	179,669
02 Oct 17	28.88000 +0.84	29.19	28.00	28.50	252,580
29 Sep 17	28.03500 +0.37	28.05	27.56	27.71	152,396
28 Sep 17	27.66500 +0.33	27.83	27.25	27.63	159,244
27 Sep 17	27.33500 -0.12	27.50	27.17	27.42	157,539
26 Sep 17	27.45500 +0.01	27.53	27.22	27.44	98,751
25 Sep 17	27.44000 +0.27	27.70	27.01	27.17	131,494
22 Sep 17	27.16500 +0.36	27.17	26.65	26.78	90,103
21 Sep 17	26.81000 +0.10	26.88	26.67	26.78	92,162
20 Sep 17	26.70500 +0.10	27.16	26.36	26.50	142,082
19 Sep 17	26.60000 +0.85	26.90	25.68	25.68	192,459
18 Sep 17	25.75500 +0.18	25.81	25.60	25.74	68,153
15 Sep 17	25.57000 +0.14	25.61	25.36	25.36	116,022
14 Sep 17	25.43000 -0.16	25.57	25.20	25.57	77,914
13 Sep 17	25.59000 +0.20	25.62	25.19	25.34	103,955
12 Sep 17	25.39000 -0.68	25.89	25.10	25.89	269,454
11 Sep 17	26.07000 +0.55	26.10	25.63	25.63	93,311
08 Sep 17	25.52000 -0.04	25.59	25.36	25.44	65,581
07 Sep 17	25.56000 +0.01	25.65	25.43	25.65	79,679
06 Sep 17	25.54500 +0.16	25.61	25.22	25.40	107,940
05 Sep 17	25.39000 +0.40	25.67	24.88	25.14	115,658
04 Sep 17	24.99000 -0.01	25.18	24.59	24.80	114,403
01 Sep 17	25.00500 +0.39	25.12	24.60	24.80	144,766
31 Aug 17	24.61500 +0.08	24.80	24.41	24.80	138,224
30 Aug 17	24.53500 +1.57	24.58	23.35	23.45	235,782
29 Aug 17	22.97000 -0.03	22.98	22.25	22.76	162,214
28 Aug 17	22.99500 -0.13	23.16	22.81	23.13	64,582
25 Aug 17	23.12000 +0.14	23.25	22.92	23.00	75,924
24 Aug 17	22.98000 -0.40	23.42	22.98	23.42	79,107
23 Aug 17	23.37500 -0.06	23.51	23.31	23.40	86,512
22 Aug 17	23.43000 +0.18	23.45	23.07	23.36	68,961
21 Aug 17	23.24500 -0.40	23.65	23.18	23.65	60,033
18 Aug 17	23.65000 -0.18	23.68	23.33	23.67	132,119
17 Aug 17	23.83500 +0.32	24.03	23.41	23.59	139,070
16 Aug 17	23.51500 +0.10	23.61	23.26	23.56	80,121
15 Aug 17	23.41000 +0.12	23.58	23.06	23.40	133,913
14 Aug 17	23.29000 +0.01	23.43	23.07	23.20	214,033
11 Aug 17	23.28000 -0.12	23.52	22.58	23.50	210,849
10 Aug 17	23.40000 -1.10	23.84	22.55	23.80	421,688
09 Aug 17	24.50000 -0.73	25.19	23.89	24.00	185,521
08 Aug 17	25.22500 -0.19	25.48	24.86	25.48	114,640
07 Aug 17	25.41500 +0.49	25.43	24.64	24.83	126,721
04 Aug 17	24.93000 +0.18	24.94	24.33	24.79	128,779
03 Aug 17	24.74500 -0.28	25.17	24.55	25.10	120,080
02 Aug 17	25.02500 -0.27	25.50	24.88	25.42	180,811
01 Aug 17	25.30000 +2.00	25.90	24.09	24.09	478,651
31 Jul 17	23.30000 +0.26	23.35	22.82	22.82	97,741
28 Jul 17	23.03500 -0.39	23.49	22.89	23.42	90,101
27 Jul 17	23.42000 +0.26	23.51	22.85	22.99	65,932
26 Jul 17	23.16000 -0.37	23.55	23.04	23.55	106,454
25 Jul 17	23.53000 +0.28	23.53	23.10	23.21	97,235
24 Jul 17	23.24500 +0.07	23.40	22.88	23.18	119,815
21 Jul 17	23.18000 -0.27	23.66	23.08	23.59	98,289
20 Jul 17	23.45000 +0.15	23.67	23.27	23.43	123,079
19 Jul 17	23.30500 +0.08	23.36	23.09	23.29	43,620
18 Jul 17	23.22500 -0.17	23.58	23.09	23.39	105,689
17 Jul 17	23.40000 -0.07	23.70	23.39	23.62	107,888
14 Jul 17	23.46500 +0.13	23.60	23.16	23.44	129,892
13 Jul 17	23.34000 +0.05	23.48	22.92	23.22	108,904
12 Jul 17	23.29500 +0.37	23.37	22.52	23.17	202,311
11 Jul 17	22.92500 +0.12	23.37	22.75	22.78	176,063
10 Jul 17	22.80500 +0.17	22.85	22.63	22.75	56,193
07 Jul 17	22.64000 +0.45	22.85	22.18	22.30	108,269
06 Jul 17	22.19000 -0.48	22.97	22.04	22.80	95,556
05 Jul 17	22.66500 +0.19	22.72	22.42	22.58	74,088
04 Jul 17	22.48000 +0.08	22.67	22.24	22.40	107,968
03 Jul 17	22.40000 -0.57	23.05	22.12	22.89	170,111
30 Jun 17	22.96500 +0.65	23.11	22.08	22.27	166,443
29 Jun 17	22.32000 -0.52	23.07	22.32	22.90	259,462
28 Jun 17	22.84500 -0.24	23.06	22.53	22.90	219,058
27 Jun 17	23.08000 -0.64	23.82	23.08	23.60	227,479
26 Jun 17	23.72000 -0.19	24.10	23.57	23.98	112,626
23 Jun 17	23.91000 -0.27	24.17	23.64	24.01	89,427
22 Jun 17	24.18000 -0.10	24.37	23.90	24.32	109,849
21 Jun 17	24.28500 +0.08	24.30	23.75	24.05	144,860
20 Jun 17	24.20000 -0.50	24.77	24.17	24.70	80,878
19 Jun 17	24.70500 +0.04	24.91	24.58	24.79	61,887
16 Jun 17	24.66500 +0.59	24.73	24.06	24.06	269,345
15 Jun 17	24.07500 -0.69	24.75	23.96	24.66	113,060
14 Jun 17	24.76500 +0.22	24.91	24.54	24.55	91,119
13 Jun 17	24.54000 +0.23	24.77	24.25	24.42	89,195
12 Jun 17	24.31500 -0.56	24.74	23.82	24.74	184,356
09 Jun 17	24.87000 +0.13	24.95	24.56	24.70	104,267
08 Jun 17	24.74500 -0.50	25.27	24.65	25.19	116,480
07 Jun 17	25.24500 -0.04	25.40	25.01	25.25	68,362
06 Jun 17	25.28500 -0.14	25.52	25.11	25.42	118,034
02 Jun 17	25.42500 +0.31	25.58	25.23	25.25	76,337
01 Jun 17	25.11500 +0.30	25.34	24.82	24.82	137,248
31 May 17	24.81500 -0.23	25.20	24.72	25.00	116,018
30 May 17	25.04000 +0.06	25.07	24.63	24.80	68,299
29 May 17	24.98000 -0.36	25.50	24.86	25.38	73,180
26 May 17	25.34000 +0.19	25.34	25.00	25.17	72,512
25 May 17	25.14500 +0.22	25.19	24.68	25.00	67,561
24 May 17	24.92500 +0.07	24.99	24.57	24.84	119,060
23 May 17	24.85500 -0.03	25.00	24.57	24.68	158,235
22 May 17	24.88500 -0.22	25.33	24.76	25.15	122,533
19 May 17	25.10000 +0.25	25.13	24.82	24.91	96,153
18 May 17	24.85000 +0.03	24.96	24.07	24.87	263,749
17 May 17	24.82000 -0.68	25.53	24.68	25.41	173,664
16 May 17	25.50000 +0.06	25.52	25.14	25.50	130,173
15 May 17	25.44500 +0.93	25.56	24.59	24.64	217,177
12 May 17	24.51000 -1.12	25.70	24.50	25.60	331,731
11 May 17	25.63000 +0.08	25.85	24.75	25.85	299,867
10 May 17	25.54500 +0.02	25.69	25.27	25.51	162,748
09 May 17	25.52500 -0.10	25.72	25.48	25.62	176,785
08 May 17	25.62000 -0.46	26.25	25.25	26.09	294,789
05 May 17	26.08000 -0.52	26.67	26.00	26.64	258,584
04 May 17	26.60000 +0.65	26.60	25.93	26.01	217,149
03 May 17	25.95000 +0.22	25.99	25.56	25.77	177,086
02 May 17	25.73000 +1.02	25.73	24.73	24.85	233,254
28 Apr 17	24.70500 +0.22	24.71	24.38	24.47	115,798
27 Apr 17	24.48500 +0.03	24.84	24.14	24.45	145,884
26 Apr 17	24.46000 +0.25	24.51	24.08	24.25	157,676
25 Apr 17	24.20500 +0.01	25.00	24.03	24.16	153,800
24 Apr 17	24.19500 +0.57	24.19	23.70	23.90	184,139
21 Apr 17	23.62000 -0.13	24.00	23.50	23.86	133,126
20 Apr 17	23.75500 +0.30	23.77	23.26	23.27	106,911
19 Apr 17	23.45000 +0.32	23.45	23.03	23.10	147,822
18 Apr 17	23.13000 -0.06	23.47	23.05	23.11	109,087
13 Apr 17	23.18500 -0.26	23.43	23.17	23.39	71,802
12 Apr 17	23.44500 +0.03	23.59	23.40	23.43	70,444
11 Apr 17	23.41000 -0.19	23.59	23.25	23.57	136,179
10 Apr 17	23.60000 +0.01	23.93	23.43	23.67	187,385
07 Apr 17	23.59500 +0.30	23.61	23.02	23.22	128,796
06 Apr 17	23.30000 -0.10	23.34	23.04	23.23	104,284
05 Apr 17	23.40000 +0.09	23.47	23.24	23.28	135,019
04 Apr 17	23.30500 +0.05	23.43	23.08	23.33	245,952
03 Apr 17	23.25500 +0.01	23.34	22.78	23.25	339,031
31 Mar 17	23.24000 -0.26	23.42	22.78	23.42	272,369
30 Mar 17	23.49500 +0.03	23.59	23.16	23.43	153,367
29 Mar 17	23.46500 +0.16	23.47	23.13	23.34	161,159
28 Mar 17	23.31000 +0.48	23.31	22.85	23.00	198,268
27 Mar 17	22.82500 +0.15	22.95	22.51	22.53	146,776
24 Mar 17	22.67500 +0.38	22.80	22.20	22.33	181,695
23 Mar 17	22.29000 +0.36	22.35	22.01	22.03	214,727
22 Mar 17	21.93000 +0.46	22.04	20.68	21.25	386,689
21 Mar 17	21.47000 -0.32	21.90	21.44	21.89	137,341
20 Mar 17	21.79000 +0.26	22.05	21.50	21.61	176,641
17 Mar 17	21.53500 +0.08	21.61	21.35	21.40	187,231
16 Mar 17	21.45500 +0.28	21.53	21.12	21.35	137,738
15 Mar 17	21.17000 -0.17	21.41	21.16	21.41	109,023
14 Mar 17	21.34000 +0.10	21.45	21.17	21.27	140,769
13 Mar 17	21.23500 -0.47	21.67	20.90	21.57	321,402
10 Mar 17	21.71000 +0.04	22.25	21.49	21.80	275,041
09 Mar 17	21.67000 +0.13	21.71	21.28	21.50	146,364
08 Mar 17	21.54500 +0.43	21.61	21.08	21.08	156,141
07 Mar 17	21.11500 +0.04	21.28	20.97	21.04	121,182
06 Mar 17	21.07500 -0.08	21.25	20.91	21.12	87,864
03 Mar 17	21.16000 -0.03	21.28	21.02	21.14	101,742
02 Mar 17	21.19000 +0.11	21.22	20.80	21.15	178,087
01 Mar 17	21.08500 +0.04	21.33	20.74	21.23	308,012
28 Feb 17	21.04500 +0.09	21.05	20.71	20.96	102,896
27 Feb 17	20.96000 +0.28	21.00	20.63	20.75	130,258
24 Feb 17	20.67500 +0.07	20.75	20.27	20.58	150,995
23 Feb 17	20.60000 +0.10	20.73	20.48	20.53	149,146
22 Feb 17	20.49500 +0.08	20.63	20.40	20.58	101,706
21 Feb 17	20.41500 +0.15	20.60	20.22	20.30	119,397
20 Feb 17	20.27000 +0.14	20.34	20.09	20.18	73,083
17 Feb 17	20.13500 -0.07	20.28	20.05	20.17	119,569
16 Feb 17	20.21000 -0.13	20.47	20.14	20.36	150,224
15 Feb 17	20.34000 +0.18	20.53	20.08	20.12	233,465
14 Feb 17	20.16000 -0.05	20.34	19.85	19.99	356,089
13 Feb 17	20.20500 +0.00	20.44	20.12	20.17	156,109
10 Feb 17	20.20500 +0.28	20.26	19.82	19.98	264,643
09 Feb 17	19.92500 +0.81	20.20	18.89	19.14	469,161
08 Feb 17	19.11500 +1.01	19.19	18.23	18.25	324,675
07 Feb 17	18.10000 +0.09	18.65	17.80	17.95	186,493
06 Feb 17	18.01000 -0.22	18.28	18.01	18.25	130,300
03 Feb 17	18.22500 +0.02	18.44	18.17	18.25	110,315
02 Feb 17	18.20000 +0.02	18.27	17.65	17.67	211,016
01 Feb 17	18.18500 +0.49	18.24	17.75	17.78	151,305
31 Jan 17	17.69500 -0.06	17.88	17.66	17.80	125,968
30 Jan 17	17.75500 +0.10	17.91	17.59	17.65	109,132
27 Jan 17	17.65000 +0.01	17.72	17.55	17.67	74,376
26 Jan 17	17.63500 -0.08	17.97	17.63	17.80	102,520
25 Jan 17	17.71500 +0.10	18.00	17.42	17.56	174,353
24 Jan 17	17.61500 +0.32	17.74	17.18	17.30	277,276
23 Jan 17	17.29500 +0.02	17.41	17.10	17.19	100,830
20 Jan 17	17.27500 +0.49	17.29	16.67	16.74	280,859
19 Jan 17	16.78000 +0.55	16.83	16.19	16.24	168,725
18 Jan 17	16.23500 -0.07	16.35	16.12	16.35	38,534
17 Jan 17	16.31000 -0.10	16.42	16.23	16.40	36,839
16 Jan 17	16.41000 -0.05	16.50	16.35	16.40	66,866
13 Jan 17	16.45500 +0.02	16.50	16.41	16.50	51,791
12 Jan 17	16.43000 +0.09	16.49	16.20	16.26	65,945
11 Jan 17	16.34000 +0.24	16.50	16.07	16.07	87,406
10 Jan 17	16.10500 -0.19	16.29	15.97	16.29	78,197
09 Jan 17	16.30000 -0.20	16.50	16.20	16.50	74,325
06 Jan 17	16.50000 +0.21	16.51	16.22	16.36	89,327
05 Jan 17	16.29000 -0.18	16.40	16.11	16.37	82,399
04 Jan 17	16.47000 -0.14	16.66	16.33	16.66	84,372
03 Jan 17	16.61000 -0.15	16.90	16.58	16.81	86,951
02 Jan 17	16.76500 +0.34	16.76	16.46	16.46	68,825
30 Dec 16	16.42500 +0.14	16.47	16.17	16.42	34,797
29 Dec 16	16.28500 -0.08	16.40	16.22	16.30	47,710
28 Dec 16	16.36500 +0.01	16.47	16.31	16.43	23,860
27 Dec 16	16.35500 +0.00	16.40	16.25	16.29	20,966
23 Dec 16	16.35500 +0.22	16.45	16.08	16.10	52,575
22 Dec 16	16.14000 -0.05	16.31	16.00	16.13	48,011
21 Dec 16	16.19000 +0.10	16.33	16.13	16.13	105,631
20 Dec 16	16.09000 +0.00	16.24	16.00	16.05	79,627
19 Dec 16	16.09500 +0.05	16.15	15.93	15.99	55,441
16 Dec 16	16.05000 +0.02	16.14	16.00	16.00	87,572
15 Dec 16	16.02500 +0.00	16.12	15.92	16.02	47,388
14 Dec 16	16.02000 -0.03	16.13	15.97	16.00	83,888
13 Dec 16	16.05500 +0.07	16.10	15.85	15.95	58,221
12 Dec 16	15.99000 -0.10	16.06	15.81	16.00	105,419
09 Dec 16	16.09500 +0.12	16.18	15.92	15.93	101,734
08 Dec 16	15.97500 +0.11	16.10	15.90	15.96	107,776
07 Dec 16	15.86500 +0.21	16.01	15.80	15.81	65,445
06 Dec 16	15.65500 -0.16	15.82	15.60	15.82	64,896
05 Dec 16	15.82000 +0.26	15.88	15.55	15.60	81,553
02 Dec 16	15.56500 +0.01	15.66	15.35	15.60	58,343
01 Dec 16	15.55500 -0.32	15.98	15.46	15.88	111,285
30 Nov 16	15.88000 +0.03	15.99	15.83	15.85	112,225
29 Nov 16	15.85000 +0.15	15.85	15.61	15.65	52,625
28 Nov 16	15.70500 -0.23	15.95	15.52	15.95	60,842
25 Nov 16	15.93000 +0.02	15.98	15.75	15.98	33,362
24 Nov 16	15.91000 -0.10	16.02	15.76	15.98	58,495
23 Nov 16	16.01000 -0.34	16.37	15.98	16.28	88,992
22 Nov 16	16.35000 +0.34	16.35	15.88	16.13	92,737
21 Nov 16	16.01500 -0.14	16.16	15.95	16.16	39,683
18 Nov 16	16.15500 +0.22	16.18	15.94	15.98	48,590
17 Nov 16	15.93500 +0.27	16.10	15.65	15.68	94,327
16 Nov 16	15.67000 +0.06	15.87	15.55	15.69	42,490
15 Nov 16	15.61000 +0.28	15.63	15.35	15.35	79,351
14 Nov 16	15.33000 -0.03	15.64	15.30	15.53	59,202
11 Nov 16	15.36000 -0.27	15.76	15.24	15.76	97,263
10 Nov 16	15.63000 -0.09	16.08	15.58	16.08	86,556
09 Nov 16	15.72000 +0.24	16.00	14.46	14.96	187,543
08 Nov 16	15.48500 +0.05	15.66	15.41	15.47	40,896
07 Nov 16	15.44000 +0.10	15.51	15.21	15.25	83,063
04 Nov 16	15.33500 +0.15	15.39	15.02	15.11	97,516
03 Nov 16	15.18500 +0.01	15.23	15.10	15.10	49,221
02 Nov 16	15.17500 -0.32	15.45	15.15	15.45	63,083
01 Nov 16	15.49500 -0.13	15.68	15.36	15.65	52,036
31 Oct 16	15.62000 -0.05	15.69	15.48	15.60	57,893
28 Oct 16	15.66500 -0.34	15.84	15.60	15.84	49,886
27 Oct 16	16.00500 +0.01	16.01	15.80	15.90	96,579
26 Oct 16	15.99000 +0.09	16.01	15.76	15.97	59,427
25 Oct 16	15.90500 -0.01	16.07	15.79	15.95	69,189
24 Oct 16	15.91000 +0.13	15.95	15.73	15.73	76,192
21 Oct 16	15.78500 +0.01	15.90	15.73	15.81	57,679
20 Oct 16	15.78000 -0.12	15.99	15.74	15.97	71,918
19 Oct 16	15.89500 +0.03	15.94	15.83	15.83	42,974
18 Oct 16	15.87000 +0.11	15.95	15.73	15.80	83,128
17 Oct 16	15.76000 +0.02	15.85	15.73	15.81	52,763
14 Oct 16	15.74000 +0.03	15.81	15.66	15.66	56,999
13 Oct 16	15.70500 -0.19	15.86	15.65	15.80	89,846
12 Oct 16	15.90000 -0.40	16.30	15.84	16.30	49,100
11 Oct 16	16.30000 +0.27	16.40	15.97	16.00	124,966
10 Oct 16	16.03000 +0.02	16.15	15.95	16.09	59,377
07 Oct 16	16.01000 -0.08	16.20	15.92	16.17	74,858
06 Oct 16	16.09000 -0.17	16.40	16.08	16.36	75,604
05 Oct 16	16.26500 -0.09	16.31	16.06	16.19	65,740
04 Oct 16	16.35000 +0.08	16.46	16.05	16.14	125,804
30 Sep 16	16.27000 +0.02	16.27	15.96	16.03	67,226
29 Sep 16	16.24500 +0.04	16.42	16.19	16.28	66,644
28 Sep 16	16.20500 +0.24	16.29	16.03	16.03	85,718
27 Sep 16	15.96000 -0.03	16.12	15.85	16.08	79,681
26 Sep 16	15.99500 +0.04	16.12	15.90	15.95	83,085
23 Sep 16	15.95500 -0.17	16.13	15.88	16.13	98,041
22 Sep 16	16.12000 +0.27	16.17	15.85	15.99	119,515
21 Sep 16	15.85000 -0.80	16.13	15.63	16.10	347,264
20 Sep 16	16.65000 +0.08	16.83	16.55	16.60	79,870
19 Sep 16	16.57000 +0.33	16.57	16.35	16.40	43,313
16 Sep 16	16.24000 +0.02	16.39	16.08	16.25	104,471
15 Sep 16	16.22000 -0.07	16.43	16.18	16.25	94,471
14 Sep 16	16.29000 -0.03	16.52	16.27	16.41	61,435
13 Sep 16	16.32000 +0.19	16.64	16.21	16.21	97,738
12 Sep 16	16.12500 +0.07	16.20	15.65	15.95	83,990
09 Sep 16	16.06000 -0.36	16.42	16.06	16.42	100,957
08 Sep 16	16.42500 -0.10	16.66	16.31	16.49	99,892
07 Sep 16	16.52500 -0.07	16.78	16.47	16.69	66,974
06 Sep 16	16.59500 +0.01	16.70	16.51	16.69	63,103
05 Sep 16	16.58500 -0.02	16.82	16.50	16.50	118,928
02 Sep 16	16.60000 +0.11	16.63	16.28	16.62	123,163
01 Sep 16	16.48500 +0.17	16.58	16.37	16.45	106,252
31 Aug 16	16.31500 -0.11	16.45	16.25	16.42	78,636
30 Aug 16	16.43000 +0.06	16.69	16.40	16.41	146,987
29 Aug 16	16.37500 +0.13	16.44	16.13	16.13	117,786
26 Aug 16	16.25000 +0.32	16.35	15.94	15.95	122,048
25 Aug 16	15.92500 -0.24	16.14	15.74	16.14	130,269
24 Aug 16	16.17000 +0.65	16.18	15.39	15.49	209,670
23 Aug 16	15.52500 +0.03	15.57	15.40	15.57	38,937
22 Aug 16	15.49000 -0.02	15.69	15.31	15.53	54,817
19 Aug 16	15.50500 +0.11	15.58	15.29	15.37	77,014
18 Aug 16	15.39500 +0.14	15.48	15.27	15.32	74,942
17 Aug 16	15.25500 -0.30	15.70	15.01	15.60	112,894
16 Aug 16	15.55000 -0.18	15.72	15.48	15.63	86,294
15 Aug 16	15.72500 +0.25	15.90	15.49	15.50	120,362
12 Aug 16	15.48000 +0.18	15.49	15.11	15.30	140,981
11 Aug 16	15.29500 -0.10	15.45	14.92	15.35	145,996
10 Aug 16	15.39500 -0.05	15.52	15.25	15.30	88,835
09 Aug 16	15.45000 +0.20	15.48	15.00	15.15	265,959
08 Aug 16	15.24500 -0.14	15.50	15.14	15.47	101,590
05 Aug 16	15.38500 +0.07	15.43	15.09	15.40	94,767
04 Aug 16	15.31500 +0.21	15.49	15.14	15.20	123,091
03 Aug 16	15.10000 +0.09	15.38	14.98	15.05	113,692
02 Aug 16	15.01000 -0.22	15.20	14.94	15.20	93,923
01 Aug 16	15.23500 -0.09	15.55	15.22	15.45	92,499
29 Jul 16	15.32000 +0.09	15.40	15.23	15.36	62,635
28 Jul 16	15.23500 -0.12	15.47	15.23	15.37	82,961
27 Jul 16	15.35000 +0.16	15.40	15.15	15.27	88,806
26 Jul 16	15.18500 +0.04	15.30	15.13	15.13	57,754
25 Jul 16	15.15000 +0.25	15.23	14.88	14.98	103,763
22 Jul 16	14.90000 -0.09	15.18	14.85	14.95	68,443
21 Jul 16	14.98500 +0.00	15.15	14.88	15.00	95,438
20 Jul 16	14.98500 +0.19	15.00	14.80	14.93	91,496
19 Jul 16	14.79000 -0.06	14.97	14.70	14.74	54,574
18 Jul 16	14.85000 +0.16	15.38	14.52	14.70	245,863
15 Jul 16	14.68500 -0.14	14.87	14.63	14.87	57,984
14 Jul 16	14.82500 +0.18	14.85	14.53	14.65	120,731
13 Jul 16	14.64000 +0.01	14.65	14.46	14.60	70,072
12 Jul 16	14.63500 +0.09	14.72	14.50	14.62	102,502
11 Jul 16	14.55000 +0.23	14.67	14.35	14.35	54,666
08 Jul 16	14.32500 +0.05	14.44	14.20	14.20	40,694
07 Jul 16	14.28000 +0.18	14.36	14.08	14.10	46,247
06 Jul 16	14.10500 +0.01	14.35	13.99	14.15	94,379
05 Jul 16	14.09000 -0.70	14.72	14.01	14.64	79,317
04 Jul 16	14.79500 -0.10	14.90	14.64	14.85	64,794
01 Jul 16	14.89500 +0.10	14.94	14.52	14.82	130,954
30 Jun 16	14.79500 +0.61	14.85	14.18	14.20	194,326
29 Jun 16	14.18000 +0.14	14.21	13.98	14.15	79,321
28 Jun 16	14.04500 +0.86	14.05	13.24	13.50	233,971
27 Jun 16	13.18500 -0.76	13.98	13.19	13.95	120,631
24 Jun 16	13.94500 -0.57	14.10	12.81	13.24	126,982
23 Jun 16	14.51000 +0.10	14.60	14.32	14.42	102,678
22 Jun 16	14.41500 +0.09	14.52	14.35	14.36	37,793
21 Jun 16	14.32500 -0.20	14.54	14.24	14.52	60,002
20 Jun 16	14.52000 +0.52	14.65	14.23	14.35	100,444
17 Jun 16	14.00500 +0.50	14.07	13.66	13.75	126,499
16 Jun 16	13.50500 -0.56	14.05	13.27	13.78	137,906
15 Jun 16	14.06500 +0.16	14.27	14.02	14.12	79,857
14 Jun 16	13.90500 -0.08	14.09	13.76	14.01	71,476
13 Jun 16	13.98500 -0.12	14.10	13.72	13.86	74,233
10 Jun 16	14.10000 -0.36	14.45	14.06	14.38	49,844
09 Jun 16	14.46500 -0.19	14.52	14.25	14.40	45,950
08 Jun 16	14.66000 -0.23	14.89	14.59	14.89	91,666
07 Jun 16	14.89000 +0.23	14.90	14.63	14.65	78,342
06 Jun 16	14.66000 +0.02	14.73	14.56	14.68	44,166
03 Jun 16	14.63500 -0.07	14.81	14.52	14.68	58,409
02 Jun 16	14.70500 +0.13	14.77	14.54	14.62	57,284
01 Jun 16	14.58000 +0.26	14.64	14.32	14.35	82,126
31 May 16	14.32500 +0.01	14.39	14.16	14.39	190,014
30 May 16	14.31000 +0.00	14.38	14.21	14.29	30,059
27 May 16	14.31500 +0.04	14.42	14.09	14.28	61,257
26 May 16	14.27500 +0.03	14.45	14.09	14.28	66,219
25 May 16	14.24500 +0.10	14.33	14.14	14.18	74,823
24 May 16	14.14500 +0.31	14.19	13.76	13.80	81,014
23 May 16	13.83500 +0.04	13.98	13.65	13.82	75,913
20 May 16	13.79500 +0.46	13.89	13.40	13.46	117,130
19 May 16	13.33500 -0.18	13.51	13.30	13.36	41,132
18 May 16	13.51500 +0.22	13.52	13.24	13.36	93,074
17 May 16	13.30000 +0.03	13.32	13.01	13.30	100,236
13 May 16	13.27000 +0.03	13.46	13.17	13.17	76,292
12 May 16	13.24500 -0.11	13.60	13.24	13.35	99,222
11 May 16	13.36000 -0.54	13.81	13.03	13.75	215,693
10 May 16	13.89500 +0.17	13.90	13.66	13.79	67,518
09 May 16	13.72500 -0.06	13.90	13.70	13.86	39,949
06 May 16	13.79000 -0.06	13.94	13.69	13.80	43,948
05 May 16	13.85500 +0.31	13.87	13.55	13.63	48,227
04 May 16	13.54000 +0.02	13.75	13.48	13.60	101,009
03 May 16	13.51500 -0.08	13.73	13.43	13.65	108,563
02 May 16	13.59500 -0.06	13.74	13.51	13.74	69,060
29 Apr 16	13.65500 -0.24	13.94	13.65	13.94	55,558
28 Apr 16	13.89500 -0.08	13.95	13.62	13.95	106,441
27 Apr 16	13.98000 +0.18	14.17	13.82	13.85	100,490
26 Apr 16	13.79500 -0.31	14.11	13.77	14.10	63,072
25 Apr 16	14.11000 +0.28	14.24	13.89	13.94	51,346
22 Apr 16	13.83000 -0.11	13.90	13.75	13.84	38,412
21 Apr 16	13.94500 -0.18	14.23	13.86	14.23	76,541
20 Apr 16	14.12000 +0.06	14.32	14.01	14.07	57,684
19 Apr 16	14.05500 -0.22	14.35	14.05	14.30	107,125
18 Apr 16	14.28000 +0.19	14.38	13.98	14.00	48,770
15 Apr 16	14.08500 -0.33	14.45	14.06	14.40	141,964
14 Apr 16	14.41500 -0.02	14.55	14.33	14.40	30,390
13 Apr 16	14.43000 +0.15	14.56	14.28	14.30	95,910
12 Apr 16	14.28500 +0.03	14.29	14.05	14.29	117,540
11 Apr 16	14.25000 +0.28	14.34	13.90	14.05	115,600
08 Apr 16	13.97000 +0.03	14.15	13.76	13.96	68,605
07 Apr 16	13.94500 -0.03	14.16	13.86	14.05	45,825
06 Apr 16	13.98000 +0.06	14.06	13.84	14.01	61,396
05 Apr 16	13.92000 -0.32	14.19	13.82	14.10	84,237
04 Apr 16	14.24000 +0.04	14.50	14.15	14.26	122,373
01 Apr 16	14.20000 +0.15	14.34	13.90	13.90	178,034
31 Mar 16	14.05000 +0.07	14.18	13.88	14.18	62,006
30 Mar 16	13.97500 +0.18	14.17	13.75	13.84	89,923
29 Mar 16	13.79500 +0.19	13.83	13.50	13.75	92,001
24 Mar 16	13.60500 -0.03	13.66	13.36	13.66	86,247
23 Mar 16	13.63500 +0.57	13.80	13.10	13.12	162,251
22 Mar 16	13.06500 +0.39	13.09	12.57	12.91	91,756
21 Mar 16	12.67000 -0.14	12.89	12.67	12.68	35,545
18 Mar 16	12.81500 +0.09	12.88	12.53	12.53	158,353
17 Mar 16	12.72500 +0.17	12.78	12.51	12.78	70,632
16 Mar 16	12.55500 -0.22	12.79	12.44	12.70	61,546
15 Mar 16	12.77500 +0.01	12.86	12.61	12.86	43,871
14 Mar 16	12.76000 -0.01	12.91	12.70	12.88	39,836
11 Mar 16	12.77000 +0.39	12.78	12.44	12.55	33,398
10 Mar 16	12.38500 -0.03	12.61	12.27	12.39	115,838
09 Mar 16	12.42000 +0.01	12.54	12.34	12.45	38,559
08 Mar 16	12.41500 +0.06	12.48	12.12	12.28	74,996
07 Mar 16	12.36000 -0.19	12.64	12.28	12.60	42,335
04 Mar 16	12.55000 +0.19	12.57	12.29	12.29	56,370
03 Mar 16	12.36000 +0.00	12.42	12.24	12.34	53,194
02 Mar 16	12.36000 -0.14	12.61	12.22	12.52	65,781
01 Mar 16	12.50000 +0.35	12.50	12.17	12.19	71,914
29 Feb 16	12.15000 -0.04	12.22	11.89	12.22	42,812
26 Feb 16	12.18500 +0.13	12.30	12.05	12.15	57,344
25 Feb 16	12.06000 +0.31	12.10	11.80	11.80	60,630
24 Feb 16	11.75000 -0.16	11.98	11.59	11.89	105,110
23 Feb 16	11.91500 -0.18	12.17	11.88	12.12	60,142
22 Feb 16	12.09000 +0.14	12.36	12.04	12.14	61,275
19 Feb 16	11.95500 -0.26	12.23	11.81	12.10	70,150
18 Feb 16	12.21000 +0.40	12.30	11.87	12.03	100,649
17 Feb 16	11.80500 +0.38	11.97	11.44	11.50	78,624
16 Feb 16	11.42500 -0.18	11.74	11.32	11.74	118,396
15 Feb 16	11.60000 +0.33	11.73	11.53	11.73	90,931
12 Feb 16	11.27500 +0.14	11.41	11.15	11.15	65,869
11 Feb 16	11.13500 -0.32	11.47	11.07	11.47	117,945
10 Feb 16	11.45500 +0.27	11.62	11.10	11.10	146,819
09 Feb 16	11.18000 -0.01	11.33	10.87	11.14	148,897
08 Feb 16	11.19500 -0.37	11.66	11.05	11.56	315,827
05 Feb 16	11.56500 -0.36	12.06	11.53	12.03	158,725
04 Feb 16	11.92500 -0.18	12.26	11.79	12.13	135,329
03 Feb 16	12.10000 -0.10	12.35	11.94	12.25	112,838
02 Feb 16	12.20000 -0.49	12.74	12.19	12.74	121,863
01 Feb 16	12.69500 +0.30	12.74	12.20	12.26	183,285
29 Jan 16	12.39000 +0.23	12.42	12.08	12.25	226,295
28 Jan 16	12.16000 -0.69	13.02	12.12	13.00	322,756
27 Jan 16	12.85500 -0.47	13.37	12.76	13.31	215,134
26 Jan 16	13.32000 -0.17	13.46	12.68	13.21	138,396
25 Jan 16	13.49000 +0.19	13.61	13.26	13.50	124,674
22 Jan 16	13.30000 +0.51	13.40	12.96	12.96	98,618
21 Jan 16	12.79500 +0.07	12.93	12.45	12.52	148,190
20 Jan 16	12.72500 -0.57	13.09	12.50	13.02	222,817
19 Jan 16	13.30000 +0.15	13.46	13.22	13.26	87,210
18 Jan 16	13.14500 -0.03	13.20	12.91	13.05	109,122
15 Jan 16	13.18000 -0.16	13.52	13.10	13.37	140,923
14 Jan 16	13.34000 -0.43	13.65	13.23	13.60	116,224
13 Jan 16	13.77500 -0.04	14.06	13.61	14.03	88,857
12 Jan 16	13.81500 +0.30	13.93	13.50	13.55	85,297
11 Jan 16	13.51500 +0.12	13.74	13.02	13.26	195,078
08 Jan 16	13.40000 -0.64	14.32	13.40	13.95	230,425
07 Jan 16	14.03500 -0.10	14.11	13.32	13.54	239,351
06 Jan 16	14.13500 -0.35	14.50	13.99	14.50	88,059
05 Jan 16	14.48500 -0.10	14.90	14.22	14.62	113,552
04 Jan 16	14.58500 +0.19	14.61	13.99	14.22	144,013
30 Dec 15	14.39000 -0.28	14.64	14.39	14.64	60,505
29 Dec 15	14.67000 +0.22	14.68	14.42	14.42	42,712
28 Dec 15	14.45500 -0.11	14.63	14.35	14.63	34,737
23 Dec 15	14.57000 +0.09	14.66	14.38	14.48	42,302
22 Dec 15	14.47500 -0.18	14.86	14.43	14.80	83,186
21 Dec 15	14.65500 -0.10	14.84	14.57	14.70	128,334
18 Dec 15	14.75000 -0.07	14.82	14.55	14.68	199,763
17 Dec 15	14.82500 +0.61	14.90	14.35	14.35	210,652
16 Dec 15	14.21000 -0.04	14.30	14.10	14.30	88,627
15 Dec 15	14.25000 +0.60	14.25	13.70	13.70	95,113
14 Dec 15	13.65500 -0.03	13.93	13.55	13.89	117,410
11 Dec 15	13.69000 -0.46	14.18	13.56	14.17	226,588
10 Dec 15	14.15000 -0.29	14.38	14.07	14.31	124,067
09 Dec 15	14.44000 -0.10	14.64	14.35	14.64	99,022
08 Dec 15	14.53500 -0.38	15.00	14.48	14.95	154,922
07 Dec 15	14.91000 +0.76	14.96	14.35	14.42	336,801
04 Dec 15	14.15500 -0.55	14.78	14.11	14.65	357,777
03 Dec 15	14.70000 -0.30	15.31	14.57	15.03	325,079
02 Dec 15	14.99500 +0.27	15.07	14.74	14.85	180,899
01 Dec 15	14.73000 -0.17	14.94	14.66	14.84	259,344
30 Nov 15	14.90000 +0.47	14.92	14.48	14.50	283,970
27 Nov 15	14.43000 -0.01	14.52	14.25	14.52	53,056
26 Nov 15	14.44000 +0.09	14.56	14.28	14.28	100,571
25 Nov 15	14.34500 +0.34	14.36	13.95	13.99	134,535
24 Nov 15	14.01000 -0.24	14.27	13.83	14.26	249,328
23 Nov 15	14.25000 +0.20	14.27	14.00	14.08	81,514
20 Nov 15	14.04500 +0.01	14.18	13.97	14.02	75,651
19 Nov 15	14.03500 +0.16	14.20	13.90	14.03	223,722
18 Nov 15	13.87500 -0.39	14.38	13.83	14.25	242,980
17 Nov 15	14.26000 +0.38	14.28	13.82	14.06	319,034
16 Nov 15	13.88500 +0.11	13.98	13.69	13.80	181,011
13 Nov 15	13.77500 -0.08	14.05	13.66	13.85	327,718
12 Nov 15	13.85000 +0.49	13.86	13.29	13.57	685,459
11 Nov 15	13.36500 -1.44	14.50	13.02	14.50	1,385,845
10 Nov 15	14.80500 -0.01	14.97	14.70	14.90	137,046
09 Nov 15	14.81500 -0.20	15.10	14.74	15.06	186,748
06 Nov 15	15.01000 +0.21	15.12	14.73	14.80	314,781
05 Nov 15	14.80000 +0.18	14.80	14.51	14.63	151,940
04 Nov 15	14.62000 -0.06	14.80	14.32	14.65	228,244
03 Nov 15	14.68000 -0.32	15.13	14.60	15.00	321,153
02 Nov 15	15.00000 +0.31	15.01	14.60	14.64	376,654
30 Oct 15	14.69000 +0.04	14.70	14.59	14.65	240,726
29 Oct 15	14.64500 +0.28	14.70	14.45	14.54	267,210
28 Oct 15	14.37000 +0.20	14.56	14.19	14.19	213,899
27 Oct 15	14.16500 +0.14	14.28	13.95	13.95	209,745
26 Oct 15	14.03000 -0.45	14.47	13.94	14.35	312,175
23 Oct 15	14.48500 +0.48	14.48	14.01	14.15	331,636
22 Oct 15	14.00500 -0.29	14.20	13.85	14.20	219,906
21 Oct 15	14.29500 +0.43	14.30	13.89	13.92	294,230
20 Oct 15	13.87000 -0.03	13.96	13.71	13.86	125,634
19 Oct 15	13.89500 +0.44	13.91	13.35	13.39	237,139
16 Oct 15	13.45500 +0.04	13.64	13.36	13.41	171,837
15 Oct 15	13.41500 +0.27	13.44	13.05	13.05	76,147
14 Oct 15	13.14000 +0.06	13.23	12.94	13.05	94,192
13 Oct 15	13.08000 -0.19	13.26	12.85	13.23	141,327
12 Oct 15	13.27500 +0.06	13.41	13.18	13.23	126,993
09 Oct 15	13.21500 +0.31	13.31	12.87	12.90	338,067
08 Oct 15	12.90500 +0.09	12.98	12.81	12.82	59,316
07 Oct 15	12.82000 -0.11	13.06	12.76	12.94	109,057
06 Oct 15	12.93000 +0.09	13.00	12.81	12.94	56,105
05 Oct 15	12.84500 +0.20	12.95	12.70	12.70	136,717
02 Oct 15	12.64000 +0.11	12.84	12.45	12.53	154,895
01 Oct 15	12.53000 -0.14	12.87	12.46	12.79	116,706
30 Sep 15	12.67000 +0.30	12.86	12.41	12.45	201,359
29 Sep 15	12.37000 +0.05	12.48	12.06	12.10	152,671
28 Sep 15	12.32500 -0.18	12.44	12.24	12.44	113,497
25 Sep 15	12.50000 +0.63	12.50	11.97	11.97	183,609
24 Sep 15	11.87000 -0.23	12.13	11.81	12.05	122,901
23 Sep 15	12.10000 +0.23	12.10	11.79	11.90	88,639
22 Sep 15	11.87500 -0.53	12.40	11.80	12.31	129,719
21 Sep 15	12.40500 +0.18	12.43	12.10	12.21	65,816
18 Sep 15	12.23000 +0.00	12.31	12.10	12.10	121,206
17 Sep 15	12.23000 -0.02	12.30	12.11	12.30	89,992
16 Sep 15	12.25000 +0.20	12.30	12.06	12.06	100,967
15 Sep 15	12.04500 +0.05	12.09	11.89	11.99	52,172
14 Sep 15	11.99500 -0.19	12.35	11.98	12.15	56,883
11 Sep 15	12.19000 -0.10	12.35	12.06	12.35	89,676
10 Sep 15	12.29000 +0.06	12.40	12.13	12.13	135,550
09 Sep 15	12.23500 +0.23	12.33	12.14	12.14	151,991
08 Sep 15	12.00000 +0.37	12.09	11.63	11.63	157,358
07 Sep 15	11.63000 -0.05	11.78	11.46	11.72	47,457
04 Sep 15	11.68000 -0.31	11.93	11.66	11.93	62,605
03 Sep 15	11.99500 +0.29	12.05	11.80	11.86	153,033
02 Sep 15	11.70500 +0.04	11.77	11.56	11.66	115,590
01 Sep 15	11.66500 -0.38	11.98	11.65	11.98	267,535
31 Aug 15	12.04000 +0.18	12.07	11.60	11.84	122,453
28 Aug 15	11.86000 -0.08	11.99	11.73	11.99	49,292
27 Aug 15	11.93500 +0.49	11.95	11.60	11.60	167,092
26 Aug 15	11.45000 -0.04	11.60	11.20	11.40	165,359
25 Aug 15	11.49000 +0.54	11.55	10.98	11.01	155,486
24 Aug 15	10.95000 -0.39	11.07	10.47	11.07	295,700
21 Aug 15	11.33500 -0.24	11.64	11.23	11.27	204,901
20 Aug 15	11.58000 -0.45	12.01	11.48	11.98	246,996
19 Aug 15	12.03500 -0.36	12.31	12.03	12.26	100,142
18 Aug 15	12.39500 -0.14	12.56	12.36	12.51	82,372
17 Aug 15	12.53500 +0.20	12.55	12.27	12.32	151,679
14 Aug 15	12.33000 +0.01	12.48	12.23	12.40	83,619
13 Aug 15	12.32500 +0.10	12.56	12.28	12.35	206,948
12 Aug 15	12.22500 +0.00	12.33	12.10	12.20	385,624
11 Aug 15	12.23000 +0.03	12.43	12.20	12.28	243,597
10 Aug 15	12.20000 +0.22	12.20	11.98	12.07	75,904
07 Aug 15	11.97500 -0.14	12.13	11.96	12.13	58,530
06 Aug 15	12.11500 -0.07	12.26	12.11	12.19	155,488
05 Aug 15	12.18500 +0.05	12.19	12.06	12.16	134,399
04 Aug 15	12.13500 -0.03	12.20	12.06	12.09	96,908
03 Aug 15	12.17000 +0.26	12.18	11.90	11.92	104,538
31 Jul 15	11.91000 -0.02	11.94	11.73	11.88	69,649
30 Jul 15	11.92500 -0.01	12.10	11.85	12.08	95,451
29 Jul 15	11.93500 -0.13	12.11	11.80	12.11	109,293
28 Jul 15	12.06000 +0.11	12.19	11.90	11.90	228,409
27 Jul 15	11.95000 -0.07	12.01	11.63	11.98	196,074
24 Jul 15	12.02500 -0.11	12.15	11.93	12.13	82,228
23 Jul 15	12.13000 +0.14	12.15	12.00	12.10	90,118
22 Jul 15	11.99000 -0.07	12.10	11.85	11.98	112,679
21 Jul 15	12.06000 -0.20	12.30	12.05	12.30	114,300
20 Jul 15	12.26000 +0.10	12.32	12.15	12.19	168,935
17 Jul 15	12.16000 +0.13	12.16	11.99	12.00	225,763
16 Jul 15	12.03000 +0.13	12.11	11.94	12.00	280,037
15 Jul 15	11.89500 +0.50	12.00	11.46	11.48	245,005
14 Jul 15	11.40000 -0.01	11.44	11.07	11.35	173,532
13 Jul 15	11.40500 +0.06	11.56	11.26	11.43	137,131
10 Jul 15	11.34500 +0.36	11.35	11.09	11.20	74,502
09 Jul 15	10.98500 -0.16	11.16	10.90	11.08	148,529
08 Jul 15	11.14000 +0.04	11.20	10.97	11.05	128,005
07 Jul 15	11.10500 +0.07	11.13	10.97	11.09	110,823
06 Jul 15	11.03000 -0.06	11.15	10.94	10.97	52,634
03 Jul 15	11.09000 -0.03	11.21	11.02	11.12	78,112
02 Jul 15	11.12000 -0.23	11.34	11.09	11.24	154,906
01 Jul 15	11.35000 +0.53	11.36	10.93	10.95	177,784
30 Jun 15	10.82000 -0.14	11.00	10.70	10.95	113,379
29 Jun 15	10.95500 -0.27	11.06	10.50	10.58	197,282
26 Jun 15	11.22500 +0.12	11.28	10.98	11.08	92,446
25 Jun 15	11.10500 -0.12	11.25	11.00	11.22	93,259
24 Jun 15	11.22000 +0.07	11.35	11.10	11.22	181,416
23 Jun 15	11.14500 +0.17	11.28	10.96	11.04	140,139
22 Jun 15	10.98000 +0.53	11.00	10.60	10.60	281,852
19 Jun 15	10.44500 -0.19	10.58	10.36	10.57	391,682
18 Jun 15	10.63000 +0.13	10.65	10.37	10.50	108,457
17 Jun 15	10.50000 -0.09	10.68	10.49	10.60	159,681
16 Jun 15	10.58500 -0.01	10.59	10.31	10.50	278,084
15 Jun 15	10.59500 -0.08	10.73	10.43	10.51	123,668
12 Jun 15	10.67500 -0.17	10.85	10.65	10.78	196,612
11 Jun 15	10.84500 -0.02	11.09	10.85	10.90	210,115
10 Jun 15	10.87000 +0.18	10.93	10.64	10.71	89,597
09 Jun 15	10.69000 -0.22	10.85	10.67	10.78	220,830
08 Jun 15	10.90500 +0.07	10.95	10.72	10.86	150,084
05 Jun 15	10.83500 -0.34	11.10	10.84	11.03	138,190
04 Jun 15	11.17000 -0.10	11.21	10.86	11.17	146,482
03 Jun 15	11.27000 +0.01	11.67	11.12	11.40	222,423
02 Jun 15	11.26500 -0.21	11.60	11.23	11.57	142,231
01 Jun 15	11.48000 -0.16	11.80	11.48	11.68	103,992
29 May 15	11.64000 -0.46	12.09	11.64	12.09	213,579
28 May 15	12.10500 +0.04	12.16	12.02	12.02	147,355
27 May 15	12.06000 +0.06	12.09	11.89	11.98	196,262
26 May 15	12.00000 +0.20	12.02	11.63	11.78	348,554
22 May 15	11.80000 +0.40	11.90	11.42	11.52	283,009
21 May 15	11.40500 +0.18	11.48	11.15	11.15	212,723
20 May 15	11.22500 -0.02	11.30	11.11	11.29	101,527
19 May 15	11.25000 +0.20	11.26	11.00	11.08	159,088
18 May 15	11.05000 -0.18	11.30	10.97	11.30	134,993
15 May 15	11.22500 +0.14	11.25	11.10	11.19	189,741
14 May 15	11.08500 +0.06	11.14	10.89	10.99	123,272
13 May 15	11.02000 +0.23	11.10	10.83	11.10	305,525
12 May 15	10.79500 -0.23	11.15	10.70	11.15	208,872
11 May 15	11.03000 -0.20	11.22	10.82	11.22	380,652
08 May 15	11.23500 +0.59	11.23	10.70	10.77	225,607
07 May 15	10.65000 +0.06	10.71	10.45	10.55	106,914
06 May 15	10.58500 -0.05	10.83	10.45	10.78	183,220
05 May 15	10.63000 -0.37	11.13	10.63	11.09	126,354
04 May 15	11.00000 +0.15	11.08	10.85	10.96	155,858
30 Apr 15	10.85000 +0.01	11.03	10.75	10.90	224,015
29 Apr 15	10.84500 -0.41	11.34	10.85	11.30	198,112
28 Apr 15	11.26000 -0.18	11.56	11.22	11.48	134,438
27 Apr 15	11.44500 +0.21	11.44	11.08	11.25	165,348
24 Apr 15	11.23500 -0.05	11.60	11.20	11.25	304,786
23 Apr 15	11.28500 -0.07	11.42	11.03	11.40	185,816
22 Apr 15	11.36000 -0.30	11.72	11.36	11.72	223,850
21 Apr 15	11.66000 +0.10	11.89	11.53	11.78	299,450
20 Apr 15	11.56500 +0.26	11.57	11.27	11.35	280,246
17 Apr 15	11.30000 -0.59	11.91	11.30	11.82	261,868
16 Apr 15	11.88500 -0.11	12.07	11.83	12.00	195,547
15 Apr 15	11.99500 -0.09	12.17	11.99	12.07	150,919
14 Apr 15	12.08500 -0.09	12.25	12.03	12.18	118,083
13 Apr 15	12.17500 -0.03	12.27	12.11	12.15	83,022
10 Apr 15	12.20500 +0.03	12.33	12.18	12.21	186,077
09 Apr 15	12.17500 +0.12	12.27	12.04	12.05	214,317
08 Apr 15	12.05500 -0.23	12.27	11.96	12.26	456,178
07 Apr 15	12.29000 +0.19	12.29	12.07	12.18	311,783
02 Apr 15	12.10000 +0.06	12.19	11.94	12.09	546,552
01 Apr 15	12.04500 -0.55	12.12	11.74	12.10	2,349,884
31 Mar 15	12.59500 -0.18	13.19	12.57	12.82	219,614
30 Mar 15	12.78000 +0.01	13.00	12.70	12.87	153,627
27 Mar 15	12.76500 +0.19	12.90	12.65	12.88	202,409
26 Mar 15	12.57500 -0.15	12.61	11.31	11.90	617,566
25 Mar 15	12.73000 -0.13	13.04	12.72	12.80	81,041
24 Mar 15	12.85500 -0.04	13.11	12.65	12.91	165,427
23 Mar 15	12.89000 -0.47	13.44	12.83	13.36	224,912
20 Mar 15	13.36000 +0.16	13.49	13.19	13.31	247,178
19 Mar 15	13.19500 +0.03	13.42	13.07	13.07	192,169
18 Mar 15	13.16500 +0.35	13.27	12.84	12.95	214,240
17 Mar 15	12.81500 -0.61	13.48	12.71	13.42	421,555
16 Mar 15	13.42500 +0.16	13.45	13.24	13.26	132,486
13 Mar 15	13.26000 +0.05	13.33	13.03	13.23	214,907
12 Mar 15	13.21500 -0.06	13.32	13.03	13.19	146,277
11 Mar 15	13.27500 +0.33	13.33	12.87	12.99	245,249
10 Mar 15	12.94500 -0.01	13.05	12.80	12.95	169,965
09 Mar 15	12.95500 +0.03	12.96	12.80	12.84	110,192
06 Mar 15	12.92000 +0.31	12.92	12.64	12.68	163,510
05 Mar 15	12.61500 +0.18	12.69	12.44	12.50	108,461
04 Mar 15	12.43000 +0.23	12.45	12.13	12.28	102,981
03 Mar 15	12.20000 -0.41	12.70	12.15	12.60	145,426
02 Mar 15	12.61000 +0.27	12.82	12.23	12.40	331,055
27 Feb 15	12.33500 +0.02	12.35	12.20	12.28	69,637
26 Feb 15	12.32000 +0.05	12.40	12.26	12.31	70,803
25 Feb 15	12.26500 +0.11	12.34	12.05	12.15	132,314
24 Feb 15	12.15500 +0.15	12.18	11.99	12.08	90,236
23 Feb 15	12.00000 -0.05	12.14	11.90	12.14	198,890
20 Feb 15	12.04500 -0.11	12.20	11.94	12.20	74,582
19 Feb 15	12.16000 +0.07	12.18	12.03	12.05	72,490
18 Feb 15	12.09000 +0.04	12.21	12.00	12.04	150,033
17 Feb 15	12.05000 -0.16	12.10	11.82	12.00	197,927
16 Feb 15	12.21000 -0.02	12.31	12.20	12.23	73,605
13 Feb 15	12.23500 -0.13	12.51	12.17	12.50	142,277
12 Feb 15	12.36500 -0.09	12.55	12.36	12.48	147,605
11 Feb 15	12.45500 +0.36	12.45	12.10	12.22	138,920
10 Feb 15	12.09500 +0.03	12.22	12.03	12.03	169,269
09 Feb 15	12.06000 -0.38	12.40	11.98	12.35	220,528
06 Feb 15	12.43500 +0.02	12.45	12.31	12.35	124,765
05 Feb 15	12.41500 +0.18	12.45	12.15	12.15	168,177
04 Feb 15	12.23500 -0.10	12.44	12.19	12.42	193,695
03 Feb 15	12.33000 +0.14	12.46	12.16	12.18	244,659
02 Feb 15	12.18500 +0.29	12.19	11.80	11.89	279,139
30 Jan 15	11.89500 +0.29	11.90	11.70	11.80	275,789
29 Jan 15	11.60500 -0.21	11.76	11.40	11.72	309,550
28 Jan 15	11.81500 +0.44	11.81	11.44	11.56	212,072
27 Jan 15	11.37500 -0.45	11.90	11.30	11.90	209,151
26 Jan 15	11.83000 +0.33	11.86	11.20	11.26	166,797
23 Jan 15	11.50000 +0.00	11.76	11.45	11.60	330,186
22 Jan 15	11.50000 +0.52	11.55	11.00	11.07	401,603
21 Jan 15	10.98000 +0.21	11.00	10.53	10.89	305,115
20 Jan 15	10.77000 -0.33	11.19	10.73	11.19	202,237
19 Jan 15	11.10500 +0.32	11.16	10.81	10.85	120,041
16 Jan 15	10.78000 -0.03	10.85	10.67	10.81	66,356
15 Jan 15	10.80500 +0.05	10.85	10.56	10.77	99,205
14 Jan 15	10.76000 -0.02	10.88	10.59	10.75	155,755
13 Jan 15	10.78000 +0.22	10.84	10.58	10.65	63,563
12 Jan 15	10.56500 -0.09	10.88	10.56	10.70	142,923
09 Jan 15	10.65500 -0.11	10.87	10.54	10.68	174,735
08 Jan 15	10.76500 +0.55	10.77	10.44	10.46	94,934
07 Jan 15	10.22000 -0.28	10.63	10.14	10.63	141,140
06 Jan 15	10.50000 +0.26	10.66	10.24	10.31	144,949
05 Jan 15	10.24500 -0.35	10.64	10.23	10.51	123,985
02 Jan 15	10.59500 +0.23	10.67	10.32	10.40	161,956
30 Dec 14	10.36500 -0.24	10.58	10.36	10.58	58,984
29 Dec 14	10.60500 +0.16	10.60	10.37	10.53	104,820
23 Dec 14	10.44500 -0.12	10.61	10.08	10.60	197,851
22 Dec 14	10.56500 +0.26	10.64	10.06	10.30	338,376
19 Dec 14	10.30500 +0.74	10.43	9.69	9.75	659,417
18 Dec 14	9.56300 +0.51	9.73	9.11	9.14	464,610
17 Dec 14	9.05500 -0.01	9.12	9.00	9.03	112,042
16 Dec 14	9.06700 -0.02	9.07	8.78	9.07	190,633
15 Dec 14	9.08300 -0.05	9.33	9.07	9.10	113,061
12 Dec 14	9.13400 -0.14	9.36	9.11	9.29	138,151
11 Dec 14	9.27000 +0.07	9.39	9.13	9.15	154,829
10 Dec 14	9.19600 -0.08	9.41	9.16	9.32	81,008
09 Dec 14	9.27700 -0.39	9.68	9.24	9.64	177,192
08 Dec 14	9.67100 +0.20	9.71	9.47	9.49	94,696
05 Dec 14	9.47000 +0.05	9.55	9.42	9.50	118,518
04 Dec 14	9.41800 +0.06	9.52	9.28	9.38	141,600
03 Dec 14	9.35800 +0.20	9.38	9.06	9.15	178,087
02 Dec 14	9.15800 +0.05	9.16	9.02	9.14	121,122
01 Dec 14	9.10900 -0.04	9.19	9.03	9.15	108,310
28 Nov 14	9.15100 -0.18	9.41	9.09	9.41	216,866
27 Nov 14	9.33100 +0.05	9.38	9.20	9.32	59,864
26 Nov 14	9.27800 -0.10	9.43	9.24	9.43	130,181
25 Nov 14	9.37900 -0.10	9.49	9.31	9.42	89,729
24 Nov 14	9.47900 -0.03	9.60	9.45	9.60	132,799
21 Nov 14	9.50900 +0.03	9.58	9.41	9.58	126,711
20 Nov 14	9.48300 +0.17	9.57	9.22	9.33	283,906
19 Nov 14	9.30900 +0.32	9.36	8.95	9.02	456,381
18 Nov 14	8.98700 +0.25	9.02	8.74	8.76	219,155
17 Nov 14	8.74100 +0.11	8.77	8.52	8.61	179,728
14 Nov 14	8.62900 -0.05	8.68	8.53	8.65	450,543
13 Nov 14	8.67700 -0.32	9.06	8.66	9.06	383,887
12 Nov 14	9.00000 -0.55	9.41	8.91	9.22	594,958
11 Nov 14	9.54700 -0.14	9.75	9.36	9.65	429,319
10 Nov 14	9.68800 +0.52	9.71	9.14	9.20	475,613
07 Nov 14	9.17100 -0.10	9.38	9.09	9.29	356,915
06 Nov 14	9.26900 +0.03	9.37	9.16	9.22	334,551
05 Nov 14	9.24100 +0.21	9.27	9.04	9.04	288,589
04 Nov 14	9.03500 -0.02	9.20	8.95	9.05	316,629
03 Nov 14	9.05900 -0.06	9.25	9.05	9.10	233,165
31 Oct 14	9.11700 +0.32	9.14	8.80	8.93	274,311
30 Oct 14	8.79900 -0.02	8.88	8.64	8.87	226,979
29 Oct 14	8.82200 +0.12	8.86	8.65	8.78	244,972
28 Oct 14	8.70100 +0.17	8.76	8.50	8.60	224,222
27 Oct 14	8.53100 -0.07	8.74	8.50	8.74	193,044
24 Oct 14	8.60600 +0.07	8.75	8.50	8.50	177,001
23 Oct 14	8.53300 -0.21	8.74	8.52	8.68	182,899
22 Oct 14	8.73900 +0.14	8.79	8.49	8.64	192,725
21 Oct 14	8.59900 +0.34	8.60	8.21	8.25	321,086
20 Oct 14	8.25500 -0.11	8.35	8.21	8.33	295,055
17 Oct 14	8.36800 -0.15	8.57	8.11	8.50	527,818
16 Oct 14	8.52100 -0.08	8.58	8.04	8.10	563,494
15 Oct 14	8.59800 -0.04	8.75	8.50	8.68	183,839
14 Oct 14	8.63300 +0.10	8.74	8.42	8.50	258,444
13 Oct 14	8.53300 +0.06	8.62	8.35	8.44	164,293
10 Oct 14	8.47300 +0.04	8.56	8.26	8.30	192,631
09 Oct 14	8.43500 -0.11	8.78	8.33	8.70	210,662
08 Oct 14	8.55000 -0.24	8.79	8.52	8.70	269,163
07 Oct 14	8.78800 +0.17	8.82	8.29	8.60	355,154
06 Oct 14	8.61900 -0.04	8.84	8.53	8.84	109,440
02 Oct 14	8.65500 -0.13	8.87	8.61	8.78	235,093
01 Oct 14	8.78100 -0.12	9.14	8.78	8.90	198,600
30 Sep 14	8.90500 +0.05	8.97	8.85	8.86	173,131
29 Sep 14	8.85200 +0.03	9.01	8.77	8.86	163,931
26 Sep 14	8.82100 -0.24	9.06	8.74	9.05	361,306
25 Sep 14	9.05800 -0.13	9.33	9.01	9.19	187,673
24 Sep 14	9.18900 -0.21	9.44	9.05	9.43	216,826
23 Sep 14	9.39800 -0.26	9.68	9.39	9.68	154,802
22 Sep 14	9.66100 -0.10	9.85	9.61	9.77	73,665
19 Sep 14	9.76200 +0.16	9.84	9.66	9.68	113,940
18 Sep 14	9.60000 +0.12	9.69	9.47	9.53	91,864
17 Sep 14	9.48100 +0.07	9.54	9.45	9.52	53,017
16 Sep 14	9.41100 -0.19	9.61	9.41	9.60	125,155
15 Sep 14	9.59900 -0.10	9.70	9.58	9.70	93,936
12 Sep 14	9.69900 +0.02	9.73	9.61	9.69	75,443
11 Sep 14	9.68400 -0.09	9.84	9.60	9.82	95,839
10 Sep 14	9.77800 -0.12	9.88	9.73	9.88	71,346
09 Sep 14	9.89500 -0.10	10.01	9.88	10.01	54,283
08 Sep 14	9.99900 +0.00	10.06	9.95	10.05	47,716
05 Sep 14	10.00000 -0.02	10.10	9.93	10.01	92,665
04 Sep 14	10.02000 +0.08	10.05	9.91	9.99	104,840
03 Sep 14	9.94500 -0.16	10.18	9.90	10.10	185,593
02 Sep 14	10.10500 -0.09	10.28	10.05	10.28	84,575
01 Sep 14	10.19500 +0.15	10.22	10.12	10.12	63,602
29 Aug 14	10.04500 -0.15	10.23	9.84	10.19	172,556
28 Aug 14	10.19500 -0.20	10.52	10.19	10.43	84,879
27 Aug 14	10.40000 +0.02	10.44	10.32	10.40	71,715
26 Aug 14	10.37500 +0.02	10.40	10.27	10.37	74,419
25 Aug 14	10.35000 +0.11	10.40	10.26	10.33	81,003
22 Aug 14	10.24000 -0.14	10.41	10.08	10.41	89,867
21 Aug 14	10.37500 -0.02	10.55	10.23	10.46	80,287
20 Aug 14	10.40000 -0.09	10.52	10.22	10.52	77,867
19 Aug 14	10.49000 +0.06	10.57	10.44	10.48	91,173
18 Aug 14	10.43000 -0.07	10.71	10.38	10.70	140,299
15 Aug 14	10.50000 +0.02	11.09	10.47	10.81	444,041
14 Aug 14	10.48500 +0.43	10.50	10.01	10.09	222,820
13 Aug 14	10.05000 +0.35	10.05	9.63	9.80	454,894
12 Aug 14	9.69900 +0.47	9.88	9.31	9.31	386,913
11 Aug 14	9.23000 +0.04	9.35	9.17	9.28	162,398
08 Aug 14	9.18900 -0.19	9.31	9.03	9.31	152,217
07 Aug 14	9.38200 -0.06	9.48	9.35	9.44	114,577
06 Aug 14	9.43700 -0.16	9.64	9.40	9.57	194,814
05 Aug 14	9.60100 -0.03	9.66	9.54	9.65	83,406
04 Aug 14	9.63500 -0.10	9.78	9.60	9.77	95,377
01 Aug 14	9.73800 -0.20	10.02	9.60	10.02	156,172
31 Jul 14	9.93500 -0.26	10.22	9.94	10.16	90,181
30 Jul 14	10.19500 +0.01	10.30	10.13	10.23	146,489
29 Jul 14	10.18500 +0.22	10.25	10.02	10.12	138,721
28 Jul 14	9.96400 -0.43	10.40	9.93	10.39	198,953
25 Jul 14	10.39500 -0.54	10.77	10.32	10.74	272,033
24 Jul 14	10.94000 +0.13	10.98	10.80	10.82	82,450
23 Jul 14	10.81500 -0.09	10.90	10.60	10.81	143,229
22 Jul 14	10.90000 +0.00	10.97	10.88	10.90	123,585
21 Jul 14	10.90000 -0.19	11.08	10.75	11.08	117,644
18 Jul 14	11.09000 +0.04	11.26	11.03	11.03	64,517
17 Jul 14	11.05000 -0.37	11.43	11.05	11.40	57,537
16 Jul 14	11.42000 -0.01	11.60	11.39	11.40	34,000
15 Jul 14	11.42500 -0.05	11.48	11.31	11.45	41,436
14 Jul 14	11.47500 +0.03	11.52	11.38	11.40	26,683
11 Jul 14	11.45000 +0.05	11.48	11.31	11.35	39,665
10 Jul 14	11.39500 +0.08	11.44	10.92	11.35	163,343
09 Jul 14	11.31500 -0.07	11.57	11.11	11.43	136,527
08 Jul 14	11.38000 -0.39	11.84	11.23	11.81	169,934
07 Jul 14	11.77500 -0.28	12.05	11.77	12.05	66,977
04 Jul 14	12.05500 +0.10	12.15	11.90	11.94	98,591
03 Jul 14	11.95500 -0.02	12.05	11.93	12.00	41,795
02 Jul 14	11.97000 +0.07	12.02	11.72	11.95	104,226
01 Jul 14	11.89500 -0.01	12.10	11.85	11.94	75,488
30 Jun 14	11.90500 -0.21	12.15	11.80	12.15	93,815
27 Jun 14	12.11500 +0.26	12.16	11.94	11.97	79,349
26 Jun 14	11.86000 -0.06	12.06	11.70	11.89	204,578
25 Jun 14	11.91500 -0.06	12.09	11.86	11.97	84,765
24 Jun 14	11.97500 -0.17	12.16	11.90	12.06	114,204
23 Jun 14	12.15000 -0.09	12.25	11.92	12.20	81,531
20 Jun 14	12.23500 +0.07	12.25	12.11	12.19	165,731
19 Jun 14	12.16500 -0.19	12.45	12.02	12.45	195,994
18 Jun 14	12.35000 -0.13	12.63	12.32	12.54	89,979
17 Jun 14	12.48000 +0.14	12.50	12.27	12.35	66,137
16 Jun 14	12.34000 -0.34	12.60	12.22	12.60	58,365
13 Jun 14	12.67500 +0.04	12.68	12.35	12.40	73,679
12 Jun 14	12.63500 -0.13	12.81	12.56	12.80	108,727
11 Jun 14	12.76500 -0.42	13.22	12.77	13.22	75,989
10 Jun 14	13.19000 -0.42	13.66	13.14	13.65	110,660
09 Jun 14	13.61000 +0.22	13.61	13.40	13.46	45,991
06 Jun 14	13.39000 +0.13	13.42	13.14	13.18	50,037
05 Jun 14	13.26500 +0.18	13.27	12.94	13.10	71,076
04 Jun 14	13.09000 +0.39	13.09	12.68	12.70	80,113
03 Jun 14	12.70000 +0.06	12.84	12.65	12.70	61,784
02 Jun 14	12.63500 +0.03	12.77	12.57	12.70	62,969
30 May 14	12.60500 +0.02	12.63	12.41	12.51	87,577
29 May 14	12.58000 -0.10	12.70	12.55	12.63	17,026
28 May 14	12.68000 +0.04	12.72	12.57	12.72	32,236
27 May 14	12.64000 -0.11	12.77	12.57	12.77	50,710
26 May 14	12.75000 +0.23	12.78	12.62	12.71	33,435
23 May 14	12.52500 -0.11	12.70	12.44	12.61	42,933
22 May 14	12.63000 +0.21	12.72	12.45	12.45	124,099
21 May 14	12.42000 +0.04	12.49	12.30	12.39	55,196
20 May 14	12.38000 -0.01	12.47	12.32	12.32	48,012
19 May 14	12.38500 +0.11	12.49	12.20	12.24	76,092
16 May 14	12.27000 -0.12	12.42	12.18	12.42	64,578
15 May 14	12.39000 +0.17	12.47	12.18	12.18	60,819
14 May 14	12.22000 -0.18	12.40	12.15	12.40	120,800
13 May 14	12.40000 +0.09	12.48	12.24	12.27	174,720
12 May 14	12.31000 +0.11	12.35	12.19	12.27	157,103
09 May 14	12.20000 +0.05	12.25	12.09	12.09	134,182
08 May 14	12.14500 +0.14	12.15	12.03	12.06	40,522
07 May 14	12.00500 +0.03	12.02	11.75	11.89	66,408
06 May 14	11.98000 +0.03	12.06	11.85	11.96	62,044
05 May 14	11.95000 -0.06	12.05	11.86	12.01	45,138
02 May 14	12.00500 +0.00	12.05	11.95	11.95	57,861
30 Apr 14	12.00500 -0.14	12.26	12.00	12.10	64,212
29 Apr 14	12.14500 +0.27	12.19	11.95	11.97	85,085
28 Apr 14	11.88000 +0.03	11.99	11.79	11.82	102,009
25 Apr 14	11.84500 -0.38	12.22	11.84	12.18	66,859
24 Apr 14	12.22000 +0.13	12.31	12.06	12.13	138,096
23 Apr 14	12.09500 +0.08	12.10	12.00	12.07	69,317
22 Apr 14	12.01500 +0.20	12.10	11.87	11.91	59,914
17 Apr 14	11.82000 +0.02	11.90	11.79	11.86	38,777
16 Apr 14	11.80000 +0.08	11.86	11.73	11.85	87,974
15 Apr 14	11.72000 -0.13	11.94	11.64	11.89	107,307
14 Apr 14	11.85000 -0.61	12.36	11.65	12.30	144,054
11 Apr 14	12.46000 +0.30	12.54	12.00	12.01	98,575
10 Apr 14	12.16000 -0.18	12.48	12.16	12.35	93,376
09 Apr 14	12.34000 -0.04	12.45	12.30	12.40	50,850
08 Apr 14	12.38000 -0.18	12.60	12.23	12.52	97,408
07 Apr 14	12.56000 -0.04	12.65	12.48	12.51	67,994
04 Apr 14	12.60000 +0.14	12.70	12.44	12.46	167,485
03 Apr 14	12.46000 -0.62	12.61	12.35	12.40	727,985
02 Apr 14	13.08000 -0.28	13.34	12.86	13.30	101,387
01 Apr 14	13.36000 +0.19	13.46	13.21	13.21	104,934
31 Mar 14	13.17000 +0.36	13.40	12.88	12.88	130,012
28 Mar 14	12.80500 -0.28	13.28	12.81	13.09	139,208
27 Mar 14	13.09000 +0.35	13.19	12.72	12.77	97,401
26 Mar 14	12.74500 +0.11	12.80	12.64	12.71	59,497
25 Mar 14	12.63500 +0.64	12.78	12.11	12.11	114,905
24 Mar 14	12.00000 -0.10	12.14	11.99	12.08	76,190
21 Mar 14	12.10000 -0.02	12.24	12.00	12.24	65,819
20 Mar 14	12.12000 -0.14	12.23	12.02	12.21	27,780
19 Mar 14	12.25500 -0.06	12.46	12.22	12.22	62,590
18 Mar 14	12.31500 +0.22	12.37	12.06	12.10	60,975
17 Mar 14	12.09500 +0.26	12.10	11.82	11.82	27,404
14 Mar 14	11.84000 +0.03	11.90	11.45	11.75	129,612
13 Mar 14	11.80500 -0.19	12.04	11.80	12.01	37,172
12 Mar 14	12.00000 -0.19	12.07	11.85	12.07	45,722
11 Mar 14	12.18500 +0.15	12.34	12.05	12.05	44,086
10 Mar 14	12.04000 +0.04	12.12	11.90	12.00	46,458
07 Mar 14	12.00000 -0.16	12.35	11.96	12.22	86,369
06 Mar 14	12.16500 +0.12	12.19	11.96	12.10	61,542
05 Mar 14	12.04500 -0.24	12.36	12.00	12.21	100,919
04 Mar 14	12.28500 +0.24	12.32	12.06	12.19	112,305
03 Mar 14	12.04500 -0.73	12.40	11.75	12.26	247,455
28 Feb 14	12.77500 +0.16	12.82	12.53	12.60	65,965
27 Feb 14	12.61000 +0.17	12.64	12.10	12.43	128,908
26 Feb 14	12.44000 -0.14	12.69	12.44	12.51	49,507
25 Feb 14	12.58000 -0.27	12.85	12.53	12.84	56,728
24 Feb 14	12.85000 +0.01	12.90	12.69	12.77	66,170
21 Feb 14	12.84500 +0.23	12.87	12.66	12.70	57,034
20 Feb 14	12.62000 +0.02	12.62	12.35	12.50	104,893
19 Feb 14	12.60000 -0.10	12.72	12.40	12.72	79,489
18 Feb 14	12.70500 -0.06	12.76	12.53	12.73	72,501
17 Feb 14	12.76500 +0.21	12.77	12.60	12.60	62,446
14 Feb 14	12.55500 +0.23	12.59	12.33	12.40	83,810
13 Feb 14	12.33000 -0.02	12.41	12.24	12.38	62,307
12 Feb 14	12.35000 -0.10	12.57	12.30	12.49	69,537
11 Feb 14	12.45000 +0.23	12.55	12.32	12.34	83,343
10 Feb 14	12.22000 -0.25	12.54	12.22	12.46	109,346
07 Feb 14	12.47000 +0.06	12.53	12.34	12.48	41,264
06 Feb 14	12.41500 +0.41	12.41	12.05	12.13	65,572
05 Feb 14	12.00000 -0.17	12.23	12.00	12.22	99,007
04 Feb 14	12.17000 +0.11	12.20	11.95	12.00	99,884
03 Feb 14	12.05500 -0.43	12.56	12.05	12.50	79,395
31 Jan 14	12.49000 +0.28	12.80	12.15	12.31	138,893
30 Jan 14	12.21000 +0.13	12.28	11.92	12.06	173,776
29 Jan 14	12.08000 +0.08	12.32	11.95	12.28	268,060
28 Jan 14	12.00000 -0.27	12.35	11.41	12.21	543,658
27 Jan 14	12.26500 -0.57	12.62	12.12	12.62	186,550
24 Jan 14	12.83500 -0.31	13.19	12.72	13.00	160,059
23 Jan 14	13.15000 -0.24	13.36	13.10	13.30	62,078
22 Jan 14	13.38500 +0.16	13.41	13.15	13.31	64,549
21 Jan 14	13.22500 +0.03	13.25	13.01	13.16	68,485
20 Jan 14	13.20000 -0.20	13.50	13.11	13.39	72,211
17 Jan 14	13.39500 -0.01	13.50	13.31	13.40	99,458
16 Jan 14	13.40500 +0.54	13.53	12.77	12.90	229,910
15 Jan 14	12.86500 +0.28	12.88	12.65	12.66	175,924
14 Jan 14	12.58000 +0.18	12.58	12.31	12.35	85,101
13 Jan 14	12.40000 +0.09	12.47	12.26	12.30	63,419
10 Jan 14	12.30500 +0.01	12.40	12.23	12.32	84,897
09 Jan 14	12.30000 +0.09	12.46	12.22	12.22	121,347
08 Jan 14	12.21500 -0.01	12.35	12.18	12.30	101,010
07 Jan 14	12.23000 -0.06	12.35	12.23	12.35	56,832
06 Jan 14	12.28500 +0.11	12.35	12.15	12.15	57,661
03 Jan 14	12.17500 -0.02	12.24	12.10	12.14	47,425
02 Jan 14	12.20000 -0.15	12.39	12.14	12.35	64,002
30 Dec 13	12.35000 +0.27	12.36	12.07	12.07	49,524
27 Dec 13	12.08000 -0.14	12.25	12.08	12.13	70,525
23 Dec 13	12.21500 +0.12	12.25	12.08	12.19	81,382
20 Dec 13	12.09500 +0.27	12.34	11.85	12.10	203,961
19 Dec 13	11.83000 -0.10	12.08	11.67	12.07	95,183
18 Dec 13	11.93000 +0.20	12.03	11.71	11.81	103,637
17 Dec 13	11.72500 -0.05	11.78	11.56	11.78	55,825
16 Dec 13	11.78000 +0.28	11.80	11.41	11.50	104,861
13 Dec 13	11.50000 +0.08	11.62	11.35	11.40	50,341
12 Dec 13	11.42000 -0.37	11.82	11.42	11.75	74,366
11 Dec 13	11.79000 -0.08	11.97	11.77	11.85	52,119
10 Dec 13	11.87000 -0.03	11.99	11.78	11.93	53,796
09 Dec 13	11.90000 +0.16	12.06	11.80	11.80	74,336
06 Dec 13	11.73500 +0.20	11.74	11.55	11.61	80,632
05 Dec 13	11.53500 +0.03	11.77	11.43	11.43	153,456
04 Dec 13	11.50000 -0.44	11.85	11.25	11.85	253,758
03 Dec 13	11.94500 -0.10	12.10	11.88	12.06	77,760
02 Dec 13	12.04500 -0.11	12.15	11.88	12.11	78,551
29 Nov 13	12.15500 -0.01	12.20	11.97	12.06	57,282
28 Nov 13	12.16500 -0.07	12.31	12.10	12.24	33,167
27 Nov 13	12.24000 +0.02	12.41	12.10	12.30	117,975
26 Nov 13	12.21500 +0.19	12.32	11.81	11.90	174,789
25 Nov 13	12.02000 -0.18	12.27	11.73	12.22	201,650
22 Nov 13	12.20500 -0.16	12.38	12.11	12.37	83,834
21 Nov 13	12.36500 -0.14	12.47	12.19	12.47	104,678
20 Nov 13	12.50500 -0.22	12.70	11.86	12.66	315,760
19 Nov 13	12.72000 +0.02	12.76	12.57	12.68	88,649
18 Nov 13	12.70000 -0.06	12.78	12.65	12.75	107,673
15 Nov 13	12.76000 -0.05	12.80	12.70	12.76	65,913
14 Nov 13	12.81000 +0.11	12.90	12.72	12.81	114,577
13 Nov 13	12.70000 -0.03	12.82	12.56	12.80	132,827
12 Nov 13	12.73500 -0.26	13.10	12.65	13.09	113,243
11 Nov 13	12.99500 +0.18	13.09	12.81	12.82	69,359
08 Nov 13	12.81500 -0.11	12.86	12.57	12.77	82,160
07 Nov 13	12.92500 -0.06	13.05	12.85	13.05	90,708
06 Nov 13	12.99000 +0.30	13.05	12.70	12.70	80,178
05 Nov 13	12.69500 -0.28	12.99	12.62	12.99	94,921
04 Nov 13	12.98000 +0.10	13.02	12.74	12.86	83,037
01 Nov 13	12.88000 -0.01	12.90	12.69	12.90	68,562
31 Oct 13	12.88500 -0.11	12.98	12.75	12.95	77,694
30 Oct 13	13.00000 +0.02	13.10	12.90	13.02	121,707
29 Oct 13	12.97500 +0.37	12.98	12.56	12.60	154,887
28 Oct 13	12.61000 +0.01	12.62	12.26	12.56	236,566
25 Oct 13	12.59500 -1.24	13.55	12.60	13.45	403,995
24 Oct 13	13.84000 +0.36	13.84	13.48	13.57	142,470
23 Oct 13	13.47500 +0.43	13.60	13.07	13.07	166,559
22 Oct 13	13.05000 +0.60	13.29	12.46	12.49	232,125
21 Oct 13	12.45500 +0.41	12.45	12.05	12.15	188,898
18 Oct 13	12.04500 +0.03	12.11	11.98	12.05	143,296
17 Oct 13	12.01000 -0.02	12.18	11.91	12.08	151,590
16 Oct 13	12.03500 -0.22	12.25	11.95	12.25	148,474
15 Oct 13	12.25500 +0.10	12.31	11.95	12.21	140,688
14 Oct 13	12.15500 +0.06	12.15	11.94	12.07	117,665
11 Oct 13	12.09000 +0.07	12.09	11.42	12.02	203,699
10 Oct 13	12.02000 +0.18	12.02	11.84	11.90	133,128
09 Oct 13	11.84000 -0.14	11.91	11.77	11.90	119,300
08 Oct 13	11.97500 +0.31	11.98	11.68	11.73	67,969
07 Oct 13	11.66500 -0.06	11.73	11.57	11.65	70,359
04 Oct 13	11.72000 +0.15	11.74	11.57	11.62	53,959
03 Oct 13	11.57500 -0.08	11.70	11.55	11.67	49,687
02 Oct 13	11.65500 -0.07	11.76	11.60	11.73	75,318
01 Oct 13	11.73000 +0.17	11.77	11.50	11.56	66,950
30 Sep 13	11.56000 -0.13	11.69	11.31	11.64	102,420
27 Sep 13	11.69500 +0.30	11.69	11.22	11.43	205,021
26 Sep 13	11.40000 +0.22	11.46	10.53	11.07	172,203
25 Sep 13	11.18000 +0.02	11.19	11.06	11.17	36,777
24 Sep 13	11.16000 +0.09	11.18	11.06	11.10	40,281
23 Sep 13	11.07000 +0.17	11.15	10.82	10.83	64,654
20 Sep 13	10.90000 -0.04	11.04	10.70	10.90	238,411
19 Sep 13	10.93500 -0.11	11.16	10.94	11.13	88,023
18 Sep 13	11.05000 -0.15	11.26	10.94	11.26	54,408
17 Sep 13	11.20500 +0.01	11.20	11.13	11.15	52,124
16 Sep 13	11.20000 +0.14	11.22	11.14	11.14	68,963
13 Sep 13	11.06000 +0.03	11.19	10.98	10.99	67,397
12 Sep 13	11.03500 -0.07	11.11	10.77	11.09	62,405
11 Sep 13	11.10500 -0.16	11.32	11.10	11.31	103,284
10 Sep 13	11.26000 +0.42	11.31	10.93	11.00	177,058
09 Sep 13	10.84000 +0.15	10.91	10.71	10.71	70,850
06 Sep 13	10.69500 -0.05	10.78	10.62	10.77	71,892
05 Sep 13	10.74000 +0.34	10.74	10.38	10.39	73,823
04 Sep 13	10.40000 -0.02	10.49	10.26	10.43	54,864
03 Sep 13	10.42000 -0.01	10.50	10.40	10.45	41,612
02 Sep 13	10.43000 +0.09	10.43	10.28	10.33	67,963
30 Aug 13	10.34000 -0.05	10.41	10.30	10.40	46,081
29 Aug 13	10.38500 +0.32	10.39	10.08	10.08	68,320
28 Aug 13	10.06500 -0.18	10.25	9.87	10.16	142,876
27 Aug 13	10.24000 -0.28	10.49	9.98	10.49	141,557
26 Aug 13	10.52500 -0.23	10.79	10.44	10.79	106,915
23 Aug 13	10.75500 +0.07	10.78	10.55	10.75	58,013
22 Aug 13	10.68500 +0.27	10.72	10.40	10.40	78,005
21 Aug 13	10.42000 -0.06	10.52	10.39	10.48	60,350
20 Aug 13	10.48500 -0.13	10.64	10.35	10.62	144,759
19 Aug 13	10.61000 +0.06	10.62	10.45	10.58	102,560
16 Aug 13	10.55000 +0.11	10.65	10.28	10.45	102,002
15 Aug 13	10.44000 +0.14	10.73	10.24	10.32	151,766
14 Aug 13	10.30000 +0.00	10.34	10.16	10.27	67,441
13 Aug 13	10.30000 +0.06	10.45	9.88	10.25	183,698
12 Aug 13	10.24000 +0.24	10.27	10.06	10.08	134,750
09 Aug 13	10.00000 +0.06	10.05	9.92	9.99	67,814
08 Aug 13	9.94100 +0.03	10.00	9.86	9.87	36,336
07 Aug 13	9.91000 +0.16	9.95	9.68	9.69	61,560
06 Aug 13	9.75000 +0.00	9.95	9.72	9.72	81,136
05 Aug 13	9.74700 +0.05	9.78	9.66	9.68	67,400
02 Aug 13	9.69400 +0.07	9.74	9.63	9.74	30,800
01 Aug 13	9.62700 +0.20	9.72	9.40	9.40	97,284
31 Jul 13	9.42600 +0.03	9.49	9.32	9.39	96,534
30 Jul 13	9.40000 -0.09	9.56	9.40	9.55	94,662
29 Jul 13	9.49000 +0.10	9.64	9.39	9.45	52,852
26 Jul 13	9.39300 -0.01	9.48	9.34	9.48	40,149
25 Jul 13	9.40000 +0.09	9.47	9.29	9.31	45,352
24 Jul 13	9.30800 -0.02	9.44	9.30	9.35	44,192
23 Jul 13	9.33000 -0.06	9.40	9.30	9.38	39,252
22 Jul 13	9.38800 -0.07	9.47	9.32	9.45	34,879
19 Jul 13	9.45600 -0.02	9.56	9.35	9.49	62,855
18 Jul 13	9.48100 +0.15	9.50	9.31	9.33	55,629
17 Jul 13	9.33000 -0.01	9.36	9.18	9.35	53,926
16 Jul 13	9.33900 +0.14	9.34	9.16	9.20	59,151
15 Jul 13	9.20000 -0.08	9.38	9.19	9.28	61,701
12 Jul 13	9.28100 +0.24	9.44	8.93	9.05	222,401
11 Jul 13	9.04000 +0.18	9.04	8.84	8.94	172,057
10 Jul 13	8.85700 -0.42	9.30	8.86	9.30	255,188
09 Jul 13	9.28200 -0.12	9.47	9.26	9.44	90,307
08 Jul 13	9.39800 +0.14	9.47	9.18	9.26	56,367
05 Jul 13	9.25600 -0.12	9.46	9.24	9.43	45,206
04 Jul 13	9.38000 +0.17	9.41	9.25	9.25	56,586
03 Jul 13	9.21400 -0.01	9.26	9.01	9.14	51,828
02 Jul 13	9.22700 -0.27	9.50	9.19	9.44	114,764
01 Jul 13	9.50000 +0.00	9.57	9.10	9.57	166,376
28 Jun 13	9.49700 -0.12	9.68	9.39	9.67	47,287
27 Jun 13	9.61600 +0.21	9.62	9.37	9.50	83,707
26 Jun 13	9.40500 +0.14	9.54	9.20	9.20	122,905
25 Jun 13	9.26100 +0.44	9.28	8.80	8.80	110,600
24 Jun 13	8.82100 -0.43	9.36	8.79	9.27	219,877
21 Jun 13	9.25000 -0.82	9.99	9.12	9.99	399,953
20 Jun 13	10.07000 -0.07	10.14	9.78	10.02	127,849
19 Jun 13	10.14000 -0.01	10.30	10.05	10.11	140,235
18 Jun 13	10.15500 +0.02	10.19	9.98	10.07	89,958
17 Jun 13	10.13000 +0.04	10.19	10.07	10.14	86,810
14 Jun 13	10.09000 +0.27	10.19	9.81	9.81	151,272
13 Jun 13	9.82400 +0.10	9.83	9.42	9.57	109,584
12 Jun 13	9.72700 +0.00	9.78	9.60	9.61	81,941
11 Jun 13	9.72500 -0.01	9.78	9.62	9.69	153,471
10 Jun 13	9.73300 +0.36	9.74	9.38	9.38	251,554
07 Jun 13	9.37500 +0.16	9.42	9.20	9.20	80,676
06 Jun 13	9.21700 -0.01	9.26	9.18	9.18	94,337
05 Jun 13	9.23100 -0.01	9.32	9.05	9.10	119,009
04 Jun 13	9.24000 -0.01	9.26	9.19	9.20	88,993
03 Jun 13	9.25000 -0.15	9.37	9.20	9.32	87,042
31 May 13	9.40400 +0.00	9.45	9.25	9.38	104,940
30 May 13	9.40100 +0.06	9.40	9.25	9.35	76,220
29 May 13	9.34000 -0.20	9.54	9.30	9.54	146,873
28 May 13	9.54100 +0.06	9.57	9.42	9.44	116,585
27 May 13	9.47700 +0.31	9.49	9.19	9.19	103,515
24 May 13	9.17000 +0.18	9.18	8.95	8.95	79,390
23 May 13	8.98900 -0.26	9.03	8.74	9.03	133,812
22 May 13	9.24600 +0.06	9.30	9.15	9.17	69,956
21 May 13	9.18300 -0.01	9.20	9.13	9.20	103,211
20 May 13	9.19600 +0.08	9.21	9.12	9.15	60,704
17 May 13	9.12000 +0.02	9.18	9.06	9.10	208,508
16 May 13	9.10000 -0.01	9.12	9.03	9.10	96,892
15 May 13	9.10700 -0.02	9.15	9.01	9.02	95,105
14 May 13	9.13100 +0.06	9.18	9.03	9.08	122,951
13 May 13	9.07300 +0.21	9.07	8.88	8.88	101,729
10 May 13	8.86700 +0.15	8.90	8.77	8.77	122,772
09 May 13	8.71400 +0.18	8.78	8.33	8.52	136,166
08 May 13	8.53600 -0.53	8.94	8.48	8.77	317,916
07 May 13	9.06500 +0.17	9.15	8.91	8.92	133,177
06 May 13	8.89000 +0.16	8.92	8.76	8.80	71,403
03 May 13	8.73000 -0.10	8.85	8.73	8.81	69,213
02 May 13	8.82600 +0.12	8.83	8.70	8.73	76,126
30 Apr 13	8.70900 +0.04	8.72	8.60	8.71	54,131
29 Apr 13	8.66500 +0.06	8.71	8.61	8.62	37,235
26 Apr 13	8.61000 -0.09	8.70	8.58	8.70	78,098
25 Apr 13	8.70000 -0.01	8.71	8.63	8.66	103,531
24 Apr 13	8.71000 +0.15	8.71	8.46	8.51	179,540
23 Apr 13	8.55700 +0.43	8.68	8.10	8.10	209,157
22 Apr 13	8.13000 -0.01	8.29	8.10	8.10	57,262
19 Apr 13	8.14200 +0.02	8.15	8.07	8.07	67,648
18 Apr 13	8.12300 -0.09	8.19	8.07	8.14	90,104
17 Apr 13	8.21000 +0.18	8.32	7.95	8.08	160,086
16 Apr 13	8.02900 +0.00	8.09	7.96	7.98	67,948
15 Apr 13	8.03300 -0.09	8.11	7.94	8.06	80,069
12 Apr 13	8.12300 -0.01	8.14	8.04	8.13	69,920
11 Apr 13	8.13300 +0.05	8.17	7.99	8.04	85,429
10 Apr 13	8.08200 +0.19	8.08	7.88	7.88	63,199
09 Apr 13	7.89000 +0.07	7.93	7.82	7.86	40,904
08 Apr 13	7.82000 -0.03	7.90	7.73	7.90	87,876
05 Apr 13	7.85400 -0.15	8.02	7.85	8.02	104,831
04 Apr 13	8.00500 -0.01	8.05	7.98	8.01	59,228
03 Apr 13	8.01200 -0.04	8.08	8.01	8.05	64,974
02 Apr 13	8.05000 +0.00	8.14	8.01	8.01	80,219
28 Mar 13	8.05300 +0.08	8.14	7.90	7.94	136,214
27 Mar 13	7.97800 +0.32	8.00	7.66	7.70	138,458
26 Mar 13	7.65500 +0.06	7.70	7.55	7.55	98,037
25 Mar 13	7.60000 +0.14	7.62	7.43	7.43	116,658
22 Mar 13	7.46000 -0.11	7.51	7.42	7.48	136,808
21 Mar 13	7.57100 -0.05	7.64	7.48	7.64	57,986
20 Mar 13	7.61700 +0.05	7.64	7.54	7.55	80,021
19 Mar 13	7.56500 +0.04	7.59	7.52	7.59	45,796
18 Mar 13	7.52400 -0.05	7.57	7.42	7.48	72,935
15 Mar 13	7.57100 -0.01	7.64	7.53	7.54	96,535
14 Mar 13	7.57700 -0.05	7.66	7.51	7.62	146,200
13 Mar 13	7.62600 -0.06	7.68	7.61	7.65	37,302
12 Mar 13	7.68200 +0.05	7.72	7.62	7.67	82,427
11 Mar 13	7.63700 -0.01	7.67	7.58	7.66	83,871
08 Mar 13	7.64700 +0.06	7.68	7.50	7.50	81,326
07 Mar 13	7.58800 +0.05	7.65	7.55	7.59	52,456
06 Mar 13	7.54000 -0.11	7.69	7.50	7.69	90,028
05 Mar 13	7.65000 +0.04	7.82	7.61	7.63	106,975
04 Mar 13	7.61000 +0.05	7.67	7.41	7.45	144,611
01 Mar 13	7.55600 -0.13	7.65	7.41	7.65	87,301
28 Feb 13	7.68700 -0.04	7.78	7.55	7.71	74,960
27 Feb 13	7.73000 +0.09	7.73	7.56	7.63	73,368
26 Feb 13	7.63600 -0.22	7.76	7.45	7.76	244,592
25 Feb 13	7.85700 -0.21	8.09	7.85	8.07	115,937
22 Feb 13	8.06900 +0.04	8.11	7.97	7.97	48,717
21 Feb 13	8.03100 -0.22	8.23	7.82	8.22	134,531
20 Feb 13	8.25000 +0.19	8.32	8.06	8.10	150,937
19 Feb 13	8.06000 +0.05	8.12	7.98	8.01	85,031
18 Feb 13	8.01000 +0.02	8.01	7.95	7.98	46,421
15 Feb 13	7.98900 -0.08	8.18	7.96	8.02	73,458
14 Feb 13	8.06400 -0.06	8.17	8.05	8.11	74,307
13 Feb 13	8.12800 +0.20	8.13	7.93	7.94	93,933
12 Feb 13	7.93300 +0.00	7.97	7.89	7.89	72,189
11 Feb 13	7.92900 +0.00	8.05	7.90	7.92	73,635
08 Feb 13	7.93000 +0.04	7.97	7.87	7.91	67,057
07 Feb 13	7.89000 -0.17	8.15	7.87	8.10	125,326
06 Feb 13	8.06300 -0.19	8.29	8.01	8.29	121,166
05 Feb 13	8.25700 +0.07	8.26	8.11	8.20	72,395
04 Feb 13	8.18900 +0.10	8.22	8.12	8.12	125,818
01 Feb 13	8.09000 +0.03	8.22	8.06	8.08	176,115
31 Jan 13	8.05500 -0.19	8.23	7.93	8.20	213,742
30 Jan 13	8.24900 -0.13	8.34	8.20	8.30	179,344
29 Jan 13	8.37500 -0.11	8.45	8.23	8.45	169,723
28 Jan 13	8.48500 +0.07	8.50	8.41	8.45	93,480
25 Jan 13	8.41200 +0.10	8.41	8.24	8.32	98,383
24 Jan 13	8.30900 -0.12	8.43	8.19	8.35	128,161
23 Jan 13	8.43200 +0.01	8.47	8.23	8.42	99,815
22 Jan 13	8.41900 +0.17	8.49	8.22	8.27	162,725
21 Jan 13	8.25000 +0.15	8.25	8.04	8.10	147,520
18 Jan 13	8.09500 +0.20	8.15	7.77	7.85	201,002
17 Jan 13	7.90000 +0.29	7.90	7.64	7.64	116,089
16 Jan 13	7.61200 +0.05	7.69	7.43	7.58	120,376
15 Jan 13	7.56100 -0.17	7.74	7.56	7.74	43,519
14 Jan 13	7.72800 +0.03	7.83	7.70	7.72	48,052
11 Jan 13	7.69800 +0.00	7.83	7.63	7.63	51,197
10 Jan 13	7.69400 -0.08	7.77	7.64	7.77	49,360
09 Jan 13	7.77400 -0.03	7.89	7.68	7.89	75,415
08 Jan 13	7.80700 -0.04	7.90	7.80	7.85	47,120
07 Jan 13	7.84800 -0.01	7.88	7.75	7.82	56,700
04 Jan 13	7.85400 +0.25	7.88	7.60	7.63	97,701
03 Jan 13	7.60100 -0.11	7.66	7.57	7.65	86,503
02 Jan 13	7.70600 +0.32	7.71	7.40	7.44	75,888
28 Dec 12	7.38200 -0.11	7.50	7.35	7.50	52,058
27 Dec 12	7.49200 -0.01	7.54	7.41	7.50	58,419
21 Dec 12	7.50400 -0.16	7.65	7.34	7.60	264,428
20 Dec 12	7.66200 -0.11	7.77	7.60	7.77	104,621
19 Dec 12	7.77000 +0.11	7.77	7.65	7.66	99,624
18 Dec 12	7.65700 -0.11	7.77	7.61	7.77	108,376
17 Dec 12	7.77000 -0.06	7.90	7.70	7.90	57,067
14 Dec 12	7.83200 -0.08	7.91	7.80	7.91	37,567
13 Dec 12	7.91000 +0.06	7.92	7.84	7.88	88,885
12 Dec 12	7.84900 +0.05	7.85	7.78	7.83	67,148
11 Dec 12	7.79900 +0.10	7.80	7.55	7.64	143,787
10 Dec 12	7.70200 -0.11	7.84	7.68	7.76	63,737
07 Dec 12	7.81000 -0.04	7.90	7.76	7.85	73,339
06 Dec 12	7.85000 -0.01	7.89	7.71	7.86	108,174
05 Dec 12	7.86000 +0.06	7.89	7.77	7.84	60,825
04 Dec 12	7.80000 -0.20	7.94	7.61	7.92	110,527
03 Dec 12	7.99800 +0.11	8.00	7.87	7.93	85,189
30 Nov 12	7.88900 -0.09	7.99	7.78	7.99	178,070
29 Nov 12	7.98100 +0.09	7.98	7.89	7.94	105,037
28 Nov 12	7.89200 +0.01	7.95	7.79	7.80	92,991
27 Nov 12	7.88500 +0.10	7.94	7.76	7.82	149,413
26 Nov 12	7.78300 +0.01	7.81	7.66	7.80	109,625
23 Nov 12	7.77000 +0.22	7.79	7.62	7.65	170,359
22 Nov 12	7.54800 +0.10	7.55	7.43	7.46	82,117
21 Nov 12	7.44900 +0.00	7.45	7.39	7.41	53,433
20 Nov 12	7.45000 +0.09	7.47	7.36	7.36	70,100
19 Nov 12	7.36000 +0.07	7.37	7.28	7.29	71,799
16 Nov 12	7.28800 +0.01	7.45	7.15	7.25	188,398
15 Nov 12	7.27600 -0.04	7.35	7.10	7.24	152,887
14 Nov 12	7.31900 -0.15	7.48	7.25	7.48	84,277
13 Nov 12	7.46500 +0.20	7.50	7.25	7.29	149,500
12 Nov 12	7.26600 +0.30	7.29	7.04	7.05	161,754
09 Nov 12	6.96900 -0.05	7.12	6.81	7.01	220,839
08 Nov 12	7.02300 -0.46	7.64	6.89	7.52	385,067
07 Nov 12	7.48300 -0.19	7.80	7.40	7.70	244,039
06 Nov 12	7.66900 +0.16	7.67	7.44	7.50	186,136
05 Nov 12	7.51400 +0.11	7.51	7.39	7.41	136,986
02 Nov 12	7.40000 +0.16	7.40	7.14	7.28	166,431
01 Nov 12	7.23800 -0.07	7.38	7.15	7.37	112,354
31 Oct 12	7.30400 +0.05	7.40	7.30	7.31	162,418
30 Oct 12	7.25000 +0.03	7.33	7.14	7.18	128,797
29 Oct 12	7.22000 +0.17	7.22	7.07	7.09	106,012
26 Oct 12	7.04600 +0.05	7.05	6.90	6.98	56,104
25 Oct 12	6.99700 +0.04	7.10	6.89	6.89	104,199
24 Oct 12	6.95600 +0.21	6.96	6.70	6.78	76,986
23 Oct 12	6.74900 -0.18	6.95	6.67	6.95	156,457
22 Oct 12	6.92900 +0.15	6.93	6.73	6.82	76,651
19 Oct 12	6.78000 -0.05	6.85	6.63	6.82	116,390
18 Oct 12	6.82900 -0.12	6.97	6.72	6.91	106,022
17 Oct 12	6.94800 +0.04	6.96	6.82	6.86	124,570
16 Oct 12	6.90500 +0.27	6.97	6.68	6.73	207,922
15 Oct 12	6.63900 +0.13	6.70	6.43	6.45	120,811
12 Oct 12	6.50600 +0.13	6.51	6.30	6.30	151,536
11 Oct 12	6.37700 +0.04	6.42	6.24	6.24	134,081
10 Oct 12	6.33400 -0.03	6.39	6.24	6.39	53,900
09 Oct 12	6.36700 +0.01	6.41	6.27	6.41	87,279
08 Oct 12	6.35700 +0.06	6.41	6.15	6.30	109,833
05 Oct 12	6.29700 +0.03	6.32	6.20	6.24	70,497
04 Oct 12	6.27000 -0.05	6.35	6.18	6.31	96,522
03 Oct 12	6.31900 +0.15	6.35	6.15	6.15	48,430
02 Oct 12	6.17200 +0.01	6.22	6.10	6.15	115,594
01 Oct 12	6.16200 +0.26	6.16	5.83	5.90	178,391
28 Sep 12	5.90300 +0.12	5.90	5.75	5.86	54,147
27 Sep 12	5.77900 -0.10	5.94	5.75	5.88	61,236
26 Sep 12	5.88000 -0.07	5.97	5.84	5.95	118,615
25 Sep 12	5.95000 +0.06	5.95	5.83	5.86	61,163
24 Sep 12	5.89100 +0.01	5.95	5.88	5.95	27,438
21 Sep 12	5.88100 -0.08	6.00	5.88	6.00	74,988
20 Sep 12	5.95900 -0.05	6.00	5.95	6.00	18,562
19 Sep 12	6.01000 +0.09	6.06	5.90	5.92	171,383
18 Sep 12	5.91900 +0.09	5.92	5.83	5.83	36,686
17 Sep 12	5.82700 -0.07	5.90	5.77	5.89	29,743
14 Sep 12	5.89900 -0.03	5.99	5.89	5.97	39,831
13 Sep 12	5.93100 +0.00	5.96	5.87	5.95	50,081
12 Sep 12	5.93000 +0.14	5.94	5.78	5.80	72,976
11 Sep 12	5.78800 -0.03	5.82	5.77	5.78	24,654
10 Sep 12	5.81500 -0.02	5.88	5.77	5.80	64,208
07 Sep 12	5.83600 -0.01	5.93	5.80	5.87	59,734
06 Sep 12	5.84900 +0.11	5.89	5.66	5.82	135,660
05 Sep 12	5.74300 -0.19	5.93	5.74	5.93	66,633
04 Sep 12	5.92900 -0.02	5.95	5.86	5.87	51,835
03 Sep 12	5.95000 +0.01	5.95	5.88	5.92	22,818
31 Aug 12	5.93800 +0.08	5.98	5.83	5.85	26,715
30 Aug 12	5.85500 -0.07	5.91	5.85	5.89	15,108
29 Aug 12	5.92700 -0.02	5.96	5.90	5.93	30,416
28 Aug 12	5.94500 -0.04	5.98	5.90	5.92	66,513
27 Aug 12	5.98600 +0.09	6.10	5.89	5.94	90,419
24 Aug 12	5.89300 +0.00	5.91	5.85	5.91	95,425
23 Aug 12	5.89000 +0.04	5.96	5.89	5.90	91,700
22 Aug 12	5.85000 -0.11	5.94	5.82	5.91	85,834
21 Aug 12	5.96400 -0.05	6.03	5.95	5.99	62,289
20 Aug 12	6.01800 +0.15	6.04	5.86	5.90	194,502
17 Aug 12	5.86800 +0.05	5.88	5.78	5.81	62,292
16 Aug 12	5.81800 +0.01	5.83	5.75	5.82	46,270
15 Aug 12	5.80400 +0.01	5.83	5.73	5.80	83,422
14 Aug 12	5.79000 -0.01	5.91	5.79	5.85	41,165
13 Aug 12	5.80000 +0.01	5.84	5.78	5.78	37,056
10 Aug 12	5.79100 -0.02	5.81	5.73	5.80	33,920
09 Aug 12	5.81000 +0.01	5.90	5.67	5.90	104,997
08 Aug 12	5.80300 +0.00	5.90	5.70	5.76	118,097
07 Aug 12	5.80500 +0.00	5.88	5.67	5.85	114,830
06 Aug 12	5.80300 +0.13	5.86	5.65	5.69	76,786
03 Aug 12	5.67500 +0.16	5.68	5.52	5.52	143,363
02 Aug 12	5.51200 -0.09	5.61	5.50	5.61	49,625
01 Aug 12	5.60000 +0.10	5.61	5.51	5.51	66,582
31 Jul 12	5.50300 -0.06	5.61	5.50	5.54	39,759
30 Jul 12	5.56500 +0.03	5.67	5.55	5.67	69,421
27 Jul 12	5.54000 +0.04	5.55	5.40	5.52	67,266
26 Jul 12	5.50000 +0.25	5.67	5.43	5.65	230,466
25 Jul 12	5.24900 +0.05	5.25	5.16	5.16	23,925
24 Jul 12	5.20000 +0.10	5.28	5.06	5.06	40,140
23 Jul 12	5.10400 -0.31	5.33	4.98	5.33	61,041
20 Jul 12	5.41700 -0.05	5.50	5.40	5.42	28,690
19 Jul 12	5.47000 -0.04	5.58	5.44	5.55	37,118
18 Jul 12	5.51400 +0.22	5.52	5.30	5.33	62,864
17 Jul 12	5.29000 +0.04	5.34	5.18	5.25	71,007
16 Jul 12	5.25000 +0.06	5.25	5.21	5.25	24,569
13 Jul 12	5.19200 -0.02	5.24	5.16	5.22	59,950
12 Jul 12	5.21600 -0.01	5.25	5.18	5.21	56,180
11 Jul 12	5.22700 +0.04	5.23	5.12	5.15	49,030
10 Jul 12	5.19000 +0.07	5.24	5.03	5.11	141,553
09 Jul 12	5.11700 +0.04	5.12	4.99	5.07	56,860
06 Jul 12	5.08000 -0.02	5.15	5.05	5.08	50,880
05 Jul 12	5.09600 -0.04	5.16	5.03	5.15	91,004
04 Jul 12	5.13800 +0.05	5.17	5.05	5.10	62,201
03 Jul 12	5.08300 +0.10	5.10	4.98	4.98	142,985
02 Jul 12	4.98000 -0.02	5.03	4.95	5.00	59,156
29 Jun 12	5.00000 +0.07	5.01	4.96	5.01	21,765
28 Jun 12	4.93000 -0.02	4.99	4.93	4.99	17,485
27 Jun 12	4.94700 +0.03	5.02	4.94	4.99	17,988
26 Jun 12	4.92100 -0.07	5.02	4.92	4.97	22,250
25 Jun 12	4.99600 -0.02	5.05	4.95	5.05	93,522
22 Jun 12	5.02000 -0.07	5.07	5.01	5.03	32,125
21 Jun 12	5.09000 -0.02	5.12	5.06	5.12	27,058
20 Jun 12	5.11300 -0.03	5.15	5.08	5.15	62,188
19 Jun 12	5.14600 +0.10	5.15	5.05	5.08	52,069
18 Jun 12	5.04900 +0.04	5.09	4.97	5.08	54,971
15 Jun 12	5.01000 +0.09	5.05	4.90	4.90	183,600
14 Jun 12	4.92100 -0.08	5.06	4.90	5.06	37,681
13 Jun 12	5.00000 -0.02	5.09	4.92	5.08	70,346
12 Jun 12	5.01800 -0.13	5.16	5.00	5.11	100,888
11 Jun 12	5.14900 +0.12	5.19	5.11	5.19	151,824
08 Jun 12	5.03100 -0.05	5.08	4.98	5.08	58,199
07 Jun 12	5.08500 +0.03	5.10	4.94	4.96	70,033
06 Jun 12	5.05000 +0.02	5.19	5.00	5.11	109,948
05 Jun 12	5.03000 +0.37	5.08	4.67	4.70	260,000
04 Jun 12	4.65900 -0.24	4.85	4.65	4.85	121,454
01 Jun 12	4.90100 -0.26	5.25	4.89	5.14	105,289
31 May 12	5.16000 -0.17	5.31	5.11	5.31	90,035
30 May 12	5.33000 -0.10	5.44	5.31	5.44	66,544
29 May 12	5.43000 -0.07	5.54	5.34	5.51	59,592
28 May 12	5.50000 +0.05	5.54	5.50	5.51	9,876
25 May 12	5.45000 -0.05	5.50	5.39	5.47	78,605
24 May 12	5.50000 +0.03	5.50	5.43	5.50	46,024
23 May 12	5.47200 -0.11	5.49	5.35	5.49	58,210
22 May 12	5.58200 +0.18	5.58	5.44	5.45	65,979
21 May 12	5.40000 +0.04	5.43	5.31	5.35	140,934
18 May 12	5.35800 -0.11	5.48	5.35	5.43	129,050
17 May 12	5.46900 -0.36	5.80	5.46	5.80	57,915
16 May 12	5.82400 -0.23	6.06	5.81	6.03	123,573
15 May 12	6.05000 +0.00	6.08	6.04	6.04	46,661
14 May 12	6.04700 +0.02	6.09	5.98	6.00	85,441
11 May 12	6.03000 +0.20	6.05	5.76	5.89	99,187
10 May 12	5.82600 +0.06	5.89	5.83	5.84	21,548
09 May 12	5.76500 -0.18	6.02	5.76	6.02	38,996
08 May 12	5.94300 -0.06	6.02	5.94	6.02	21,957
07 May 12	5.99900 +0.01	6.03	5.65	5.83	243,298
04 May 12	5.99000 -0.15	6.13	5.96	6.08	77,141
03 May 12	6.13800 +0.02	6.17	6.06	6.11	24,183
02 May 12	6.12000 -0.10	6.22	6.01	6.20	129,501
30 Apr 12	6.22000 +0.07	6.22	6.10	6.10	66,965
27 Apr 12	6.14900 -0.02	6.16	6.10	6.11	69,847
26 Apr 12	6.16500 +0.13	6.19	5.99	6.08	91,979
25 Apr 12	6.04000 +0.04	6.14	5.99	6.07	118,776
24 Apr 12	5.99700 +0.06	6.00	5.84	5.95	49,353
23 Apr 12	5.94000 -0.06	6.00	5.83	5.99	91,333
20 Apr 12	6.00000 +0.02	6.05	5.94	6.02	84,459
19 Apr 12	5.98300 +0.00	6.00	5.85	5.99	78,384
18 Apr 12	5.98500 -0.06	6.08	5.95	6.06	55,278
17 Apr 12	6.04600 -0.05	6.12	6.04	6.08	118,433
16 Apr 12	6.09900 +0.22	6.17	5.83	5.83	418,208
13 Apr 12	5.88000 +0.07	5.89	5.79	5.84	133,433
12 Apr 12	5.81000 +0.09	5.82	5.72	5.80	77,068
11 Apr 12	5.72000 +0.02	5.79	5.63	5.68	53,456
10 Apr 12	5.70000 -0.22	5.88	5.69	5.88	100,359
05 Apr 12	5.92300 +0.09	5.92	5.76	5.83	60,937
04 Apr 12	5.83500 -0.07	5.92	5.79	5.90	145,198
03 Apr 12	5.90100 +0.22	5.92	5.66	5.66	242,035
02 Apr 12	5.68400 +0.08	5.69	5.59	5.64	43,690
30 Mar 12	5.60100 +0.04	5.63	5.52	5.57	52,035
29 Mar 12	5.55900 -0.12	5.65	5.56	5.65	37,202
28 Mar 12	5.67600 +0.02	5.75	5.62	5.66	80,408
27 Mar 12	5.65400 +0.00	5.69	5.60	5.67	63,199
26 Mar 12	5.65500 +0.11	5.66	5.53	5.62	77,665
23 Mar 12	5.54500 +0.08	5.70	5.48	5.50	93,722
22 Mar 12	5.46200 -0.02	5.60	5.35	5.56	96,667
21 Mar 12	5.48200 -0.06	5.58	5.32	5.58	68,246
20 Mar 12	5.53900 -0.14	5.68	5.54	5.68	12,786
19 Mar 12	5.68400 +0.08	5.68	5.58	5.61	40,869
16 Mar 12	5.60800 -0.04	5.72	5.61	5.66	200,596
15 Mar 12	5.64500 -0.01	5.70	5.62	5.70	31,646
14 Mar 12	5.66000 +0.03	5.72	5.63	5.68	59,992
13 Mar 12	5.63200 +0.03	5.69	5.58	5.66	73,856
12 Mar 12	5.59800 -0.01	5.66	5.59	5.62	25,343
09 Mar 12	5.60600 +0.10	5.67	5.53	5.54	40,128
08 Mar 12	5.50600 -0.10	5.66	5.49	5.65	38,441
07 Mar 12	5.61000 +0.04	5.61	5.48	5.57	60,326
06 Mar 12	5.57200 -0.20	5.75	5.53	5.72	97,404
05 Mar 12	5.76900 +0.04	5.78	5.70	5.71	45,479
02 Mar 12	5.72500 +0.05	5.72	5.57	5.70	81,203
01 Mar 12	5.68000 -0.03	5.69	5.64	5.67	49,694
29 Feb 12	5.70900 -0.05	5.80	5.68	5.79	39,810
28 Feb 12	5.75900 -0.04	5.80	5.70	5.77	43,429
27 Feb 12	5.79400 +0.03	5.82	5.62	5.70	89,854
24 Feb 12	5.76200 +0.08	5.80	5.66	5.66	50,954
23 Feb 12	5.68000 -0.05	5.73	5.65	5.71	49,619
22 Feb 12	5.72800 +0.02	5.74	5.63	5.73	64,983
21 Feb 12	5.70700 -0.12	5.81	5.62	5.81	50,155
20 Feb 12	5.83000 +0.04	5.84	5.75	5.76	41,875
17 Feb 12	5.78700 +0.05	5.85	5.75	5.78	40,092
16 Feb 12	5.74100 -0.01	5.78	5.68	5.75	28,096
15 Feb 12	5.74900 -0.03	5.85	5.74	5.80	84,850
14 Feb 12	5.78300 +0.14	5.88	5.63	5.63	116,356
13 Feb 12	5.64800 -0.04	5.69	5.49	5.68	93,034
10 Feb 12	5.68800 -0.11	5.84	5.64	5.80	180,813
09 Feb 12	5.80000 +0.16	5.85	5.68	5.73	189,370
08 Feb 12	5.64000 +0.20	5.70	5.40	5.45	329,669
07 Feb 12	5.44400 +0.01	5.53	5.36	5.45	110,246
06 Feb 12	5.43700 +0.06	5.45	5.36	5.39	104,998
03 Feb 12	5.38000 -0.02	5.46	5.33	5.33	199,274
02 Feb 12	5.39900 +0.11	5.41	5.32	5.32	84,072
01 Feb 12	5.28800 -0.05	5.49	5.25	5.40	347,301
31 Jan 12	5.33700 +0.06	5.35	5.24	5.27	62,898
30 Jan 12	5.27700 -0.07	5.30	5.25	5.29	27,892
27 Jan 12	5.35000 +0.00	5.37	5.28	5.36	36,408
26 Jan 12	5.35000 +0.01	5.43	5.33	5.38	56,382
25 Jan 12	5.34400 +0.10	5.43	5.25	5.34	83,870
24 Jan 12	5.24500 -0.11	5.35	5.20	5.32	62,836
23 Jan 12	5.35000 +0.15	5.43	5.20	5.22	217,123
20 Jan 12	5.20000 +0.05	5.22	5.11	5.15	122,161
19 Jan 12	5.15000 +0.07	5.18	5.06	5.10	139,823
18 Jan 12	5.07800 +0.23	5.08	4.80	4.87	209,896
17 Jan 12	4.85000 +0.03	4.91	4.82	4.84	89,032
16 Jan 12	4.81700 -0.05	4.92	4.76	4.87	112,139
13 Jan 12	4.87000 +0.17	4.93	4.77	4.82	324,588
12 Jan 12	4.69700 +0.11	4.75	4.65	4.70	64,183
11 Jan 12	4.58300 +0.04	4.67	4.57	4.60	23,818
10 Jan 12	4.53900 +0.04	4.70	4.54	4.55	57,410
09 Jan 12	4.50200 -0.10	4.62	4.50	4.62	41,228
06 Jan 12	4.59800 -0.11	4.72	4.55	4.70	60,790
05 Jan 12	4.70400 -0.03	4.75	4.60	4.75	29,679
04 Jan 12	4.73900 -0.09	4.84	4.70	4.84	18,091
03 Jan 12	4.83300 +0.17	4.83	4.68	4.68	45,151
02 Jan 12	4.66000 +0.10	4.68	4.53	4.53	27,759
30 Dec 11	4.56200 +0.04	4.58	4.50	4.54	15,167
29 Dec 11	4.52600 -0.04	4.60	4.50	4.60	16,032
28 Dec 11	4.56900 -0.08	4.69	4.56	4.62	19,720
27 Dec 11	4.64600 -0.03	4.67	4.63	4.66	5,459
23 Dec 11	4.68000 -0.02	4.73	4.65	4.72	6,038
22 Dec 11	4.69800 -0.05	4.80	4.69	4.75	15,716
21 Dec 11	4.74500 +0.05	4.78	4.66	4.72	47,704
20 Dec 11	4.70000 +0.26	4.75	4.41	4.46	112,066
19 Dec 11	4.44400 -0.02	4.51	4.43	4.45	29,511
16 Dec 11	4.46000 -0.15	4.67	4.45	4.66	68,817
15 Dec 11	4.61500 +0.07	4.66	4.51	4.57	17,748
14 Dec 11	4.54500 -0.06	4.61	4.51	4.60	32,514
13 Dec 11	4.60700 +0.07	4.68	4.57	4.57	26,598
12 Dec 11	4.54000 -0.16	4.77	4.53	4.69	52,342
09 Dec 11	4.69800 -0.11	4.83	4.67	4.76	33,230
08 Dec 11	4.80400 -0.01	4.92	4.80	4.88	78,083
07 Dec 11	4.81200 -0.08	4.97	4.80	4.97	43,905
06 Dec 11	4.89000 -0.08	4.96	4.89	4.94	23,131
05 Dec 11	4.96800 +0.10	5.00	4.90	4.94	34,640
02 Dec 11	4.87200 -0.02	4.96	4.84	4.96	42,174
01 Dec 11	4.88800 -0.10	5.01	4.89	5.01	25,305
30 Nov 11	4.98600 +0.01	5.05	4.87	4.95	101,702
29 Nov 11	4.98000 -0.01	5.00	4.94	4.98	32,917
28 Nov 11	4.99100 +0.15	5.09	4.84	4.84	42,228
25 Nov 11	4.84200 +0.01	4.86	4.77	4.86	17,680
24 Nov 11	4.82800 +0.12	4.85	4.74	4.80	45,746
23 Nov 11	4.71300 -0.11	4.78	4.70	4.77	32,295
22 Nov 11	4.82000 -0.08	4.93	4.79	4.92	38,743
21 Nov 11	4.90000 -0.04	4.98	4.76	4.96	59,153
18 Nov 11	4.94000 -0.05	5.03	4.86	5.01	133,815
17 Nov 11	4.99500 -0.28	5.26	4.98	5.26	112,679
16 Nov 11	5.27100 +0.13	5.29	5.09	5.16	110,535
15 Nov 11	5.13600 +0.09	5.24	4.93	5.05	125,694
14 Nov 11	5.05000 +0.02	5.14	5.02	5.08	84,181
11 Nov 11	5.03100 +0.20	5.09	4.84	4.91	75,992
10 Nov 11	4.83000 +0.04	5.00	4.74	4.79	70,226
09 Nov 11	4.78900 -0.03	4.86	4.69	4.74	81,987
08 Nov 11	4.82000 +0.12	5.15	4.66	4.70	280,360
07 Nov 11	4.69600 +0.03	4.74	4.61	4.71	26,325
04 Nov 11	4.66400 -0.19	4.85	4.65	4.85	47,621
03 Nov 11	4.85000 +0.18	4.85	4.57	4.57	52,165
02 Nov 11	4.67300 -0.06	4.82	4.64	4.81	34,075
01 Nov 11	4.73600 -0.06	4.80	4.59	4.79	65,893
31 Oct 11	4.79600 +0.04	4.84	4.76	4.82	41,526
28 Oct 11	4.75800 -0.13	4.91	4.67	4.91	63,099
27 Oct 11	4.89000 +0.10	4.93	4.84	4.90	62,385
26 Oct 11	4.79300 +0.07	4.82	4.70	4.70	55,684
25 Oct 11	4.72400 -0.07	4.79	4.72	4.79	19,264
24 Oct 11	4.79300 +0.13	4.83	4.64	4.75	75,530
21 Oct 11	4.66200 +0.16	4.66	4.50	4.55	60,016
20 Oct 11	4.50000 -0.12	4.68	4.50	4.68	43,840
19 Oct 11	4.62300 -0.17	4.82	4.60	4.79	56,241
18 Oct 11	4.79700 +0.02	4.90	4.68	4.77	57,324
17 Oct 11	4.78000 -0.12	5.10	4.71	4.98	75,231
14 Oct 11	4.90100 +0.05	4.98	4.85	4.88	29,101
13 Oct 11	4.85300 -0.06	4.98	4.80	4.98	37,823
12 Oct 11	4.91700 +0.06	4.98	4.81	4.88	98,171
11 Oct 11	4.85400 +0.00	4.90	4.80	4.90	44,072
10 Oct 11	4.85000 +0.17	4.86	4.65	4.65	21,567
07 Oct 11	4.68300 -0.02	4.88	4.68	4.82	33,469
06 Oct 11	4.70400 -0.01	4.80	4.69	4.80	34,143
05 Oct 11	4.71500 +0.08	4.77	4.64	4.70	53,532
04 Oct 11	4.63800 -0.14	4.72	4.51	4.72	76,446
03 Oct 11	4.78100 +0.11	4.78	4.63	4.65	30,980
30 Sep 11	4.66800 -0.22	4.90	4.64	4.90	41,859
29 Sep 11	4.88400 +0.12	4.90	4.70	4.78	50,855
28 Sep 11	4.76200 -0.03	4.90	4.70	4.80	70,956
27 Sep 11	4.79500 +0.17	4.87	4.74	4.84	96,905
26 Sep 11	4.62400 +0.09	4.64	4.40	4.54	183,666
23 Sep 11	4.53300 -0.17	4.80	4.51	4.80	38,540
22 Sep 11	4.70300 -0.01	4.89	4.51	4.64	167,633
21 Sep 11	4.71400 -0.03	4.85	4.70	4.84	60,674
20 Sep 11	4.74200 -0.06	4.84	4.73	4.81	26,669
19 Sep 11	4.79800 +0.12	4.86	4.61	4.70	122,336
16 Sep 11	4.67800 +0.16	4.85	4.54	4.60	408,502
15 Sep 11	4.51300 -0.02	4.64	4.51	4.64	28,065
14 Sep 11	4.53400 +0.16	4.60	4.28	4.36	81,896
13 Sep 11	4.37200 +0.07	4.39	4.18	4.29	48,806
12 Sep 11	4.30000 -0.18	4.41	4.25	4.41	86,034
09 Sep 11	4.47900 -0.28	4.76	4.48	4.76	86,677
08 Sep 11	4.76000 -0.14	4.95	4.72	4.95	77,344
07 Sep 11	4.90100 +0.25	5.04	4.76	4.80	132,962
06 Sep 11	4.65000 +0.07	4.74	4.50	4.50	34,967
05 Sep 11	4.57800 -0.24	4.81	4.49	4.75	63,502
02 Sep 11	4.81500 -0.14	4.98	4.77	4.98	38,466
01 Sep 11	4.95800 +0.00	4.97	4.88	4.88	28,409
31 Aug 11	4.95500 +0.03	4.96	4.90	4.90	50,488
30 Aug 11	4.93000 +0.09	4.97	4.84	4.90	82,354
29 Aug 11	4.83500 +0.03	4.90	4.74	4.82	34,970
26 Aug 11	4.80200 +0.01	4.91	4.62	4.86	73,568
25 Aug 11	4.79500 -0.09	5.05	4.75	4.97	64,540
24 Aug 11	4.88000 +0.05	4.93	4.83	4.92	47,664
23 Aug 11	4.83500 +0.22	4.84	4.65	4.71	57,479
22 Aug 11	4.61900 -0.03	4.70	4.52	4.56	62,825
19 Aug 11	4.64900 -0.21	4.86	4.61	4.85	84,982
18 Aug 11	4.85600 -0.04	4.96	4.84	4.93	113,469
17 Aug 11	4.90000 -0.09	5.00	4.90	5.00	72,575
16 Aug 11	4.99100 -0.14	5.14	4.90	5.13	72,230
15 Aug 11	5.13000 +0.01	5.18	5.09	5.14	71,093
12 Aug 11	5.12200 +0.16	5.17	5.00	5.10	127,267
11 Aug 11	4.96600 +0.22	5.08	4.80	4.95	176,704
10 Aug 11	4.75000 +0.18	5.13	4.70	4.97	291,622
09 Aug 11	4.56900 +0.15	4.58	3.91	4.29	408,227
08 Aug 11	4.41600 -0.27	4.68	4.40	4.50	190,826
05 Aug 11	4.68200 -0.22	4.97	4.40	4.50	322,270
04 Aug 11	4.90200 -0.22	5.33	4.80	5.21	177,551
03 Aug 11	5.11900 -0.13	5.27	5.01	5.11	181,661
02 Aug 11	5.25300 -0.16	5.49	5.25	5.35	115,129
01 Aug 11	5.41700 -0.01	5.60	5.40	5.52	135,092
29 Jul 11	5.42300 -0.02	5.49	5.35	5.40	103,031
28 Jul 11	5.44300 -0.20	5.79	5.23	5.59	267,731
27 Jul 11	5.64800 -0.08	5.76	5.63	5.75	56,088
26 Jul 11	5.72400 -0.17	5.88	5.71	5.88	121,245
25 Jul 11	5.89300 -0.11	5.95	5.82	5.90	58,631
22 Jul 11	6.00000 -0.09	6.09	5.93	6.00	60,207
21 Jul 11	6.09000 +0.12	6.09	5.94	5.96	72,524
20 Jul 11	5.96800 +0.03	6.00	5.93	5.94	59,160
19 Jul 11	5.93800 +0.24	5.98	5.67	5.67	82,710
18 Jul 11	5.70000 -0.09	5.79	5.59	5.79	132,347
15 Jul 11	5.78800 -0.16	5.97	5.79	5.88	127,382
14 Jul 11	5.95000 -0.05	5.97	5.75	5.96	90,631
13 Jul 11	6.00000 -0.03	6.10	5.93	6.00	90,519
12 Jul 11	6.03500 -0.03	6.05	5.61	6.04	263,203
11 Jul 11	6.06400 -0.28	6.35	6.05	6.32	109,658
08 Jul 11	6.34000 -0.01	6.36	6.31	6.31	59,799
07 Jul 11	6.35000 +0.05	6.40	6.25	6.30	67,950
06 Jul 11	6.30500 +0.09	6.30	6.20	6.24	51,226
05 Jul 11	6.21000 -0.04	6.25	6.15	6.20	49,314
04 Jul 11	6.25000 -0.05	6.35	6.22	6.33	67,482
01 Jul 11	6.29500 -0.15	6.49	6.27	6.45	138,372
30 Jun 11	6.45000 +0.15	6.49	6.30	6.37	90,757
29 Jun 11	6.30000 +0.02	6.39	6.28	6.33	43,824
28 Jun 11	6.27600 +0.06	6.29	6.19	6.29	38,276
27 Jun 11	6.21600 +0.05	6.34	6.17	6.23	77,278
24 Jun 11	6.16300 -0.03	6.30	6.16	6.20	54,179
23 Jun 11	6.18900 -0.07	6.30	6.18	6.30	17,782
22 Jun 11	6.26000 -0.02	6.33	6.19	6.22	33,160
21 Jun 11	6.27800 +0.15	6.28	6.16	6.20	84,604
20 Jun 11	6.13000 -0.17	6.41	6.13	6.29	114,906
17 Jun 11	6.30100 +0.10	6.34	6.15	6.24	134,190
16 Jun 11	6.20000 -0.05	6.31	6.11	6.22	75,758
15 Jun 11	6.25000 -0.19	6.48	6.22	6.48	88,239
14 Jun 11	6.44000 +0.11	6.50	6.32	6.36	180,133
13 Jun 11	6.33300 +0.20	6.39	6.11	6.20	73,600
10 Jun 11	6.13700 -0.09	6.28	6.10	6.20	71,029
09 Jun 11	6.22200 +0.17	6.28	6.01	6.01	99,770
08 Jun 11	6.05300 -0.24	6.30	6.00	6.26	134,093
07 Jun 11	6.29700 -0.01	6.38	6.20	6.38	93,440
06 Jun 11	6.31100 -0.06	6.39	6.30	6.31	36,519
03 Jun 11	6.37500 -0.09	6.57	6.35	6.50	72,518
02 Jun 11	6.47000 -0.10	6.57	6.45	6.57	44,482
01 Jun 11	6.57200 -0.01	6.65	6.51	6.60	139,815
31 May 11	6.58000 +0.11	6.60	6.47	6.52	175,066
30 May 11	6.46500 +0.12	6.55	6.36	6.36	107,017
27 May 11	6.34600 +0.06	6.41	6.25	6.30	81,420
26 May 11	6.28500 +0.13	6.29	6.18	6.18	52,195
25 May 11	6.15000 -0.12	6.27	6.12	6.27	116,317
24 May 11	6.26700 +0.07	6.33	6.24	6.29	92,709
23 May 11	6.20000 -0.27	6.44	6.20	6.40	175,193
20 May 11	6.47300 +0.11	6.49	6.35	6.35	158,713
19 May 11	6.36000 +0.13	6.40	6.21	6.25	267,668
18 May 11	6.23000 +0.20	6.26	6.11	6.11	148,850
17 May 11	6.02600 -0.22	6.29	6.03	6.22	145,065
16 May 11	6.24100 +0.24	6.24	6.01	6.09	149,977
13 May 11	6.00000 +0.10	6.07	5.93	5.93	168,493
12 May 11	5.89700 -0.09	5.94	5.85	5.91	79,562
11 May 11	5.99000 +0.01	6.00	5.94	5.99	87,610
10 May 11	5.97700 +0.10	5.98	5.82	5.82	109,554
09 May 11	5.87500 +0.24	5.95	5.60	5.60	228,087
06 May 11	5.64000 +0.00	5.70	5.58	5.58	65,719
05 May 11	5.63800 +0.16	5.64	5.48	5.52	66,483
04 May 11	5.48000 +0.05	5.64	5.48	5.51	147,947
03 May 11	5.43100 -0.01	5.47	5.40	5.42	41,091
02 May 11	5.43700 -0.11	5.55	5.42	5.51	136,405
29 Apr 11	5.54300 +0.04	5.57	5.50	5.57	48,892
28 Apr 11	5.50000 -0.15	5.65	5.46	5.63	78,782
27 Apr 11	5.65000 +0.02	5.70	5.61	5.62	30,119
26 Apr 11	5.63300 +0.05	5.66	5.56	5.59	23,070
21 Apr 11	5.57900 -0.10	5.70	5.55	5.67	59,429
20 Apr 11	5.68300 +0.04	5.80	5.65	5.65	83,882
19 Apr 11	5.64000 +0.14	5.64	5.50	5.55	42,078
18 Apr 11	5.49900 +0.01	5.55	5.47	5.50	48,702
15 Apr 11	5.48500 -0.01	5.55	5.41	5.45	70,925
14 Apr 11	5.50000 -0.07	5.65	5.50	5.59	54,524
13 Apr 11	5.57500 -0.13	5.70	5.56	5.70	73,607
12 Apr 11	5.70000 -0.20	5.86	5.68	5.86	57,611
11 Apr 11	5.90000 +0.15	5.90	5.67	5.70	130,618
08 Apr 11	5.75000 -0.05	5.81	5.71	5.75	50,488
07 Apr 11	5.80000 +0.01	5.80	5.64	5.75	99,071
06 Apr 11	5.79400 +0.07	5.80	5.64	5.73	70,275
05 Apr 11	5.72000 +0.03	5.72	5.62	5.65	60,466
04 Apr 11	5.69200 -0.02	5.72	5.64	5.72	67,992
01 Apr 11	5.70900 +0.06	5.72	5.66	5.72	30,771
31 Mar 11	5.64800 +0.11	5.68	5.49	5.51	54,976
30 Mar 11	5.53400 -0.06	5.62	5.46	5.62	77,345
29 Mar 11	5.59700 -0.08	5.72	5.50	5.70	71,553
28 Mar 11	5.68000 +0.14	5.68	5.58	5.58	33,429
25 Mar 11	5.53800 +0.01	5.59	5.48	5.59	107,621
24 Mar 11	5.52700 -0.05	5.69	5.51	5.58	193,518
23 Mar 11	5.58000 -0.10	5.64	5.52	5.62	50,441
22 Mar 11	5.67900 -0.01	5.75	5.60	5.70	70,006
21 Mar 11	5.69300 +0.33	5.70	5.52	5.61	78,537
18 Mar 11	5.36400 +0.16	5.40	5.25	5.29	233,837
17 Mar 11	5.20000 +0.08	5.22	5.12	5.15	98,279
16 Mar 11	5.11700 +0.14	5.27	5.03	5.07	296,457
15 Mar 11	4.98000 -0.26	5.13	4.67	5.13	506,303
14 Mar 11	5.23700 -0.32	5.48	5.21	5.48	385,731
11 Mar 11	5.56100 -0.18	5.68	5.56	5.68	111,673
10 Mar 11	5.74000 -0.10	5.85	5.70	5.85	126,850
09 Mar 11	5.84100 -0.09	6.00	5.84	6.00	63,322
08 Mar 11	5.93500 +0.07	5.97	5.86	5.86	53,843
07 Mar 11	5.86000 -0.23	6.08	5.86	6.08	70,322
04 Mar 11	6.08900 +0.13	6.10	5.97	6.00	143,539
03 Mar 11	5.96000 -0.02	6.00	5.91	5.99	82,662
02 Mar 11	5.98400 +0.07	5.98	5.82	5.85	73,924
01 Mar 11	5.91800 +0.15	5.97	5.80	5.84	116,470
28 Feb 11	5.77200 +0.06	5.84	5.67	5.73	62,937
25 Feb 11	5.70900 +0.13	5.79	5.61	5.61	64,318
24 Feb 11	5.57600 -0.14	5.74	5.57	5.74	130,152
23 Feb 11	5.72000 -0.10	5.84	5.66	5.78	79,817
22 Feb 11	5.82000 -0.13	5.91	5.75	5.91	114,478
21 Feb 11	5.95000 -0.05	6.02	5.92	6.02	61,408
18 Feb 11	6.00000 +0.10	6.00	5.89	5.90	114,642
17 Feb 11	5.90000 -0.04	5.95	5.87	5.92	206,032
16 Feb 11	5.94000 +0.03	5.94	5.85	5.88	117,719
15 Feb 11	5.90600 -0.03	5.94	5.87	5.94	60,463
14 Feb 11	5.94000 +0.04	5.98	5.87	5.93	75,396
11 Feb 11	5.90400 +0.04	5.93	5.84	5.87	66,701
10 Feb 11	5.86500 +0.01	5.86	5.80	5.80	74,601
09 Feb 11	5.85000 -0.03	5.91	5.84	5.91	89,950
08 Feb 11	5.88400 -0.10	6.07	5.75	6.00	248,214
07 Feb 11	5.98000 +0.15	6.02	5.86	5.87	281,346
04 Feb 11	5.83000 +0.08	5.83	5.75	5.76	86,263
03 Feb 11	5.75000 -0.04	5.79	5.72	5.79	91,029
02 Feb 11	5.78600 +0.02	5.79	5.70	5.72	60,932
01 Feb 11	5.76800 +0.19	5.77	5.60	5.65	79,731
31 Jan 11	5.57600 -0.07	5.62	5.52	5.59	66,484
28 Jan 11	5.65100 -0.04	5.76	5.65	5.65	77,461
27 Jan 11	5.69200 -0.02	5.75	5.65	5.71	54,251
26 Jan 11	5.71000 +0.05	5.74	5.66	5.70	90,640
25 Jan 11	5.65500 -0.09	5.73	5.65	5.70	63,007
24 Jan 11	5.74500 -0.08	5.85	5.62	5.85	115,747
21 Jan 11	5.82300 +0.08	5.82	5.71	5.75	130,093
20 Jan 11	5.74500 -0.01	5.80	5.65	5.79	130,978
19 Jan 11	5.75000 +0.05	5.80	5.63	5.66	164,010
18 Jan 11	5.70000 -0.02	5.80	5.62	5.75	267,460
17 Jan 11	5.71700 +0.29	5.75	5.47	5.47	339,061
14 Jan 11	5.42500 +0.10	5.46	5.37	5.38	75,252
13 Jan 11	5.32500 +0.02	5.40	5.30	5.31	99,619
12 Jan 11	5.30000 +0.06	5.30	5.20	5.21	90,585
11 Jan 11	5.23700 -0.01	5.30	5.20	5.27	78,433
10 Jan 11	5.25000 -0.11	5.35	5.25	5.32	68,641
07 Jan 11	5.35900 -0.05	5.36	5.24	5.35	115,267
06 Jan 11	5.41000 +0.02	5.43	5.36	5.43	45,185
05 Jan 11	5.38600 -0.02	5.42	5.32	5.41	78,882
04 Jan 11	5.40600 -0.02	5.47	5.41	5.45	91,512
03 Jan 11	5.42500 +0.03	5.49	5.40	5.43	41,616
30 Dec 10	5.39900 -0.05	5.45	5.34	5.45	76,623
29 Dec 10	5.45000 +0.00	5.45	5.37	5.43	51,999
28 Dec 10	5.45000 +0.10	5.45	5.35	5.39	87,347
27 Dec 10	5.35000 -0.18	5.54	5.32	5.51	143,435
23 Dec 10	5.52900 +0.02	5.55	5.47	5.52	64,538
22 Dec 10	5.50500 -0.04	5.56	5.47	5.55	82,204
21 Dec 10	5.54700 +0.04	5.57	5.50	5.54	99,106
20 Dec 10	5.50900 -0.09	5.63	5.45	5.63	220,719
17 Dec 10	5.60000 +0.02	5.68	5.55	5.58	259,226
16 Dec 10	5.58000 +0.09	5.58	5.47	5.50	106,437
15 Dec 10	5.48600 -0.03	5.54	5.48	5.50	164,030
14 Dec 10	5.52000 +0.01	5.59	5.46	5.56	135,573
13 Dec 10	5.50900 -0.11	5.64	5.45	5.60	223,199
10 Dec 10	5.62000 -0.02	5.69	5.60	5.65	124,222
09 Dec 10	5.64000 -0.06	5.80	5.57	5.77	246,869
08 Dec 10	5.70000 +0.04	5.81	5.68	5.70	309,492
07 Dec 10	5.66000 +0.07	5.84	5.65	5.65	421,458
06 Dec 10	5.58900 +0.19	5.60	5.44	5.45	398,362
03 Dec 10	5.40000 +0.00	5.41	5.35	5.40	300,573
02 Dec 10	5.40000 +0.09	5.40	5.34	5.35	219,414
01 Dec 10	5.31000 +0.27	5.35	5.05	5.05	191,749
30 Nov 10	5.04300 -0.05	5.15	5.03	5.06	86,481
29 Nov 10	5.09100 -0.14	5.23	5.08	5.18	56,394
26 Nov 10	5.22700 -0.03	5.27	5.17	5.27	46,044
25 Nov 10	5.26000 +0.01	5.36	5.24	5.32	103,680
24 Nov 10	5.25500 +0.16	5.32	5.03	5.06	128,335
23 Nov 10	5.09700 -0.10	5.15	5.00	5.13	122,582
22 Nov 10	5.20000 -0.01	5.28	5.12	5.28	86,334
19 Nov 10	5.21400 -0.07	5.35	5.20	5.29	119,292
18 Nov 10	5.28200 +0.07	5.30	5.24	5.26	55,147
17 Nov 10	5.20900 +0.01	5.24	5.11	5.15	120,217
16 Nov 10	5.20200 -0.09	5.30	5.20	5.30	88,304
15 Nov 10	5.29100 +0.03	5.35	5.11	5.34	162,224
12 Nov 10	5.26400 +0.08	5.35	5.12	5.19	246,646
11 Nov 10	5.18400 -0.02	5.35	5.10	5.30	199,441
10 Nov 10	5.20100 -0.15	5.35	5.05	5.35	259,654
09 Nov 10	5.35000 +0.09	5.50	5.32	5.42	365,651
08 Nov 10	5.25800 +0.22	5.30	5.11	5.11	301,225
05 Nov 10	5.04000 +0.14	5.05	4.90	4.90	195,799
04 Nov 10	4.90000 +0.16	4.90	4.69	4.80	199,740
03 Nov 10	4.73800 -0.09	4.86	4.61	4.83	131,369
02 Nov 10	4.83000 +0.02	4.85	4.79	4.81	53,814
01 Nov 10	4.81000 +0.02	4.89	4.75	4.81	57,439
29 Oct 10	4.79000 +0.01	4.79	4.72	4.74	77,227
28 Oct 10	4.77900 +0.10	4.78	4.68	4.72	90,659
27 Oct 10	4.68000 +0.09	4.76	4.63	4.63	204,603
26 Oct 10	4.59100 -0.04	4.73	4.59	4.60	139,852
25 Oct 10	4.63100 +0.05	4.67	4.55	4.60	97,283
22 Oct 10	4.58400 +0.00	4.68	4.46	4.57	246,051
21 Oct 10	4.58000 +0.16	4.58	4.38	4.42	195,205
20 Oct 10	4.42000 +0.03	4.42	4.33	4.37	28,945
19 Oct 10	4.39100 -0.03	4.42	4.36	4.42	44,137
18 Oct 10	4.41700 +0.10	4.42	4.31	4.37	65,300
15 Oct 10	4.32000 -0.03	4.37	4.32	4.36	31,585
14 Oct 10	4.35500 +0.00	4.38	4.33	4.36	26,503
13 Oct 10	4.35200 +0.03	4.38	4.32	4.35	43,128
12 Oct 10	4.32100 -0.06	4.39	4.30	4.39	24,182
11 Oct 10	4.38000 +0.07	4.40	4.33	4.34	94,419
08 Oct 10	4.31300 -0.04	4.34	4.28	4.30	35,812
07 Oct 10	4.35000 -0.02	4.40	4.32	4.40	44,511
06 Oct 10	4.37000 +0.05	4.39	4.34	4.35	36,063
05 Oct 10	4.32000 +0.07	4.35	4.28	4.30	49,662
04 Oct 10	4.25000 -0.02	4.30	4.25	4.30	98,358
01 Oct 10	4.27000 +0.01	4.28	4.25	4.25	84,585
30 Sep 10	4.26000 +0.13	4.26	4.13	4.14	122,009
29 Sep 10	4.13300 +0.04	4.20	4.12	4.18	61,074
28 Sep 10	4.09000 -0.02	4.16	4.06	4.12	84,476
27 Sep 10	4.10800 +0.01	4.18	4.11	4.18	48,123
24 Sep 10	4.10000 -0.02	4.15	4.08	4.15	112,712
23 Sep 10	4.12000 -0.03	4.22	4.12	4.22	82,529
22 Sep 10	4.15000 -0.05	4.25	4.15	4.25	22,702
21 Sep 10	4.20000 -0.01	4.24	4.10	4.23	66,611
20 Sep 10	4.20900 +0.09	4.24	4.12	4.19	64,493
17 Sep 10	4.12000 -0.01	4.22	4.05	4.14	261,542
16 Sep 10	4.12500 -0.16	4.30	4.12	4.25	251,618
15 Sep 10	4.28100 -0.02	4.33	4.26	4.30	47,460
14 Sep 10	4.30000 -0.10	4.40	4.16	4.40	157,295
13 Sep 10	4.40000 -0.01	4.42	4.37	4.42	86,191
10 Sep 10	4.41000 -0.08	4.49	4.37	4.49	61,612
09 Sep 10	4.48900 +0.01	4.50	4.40	4.43	13,968
08 Sep 10	4.48000 +0.06	4.48	4.37	4.40	31,693
07 Sep 10	4.42000 -0.08	4.51	4.38	4.51	21,108
06 Sep 10	4.50000 +0.04	4.54	4.40	4.40	68,524
03 Sep 10	4.45900 -0.04	4.48	4.40	4.46	38,151
02 Sep 10	4.49500 +0.01	4.49	4.37	4.42	22,755
01 Sep 10	4.49000 +0.10	4.49	4.34	4.43	60,989
31 Aug 10	4.38900 +0.00	4.40	4.34	4.40	15,978
30 Aug 10	4.39000 -0.05	4.40	4.37	4.37	7,626
27 Aug 10	4.44100 +0.03	4.45	4.37	4.40	27,675
26 Aug 10	4.40700 +0.11	4.47	4.30	4.30	35,009
25 Aug 10	4.30000 -0.09	4.40	4.30	4.38	66,948
24 Aug 10	4.39000 -0.14	4.47	4.38	4.45	46,571
23 Aug 10	4.52700 +0.03	4.54	4.43	4.50	39,122
20 Aug 10	4.49900 -0.03	4.57	4.45	4.50	33,533
19 Aug 10	4.53200 -0.05	4.59	4.50	4.59	66,774
18 Aug 10	4.58000 +0.10	4.58	4.49	4.50	111,089
17 Aug 10	4.48000 -0.03	4.53	4.48	4.50	38,896
16 Aug 10	4.50900 +0.06	4.55	4.43	4.55	122,738
13 Aug 10	4.45100 +0.00	4.53	4.41	4.52	74,277
12 Aug 10	4.44900 +0.00	4.45	4.35	4.45	66,062
11 Aug 10	4.45000 -0.18	4.61	4.44	4.61	165,137
10 Aug 10	4.62700 +0.08	4.65	4.52	4.63	191,723
09 Aug 10	4.55000 +0.03	4.58	4.48	4.58	138,476
06 Aug 10	4.52000 +0.04	4.55	4.43	4.45	140,252
05 Aug 10	4.48000 +0.03	4.48	4.41	4.45	80,765
04 Aug 10	4.44500 +0.09	4.45	4.17	4.30	98,052
03 Aug 10	4.36000 -0.02	4.44	4.36	4.43	63,088
02 Aug 10	4.38000 -0.04	4.46	4.35	4.35	141,672
30 Jul 10	4.42000 +0.13	4.44	4.24	4.26	149,183
29 Jul 10	4.29500 +0.13	4.32	4.17	4.24	131,301
28 Jul 10	4.16300 -0.04	4.24	4.16	4.24	38,742
27 Jul 10	4.20000 +0.10	4.32	4.05	4.05	157,641
26 Jul 10	4.10000 +0.02	4.10	4.04	4.09	171,526
23 Jul 10	4.08000 +0.03	4.17	4.04	4.05	132,732
22 Jul 10	4.05000 +0.04	4.05	3.96	4.00	37,125
21 Jul 10	4.01000 +0.00	4.05	3.97	3.97	42,530
20 Jul 10	4.00900 +0.08	4.01	3.91	3.92	119,880
19 Jul 10	3.93000 -0.04	4.01	3.92	3.95	86,146
16 Jul 10	3.97000 -0.04	4.02	3.94	4.00	103,095
15 Jul 10	4.00700 -0.02	4.04	3.99	4.00	29,629
14 Jul 10	4.02900 +0.05	4.04	3.97	4.02	102,023
13 Jul 10	3.98000 -0.07	4.07	3.98	4.07	147,568
12 Jul 10	4.04500 +0.04	4.07	4.00	4.00	59,759
09 Jul 10	4.00200 +0.07	4.04	4.00	4.01	38,513
08 Jul 10	3.93000 -0.03	4.05	3.93	4.02	96,416
07 Jul 10	3.95900 -0.02	4.04	3.93	3.93	59,285
06 Jul 10	3.98000 +0.07	4.00	3.90	3.97	177,611
05 Jul 10	3.91400 -0.10	4.03	3.91	4.00	98,155
02 Jul 10	4.01100 +0.16	4.01	3.85	3.93	113,299
01 Jul 10	3.85200 -0.10	3.96	3.85	3.94	84,744
30 Jun 10	3.95100 -0.06	4.14	3.87	4.00	178,016
29 Jun 10	4.00800 -0.13	4.12	3.99	4.06	58,589
28 Jun 10	4.13300 +0.04	4.15	4.03	4.03	90,632
25 Jun 10	4.09000 +0.08	4.17	4.03	4.03	139,004
24 Jun 10	4.00800 -0.13	4.22	3.94	4.22	205,213
23 Jun 10	4.13500 +0.04	4.23	4.05	4.11	204,478
22 Jun 10	4.09200 -0.04	4.23	4.05	4.16	174,162
21 Jun 10	4.13000 -0.01	4.19	4.05	4.12	98,290
18 Jun 10	4.14000 +0.07	4.14	4.06	4.08	111,680
17 Jun 10	4.07000 +0.03	4.07	4.01	4.04	39,151
16 Jun 10	4.04000 +0.04	4.04	3.95	4.01	116,545
15 Jun 10	4.00000 +0.00	4.01	3.87	4.00	169,980
14 Jun 10	4.00000 +0.00	4.01	3.97	4.00	106,667
11 Jun 10	4.00000 -0.01	4.08	3.94	4.08	73,631
10 Jun 10	4.01000 +0.15	4.05	3.92	3.92	115,609
09 Jun 10	3.86500 -0.01	3.92	3.86	3.91	70,681
08 Jun 10	3.87800 -0.06	3.96	3.87	3.96	21,806
07 Jun 10	3.94000 +0.01	3.97	3.87	3.90	32,354
04 Jun 10	3.92900 -0.11	4.02	3.90	4.02	84,802
03 Jun 10	4.04000 +0.06	4.05	4.00	4.05	43,734
02 Jun 10	3.97700 -0.04	4.03	3.96	3.96	70,432
01 Jun 10	4.01500 -0.03	4.04	3.90	4.00	95,728
31 May 10	4.04800 +0.03	4.05	4.00	4.05	27,570
28 May 10	4.02000 -0.04	4.14	4.02	4.10	49,205
27 May 10	4.06100 +0.01	4.11	4.00	4.01	59,355
26 May 10	4.05000 +0.08	4.06	3.97	4.01	106,963
25 May 10	3.97500 -0.07	4.03	3.91	3.91	91,180
24 May 10	4.04800 +0.01	4.09	3.98	4.04	16,742
21 May 10	4.04000 +0.08	4.10	3.93	3.99	127,042
20 May 10	3.96000 -0.04	4.05	3.88	4.03	200,337
19 May 10	3.99900 -0.28	4.26	3.93	4.26	731,071
18 May 10	4.27500 -0.01	4.31	4.25	4.25	85,584
17 May 10	4.28000 -0.03	4.33	4.11	4.27	123,861
14 May 10	4.31100 -0.03	4.35	4.22	4.35	50,000
13 May 10	4.34000 +0.01	4.41	4.31	4.34	62,220
12 May 10	4.33000 -0.03	4.40	4.32	4.40	76,277
11 May 10	4.36000 +0.06	4.40	4.21	4.30	190,830
10 May 10	4.30000 +0.36	4.35	4.00	4.06	194,403
07 May 10	3.94100 -0.14	3.99	3.88	3.99	177,993
06 May 10	4.08000 -0.02	4.17	4.00	4.00	153,780
05 May 10	4.09900 -0.25	4.34	3.88	4.34	572,704
04 May 10	4.34800 -0.03	4.39	4.35	4.39	90,084
03 May 10	4.38000 -0.01	4.40	4.37	4.39	41,995
30 Apr 10	4.39300 +0.08	4.44	4.34	4.36	133,193
29 Apr 10	4.31300 -0.02	4.40	4.30	4.30	156,144
28 Apr 10	4.33300 -0.12	4.40	4.30	4.40	196,513
27 Apr 10	4.45500 -0.02	4.48	4.42	4.48	139,689
26 Apr 10	4.47800 -0.04	4.57	4.46	4.56	150,737
23 Apr 10	4.52000 +0.09	4.52	4.41	4.43	287,300
22 Apr 10	4.42900 +0.04	4.48	4.36	4.40	352,381
21 Apr 10	4.38900 +0.01	4.40	4.35	4.38	105,252
20 Apr 10	4.37800 +0.07	4.38	4.30	4.31	50,378
19 Apr 10	4.30400 -0.10	4.38	4.30	4.33	135,129
16 Apr 10	4.40000 -0.03	4.44	4.37	4.40	112,080
15 Apr 10	4.43000 -0.02	4.47	4.41	4.46	70,657
14 Apr 10	4.45100 +0.01	4.49	4.42	4.43	117,962
13 Apr 10	4.44000 +0.02	4.45	4.40	4.40	70,431
12 Apr 10	4.42000 -0.05	4.52	4.41	4.50	81,047
09 Apr 10	4.46800 +0.10	4.50	4.38	4.38	221,910
08 Apr 10	4.37100 -0.07	4.42	4.35	4.42	60,475
07 Apr 10	4.44400 +0.02	4.44	4.39	4.42	78,926
06 Apr 10	4.42000 +0.06	4.42	4.36	4.39	129,900
01 Apr 10	4.36500 -0.01	4.38	4.32	4.37	100,895
31 Mar 10	4.37000 +0.07	4.37	4.30	4.30	72,062
30 Mar 10	4.30500 -0.08	4.39	4.30	4.39	159,266
29 Mar 10	4.38800 +0.03	4.39	4.31	4.39	184,788
26 Mar 10	4.36100 +0.03	4.39	4.28	4.32	142,967
25 Mar 10	4.33500 -0.03	4.42	4.32	4.40	182,812
24 Mar 10	4.36000 -0.04	4.44	4.36	4.44	126,443
23 Mar 10	4.40000 +0.05	4.44	4.31	4.34	152,053
22 Mar 10	4.35000 +0.01	4.37	4.27	4.34	117,130
19 Mar 10	4.34000 -0.01	4.39	4.26	4.39	282,745
18 Mar 10	4.35000 +0.02	4.43	4.30	4.34	157,335
17 Mar 10	4.33000 -0.07	4.45	4.20	4.43	495,336
16 Mar 10	4.40000 +0.07	4.40	4.34	4.40	197,649
15 Mar 10	4.33000 -0.12	4.51	4.30	4.46	453,262
12 Mar 10	4.45000 +0.00	4.50	4.43	4.50	366,616
11 Mar 10	4.45300 -0.01	4.50	4.39	4.50	844,826
10 Mar 10	4.46700 -0.20	4.57	4.36	4.50	3,147,177
09 Mar 10	4.67000 -0.20	4.86	4.66	4.85	289,539
08 Mar 10	4.87400 +0.04	4.87	4.82	4.83	43,924
05 Mar 10	4.83200 +0.04	4.84	4.80	4.82	39,537
04 Mar 10	4.78800 +0.03	4.84	4.74	4.78	94,165
03 Mar 10	4.75600 +0.04	4.79	4.72	4.73	50,493
02 Mar 10	4.72000 +0.10	4.72	4.57	4.57	72,919
01 Mar 10	4.62000 +0.07	4.64	4.55	4.55	38,925
26 Feb 10	4.54800 +0.08	4.57	4.51	4.57	89,152
25 Feb 10	4.46500 +0.02	4.62	4.41	4.49	173,471
24 Feb 10	4.45000 +0.00	4.50	4.37	4.47	187,491
23 Feb 10	4.45200 -0.04	4.61	4.45	4.56	140,376
22 Feb 10	4.48800 -0.19	4.74	4.45	4.67	202,829
19 Feb 10	4.68000 -0.02	4.74	4.63	4.63	87,631
18 Feb 10	4.70300 -0.10	4.88	4.60	4.81	258,331
17 Feb 10	4.80000 +0.11	4.80	4.64	4.70	102,782
16 Feb 10	4.69300 +0.04	4.70	4.60	4.65	41,542
15 Feb 10	4.65000 +0.07	4.72	4.57	4.68	58,952
12 Feb 10	4.58100 -0.16	4.76	4.47	4.76	93,917
11 Feb 10	4.74400 +0.09	4.80	4.70	4.75	76,278
10 Feb 10	4.65100 +0.15	4.67	4.48	4.50	143,764
09 Feb 10	4.50000 -0.01	4.51	4.41	4.49	88,673
08 Feb 10	4.51000 +0.16	4.57	4.33	4.34	157,962
05 Feb 10	4.34900 -0.18	4.52	4.35	4.48	442,217
04 Feb 10	4.53100 -0.05	4.62	4.46	4.60	189,145
03 Feb 10	4.58100 +0.08	4.65	4.51	4.55	81,413
02 Feb 10	4.50000 +0.05	4.59	4.45	4.50	114,167
01 Feb 10	4.45000 -0.05	4.59	4.41	4.57	59,378
29 Jan 10	4.49800 +0.07	4.52	4.32	4.40	157,010
28 Jan 10	4.43300 -0.10	4.60	4.43	4.54	86,494
27 Jan 10	4.53700 -0.02	4.60	4.50	4.51	59,193
26 Jan 10	4.56200 +0.01	4.59	4.50	4.55	45,689
25 Jan 10	4.55300 +0.05	4.65	4.47	4.50	68,797
22 Jan 10	4.50000 -0.07	4.60	4.45	4.50	131,508
21 Jan 10	4.56600 -0.25	4.85	4.53	4.85	143,335
20 Jan 10	4.82000 -0.07	4.88	4.78	4.85	113,114
19 Jan 10	4.89000 +0.02	4.95	4.80	4.95	100,506
18 Jan 10	4.86900 +0.12	4.97	4.75	4.83	186,135
15 Jan 10	4.75000 -0.18	4.98	4.65	4.95	222,603
14 Jan 10	4.93000 +0.21	5.20	4.80	4.82	567,143
13 Jan 10	4.72000 +0.37	4.72	4.41	4.44	227,625
12 Jan 10	4.34600 -0.09	4.49	4.31	4.45	134,703
11 Jan 10	4.43200 +0.05	4.50	4.40	4.47	156,613
08 Jan 10	4.38000 +0.06	4.50	4.28	4.28	193,180
07 Jan 10	4.31900 +0.09	4.34	4.15	4.19	182,906
06 Jan 10	4.23100 +0.07	4.25	4.10	4.17	71,507
05 Jan 10	4.16200 -0.05	4.25	4.12	4.25	199,640
04 Jan 10	4.20900 +0.42	4.25	3.82	3.82	497,495
30 Dec 09	3.79000 -0.04	3.80	3.69	3.80	51,605
29 Dec 09	3.83000 +0.07	3.85	3.73	3.85	32,075
28 Dec 09	3.76000 +0.00	3.88	3.72	3.85	54,042

Jenoptik AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	35.94000 -0.36	36.20	34.72	35.50	91,082
19 Oct 26	36.30000 -0.34	37.20	36.00	37.00	96,460
16 Oct 26	36.64000 -0.34	37.70	36.50	37.30	114,623
15 Oct 26	36.98000 -1.94	38.14	35.70	38.14	198,494
14 Oct 26	38.92000 +0.08	39.78	38.72	39.46	93,351
13 Oct 26	38.84000 +0.00	39.32	37.70	38.14	99,326
12 Oct 26	38.84000 -0.58	40.00	38.44	40.00	97,648
09 Oct 26	39.42000 -1.02	40.64	39.12	40.20	103,929
08 Oct 26	40.44000 -0.86	41.18	40.08	40.74	84,720
07 Oct 26	41.30000 -2.66	43.52	40.62	43.50	113,760
06 Oct 26	43.96000 +1.66	44.06	42.14	43.04	119,895
05 Oct 26	42.30000 -1.54	44.00	41.96	43.66	93,933
02 Oct 26	43.84000 +2.44	43.90	42.00	42.28	159,907
01 Oct 26	41.40000 -0.58	42.70	40.86	42.48	86,864
30 Sep 26	41.98000 +0.54	42.36	40.74	40.82	91,735
29 Sep 26	41.44000 +1.00	41.68	40.98	41.22	148,336
28 Sep 26	40.44000 -0.24	41.66	39.86	41.62	120,273
25 Sep 26	40.68000 +0.26	41.30	40.28	41.18	88,351
24 Sep 26	40.42000 -1.82	42.24	40.12	42.08	83,929
23 Sep 26	42.24000 +0.50	42.38	41.54	41.94	77,126
22 Sep 26	41.74000 +0.30	41.80	40.84	41.50	107,618
21 Sep 26	41.44000 +1.90	41.60	40.02	40.02	100,320
18 Sep 26	39.54000 +0.04	40.68	39.32	40.00	193,832
17 Sep 26	39.50000 +0.80	39.78	38.62	38.86	131,342
16 Sep 26	38.70000 +1.20	39.00	38.10	38.26	118,567
15 Sep 26	37.50000 -0.26	38.00	37.32	37.82	94,348
14 Sep 26	37.76000 -3.52	40.40	37.36	40.04	178,577
11 Sep 26	41.28000 +0.84	41.34	40.20	40.60	69,137
10 Sep 26	40.44000 -0.44	41.18	40.12	40.82	79,029
09 Sep 26	40.88000 -0.54	41.62	39.96	41.62	76,406
08 Sep 26	41.42000 +0.42	41.42	40.22	40.40	91,628
07 Sep 26	41.00000 +0.88	41.24	40.00	41.00	98,034
04 Sep 26	40.12000 +1.02	40.30	39.80	40.00	87,636
03 Sep 26	39.10000 +0.10	39.70	38.56	39.16	94,550
02 Sep 26	39.00000 -0.28	39.80	38.72	39.80	106,853
01 Sep 26	39.28000 -0.40	40.06	38.54	39.60	153,200
31 Aug 26	39.68000 -0.46	40.42	39.64	39.86	70,839
28 Aug 26	40.14000 -0.08	41.14	40.00	40.40	87,428
27 Aug 26	40.22000 +1.00	41.70	39.90	41.24	143,614
26 Aug 26	39.22000 +0.42	39.90	38.62	38.68	110,169
25 Aug 26	38.80000 +0.58	39.68	38.80	39.20	73,248
24 Aug 26	38.22000 -0.30	38.98	37.56	38.10	95,643
21 Aug 26	38.52000 +0.04	39.42	38.52	38.92	66,005
20 Aug 26	38.48000 -0.28	39.46	38.46	39.16	90,633
19 Aug 26	38.76000 -1.36	40.32	38.70	40.32	90,101
18 Aug 26	40.12000 -2.50	42.66	40.12	42.30	183,537
17 Aug 26	42.62000 +0.64	43.12	42.06	42.58	165,697
14 Aug 26	41.98000 +0.20	42.26	41.00	41.88	156,849
13 Aug 26	41.78000 +0.50	42.18	40.16	41.42	208,668
12 Aug 26	41.28000 +2.04	42.54	38.76	40.44	353,495
11 Aug 26	39.24000 +0.34	39.38	38.30	38.32	128,799
10 Aug 26	38.90000 -0.22	40.32	38.82	39.32	148,772
07 Aug 26	39.12000 +0.72	39.26	38.20	38.26	100,844
06 Aug 26	38.40000 -0.50	38.72	37.58	38.26	126,814
05 Aug 26	38.90000 -0.24	40.40	38.76	40.36	117,895
04 Aug 26	39.14000 +1.58	39.28	38.32	38.50	113,774
03 Aug 26	37.56000 +0.28	37.84	36.38	37.80	96,295
31 Jul 26	37.28000 +0.84	38.34	37.26	38.32	185,354
30 Jul 26	36.44000 +1.56	36.90	34.72	35.52	172,863
29 Jul 26	34.88000 -1.50	36.48	34.88	35.94	174,736
28 Jul 26	36.38000 -2.02	37.76	36.14	37.50	268,273
27 Jul 26	38.40000 -0.96	39.98	38.30	39.80	133,188
24 Jul 26	39.36000 +0.02	39.82	38.74	38.76	97,114
23 Jul 26	39.34000 -0.80	40.16	38.92	39.74	125,642
22 Jul 26	40.14000 +0.08	40.14	39.12	39.34	104,318
21 Jul 26	40.06000 +1.50	40.08	38.98	39.42	167,536
20 Jul 26	38.56000 -0.08	39.80	38.56	39.06	115,310
17 Jul 26	38.64000 -1.26	39.18	38.08	39.00	199,974
16 Jul 26	39.90000 -1.04	41.30	39.64	41.00	130,849
15 Jul 26	40.94000 -0.12	43.34	40.82	43.00	273,126
14 Jul 26	41.06000 +0.18	41.52	40.42	40.42	108,752
13 Jul 26	40.88000 -0.42	41.48	40.30	40.32	173,083
10 Jul 26	41.30000 +0.74	41.38	40.02	40.10	176,028
09 Jul 26	40.56000 +2.24	40.78	39.58	40.18	160,964
08 Jul 26	38.32000 +0.46	39.02	37.22	38.50	249,260
07 Jul 26	37.86000 -5.82	41.56	37.66	41.38	510,432
06 Jul 26	43.68000 -0.88	44.26	43.18	43.92	87,537
03 Jul 26	44.56000 +1.66	44.56	43.06	43.06	116,126
02 Jul 26	42.90000 -2.50	45.14	42.66	44.54	195,684
01 Jul 26	45.40000 -1.54	47.78	45.22	47.00	153,044
30 Jun 26	46.94000 +1.70	47.24	46.16	46.80	149,928
29 Jun 26	45.24000 -1.00	46.78	44.62	46.28	166,879
26 Jun 26	46.24000 -0.66	46.58	45.20	45.20	189,987
25 Jun 26	46.90000 +0.82	47.80	45.34	47.00	264,823
24 Jun 26	46.08000 -1.12	48.10	45.30	47.80	166,277
23 Jun 26	47.20000 -0.26	48.42	46.00	46.28	239,937
22 Jun 26	47.46000 +0.50	47.98	46.92	47.50	156,347
19 Jun 26	46.96000 +2.94	46.96	44.62	44.98	376,333
18 Jun 26	44.02000 -0.72	45.18	44.02	45.00	377,946
17 Jun 26	44.74000 +0.26	45.54	44.22	44.40	145,725
16 Jun 26	44.48000 -0.22	45.02	44.04	45.00	104,013
15 Jun 26	44.70000 +0.58	45.40	44.18	45.38	129,528
12 Jun 26	44.12000 +0.64	44.72	43.14	44.70	131,462
11 Jun 26	43.48000 +0.84	43.96	42.84	42.98	160,401
10 Jun 26	42.64000 -1.00	43.66	41.64	43.00	167,571
09 Jun 26	43.64000 -0.32	44.82	43.24	44.40	254,169
08 Jun 26	43.96000 -0.30	44.48	42.34	42.70	233,067
05 Jun 26	44.26000 -2.04	45.82	43.98	45.80	310,642
04 Jun 26	46.30000 -1.46	47.48	45.74	47.48	184,060
03 Jun 26	47.76000 +0.74	48.30	46.40	47.12	173,746
02 Jun 26	47.02000 +1.12	47.40	45.80	45.82	237,571
01 Jun 26	45.90000 -0.10	46.68	44.94	46.68	220,389
29 May 26	46.00000 +0.82	46.42	45.10	45.82	431,903
28 May 26	45.18000 +0.50	45.64	44.66	45.16	139,887
27 May 26	44.68000 -1.04	46.10	44.24	45.76	194,837
26 May 26	45.72000 +0.68	45.92	44.76	45.22	154,167
25 May 26	45.04000 +0.58	45.30	44.70	45.06	91,649
22 May 26	44.46000 +1.84	44.80	43.30	43.40	232,260
21 May 26	42.62000 -0.30	43.24	42.22	42.76	187,073
20 May 26	42.92000 +1.04	43.26	41.90	43.12	217,503
19 May 26	41.88000 -1.52	43.46	41.46	42.54	303,243
18 May 26	43.40000 -1.12	46.02	43.40	45.00	413,307
15 May 26	44.52000 -1.08	45.54	43.78	44.74	390,071
14 May 26	45.60000 +1.00	46.00	44.90	45.00	402,493
13 May 26	44.60000 +5.48	44.62	40.50	40.98	581,046
12 May 26	39.12000 +2.82	41.96	38.98	39.20	932,618
11 May 26	36.30000 +0.44	36.30	35.42	35.90	223,398
08 May 26	35.86000 +1.32	35.86	34.16	34.20	210,152
07 May 26	34.54000 -0.54	35.30	34.24	35.20	234,441
06 May 26	35.08000 +0.86	35.16	33.66	34.22	209,721
05 May 26	34.22000 +0.52	34.26	33.72	34.00	145,512
04 May 26	33.70000 +0.32	34.46	32.78	32.90	250,027
30 Apr 26	33.38000 +1.14	33.38	31.92	32.08	182,303
29 Apr 26	32.24000 +0.78	33.26	31.94	31.94	326,817
28 Apr 26	31.46000 -0.96	32.80	31.44	32.68	242,552
27 Apr 26	32.42000 -1.32	34.00	32.22	33.92	239,952
24 Apr 26	33.74000 -0.20	34.26	33.46	33.70	181,079
23 Apr 26	33.94000 +0.04	34.34	33.58	34.00	120,269
22 Apr 26	33.90000 +0.02	34.48	33.82	34.00	130,695
21 Apr 26	33.88000 +0.00	34.38	33.62	34.36	195,456
20 Apr 26	33.88000 +0.28	33.96	32.90	32.90	225,097
17 Apr 26	33.60000 +1.40	33.60	32.02	32.22	300,683
16 Apr 26	32.20000 +0.50	32.20	31.52	31.56	242,220
15 Apr 26	31.70000 +0.24	32.24	31.54	31.66	176,264
14 Apr 26	31.46000 +0.34	32.20	31.36	31.48	155,851
13 Apr 26	31.12000 +0.30	31.42	29.94	30.10	171,787
10 Apr 26	30.82000 +0.94	31.24	29.68	29.80	180,944
09 Apr 26	29.88000 -0.18	30.16	29.52	30.02	148,760
08 Apr 26	30.06000 +1.72	30.10	29.22	29.90	293,661
07 Apr 26	28.34000 -0.78	29.46	28.30	29.00	239,924
02 Apr 26	29.12000 -0.44	29.12	28.06	28.70	160,220
01 Apr 26	29.56000 +1.36	29.62	28.80	29.62	197,230
31 Mar 26	28.20000 +0.96	28.20	27.00	27.20	218,617
30 Mar 26	27.24000 +0.54	28.06	26.56	26.70	246,628
27 Mar 26	26.70000 -1.96	28.50	26.70	28.40	315,268
26 Mar 26	28.66000 -0.60	29.24	28.34	28.90	309,905
25 Mar 26	29.26000 +3.72	29.30	25.90	26.50	555,533
24 Mar 26	25.54000 +0.14	25.54	24.54	25.36	191,638
23 Mar 26	25.40000 +0.46	25.88	23.88	24.42	278,826
20 Mar 26	24.94000 -0.50	26.00	24.80	25.60	1,527,137
19 Mar 26	25.44000 -0.62	25.76	24.64	25.72	191,522
18 Mar 26	26.06000 -0.12	26.94	25.82	26.48	156,778
17 Mar 26	26.18000 -0.18	26.50	25.24	26.50	189,106
16 Mar 26	26.36000 +0.02	26.70	26.14	26.42	141,317
13 Mar 26	26.34000 -0.62	27.12	26.34	26.74	121,753
12 Mar 26	26.96000 -0.08	27.42	26.70	26.90	159,096
11 Mar 26	27.04000 -0.60	27.62	26.86	27.34	94,644
10 Mar 26	27.64000 +0.76	28.16	27.46	27.70	223,693
09 Mar 26	26.88000 -0.98	27.20	26.28	26.80	202,352
06 Mar 26	27.86000 -0.22	28.62	27.20	28.36	294,459
05 Mar 26	28.08000 +0.46	29.84	28.00	28.50	532,815
04 Mar 26	27.62000 +1.24	27.62	26.36	26.80	150,995
03 Mar 26	26.38000 -1.38	27.34	26.22	27.28	191,095
02 Mar 26	27.76000 -0.38	27.92	26.80	27.22	198,050
27 Feb 26	28.14000 -0.12	28.34	27.72	28.26	138,899
26 Feb 26	28.26000 +0.04	28.70	27.76	28.16	144,563
25 Feb 26	28.22000 +0.20	28.44	27.90	28.04	90,960
24 Feb 26	28.02000 +0.46	28.56	27.66	27.70	262,514
23 Feb 26	27.56000 -0.14	27.76	27.16	27.50	113,330
20 Feb 26	27.70000 +0.14	27.90	27.26	27.40	134,445
19 Feb 26	27.56000 -0.44	28.10	27.44	27.98	105,181
18 Feb 26	28.00000 +1.14	28.00	27.06	27.06	171,410
17 Feb 26	26.86000 -0.16	27.04	26.46	26.98	137,406
16 Feb 26	27.02000 -0.64	27.80	26.98	27.80	155,892
13 Feb 26	27.66000 +0.64	27.82	24.08	24.60	409,870
12 Feb 26	27.02000 -0.36	27.90	26.90	27.70	242,049
11 Feb 26	27.38000 -0.02	27.70	26.86	27.04	162,963
10 Feb 26	27.40000 +1.00	27.40	26.28	26.36	201,241
09 Feb 26	26.40000 +0.18	26.90	26.20	26.50	198,632
06 Feb 26	26.22000 -0.14	26.54	25.76	26.08	179,709
05 Feb 26	26.36000 -0.08	26.62	25.86	26.50	245,543
04 Feb 26	26.44000 -0.30	26.98	26.26	26.52	145,242
03 Feb 26	26.74000 -0.06	27.04	26.28	27.00	201,674
02 Feb 26	26.80000 +0.14	26.80	25.60	25.98	295,130
30 Jan 26	26.66000 +2.84	26.76	24.84	24.84	642,203
29 Jan 26	23.82000 -0.50	24.36	23.60	24.12	207,557
28 Jan 26	24.32000 +1.98	26.08	23.80	24.52	898,875
27 Jan 26	22.34000 +0.04	22.48	21.94	22.48	104,861
26 Jan 26	22.30000 -0.28	22.58	22.02	22.56	149,146
23 Jan 26	22.58000 +0.06	22.70	22.20	22.68	152,914
22 Jan 26	22.52000 +0.72	22.66	22.10	22.38	199,905
21 Jan 26	21.80000 +0.22	22.14	21.10	21.78	130,704
20 Jan 26	21.58000 +0.06	21.74	21.14	21.36	163,605
19 Jan 26	21.52000 -0.88	21.60	21.04	21.42	167,514
16 Jan 26	22.40000 +0.18	22.40	21.68	21.94	313,220
15 Jan 26	22.22000 +1.24	22.22	21.08	21.12	377,222
14 Jan 26	20.98000 -0.06	21.12	20.56	21.00	117,029
13 Jan 26	21.04000 -0.14	21.34	20.98	21.28	110,074
12 Jan 26	21.18000 -0.20	21.44	20.94	21.44	117,494
09 Jan 26	21.38000 +0.34	21.58	20.84	20.98	122,018
08 Jan 26	21.04000 -0.66	21.74	21.00	21.62	135,662
07 Jan 26	21.70000 +0.60	21.70	21.22	21.32	264,426
06 Jan 26	21.10000 +0.32	21.10	20.52	20.78	95,660
05 Jan 26	20.78000 +0.48	20.96	20.28	20.28	167,477
02 Jan 26	20.30000 +0.73	20.30	19.41	19.65	254,252
30 Dec 25	19.57000 +0.14	19.60	19.31	19.31	43,447
29 Dec 25	19.43000 +0.18	19.56	19.20	19.25	102,469
23 Dec 25	19.25000 -0.22	19.37	19.06	19.36	86,138
22 Dec 25	19.47000 +0.15	19.54	19.24	19.39	82,009
19 Dec 25	19.32000 +0.08	19.37	18.88	18.96	228,848
18 Dec 25	19.24000 +0.00	19.24	19.24	19.24	156,733
17 Dec 25	19.24000 +0.00	19.24	19.24	19.24	199,936
16 Dec 25	19.24000 +0.27	19.52	18.84	18.91	88,611
15 Dec 25	18.97000 +0.00	18.97	18.97	18.97	148,179
12 Dec 25	18.97000 -0.02	19.28	18.84	19.04	127,115
11 Dec 25	18.99000 +0.08	19.18	18.88	18.91	124,590
10 Dec 25	18.91000 -0.32	19.21	18.85	19.20	71,289
09 Dec 25	19.23000 -0.10	19.45	19.00	19.33	82,460
08 Dec 25	19.33000 -0.03	19.45	19.10	19.39	130,458
05 Dec 25	19.36000 +0.03	19.60	19.25	19.43	103,935
04 Dec 25	19.33000 +0.39	19.67	19.00	19.10	187,013
03 Dec 25	18.94000 +0.30	19.12	18.74	18.79	117,722
02 Dec 25	18.64000 -0.41	19.09	18.44	19.09	176,861
01 Dec 25	19.05000 -0.69	19.71	18.85	19.68	145,528
28 Nov 25	19.74000 +0.23	19.76	19.30	19.48	93,477
27 Nov 25	19.51000 +0.02	19.58	19.28	19.41	52,214
26 Nov 25	19.49000 -0.08	19.97	19.34	19.84	91,748
25 Nov 25	19.57000 +0.36	19.57	19.00	19.36	215,595
24 Nov 25	19.21000 +0.56	19.39	18.87	19.01	173,345
21 Nov 25	18.65000 -0.56	18.79	18.15	18.50	332,437
20 Nov 25	19.21000 +0.04	19.80	19.11	19.67	161,422
19 Nov 25	19.17000 +0.02	19.42	19.05	19.06	85,853
18 Nov 25	19.15000 -0.55	19.40	19.06	19.30	150,134
17 Nov 25	19.70000 -0.24	20.16	19.43	20.16	152,402
14 Nov 25	19.94000 -1.10	19.94	19.12	19.90	206,583
13 Nov 25	21.04000 +0.00	21.04	21.04	21.04	277,712
12 Nov 25	21.04000 +2.44	21.06	19.68	20.00	862,263
11 Nov 25	18.60000 +0.14	18.73	18.23	18.43	152,739
10 Nov 25	18.46000 +0.00	18.46	18.46	18.46	115,278
07 Nov 25	18.46000 +0.00	18.46	18.46	18.46	141,006
06 Nov 25	18.46000 -0.59	18.90	18.41	18.80	179,392
05 Nov 25	19.05000 +0.00	19.05	19.05	19.05	105,325
04 Nov 25	19.05000 -0.18	19.18	18.74	18.82	177,745
03 Nov 25	19.23000 -0.33	19.69	19.23	19.56	84,949
31 Oct 25	19.56000 -0.05	19.73	19.23	19.55	334,734
30 Oct 25	19.61000 +0.01	19.98	19.40	19.63	209,511
29 Oct 25	19.60000 -0.12	20.04	19.60	19.69	102,544
28 Oct 25	19.72000 -0.64	20.22	19.72	20.18	108,990
27 Oct 25	20.36000 +0.16	20.92	20.28	20.40	134,633
24 Oct 25	20.20000 +0.26	20.30	19.93	20.20	112,048
23 Oct 25	19.94000 -0.03	20.04	19.54	19.88	119,314
22 Oct 25	19.97000 -0.75	20.70	19.85	20.68	239,265
21 Oct 25	20.72000 +0.52	20.90	20.40	20.48	269,412
20 Oct 25	20.20000 +0.86	20.20	19.47	19.59	161,290
17 Oct 25	19.34000 -0.55	19.73	19.21	19.29	226,038
16 Oct 25	19.89000 +0.08	20.06	19.68	19.83	142,788
15 Oct 25	19.81000 +0.50	19.97	19.63	19.71	262,738
14 Oct 25	19.31000 -0.41	19.42	18.97	19.38	153,646
13 Oct 25	19.72000 +0.64	19.76	19.17	19.20	205,754
10 Oct 25	19.08000 -0.92	20.08	19.08	19.99	232,077
09 Oct 25	20.00000 +0.88	20.14	19.44	19.44	264,069
08 Oct 25	19.12000 +0.00	19.12	19.12	19.12	145,226
07 Oct 25	19.12000 +0.78	19.54	18.94	18.97	238,195
06 Oct 25	18.34000 +0.00	18.34	18.34	18.34	361,466
03 Oct 25	18.34000 -0.37	18.79	18.15	18.79	130,862
02 Oct 25	18.71000 +1.21	18.85	17.62	17.62	469,056
01 Oct 25	17.50000 +0.32	17.53	17.08	17.21	127,451
30 Sep 25	17.18000 +0.00	17.18	17.18	17.18	124,447
29 Sep 25	17.18000 -0.08	17.43	16.97	17.42	156,312
26 Sep 25	17.26000 -0.40	17.85	17.16	17.61	255,252
25 Sep 25	17.66000 -0.02	18.08	17.57	17.83	212,575
24 Sep 25	17.68000 +0.13	17.77	17.38	17.52	164,678
23 Sep 25	17.55000 +0.48	17.69	17.30	17.40	192,281
22 Sep 25	17.07000 +0.00	17.07	17.07	17.07	153,918
19 Sep 25	17.07000 -0.12	17.52	16.98	17.34	552,710
18 Sep 25	17.19000 +0.84	17.30	16.48	16.48	329,729
17 Sep 25	16.35000 +0.01	16.62	16.30	16.44	115,696
16 Sep 25	16.34000 -0.14	16.80	16.30	16.55	163,128
15 Sep 25	16.48000 +0.30	16.52	16.24	16.28	194,739
12 Sep 25	16.18000 -0.01	16.45	16.04	16.30	184,555
11 Sep 25	16.19000 +0.02	16.45	16.08	16.32	182,572
10 Sep 25	16.17000 -0.14	16.43	16.15	16.37	138,277
09 Sep 25	16.31000 -0.07	16.50	16.19	16.40	106,318
08 Sep 25	16.38000 +0.03	16.58	16.25	16.42	135,747
05 Sep 25	16.35000 +0.14	16.54	16.25	16.40	128,672
04 Sep 25	16.21000 -0.26	16.58	16.12	16.50	149,694
03 Sep 25	16.47000 -0.04	16.84	16.33	16.70	152,184
02 Sep 25	16.51000 -0.53	17.00	16.45	17.00	166,578
01 Sep 25	17.04000 +0.04	17.28	16.98	17.00	137,392
29 Aug 25	17.00000 -0.30	17.35	17.00	17.20	206,936
28 Aug 25	17.30000 +0.15	17.56	17.15	17.15	344,268
27 Aug 25	17.15000 -0.34	17.44	17.05	17.40	169,782
26 Aug 25	17.49000 -0.26	17.64	17.34	17.49	133,842
25 Aug 25	17.75000 -0.20	18.19	17.73	18.19	61,312
22 Aug 25	17.95000 +0.41	18.01	17.50	17.60	92,552
21 Aug 25	17.54000 -0.11	17.70	17.47	17.67	93,839
20 Aug 25	17.65000 -0.28	17.94	17.56	17.83	97,981
19 Aug 25	17.93000 +0.12	17.98	17.74	17.81	89,434
18 Aug 25	17.81000 +0.00	17.91	17.64	17.79	97,847
15 Aug 25	17.81000 -0.79	18.31	17.81	18.24	147,654
14 Aug 25	18.60000 +0.00	18.60	18.60	18.60	227,919
13 Aug 25	18.60000 -0.10	19.37	17.88	18.71	570,195
12 Aug 25	18.70000 +0.00	18.70	18.70	18.70	133,297
11 Aug 25	18.70000 -0.30	19.11	18.63	19.07	94,418
08 Aug 25	19.00000 +0.51	19.13	18.80	18.90	88,802
07 Aug 25	18.49000 +0.00	18.49	18.49	18.49	115,011
06 Aug 25	18.49000 -0.16	18.91	18.47	18.89	65,052
05 Aug 25	18.65000 +0.33	19.05	18.58	18.60	110,038
04 Aug 25	18.32000 +0.16	18.37	18.15	18.15	79,126
01 Aug 25	18.16000 -0.54	18.62	18.16	18.53	245,545
31 Jul 25	18.70000 -0.55	19.53	18.69	19.34	163,857
30 Jul 25	19.25000 -0.05	19.39	19.04	19.32	107,137
29 Jul 25	19.30000 -0.04	19.60	19.29	19.37	106,123
28 Jul 25	19.34000 +0.17	19.82	19.34	19.60	161,508
25 Jul 25	19.17000 +0.03	19.27	18.93	18.97	136,079
24 Jul 25	19.14000 +0.07	19.42	18.98	19.19	175,540
23 Jul 25	19.07000 +0.00	19.07	19.07	19.07	158,672
22 Jul 25	19.07000 -0.97	19.97	18.72	19.87	298,641
21 Jul 25	20.04000 -0.20	20.56	19.98	20.22	188,602
18 Jul 25	20.24000 -0.34	20.68	20.22	20.62	193,155
17 Jul 25	20.58000 +0.38	20.70	19.93	19.93	169,941
16 Jul 25	20.20000 +0.00	20.20	20.20	20.20	114,724
15 Jul 25	20.20000 +0.36	20.50	19.88	19.88	208,315
14 Jul 25	19.84000 -0.14	19.84	19.47	19.48	70,640
11 Jul 25	19.98000 +0.00	19.98	19.98	19.98	102,764
10 Jul 25	19.98000 +0.21	20.10	19.62	19.78	136,349
09 Jul 25	19.77000 +0.02	19.96	19.48	19.72	156,841
08 Jul 25	19.75000 +0.23	19.84	19.40	19.48	116,852
07 Jul 25	19.52000 +0.14	19.79	19.30	19.31	105,976
04 Jul 25	19.38000 -0.12	19.48	19.17	19.29	91,461
03 Jul 25	19.50000 -0.12	19.74	19.44	19.57	92,020
02 Jul 25	19.62000 -0.21	19.68	19.35	19.36	85,607
01 Jul 25	19.83000 +0.00	19.83	19.83	19.83	91,002
30 Jun 25	19.83000 +0.00	19.83	19.83	19.83	114,171
27 Jun 25	19.83000 +0.51	19.83	19.06	19.25	236,633
26 Jun 25	19.32000 +0.32	19.32	19.03	19.05	125,867
25 Jun 25	19.00000 +0.04	19.18	18.87	19.00	148,473
24 Jun 25	18.96000 +0.46	19.26	18.85	19.07	204,928
23 Jun 25	18.50000 +0.09	18.68	18.33	18.42	148,413
20 Jun 25	18.41000 +0.01	18.86	18.34	18.70	1,575,379
19 Jun 25	18.40000 -0.39	18.76	18.40	18.50	111,840
18 Jun 25	18.79000 -0.37	19.10	18.57	19.07	274,416
17 Jun 25	19.16000 -0.26	19.58	19.16	19.18	181,309
16 Jun 25	19.42000 +0.39	19.46	19.00	19.00	210,657
13 Jun 25	19.03000 -0.62	19.18	18.80	18.86	172,931
12 Jun 25	19.65000 -0.39	19.86	19.58	19.81	220,117
11 Jun 25	20.04000 +0.44	20.28	19.63	19.63	240,372
10 Jun 25	19.60000 -0.07	19.79	19.37	19.63	143,170
09 Jun 25	19.67000 +0.17	19.71	19.30	19.41	126,093
06 Jun 25	19.50000 -0.03	19.50	19.27	19.41	127,008
05 Jun 25	19.53000 +0.06	19.75	19.30	19.46	146,439
04 Jun 25	19.47000 +0.24	19.61	19.31	19.31	168,565
03 Jun 25	19.23000 +0.39	19.23	18.61	18.97	243,808
02 Jun 25	18.84000 -0.49	19.22	18.73	18.84	305,750
30 May 25	19.33000 -0.14	19.64	19.22	19.30	223,416
29 May 25	19.47000 -0.06	20.12	19.38	19.90	154,092
28 May 25	19.53000 +0.22	19.62	19.36	19.38	226,900
27 May 25	19.31000 +0.28	19.46	18.96	19.05	104,419
26 May 25	19.03000 +0.41	19.35	19.01	19.08	129,532
23 May 25	18.62000 -0.49	19.55	17.86	19.20	277,732
22 May 25	19.11000 -0.15	19.34	18.70	19.05	180,516
21 May 25	19.26000 +0.02	19.29	18.96	19.04	147,706
20 May 25	19.24000 -0.09	19.35	19.05	19.30	169,478
19 May 25	19.33000 +0.11	19.33	18.96	19.07	112,529
16 May 25	19.22000 -0.22	19.60	19.14	19.46	250,303
15 May 25	19.44000 +0.11	19.51	19.11	19.18	209,588
14 May 25	19.33000 +0.17	19.73	18.86	19.18	268,583
13 May 25	19.16000 -0.29	19.25	18.41	18.80	333,194
12 May 25	19.45000 +0.79	19.63	18.96	18.98	478,078
09 May 25	18.66000 +0.27	18.80	18.53	18.53	206,625
08 May 25	18.39000 +0.45	18.55	18.09	18.11	201,217
07 May 25	17.94000 -0.02	18.05	17.70	17.96	174,841
06 May 25	17.96000 -0.16	18.16	17.43	18.09	266,732
05 May 25	18.12000 -0.08	18.20	18.00	18.14	149,545
02 May 25	18.20000 +0.78	18.25	17.72	17.72	271,729
30 Apr 25	17.42000 -0.07	17.67	17.11	17.54	216,700
29 Apr 25	17.49000 -0.07	17.80	17.37	17.70	174,707
28 Apr 25	17.56000 -0.10	18.01	17.48	17.65	204,946
25 Apr 25	17.66000 +0.25	17.80	17.41	17.61	201,005
24 Apr 25	17.41000 +0.22	17.43	16.86	17.15	230,312
23 Apr 25	17.19000 +0.78	17.66	16.85	16.99	289,640
22 Apr 25	16.41000 -0.04	16.60	16.12	16.56	200,126
17 Apr 25	16.45000 -0.04	16.95	16.37	16.54	136,277
16 Apr 25	16.49000 -0.47	16.62	16.17	16.50	272,614
15 Apr 25	16.96000 +0.51	17.01	16.44	16.47	243,261
14 Apr 25	16.45000 +0.79	16.63	16.17	16.45	353,639
11 Apr 25	15.66000 -0.46	16.44	15.61	16.42	331,623
10 Apr 25	16.12000 +0.76	17.75	16.12	17.75	344,736
09 Apr 25	15.36000 -0.80	15.99	15.07	15.86	355,080
08 Apr 25	16.16000 +0.87	16.36	15.55	15.97	503,937
07 Apr 25	15.29000 -0.43	16.78	14.36	15.01	785,386
04 Apr 25	15.72000 -1.10	16.73	15.00	16.47	790,881
03 Apr 25	16.82000 -2.02	18.05	16.71	17.70	836,968
02 Apr 25	18.84000 -0.20	19.07	18.67	19.05	163,024
01 Apr 25	19.04000 -0.05	19.40	18.90	19.30	251,965
31 Mar 25	19.09000 -0.64	19.40	18.90	19.32	573,962
28 Mar 25	19.73000 -1.65	21.08	19.73	20.72	696,960
27 Mar 25	21.38000 -0.74	21.92	21.34	21.78	270,274
26 Mar 25	22.12000 -0.78	23.38	22.12	23.38	297,881
25 Mar 25	22.90000 -0.38	23.40	22.16	23.00	543,280
24 Mar 25	23.28000 +0.12	23.80	23.12	23.76	195,811
21 Mar 25	23.16000 -0.44	23.44	22.90	23.42	332,666
20 Mar 25	23.60000 -0.52	24.24	23.28	24.12	160,262
19 Mar 25	24.12000 -0.16	24.50	23.94	24.18	187,942
18 Mar 25	24.28000 +0.64	24.70	23.80	23.94	374,543
17 Mar 25	23.64000 +0.34	23.82	23.30	23.40	169,370
14 Mar 25	23.30000 +0.96	23.40	22.32	22.32	289,241
13 Mar 25	22.34000 -0.16	22.62	22.08	22.24	170,289
12 Mar 25	22.50000 +0.44	22.58	22.08	22.36	235,970
11 Mar 25	22.06000 -0.34	22.64	22.00	22.34	204,175
10 Mar 25	22.40000 -0.50	23.42	22.14	23.42	199,029
07 Mar 25	22.90000 -0.96	23.52	22.86	23.52	242,898
06 Mar 25	23.86000 +0.22	24.36	23.36	23.90	312,519
05 Mar 25	23.64000 +2.12	23.84	22.18	22.18	553,473
04 Mar 25	21.52000 -1.24	22.50	21.44	22.46	235,201
03 Mar 25	22.76000 +0.44	23.22	22.48	22.48	243,521
28 Feb 25	22.32000 -0.40	22.48	22.02	22.24	234,051
27 Feb 25	22.72000 -0.48	22.96	22.40	22.92	276,667
26 Feb 25	23.20000 +0.74	23.26	22.66	22.72	279,584
25 Feb 25	22.46000 -0.08	22.84	22.16	22.24	189,065
24 Feb 25	22.54000 +0.66	22.90	22.12	22.42	221,628
21 Feb 25	21.88000 -0.24	22.64	21.80	22.28	190,840
20 Feb 25	22.12000 +0.34	22.34	21.78	21.84	200,627
19 Feb 25	21.78000 -0.48	22.60	21.76	22.24	198,743
18 Feb 25	22.26000 +0.22	22.50	21.74	22.28	233,834
17 Feb 25	22.04000 +0.20	22.12	21.80	22.04	141,135
14 Feb 25	21.84000 -0.04	22.24	21.78	21.92	267,995
13 Feb 25	21.88000 +0.66	21.88	21.10	21.46	236,023
12 Feb 25	21.22000 -0.50	21.86	20.96	21.84	266,684
11 Feb 25	21.72000 +0.10	21.74	21.48	21.58	68,466
10 Feb 25	21.62000 +0.30	21.66	21.38	21.40	89,326
07 Feb 25	21.32000 -0.16	21.76	21.26	21.62	89,577
06 Feb 25	21.48000 +0.54	21.60	21.00	21.10	124,718
05 Feb 25	20.94000 -0.22	21.16	20.88	21.16	86,462
04 Feb 25	21.16000 +0.08	21.26	20.98	21.06	74,466
03 Feb 25	21.08000 -0.64	21.18	20.56	20.90	229,512
31 Jan 25	21.72000 -0.36	22.20	21.70	22.10	127,703
30 Jan 25	22.08000 +0.32	22.24	21.70	21.70	84,506
29 Jan 25	21.76000 +0.22	22.72	21.62	22.30	167,414
28 Jan 25	21.54000 +0.34	22.10	21.20	21.20	127,183
27 Jan 25	21.20000 -1.00	21.48	20.74	21.42	239,550
24 Jan 25	22.20000 +0.30	22.56	22.04	22.06	154,640
23 Jan 25	21.90000 -0.26	22.10	21.54	22.10	160,568
22 Jan 25	22.16000 +0.18	22.36	22.00	22.16	98,589
21 Jan 25	21.98000 -0.18	22.46	21.56	22.04	146,242
20 Jan 25	22.16000 -0.20	22.46	21.76	22.32	116,508
17 Jan 25	22.36000 +0.60	22.46	21.78	21.78	118,974
16 Jan 25	21.76000 +0.20	21.84	21.34	21.80	148,990
15 Jan 25	21.56000 +0.36	21.70	21.20	21.32	76,558
14 Jan 25	21.20000 -0.08	21.66	21.20	21.44	80,946
13 Jan 25	21.28000 -0.54	21.70	21.04	21.70	131,933
10 Jan 25	21.82000 -0.40	22.30	21.82	22.28	90,420
09 Jan 25	22.22000 -0.26	22.52	21.94	22.44	77,316
08 Jan 25	22.48000 -0.70	23.20	22.44	23.06	135,256
07 Jan 25	23.18000 +0.06	23.38	22.88	23.12	111,207
06 Jan 25	23.12000 +1.12	23.20	22.12	22.12	163,284
03 Jan 25	22.00000 -0.36	22.62	21.96	22.52	66,169
02 Jan 25	22.36000 -0.08	22.68	22.28	22.54	72,283
30 Dec 24	22.44000 -0.08	22.52	22.32	22.44	53,891
27 Dec 24	22.52000 -0.06	22.78	22.44	22.50	82,515
23 Dec 24	22.58000 +0.28	22.58	22.12	22.12	145,693
20 Dec 24	22.30000 +0.12	22.44	21.98	22.02	488,471
19 Dec 24	22.18000 -0.48	22.62	22.12	22.20	235,917
18 Dec 24	22.66000 +0.28	22.72	22.24	22.44	122,995
17 Dec 24	22.38000 +0.84	22.76	22.16	22.34	210,264
16 Dec 24	21.54000 -0.28	21.82	21.16	21.70	126,558
13 Dec 24	21.82000 +0.10	22.02	21.72	21.74	117,231
12 Dec 24	21.72000 -0.08	21.88	21.56	21.74	102,995
11 Dec 24	21.80000 +0.20	21.88	21.44	21.50	116,211
10 Dec 24	21.60000 +0.00	21.70	21.34	21.46	114,658
09 Dec 24	21.60000 +0.10	21.70	21.32	21.56	193,984
06 Dec 24	21.50000 +0.14	21.52	21.26	21.32	109,291
05 Dec 24	21.36000 +0.22	21.68	21.08	21.22	165,639
04 Dec 24	21.14000 +0.56	21.26	20.50	20.50	223,081
03 Dec 24	20.58000 -0.22	20.98	20.24	20.86	270,601
02 Dec 24	20.80000 -0.14	21.06	20.66	20.90	143,401
29 Nov 24	20.94000 +0.16	21.08	20.68	20.90	105,559
28 Nov 24	20.78000 +0.18	21.18	20.72	20.84	183,468
27 Nov 24	20.60000 -0.36	20.94	20.46	20.94	134,199
26 Nov 24	20.96000 -0.18	21.20	20.76	20.88	138,497
25 Nov 24	21.14000 +0.22	21.32	20.96	21.10	178,772
22 Nov 24	20.92000 +0.04	21.12	20.76	21.00	107,329
21 Nov 24	20.88000 +0.12	21.14	20.48	20.60	254,041
20 Nov 24	20.76000 -0.66	21.66	20.76	21.54	132,112
19 Nov 24	21.42000 +0.04	21.62	20.98	21.50	142,507
18 Nov 24	21.38000 -0.04	21.64	21.26	21.50	143,561
15 Nov 24	21.42000 -0.40	21.86	21.42	21.60	92,195
14 Nov 24	21.82000 +1.00	21.92	20.96	21.50	222,735
13 Nov 24	20.82000 -1.02	21.40	20.42	21.28	602,679
12 Nov 24	21.84000 -1.02	23.20	21.84	23.20	313,078
11 Nov 24	22.86000 +0.34	23.06	22.74	22.80	164,246
08 Nov 24	22.52000 -0.02	22.62	22.34	22.60	108,921
07 Nov 24	22.54000 +0.52	23.06	21.92	22.02	243,129
06 Nov 24	22.02000 +0.28	22.02	21.18	21.50	288,690
05 Nov 24	21.74000 -0.06	22.00	21.58	22.00	213,772
04 Nov 24	21.80000 +0.30	22.38	21.80	22.18	327,057
01 Nov 24	21.50000 +0.00	21.76	21.42	21.52	177,747
31 Oct 24	21.50000 -0.46	22.04	21.22	21.96	348,262
30 Oct 24	21.96000 -0.96	22.94	21.96	22.80	291,155
29 Oct 24	22.92000 -0.42	23.44	22.92	23.42	174,180
28 Oct 24	23.34000 +0.08	23.52	23.22	23.40	116,135
25 Oct 24	23.26000 -0.04	23.44	23.10	23.30	88,603
24 Oct 24	23.30000 -0.02	23.80	23.28	23.40	144,288
23 Oct 24	23.32000 -0.06	23.54	23.06	23.34	159,823
22 Oct 24	23.38000 -0.06	23.70	23.20	23.52	148,169
21 Oct 24	23.44000 -0.40	24.06	23.44	23.90	203,595
18 Oct 24	23.84000 +0.12	24.62	23.80	23.96	393,851
17 Oct 24	23.72000 -1.68	25.06	23.72	25.06	521,480
16 Oct 24	25.40000 -1.26	27.00	25.32	26.92	330,279
15 Oct 24	26.66000 -2.20	29.00	26.66	28.76	276,742
14 Oct 24	28.86000 +0.00	29.00	28.30	28.98	80,954
11 Oct 24	28.86000 +0.20	28.96	28.30	28.72	72,046
10 Oct 24	28.66000 -0.36	29.02	28.34	29.02	80,883
09 Oct 24	29.02000 +0.86	29.02	28.00	28.16	165,150
08 Oct 24	28.16000 -0.40	28.46	28.08	28.40	104,338
07 Oct 24	28.56000 +1.22	29.20	28.24	28.70	223,329
04 Oct 24	27.34000 +0.18	27.64	27.00	27.00	23,816
03 Oct 24	27.16000 -0.32	27.36	27.00	27.36	31,363
02 Oct 24	27.48000 +0.26	27.48	26.90	26.96	24,685
01 Oct 24	27.22000 -0.38	27.86	27.06	27.80	55,385
30 Sep 24	27.60000 -0.04	27.78	27.32	27.54	53,009
27 Sep 24	27.64000 +0.30	27.80	27.44	27.44	40,901
26 Sep 24	27.34000 +1.10	27.42	26.88	26.92	128,864
25 Sep 24	26.24000 -0.04	26.50	25.82	26.44	48,499
24 Sep 24	26.28000 +0.12	26.74	26.16	26.38	79,345
23 Sep 24	26.16000 -0.54	26.88	26.16	26.84	54,693
20 Sep 24	26.70000 -0.90	27.36	26.66	27.36	162,317
19 Sep 24	27.60000 +0.90	27.74	27.00	27.00	74,848
18 Sep 24	26.70000 -0.20	26.88	26.60	26.76	24,569
17 Sep 24	26.90000 +0.06	27.30	26.80	27.10	20,369
16 Sep 24	26.84000 -0.32	27.46	26.80	27.04	37,583
13 Sep 24	27.16000 +0.26	27.64	26.62	26.62	38,955
12 Sep 24	26.90000 +0.44	27.08	26.72	26.80	65,323
11 Sep 24	26.46000 -0.34	27.24	26.46	27.04	28,778
10 Sep 24	26.80000 +0.18	27.10	26.60	26.74	52,999
09 Sep 24	26.62000 +0.42	26.80	26.22	26.42	36,246
06 Sep 24	26.20000 -0.46	26.98	26.20	26.56	43,017
05 Sep 24	26.66000 -0.26	27.02	26.38	26.78	36,621
04 Sep 24	26.92000 -0.44	27.20	26.50	26.50	31,458
03 Sep 24	27.36000 -0.54	28.26	27.26	28.18	41,269
02 Sep 24	27.90000 -0.20	28.14	27.50	28.12	39,902
30 Aug 24	28.10000 +0.14	28.28	27.86	27.88	38,542
29 Aug 24	27.96000 +0.24	28.14	27.80	27.92	45,677
28 Aug 24	27.72000 +0.00	28.02	27.58	27.76	23,284
27 Aug 24	27.72000 -0.14	27.86	27.48	27.78	44,060
26 Aug 24	27.86000 -0.40	28.44	27.86	28.44	18,115
23 Aug 24	28.26000 +0.18	28.34	27.86	28.20	22,849
22 Aug 24	28.08000 -0.92	28.86	28.04	28.70	45,496
21 Aug 24	29.00000 +0.68	29.00	28.22	28.22	62,832
20 Aug 24	28.32000 +0.12	28.90	28.14	28.26	68,504
19 Aug 24	28.20000 -0.46	28.72	28.14	28.50	33,529
16 Aug 24	28.66000 +0.12	28.82	28.42	28.56	52,783
15 Aug 24	28.54000 +0.86	28.68	27.88	27.88	56,345
14 Aug 24	27.68000 -0.32	28.16	27.68	28.06	41,014
13 Aug 24	28.00000 -0.42	28.70	27.48	28.52	77,577
12 Aug 24	28.42000 +0.94	28.78	27.40	27.52	128,505
09 Aug 24	27.48000 +2.46	27.62	25.90	26.00	155,356
08 Aug 24	25.02000 -0.18	25.16	24.66	25.00	48,047
07 Aug 24	25.20000 +0.58	25.24	24.70	24.86	64,493
06 Aug 24	24.62000 +0.02	25.00	24.42	24.90	69,701
05 Aug 24	24.60000 -0.34	24.70	23.44	23.98	146,877
02 Aug 24	24.94000 -0.68	25.40	24.74	25.40	86,898
01 Aug 24	25.62000 -0.78	26.52	25.62	26.30	58,568
31 Jul 24	26.40000 +0.38	27.06	26.04	26.20	91,358
30 Jul 24	26.02000 +0.16	26.22	25.94	26.02	26,326
29 Jul 24	25.86000 -0.48	26.46	25.76	26.38	37,696
26 Jul 24	26.34000 +0.14	26.34	25.76	26.04	49,874
25 Jul 24	26.20000 -0.26	26.32	25.82	26.08	61,218
24 Jul 24	26.46000 -0.40	26.74	26.32	26.62	64,466
23 Jul 24	26.86000 -0.24	27.70	26.62	27.70	36,646
22 Jul 24	27.10000 +0.30	27.28	26.94	27.06	92,240
19 Jul 24	26.80000 -0.36	27.24	26.78	27.00	80,000
18 Jul 24	27.16000 -0.50	27.76	27.16	27.58	51,679
17 Jul 24	27.66000 -0.70	28.34	27.60	28.30	51,695
16 Jul 24	28.36000 -0.16	28.52	28.04	28.34	35,743
15 Jul 24	28.52000 -0.06	28.90	28.30	28.52	41,290
12 Jul 24	28.58000 +0.36	28.68	27.80	28.12	55,663
11 Jul 24	28.22000 +0.68	28.42	27.60	27.92	70,705
10 Jul 24	27.54000 +0.44	27.68	27.02	27.18	56,494
09 Jul 24	27.10000 -0.20	27.34	26.40	27.34	142,254
08 Jul 24	27.30000 -0.12	27.82	27.10	27.56	56,541
05 Jul 24	27.42000 -0.02	27.74	27.22	27.22	28,367
04 Jul 24	27.44000 -0.10	27.88	27.42	27.84	24,723
03 Jul 24	27.54000 +0.82	27.72	26.88	26.88	51,036
02 Jul 24	26.72000 +0.02	27.10	26.50	26.62	38,753
01 Jul 24	26.70000 -0.32	27.64	26.70	27.50	52,213
28 Jun 24	27.02000 -0.16	27.54	27.00	27.02	71,429
27 Jun 24	27.18000 +0.24	27.46	26.92	27.00	95,242
26 Jun 24	26.94000 +0.40	26.94	26.50	26.66	64,375
25 Jun 24	26.54000 -0.62	26.88	26.42	26.88	49,341
24 Jun 24	27.16000 +0.84	27.16	26.38	26.56	65,308
21 Jun 24	26.32000 -0.66	26.98	26.28	26.98	361,963
20 Jun 24	26.98000 +0.14	27.16	26.58	26.84	46,900
19 Jun 24	26.84000 -1.10	27.50	26.70	27.40	74,952
18 Jun 24	27.94000 +0.40	28.18	27.68	27.80	83,047
17 Jun 24	27.54000 +0.06	27.92	27.28	27.48	68,807
14 Jun 24	27.48000 -0.54	28.14	27.06	28.12	119,602
13 Jun 24	28.02000 -1.06	29.08	28.02	29.08	72,613
12 Jun 24	29.08000 +0.24	29.34	28.02	28.56	48,852
11 Jun 24	28.84000 -0.14	29.48	28.70	28.90	52,548
10 Jun 24	28.98000 -0.32	29.14	28.44	29.02	77,701
07 Jun 24	29.30000 -0.16	29.72	29.20	29.42	91,655
06 Jun 24	29.46000 +0.16	30.44	29.16	29.24	215,497
05 Jun 24	29.30000 +1.36	29.30	28.14	28.50	143,541
04 Jun 24	27.94000 -0.14	28.12	27.80	28.00	98,816
03 Jun 24	28.08000 +0.70	28.14	27.42	27.80	65,191
31 May 24	27.38000 +0.20	27.60	26.80	26.80	120,674
30 May 24	27.18000 +0.12	27.18	26.60	26.78	52,222
29 May 24	27.06000 -0.72	27.60	26.96	27.58	88,509
28 May 24	27.78000 -0.18	28.20	27.72	27.76	60,210
27 May 24	27.96000 -0.18	28.18	27.82	28.14	50,788
24 May 24	28.14000 -0.38	28.20	27.46	27.84	126,660
23 May 24	28.52000 +0.00	28.80	28.32	28.60	85,319
22 May 24	28.52000 +0.40	29.00	28.20	28.30	116,191
21 May 24	28.12000 -0.08	28.28	28.02	28.10	98,679
20 May 24	28.20000 +0.46	28.20	27.60	27.60	64,338
17 May 24	27.74000 +0.48	27.80	27.18	27.40	64,337
16 May 24	27.26000 +0.18	27.94	27.06	27.94	81,647
15 May 24	27.08000 +0.20	27.68	26.86	26.94	85,550
14 May 24	26.88000 +0.02	27.14	26.58	26.60	64,915
13 May 24	26.86000 -0.54	27.54	26.68	27.50	80,702
10 May 24	27.40000 -0.08	28.00	27.40	27.56	66,978
09 May 24	27.48000 -0.22	27.66	27.20	27.52	92,166
08 May 24	27.70000 +2.32	27.94	26.50	26.50	386,207
07 May 24	25.38000 +0.26	25.42	25.04	25.20	110,562
06 May 24	25.12000 +0.10	25.30	25.00	25.20	58,434
03 May 24	25.02000 -0.20	25.52	25.02	25.42	162,438
02 May 24	25.22000 -0.02	25.44	25.20	25.40	64,370
30 Apr 24	25.24000 -0.16	25.50	25.22	25.42	58,101
29 Apr 24	25.40000 +0.00	25.60	25.24	25.52	102,222
26 Apr 24	25.40000 +0.68	25.72	24.92	25.00	131,006
25 Apr 24	24.72000 -0.02	24.80	24.34	24.42	79,819
24 Apr 24	24.74000 -0.38	25.44	24.66	25.36	76,606
23 Apr 24	25.12000 +0.68	25.12	24.76	24.76	172,400
22 Apr 24	24.44000 +0.26	24.80	24.34	24.34	63,683
19 Apr 24	24.18000 -0.36	24.30	23.86	24.24	134,896
18 Apr 24	24.54000 +0.10	24.66	24.20	24.60	132,236
17 Apr 24	24.44000 -0.78	25.20	24.36	25.06	170,869
16 Apr 24	25.22000 -0.38	25.34	24.60	24.92	147,742
15 Apr 24	25.60000 -0.10	26.04	25.48	25.72	114,669
12 Apr 24	25.70000 -0.46	26.60	25.54	26.58	125,648
11 Apr 24	26.16000 -0.04	26.32	25.92	26.02	110,926
10 Apr 24	26.20000 -0.34	26.60	25.88	26.50	203,335
09 Apr 24	26.54000 -0.56	27.16	26.22	26.98	161,914
08 Apr 24	27.10000 -0.38	27.50	26.94	27.40	150,129
05 Apr 24	27.48000 -1.42	28.48	27.32	28.48	153,457
04 Apr 24	28.90000 -0.04	29.40	28.82	28.82	61,376
03 Apr 24	28.94000 -0.04	28.94	28.56	28.90	71,052
02 Apr 24	28.98000 +0.18	29.64	28.60	28.88	128,086
28 Mar 24	28.80000 -0.30	29.38	28.66	29.10	191,057
27 Mar 24	29.10000 -0.90	30.04	27.82	29.02	307,251
26 Mar 24	30.00000 -0.08	30.12	29.86	29.90	63,181
25 Mar 24	30.08000 -0.08	30.22	29.62	30.08	66,296
22 Mar 24	30.16000 +0.12	30.30	29.80	29.80	65,564
21 Mar 24	30.04000 +1.36	30.16	29.18	29.22	81,353
20 Mar 24	28.68000 -0.24	29.26	28.66	28.96	39,050
19 Mar 24	28.92000 +0.12	28.98	28.64	28.76	55,009
18 Mar 24	28.80000 +0.34	28.90	28.62	28.62	57,744
15 Mar 24	28.46000 -0.12	28.90	28.40	28.68	233,686
14 Mar 24	28.58000 +0.10	29.00	28.50	28.50	105,044
13 Mar 24	28.48000 -0.70	29.24	28.48	29.16	73,686
12 Mar 24	29.18000 +0.10	29.38	28.80	29.26	36,464
11 Mar 24	29.08000 -0.26	29.22	28.74	29.10	69,707
08 Mar 24	29.34000 -0.68	30.20	29.34	30.00	46,386
07 Mar 24	30.02000 +0.46	30.12	29.30	29.40	39,129
06 Mar 24	29.56000 +0.08	29.74	29.02	29.60	31,374
05 Mar 24	29.48000 -0.36	29.88	29.38	29.62	76,153
04 Mar 24	29.84000 -0.02	30.06	29.52	29.90	59,165
01 Mar 24	29.86000 +0.64	29.92	28.94	29.30	79,308
29 Feb 24	29.22000 -0.24	29.58	29.10	29.52	96,987
28 Feb 24	29.46000 -0.48	29.92	29.10	29.92	46,410
27 Feb 24	29.94000 -0.08	30.48	29.90	30.02	44,231
26 Feb 24	30.02000 +0.16	30.34	29.60	29.60	52,377
23 Feb 24	29.86000 -0.88	30.80	29.68	30.76	56,649
22 Feb 24	30.74000 +1.04	31.14	30.10	30.20	99,198
21 Feb 24	29.70000 -0.50	30.28	29.32	30.10	88,200
20 Feb 24	30.20000 -0.12	30.46	29.38	30.18	158,997
19 Feb 24	30.32000 +0.26	30.32	29.72	29.92	102,221
16 Feb 24	30.06000 +1.16	30.12	29.06	29.06	126,147
15 Feb 24	28.90000 +0.02	29.40	28.84	29.40	47,320
14 Feb 24	28.88000 +0.98	28.88	27.98	27.98	76,354
13 Feb 24	27.90000 -0.20	28.36	27.80	28.10	45,960
12 Feb 24	28.10000 -0.08	28.70	27.96	28.50	155,275
09 Feb 24	28.18000 +0.28	28.42	27.52	27.72	142,822
08 Feb 24	27.90000 -1.00	29.06	27.86	28.86	80,707
07 Feb 24	28.90000 -0.62	29.52	28.82	29.40	89,203
06 Feb 24	29.52000 +0.14	29.54	29.00	29.50	64,720
05 Feb 24	29.38000 -0.18	29.58	29.10	29.56	66,255
02 Feb 24	29.56000 +0.12	29.92	29.48	29.70	100,290
01 Feb 24	29.44000 +0.28	29.70	29.00	29.02	96,344
31 Jan 24	29.16000 +0.70	29.20	28.24	28.40	101,108
30 Jan 24	28.46000 -1.14	29.86	28.32	29.64	82,532
29 Jan 24	29.60000 -0.38	29.78	29.06	29.78	79,916
26 Jan 24	29.98000 +0.00	30.18	29.12	29.88	101,697
25 Jan 24	29.98000 +0.08	30.14	29.44	29.44	94,771
24 Jan 24	29.90000 +2.30	29.90	28.10	28.12	225,780
23 Jan 24	27.60000 -0.14	27.90	27.44	27.66	85,755
22 Jan 24	27.74000 +0.36	27.94	27.50	27.54	52,168
19 Jan 24	27.38000 -0.52	28.00	27.34	28.00	71,470
18 Jan 24	27.90000 +1.24	27.94	26.74	26.82	89,769
17 Jan 24	26.66000 -0.30	26.86	26.40	26.48	81,619
16 Jan 24	26.96000 +0.56	27.02	26.08	26.12	107,685
15 Jan 24	26.40000 -0.18	26.68	26.02	26.68	56,000
12 Jan 24	26.58000 +0.70	26.70	26.18	26.36	71,213
11 Jan 24	25.88000 -0.36	26.66	25.88	26.40	65,687
10 Jan 24	26.24000 +0.00	26.30	25.90	26.28	81,998
09 Jan 24	26.24000 +0.00	26.54	25.94	26.34	90,268
08 Jan 24	26.24000 +0.28	26.24	25.40	26.00	102,795
05 Jan 24	25.96000 -0.30	26.08	25.56	26.00	180,205
04 Jan 24	26.26000 +0.12	26.50	25.92	26.16	133,325
03 Jan 24	26.14000 -1.72	27.68	26.10	27.68	139,183
02 Jan 24	27.86000 -0.58	28.68	27.76	28.44	72,936
29 Dec 23	28.44000 +0.00	28.56	28.40	28.44	30,194
28 Dec 23	28.44000 -0.18	28.74	28.28	28.68	70,880
27 Dec 23	28.62000 +0.20	28.78	28.40	28.50	68,779
22 Dec 23	28.42000 -0.18	28.56	28.22	28.46	73,983
21 Dec 23	28.60000 -0.10	28.60	28.24	28.38	102,575
20 Dec 23	28.70000 +0.56	28.70	28.12	28.24	136,831
19 Dec 23	28.14000 +0.34	28.40	27.70	27.70	83,549
18 Dec 23	27.80000 -0.22	28.02	27.50	27.68	120,606
15 Dec 23	28.02000 +0.36	28.02	27.52	27.92	372,298
14 Dec 23	27.66000 +0.50	28.10	27.42	27.52	166,883
13 Dec 23	27.16000 +0.20	27.32	26.90	26.90	131,106
12 Dec 23	26.96000 +0.50	26.98	26.40	26.40	103,935
11 Dec 23	26.46000 -0.30	26.90	26.30	26.70	105,146
08 Dec 23	26.76000 +0.58	26.92	26.18	26.18	87,524
07 Dec 23	26.18000 -0.54	26.42	25.72	26.42	87,947
06 Dec 23	26.72000 +0.36	26.94	26.20	26.38	99,540
05 Dec 23	26.36000 +0.44	26.40	25.84	25.90	122,510
04 Dec 23	25.92000 -0.22	26.64	25.86	26.12	147,944
01 Dec 23	26.14000 +1.38	26.20	25.24	25.24	186,391
30 Nov 23	24.76000 +0.04	25.00	24.60	24.74	115,225
29 Nov 23	24.72000 +0.66	24.90	24.14	24.14	85,409
28 Nov 23	24.06000 +0.14	24.12	23.72	24.12	29,897
27 Nov 23	23.92000 -0.02	24.20	23.84	23.92	47,310
24 Nov 23	23.94000 +0.14	23.98	23.72	23.72	21,638
23 Nov 23	23.80000 -0.04	23.96	23.72	23.86	35,183
22 Nov 23	23.84000 +0.14	24.20	23.72	23.80	86,320
21 Nov 23	23.70000 -0.80	24.60	23.64	24.52	76,669
20 Nov 23	24.50000 +0.28	24.58	24.20	24.42	79,139
17 Nov 23	24.22000 +0.16	24.36	24.08	24.08	50,248
16 Nov 23	24.06000 -0.48	24.68	23.96	24.54	75,940
15 Nov 23	24.54000 -0.04	24.94	24.28	24.60	146,918
14 Nov 23	24.58000 +0.40	24.72	24.08	24.18	87,820
13 Nov 23	24.18000 +0.64	24.18	23.44	23.62	118,632
10 Nov 23	23.54000 -0.26	23.62	22.86	23.34	96,959
09 Nov 23	23.80000 +0.16	24.04	22.98	23.88	90,788
08 Nov 23	23.64000 +0.16	23.82	23.30	23.30	75,674
07 Nov 23	23.48000 +0.14	23.60	23.10	23.16	59,646
06 Nov 23	23.34000 -0.38	24.10	23.30	23.90	101,851
03 Nov 23	23.72000 +0.90	23.96	22.88	22.92	87,318
02 Nov 23	22.82000 +0.42	23.54	22.60	22.60	107,872
01 Nov 23	22.40000 +0.04	22.54	22.08	22.42	79,490
31 Oct 23	22.36000 +0.62	22.44	21.78	21.84	116,629
30 Oct 23	21.74000 +1.08	22.06	21.40	21.50	168,354
27 Oct 23	20.66000 -0.06	20.84	20.42	20.70	73,205
26 Oct 23	20.72000 +0.22	20.88	20.20	20.40	92,220
25 Oct 23	20.50000 -0.12	20.68	20.10	20.60	96,141
24 Oct 23	20.62000 +0.24	20.70	20.30	20.50	98,883
23 Oct 23	20.38000 +0.06	20.50	19.96	20.44	98,101
20 Oct 23	20.32000 -0.54	20.66	20.32	20.62	81,895
19 Oct 23	20.86000 -0.36	21.28	20.76	21.00	65,835
18 Oct 23	21.22000 -0.76	21.86	21.22	21.84	68,530
17 Oct 23	21.98000 -0.16	22.22	21.64	22.14	52,493
16 Oct 23	22.14000 -0.04	22.28	21.90	22.28	90,288
13 Oct 23	22.18000 -0.76	22.92	22.06	22.86	65,356
12 Oct 23	22.94000 -0.20	23.40	22.88	23.30	72,225
11 Oct 23	23.14000 -0.28	23.40	23.02	23.36	40,663
10 Oct 23	23.42000 +0.74	23.50	22.80	22.80	50,123
09 Oct 23	22.68000 -0.30	23.20	22.68	22.90	137,815
06 Oct 23	22.98000 +0.20	23.00	22.52	22.90	55,738
05 Oct 23	22.78000 -0.02	23.20	22.72	22.92	64,900
04 Oct 23	22.80000 +0.00	22.86	22.60	22.76	70,862
03 Oct 23	22.80000 -0.40	23.26	22.72	23.14	37,866
02 Oct 23	23.20000 -0.80	24.08	23.08	24.06	88,493
29 Sep 23	24.00000 +0.06	24.20	23.82	23.82	97,622
28 Sep 23	23.94000 +0.20	24.22	23.74	23.78	66,602
27 Sep 23	23.74000 +0.62	23.82	23.20	23.22	204,416
26 Sep 23	23.12000 -0.74	23.82	23.02	23.82	62,933
25 Sep 23	23.86000 -0.22	24.12	23.62	24.04	89,640
22 Sep 23	24.08000 +0.18	24.18	23.62	23.88	95,655
21 Sep 23	23.90000 -0.64	24.46	23.88	24.26	83,104
20 Sep 23	24.54000 -0.20	24.92	24.50	24.70	71,937
19 Sep 23	24.74000 -0.44	25.22	24.66	25.16	59,689
18 Sep 23	25.18000 -1.14	26.32	25.04	26.26	101,461
15 Sep 23	26.32000 +0.20	26.90	26.32	26.34	326,281
14 Sep 23	26.12000 +0.40	26.22	25.38	25.44	53,354
13 Sep 23	25.72000 +0.34	25.74	25.18	25.18	53,396
12 Sep 23	25.38000 -0.10	25.78	25.30	25.78	32,015
11 Sep 23	25.48000 +0.30	25.62	25.20	25.20	49,606
08 Sep 23	25.18000 -0.18	25.48	25.08	25.46	50,903
07 Sep 23	25.36000 -0.42	25.78	25.26	25.56	44,555
06 Sep 23	25.78000 -0.40	26.14	25.62	26.14	48,968
05 Sep 23	26.18000 -0.24	26.48	26.10	26.48	23,981
04 Sep 23	26.42000 -0.02	26.60	26.34	26.44	21,306
01 Sep 23	26.44000 -0.62	27.08	26.36	27.08	35,628
31 Aug 23	27.06000 +0.48	27.44	26.84	26.88	103,875
30 Aug 23	26.58000 -0.04	26.78	26.46	26.66	63,309
29 Aug 23	26.62000 +0.44	26.68	26.14	26.20	46,379
28 Aug 23	26.18000 +0.28	26.34	26.02	26.24	51,376
25 Aug 23	25.90000 +0.02	26.18	25.70	25.72	75,921
24 Aug 23	25.88000 +0.52	26.56	25.48	25.54	101,337
23 Aug 23	25.36000 -0.32	25.80	25.02	25.80	198,604
22 Aug 23	25.68000 +0.36	25.90	25.30	25.36	88,018
21 Aug 23	25.32000 -0.18	25.76	25.26	25.50	58,040
18 Aug 23	25.50000 -0.40	25.80	25.22	25.72	51,032
17 Aug 23	25.90000 -0.56	26.56	25.78	26.36	56,331
16 Aug 23	26.46000 -0.28	26.86	26.26	26.58	49,470
15 Aug 23	26.74000 -0.40	27.38	26.54	27.16	56,650
14 Aug 23	27.14000 -0.12	27.18	26.84	27.08	57,775
11 Aug 23	27.26000 -0.14	27.52	26.88	27.24	99,393
10 Aug 23	27.40000 -0.92	28.58	26.74	28.54	131,441
09 Aug 23	28.32000 -0.58	29.22	27.70	29.20	110,759
08 Aug 23	28.90000 -0.12	29.12	28.80	28.84	41,976
07 Aug 23	29.02000 -0.20	29.48	28.82	29.04	57,299
04 Aug 23	29.22000 +0.68	29.40	28.44	28.58	50,190
03 Aug 23	28.54000 +0.06	28.62	28.20	28.40	45,340
02 Aug 23	28.48000 -0.54	28.96	28.44	28.68	70,998
01 Aug 23	29.02000 -0.38	29.46	29.02	29.46	29,827
31 Jul 23	29.40000 +0.16	29.58	28.80	29.10	70,326
28 Jul 23	29.24000 -0.04	29.26	28.86	29.20	32,880
27 Jul 23	29.28000 +0.40	29.64	28.88	28.94	59,086
26 Jul 23	28.88000 -0.60	29.54	28.74	29.36	39,046
25 Jul 23	29.48000 +0.54	29.60	29.08	29.08	55,393
24 Jul 23	28.94000 -0.58	29.74	28.86	29.36	46,132
21 Jul 23	29.52000 -0.14	29.60	29.30	29.38	59,561
20 Jul 23	29.66000 -0.78	30.46	29.44	30.34	74,016
19 Jul 23	30.44000 +0.62	30.48	29.44	29.84	86,345
18 Jul 23	29.82000 +0.02	30.00	29.70	29.88	23,586
17 Jul 23	29.80000 -0.20	29.98	29.20	29.90	59,451
14 Jul 23	30.00000 -0.52	30.40	29.80	30.40	80,090
13 Jul 23	30.52000 +0.52	30.82	30.14	30.14	68,737
12 Jul 23	30.00000 +0.32	30.22	29.58	29.70	43,113
11 Jul 23	29.68000 -0.62	30.56	29.32	30.56	52,279
10 Jul 23	30.30000 +0.10	30.42	30.02	30.14	51,183
07 Jul 23	30.20000 +0.48	30.34	29.54	29.74	51,867
06 Jul 23	29.72000 -0.62	30.30	29.72	30.20	48,231
05 Jul 23	30.34000 -0.54	30.90	30.22	30.90	44,914
04 Jul 23	30.88000 +0.06	31.04	30.72	30.74	28,730
03 Jul 23	30.82000 -0.62	31.72	30.72	31.64	50,150
30 Jun 23	31.44000 +0.62	31.54	30.72	31.02	56,755
29 Jun 23	30.82000 -0.24	31.28	30.52	31.20	46,417
28 Jun 23	31.06000 +0.48	31.12	30.66	30.80	33,443
27 Jun 23	30.58000 -0.14	30.82	30.46	30.82	40,026
26 Jun 23	30.72000 -0.14	30.96	30.60	30.94	35,069
23 Jun 23	30.86000 -0.52	31.30	30.78	31.28	23,180
22 Jun 23	31.38000 -0.22	31.44	31.10	31.26	36,674
21 Jun 23	31.60000 -0.04	31.86	31.60	31.64	34,658
20 Jun 23	31.64000 -0.34	32.10	31.50	32.04	48,748
19 Jun 23	31.98000 -0.64	32.62	31.96	32.62	53,643
16 Jun 23	32.62000 +0.26	32.92	32.18	32.30	319,308
15 Jun 23	32.36000 +0.44	32.42	31.76	31.94	72,466
14 Jun 23	31.92000 +0.24	31.98	31.68	31.68	74,216
13 Jun 23	31.68000 +0.66	31.74	31.24	31.24	61,679
12 Jun 23	31.02000 +0.34	31.08	30.78	30.86	26,407
09 Jun 23	30.68000 -0.04	30.90	30.58	30.64	28,176
08 Jun 23	30.72000 -0.36	30.88	30.14	30.20	34,972
07 Jun 23	31.08000 +0.26	31.26	30.72	30.84	64,417
06 Jun 23	30.82000 -0.28	31.28	30.44	30.82	65,231
05 Jun 23	31.10000 -0.36	31.58	30.74	31.30	62,129
02 Jun 23	31.46000 -0.02	31.98	31.14	31.60	87,272
01 Jun 23	31.48000 +0.32	31.50	31.00	31.44	49,689
31 May 23	31.16000 +0.64	31.46	30.12	30.16	231,483
30 May 23	30.52000 +0.64	30.76	29.92	30.06	72,034
29 May 23	29.88000 -0.84	30.82	29.86	30.82	25,124
26 May 23	30.72000 +1.10	30.82	29.84	30.14	107,367
25 May 23	29.62000 +0.72	30.04	28.88	28.94	79,955
24 May 23	28.90000 -1.20	30.12	28.86	29.88	75,920
23 May 23	30.10000 -0.34	30.64	30.10	30.38	50,538
22 May 23	30.44000 +0.16	30.58	30.20	30.32	70,650
19 May 23	30.28000 +0.22	30.50	30.16	30.24	51,127
18 May 23	30.06000 +0.68	30.10	29.48	29.48	46,457
17 May 23	29.38000 +0.30	29.44	29.00	29.00	54,006
16 May 23	29.08000 +0.34	29.18	28.70	28.72	52,344
15 May 23	28.74000 -0.06	28.98	28.62	28.98	40,784
12 May 23	28.80000 +0.16	28.94	28.12	28.44	59,700
11 May 23	28.64000 -0.64	29.60	28.28	29.30	129,892
10 May 23	29.28000 +0.20	29.40	28.68	29.20	96,895
09 May 23	29.08000 -0.44	29.56	28.90	29.48	47,616
08 May 23	29.52000 +0.68	29.54	28.88	29.00	69,988
05 May 23	28.84000 -0.04	29.04	28.50	28.98	74,683
04 May 23	28.88000 +0.14	29.10	28.60	28.72	172,068
03 May 23	28.74000 +0.00	28.96	28.38	28.58	86,578
02 May 23	28.74000 -0.14	29.16	28.72	29.04	118,966
28 Apr 23	28.88000 +0.32	29.02	28.48	28.94	68,377
27 Apr 23	28.56000 +0.08	28.72	28.34	28.40	114,852
26 Apr 23	28.48000 +0.00	28.48	27.72	28.34	135,950
25 Apr 23	28.48000 -0.12	28.60	28.24	28.52	67,730
24 Apr 23	28.60000 -0.26	29.04	28.56	29.00	44,365
21 Apr 23	28.86000 +0.46	28.98	28.40	28.56	72,237
20 Apr 23	28.40000 +0.30	28.60	27.96	28.24	132,281
19 Apr 23	28.10000 -0.76	28.80	28.08	28.80	174,576
18 Apr 23	28.86000 +0.08	29.16	28.44	28.98	133,804
17 Apr 23	28.78000 -0.86	29.80	28.74	29.70	114,379
14 Apr 23	29.64000 +0.10	29.68	29.38	29.60	65,397
13 Apr 23	29.54000 +0.32	29.70	29.30	29.42	65,229
12 Apr 23	29.22000 +0.12	29.72	28.90	29.24	164,531
11 Apr 23	29.10000 +0.30	29.40	29.00	29.08	123,786
06 Apr 23	28.80000 -0.20	29.08	28.54	28.96	164,983
05 Apr 23	29.00000 -0.92	29.98	28.90	29.98	125,596
04 Apr 23	29.92000 -0.14	30.70	29.92	30.28	103,005
03 Apr 23	30.06000 -1.26	31.24	29.62	31.24	233,154
31 Mar 23	31.32000 -0.62	32.08	31.20	32.06	98,728
30 Mar 23	31.94000 +1.30	32.04	31.22	31.24	87,979
29 Mar 23	30.64000 -0.78	32.10	29.74	31.80	154,880
28 Mar 23	31.42000 -0.42	32.12	31.34	32.02	70,013
27 Mar 23	31.84000 +0.32	32.12	31.76	31.98	54,583
24 Mar 23	31.52000 -0.86	32.56	31.40	32.56	53,832
23 Mar 23	32.38000 +0.88	32.60	31.36	31.44	56,292
22 Mar 23	31.50000 -0.34	31.98	31.32	31.98	76,259
21 Mar 23	31.84000 +0.84	32.00	31.38	31.38	71,434
20 Mar 23	31.00000 +0.38	31.24	29.58	30.36	129,600
17 Mar 23	30.62000 -0.46	31.74	30.50	31.40	818,138
16 Mar 23	31.08000 +0.62	31.30	30.22	30.82	120,065
15 Mar 23	30.46000 -1.14	31.76	30.32	31.58	94,221
14 Mar 23	31.60000 +0.60	31.78	30.88	31.06	149,225
13 Mar 23	31.00000 -1.28	32.30	30.56	32.14	139,446
10 Mar 23	32.28000 -0.44	32.46	31.56	32.12	61,022
09 Mar 23	32.72000 -0.34	32.94	32.30	32.94	137,540
08 Mar 23	33.06000 +0.34	33.10	32.34	32.48	88,184
07 Mar 23	32.72000 -0.28	33.26	32.62	33.06	81,075
06 Mar 23	33.00000 -0.06	33.22	32.86	33.18	97,860
03 Mar 23	33.06000 +0.52	33.36	32.70	32.74	81,866
02 Mar 23	32.54000 -0.26	32.70	32.22	32.56	85,638
01 Mar 23	32.80000 -0.08	33.22	32.62	33.02	75,881
28 Feb 23	32.88000 +0.02	32.98	32.32	32.94	114,765
27 Feb 23	32.86000 +0.64	33.02	32.26	32.32	75,033
24 Feb 23	32.22000 -0.48	33.20	32.14	32.90	81,024
23 Feb 23	32.70000 +0.90	33.06	32.00	32.00	150,633
22 Feb 23	31.80000 +0.18	31.98	31.14	31.50	66,935
21 Feb 23	31.62000 +0.00	32.16	31.40	31.72	68,115
20 Feb 23	31.62000 -0.30	32.10	31.48	32.10	59,423
17 Feb 23	31.92000 +0.80	32.02	30.88	30.88	129,212
16 Feb 23	31.12000 -0.38	31.90	31.06	31.80	72,389
15 Feb 23	31.50000 +0.64	32.34	30.78	30.78	137,448
14 Feb 23	30.86000 +1.22	31.48	29.74	29.86	235,794
13 Feb 23	29.64000 -0.08	29.94	29.54	29.82	47,001
10 Feb 23	29.72000 -0.06	29.86	29.20	29.52	77,813
09 Feb 23	29.78000 +0.22	30.36	29.74	29.78	49,910
08 Feb 23	29.56000 +0.62	29.86	29.16	29.16	60,417
07 Feb 23	28.94000 -0.94	30.00	28.94	29.88	93,901
06 Feb 23	29.88000 -0.34	30.00	29.58	29.92	67,484
03 Feb 23	30.22000 -0.24	30.34	29.64	30.28	54,644
02 Feb 23	30.46000 +1.96	30.54	28.74	28.74	172,917
01 Feb 23	28.50000 +0.06	28.78	28.36	28.60	57,003
31 Jan 23	28.44000 -0.28	28.70	28.22	28.70	54,015
30 Jan 23	28.72000 -0.22	28.88	28.34	28.78	106,287
27 Jan 23	28.94000 -0.54	29.56	28.92	29.30	60,558
26 Jan 23	29.48000 +0.42	29.62	29.18	29.18	40,500
25 Jan 23	29.06000 -0.22	29.30	28.78	29.30	31,507
24 Jan 23	29.28000 -0.04	29.56	29.14	29.40	29,497
23 Jan 23	29.32000 +0.56	29.40	28.78	28.88	42,689
20 Jan 23	28.76000 -0.30	29.24	28.64	29.24	43,573
19 Jan 23	29.06000 -0.48	29.60	29.02	29.26	74,496
18 Jan 23	29.54000 +0.52	29.92	29.10	29.20	142,512
17 Jan 23	29.02000 +0.26	29.20	28.62	28.72	51,125
16 Jan 23	28.76000 +0.58	29.34	28.00	28.16	134,158
13 Jan 23	28.18000 -0.38	28.76	28.16	28.76	47,019
12 Jan 23	28.56000 -0.24	28.84	28.12	28.74	59,210
11 Jan 23	28.80000 +1.04	28.80	27.92	27.92	87,305
10 Jan 23	27.76000 -0.14	27.80	27.24	27.60	54,009
09 Jan 23	27.90000 +0.94	27.90	27.18	27.20	101,792
06 Jan 23	26.96000 +0.66	26.98	26.34	26.42	67,280
05 Jan 23	26.30000 -0.12	26.62	26.22	26.26	45,895
04 Jan 23	26.42000 +0.56	26.44	25.62	25.98	75,937
03 Jan 23	25.86000 -0.34	26.78	25.74	26.38	62,656
02 Jan 23	26.20000 +0.64	26.32	25.64	25.64	41,062
30 Dec 22	25.56000 -0.14	25.72	25.38	25.38	17,824
29 Dec 22	25.70000 +0.36	25.76	25.16	25.16	25,747
28 Dec 22	25.34000 -0.54	26.04	25.30	25.90	29,150
27 Dec 22	25.88000 +0.16	25.96	25.60	25.80	25,701
23 Dec 22	25.72000 +0.26	25.82	25.34	25.64	48,698
22 Dec 22	25.46000 -0.48	25.96	25.38	25.80	43,873
21 Dec 22	25.94000 +0.76	26.02	25.36	25.36	36,123
20 Dec 22	25.18000 -0.34	25.46	25.04	25.18	34,453
19 Dec 22	25.52000 +0.10	25.96	25.48	25.50	37,031
16 Dec 22	25.42000 -0.72	26.14	25.38	26.14	183,455
15 Dec 22	26.14000 -0.34	27.02	26.14	26.26	93,190
14 Dec 22	26.48000 -0.22	26.86	26.18	26.80	50,260
13 Dec 22	26.70000 +0.72	27.20	25.98	25.98	58,313
12 Dec 22	25.98000 +0.12	26.02	25.56	25.68	35,708
09 Dec 22	25.86000 -0.32	26.40	25.42	26.38	75,981
08 Dec 22	26.18000 +0.10	26.50	25.86	26.12	64,517
07 Dec 22	26.08000 -0.38	26.64	26.06	26.40	53,789
06 Dec 22	26.46000 -1.52	27.86	26.46	27.86	86,326
05 Dec 22	27.98000 +0.20	28.30	27.46	27.70	133,456
02 Dec 22	27.78000 +0.92	27.86	26.76	26.80	167,752
01 Dec 22	26.86000 +0.40	27.06	26.32	26.80	84,863
30 Nov 22	26.46000 +0.44	26.46	25.74	25.86	147,036
29 Nov 22	26.02000 -0.28	26.48	25.96	26.22	72,127
28 Nov 22	26.30000 -0.88	27.00	26.30	27.00	52,347
25 Nov 22	27.18000 -0.40	27.72	27.04	27.72	28,621
24 Nov 22	27.58000 +0.22	27.80	27.14	27.18	95,610
23 Nov 22	27.36000 +0.20	27.50	26.76	27.30	74,503
22 Nov 22	27.16000 +0.26	27.16	26.54	26.78	46,386
21 Nov 22	26.90000 -0.48	27.30	26.86	27.16	83,665
18 Nov 22	27.38000 +0.72	27.44	26.12	26.74	128,739
17 Nov 22	26.66000 +0.74	26.66	25.88	25.94	180,630
16 Nov 22	25.92000 -0.10	26.14	25.68	26.14	124,412
15 Nov 22	26.02000 +0.38	26.34	25.54	25.82	96,397
14 Nov 22	25.64000 +0.22	25.88	24.92	25.72	84,174
11 Nov 22	25.42000 +0.72	25.78	24.74	24.80	121,681
10 Nov 22	24.70000 +0.48	24.76	22.32	23.26	141,737
09 Nov 22	24.22000 -0.04	25.04	24.00	24.22	86,489
08 Nov 22	24.26000 +1.16	24.34	23.06	23.06	95,477
07 Nov 22	23.10000 +0.62	23.18	22.30	22.42	41,937
04 Nov 22	22.48000 +0.56	22.72	22.00	22.00	47,340
03 Nov 22	21.92000 -0.28	22.04	21.64	21.90	41,271
02 Nov 22	22.20000 -0.26	22.66	22.04	22.66	67,110
01 Nov 22	22.46000 +0.24	22.94	22.22	22.50	64,748
31 Oct 22	22.22000 -0.74	23.08	22.08	23.00	53,485
28 Oct 22	22.96000 -0.46	23.12	22.64	23.04	77,502
27 Oct 22	23.42000 -0.16	23.72	22.88	23.58	84,049
26 Oct 22	23.58000 +0.54	23.62	22.54	22.94	77,739
25 Oct 22	23.04000 +1.80	23.10	21.58	21.78	138,023
24 Oct 22	21.24000 +0.44	21.52	20.76	20.80	49,140
21 Oct 22	20.80000 -0.22	21.00	20.24	20.68	63,586
20 Oct 22	21.02000 +0.48	21.18	20.38	20.74	84,465
19 Oct 22	20.54000 -0.02	21.04	20.40	20.56	76,505
18 Oct 22	20.56000 +0.40	21.02	20.36	20.36	48,555
17 Oct 22	20.16000 +0.38	20.22	19.57	19.74	65,097
14 Oct 22	19.78000 -0.01	20.56	19.75	20.18	75,548
13 Oct 22	19.79000 +0.07	19.79	18.44	19.63	124,143
12 Oct 22	19.72000 -0.46	20.44	19.72	20.30	66,832
11 Oct 22	20.18000 -0.40	20.66	19.87	20.30	69,168
10 Oct 22	20.58000 -0.26	21.10	20.56	20.58	29,434
07 Oct 22	20.84000 -1.12	21.86	20.76	21.86	44,441
06 Oct 22	21.96000 -0.10	22.46	21.64	22.28	54,287
05 Oct 22	22.06000 +0.10	22.22	21.70	21.70	51,468
04 Oct 22	21.96000 +1.14	22.02	21.06	21.18	75,509
03 Oct 22	20.82000 +0.48	20.82	19.83	20.10	55,151
30 Sep 22	20.34000 +0.80	20.48	19.61	19.68	63,950
29 Sep 22	19.54000 -0.50	20.00	19.12	20.00	104,263
28 Sep 22	20.04000 -0.12	20.08	19.40	19.73	65,228
27 Sep 22	20.16000 -0.10	20.84	20.08	20.50	58,460
26 Sep 22	20.26000 +0.02	20.78	20.02	20.04	76,385
23 Sep 22	20.24000 -1.08	21.28	20.10	21.28	69,430
22 Sep 22	21.32000 -0.54	21.60	21.10	21.24	76,970
21 Sep 22	21.86000 +0.28	21.86	21.32	21.38	44,881
20 Sep 22	21.58000 -0.20	22.24	21.38	21.74	48,610
19 Sep 22	21.78000 +0.48	21.92	21.00	21.24	43,338
16 Sep 22	21.30000 -0.68	21.82	20.80	21.82	155,387
15 Sep 22	21.98000 -0.16	22.34	21.78	22.28	42,994
14 Sep 22	22.14000 -0.26	22.82	21.94	22.20	65,727
13 Sep 22	22.40000 -0.98	23.62	22.40	23.38	107,466
12 Sep 22	23.38000 +0.70	23.38	22.82	23.00	81,923
09 Sep 22	22.68000 +1.02	22.72	21.80	21.80	79,464
08 Sep 22	21.66000 +0.54	21.70	20.96	21.20	58,877
07 Sep 22	21.12000 +0.08	21.20	20.82	20.82	30,967
06 Sep 22	21.04000 +0.22	21.30	20.68	20.68	70,909
05 Sep 22	20.82000 -0.44	20.86	20.42	20.50	54,152
02 Sep 22	21.26000 +0.64	21.30	20.56	20.80	55,025
01 Sep 22	20.62000 -0.48	20.94	20.56	20.90	107,171
31 Aug 22	21.10000 -0.10	21.42	20.98	21.34	77,805
30 Aug 22	21.20000 +0.00	21.54	20.96	21.30	54,821
29 Aug 22	21.20000 -0.24	21.40	21.02	21.20	34,505
26 Aug 22	21.44000 -0.48	22.08	21.38	21.82	29,713
25 Aug 22	21.92000 +0.08	22.16	21.72	22.04	28,648
24 Aug 22	21.84000 +0.24	21.94	21.24	21.58	44,932
23 Aug 22	21.60000 -0.04	21.82	21.20	21.36	70,490
22 Aug 22	21.64000 -1.36	22.90	21.50	22.82	99,489
19 Aug 22	23.00000 -0.20	23.06	22.70	22.96	73,283
18 Aug 22	23.20000 +0.40	23.36	22.82	22.82	43,029
17 Aug 22	22.80000 -0.88	23.76	22.72	23.68	74,168
16 Aug 22	23.68000 -0.06	23.84	23.32	23.82	60,770
15 Aug 22	23.74000 -0.12	23.86	23.54	23.76	70,613
12 Aug 22	23.86000 -0.58	24.30	23.56	24.30	100,913
11 Aug 22	24.44000 +0.98	24.88	23.74	23.74	178,889
10 Aug 22	23.46000 +1.70	23.92	22.02	22.42	194,442
09 Aug 22	21.76000 -1.38	23.04	21.50	23.04	115,877
08 Aug 22	23.14000 +0.16	23.52	23.06	23.24	51,414
05 Aug 22	22.98000 -0.88	24.02	22.98	24.02	51,810
04 Aug 22	23.86000 +0.20	24.14	23.76	23.86	86,594
03 Aug 22	23.66000 +0.58	23.66	22.96	23.10	47,577
02 Aug 22	23.08000 -0.84	23.76	22.88	23.66	67,971
01 Aug 22	23.92000 +0.34	23.96	23.54	23.70	57,469
29 Jul 22	23.58000 +0.48	23.70	23.10	23.12	89,636
28 Jul 22	23.10000 +0.30	23.10	22.72	23.00	55,117
27 Jul 22	22.80000 +0.58	22.80	22.18	22.44	59,590
26 Jul 22	22.22000 -0.44	22.56	22.10	22.46	50,347
25 Jul 22	22.66000 -0.28	23.28	22.64	22.86	118,667
22 Jul 22	22.94000 +0.44	23.14	22.20	22.66	90,032
21 Jul 22	22.50000 +0.30	22.54	22.02	22.30	53,264
20 Jul 22	22.20000 +0.22	22.30	21.80	22.10	66,492
19 Jul 22	21.98000 +0.76	21.98	20.78	20.96	104,465
18 Jul 22	21.22000 -0.06	21.42	21.06	21.38	73,904
15 Jul 22	21.28000 +0.58	21.28	20.70	20.90	110,532
14 Jul 22	20.70000 -0.30	21.20	20.48	20.88	73,482
13 Jul 22	21.00000 -0.46	21.48	20.76	21.26	72,466
12 Jul 22	21.46000 -0.02	21.48	20.74	21.18	117,450
11 Jul 22	21.48000 -0.40	21.92	21.24	21.62	64,291
08 Jul 22	21.88000 +0.42	21.92	21.24	21.40	72,321
07 Jul 22	21.46000 +0.30	21.58	21.20	21.20	73,763
06 Jul 22	21.16000 +0.80	21.20	20.50	20.50	60,937
05 Jul 22	20.36000 -0.48	21.18	20.00	21.02	96,331
04 Jul 22	20.84000 -0.42	21.56	20.82	21.56	69,849
01 Jul 22	21.26000 -0.02	21.54	20.72	20.98	119,254
30 Jun 22	21.28000 -0.36	21.50	20.78	21.50	94,965
29 Jun 22	21.64000 -0.88	22.36	21.64	22.36	82,065
28 Jun 22	22.52000 +0.30	22.94	22.32	22.38	88,012
27 Jun 22	22.22000 +0.38	22.56	22.04	22.22	74,872
24 Jun 22	21.84000 +0.46	21.90	21.40	21.54	109,856
23 Jun 22	21.38000 -0.70	21.94	21.26	21.94	138,193
22 Jun 22	22.08000 -0.12	22.20	21.40	22.00	70,279
21 Jun 22	22.20000 +0.20	22.42	21.98	22.26	111,868
20 Jun 22	22.00000 +0.16	22.34	21.90	22.20	59,583
17 Jun 22	21.84000 +0.52	22.40	21.20	21.32	322,017
16 Jun 22	21.32000 -1.34	22.50	21.28	22.48	129,255
15 Jun 22	22.66000 +0.54	22.76	22.06	22.40	124,886
14 Jun 22	22.12000 -0.68	23.04	22.12	23.04	96,961
13 Jun 22	22.80000 -0.98	23.52	22.70	23.42	106,661
10 Jun 22	23.78000 -1.28	24.92	23.68	24.92	137,963
09 Jun 22	25.06000 -0.86	25.70	25.04	25.68	95,856
08 Jun 22	25.92000 -0.34	26.48	25.80	26.48	60,767
07 Jun 22	26.26000 +0.04	26.26	25.76	25.94	43,945
06 Jun 22	26.22000 +0.12	26.38	25.88	25.88	60,301
03 Jun 22	26.10000 -0.28	26.62	25.94	26.50	30,872
02 Jun 22	26.38000 +0.26	26.42	26.10	26.12	69,842
01 Jun 22	26.12000 +0.08	26.56	25.88	26.18	80,825
31 May 22	26.04000 -0.66	26.64	25.90	26.48	112,519
30 May 22	26.70000 +1.00	26.70	26.02	26.02	108,636
27 May 22	25.70000 +0.58	25.78	24.78	25.34	79,458
26 May 22	25.12000 +0.58	25.20	24.16	24.44	106,690
25 May 22	24.54000 -0.36	25.16	24.36	25.12	91,033
24 May 22	24.90000 -1.00	25.80	24.72	25.58	67,753
23 May 22	25.90000 +0.42	26.20	25.52	26.08	70,750
20 May 22	25.48000 +0.04	26.18	25.40	25.68	60,175
19 May 22	25.44000 -0.18	25.50	24.74	25.10	73,195
18 May 22	25.62000 -0.50	26.34	25.50	26.18	71,693
17 May 22	26.12000 +0.76	26.36	25.54	25.66	110,415
16 May 22	25.36000 +0.02	25.54	25.14	25.18	97,874
13 May 22	25.34000 +0.92	25.48	24.70	24.78	114,675
12 May 22	24.42000 +0.24	24.62	23.52	23.66	230,214
11 May 22	24.18000 -0.14	24.24	22.02	23.90	431,964
10 May 22	24.32000 +0.18	24.96	24.32	24.66	173,495
09 May 22	24.14000 -1.06	25.10	24.14	24.96	115,171
06 May 22	25.20000 -1.12	26.14	25.10	26.14	168,023
05 May 22	26.32000 +0.30	27.14	26.20	26.74	255,340
04 May 22	26.02000 +0.08	26.22	25.76	25.76	60,891
03 May 22	25.94000 +0.56	25.94	25.40	25.52	152,926
02 May 22	25.38000 -1.56	26.78	25.22	26.78	207,540
29 Apr 22	26.94000 +0.26	27.22	26.74	26.74	201,042
28 Apr 22	26.68000 +0.60	27.06	26.08	26.44	276,416
27 Apr 22	26.08000 +0.10	26.32	25.34	25.64	210,084
26 Apr 22	25.98000 +0.26	26.76	25.84	26.02	313,752
25 Apr 22	25.72000 +0.04	26.06	25.20	25.40	131,217
22 Apr 22	25.68000 -0.42	25.94	25.46	25.78	116,119
21 Apr 22	26.10000 +0.40	26.48	25.42	25.70	192,383
20 Apr 22	25.70000 +1.32	26.44	24.00	24.24	497,068
19 Apr 22	24.38000 +0.06	24.44	23.86	24.24	123,567
14 Apr 22	24.32000 +0.52	24.34	23.50	23.66	241,369
13 Apr 22	23.80000 +0.16	23.94	23.40	23.80	140,212
12 Apr 22	23.64000 +0.18	23.92	22.72	23.08	199,676
11 Apr 22	23.46000 -0.46	23.82	23.24	23.80	168,599
08 Apr 22	23.92000 -0.02	24.54	23.60	24.46	156,093
07 Apr 22	23.94000 -0.70	24.90	23.94	24.90	127,092
06 Apr 22	24.64000 -1.38	26.24	24.30	26.22	339,275
05 Apr 22	26.02000 -0.28	26.54	25.88	26.16	263,710
04 Apr 22	26.30000 +0.24	26.54	25.94	26.30	196,956
01 Apr 22	26.06000 -1.42	27.44	25.94	27.38	412,779
31 Mar 22	27.48000 -1.02	28.68	27.40	28.56	342,207
30 Mar 22	28.50000 -1.28	30.16	28.36	29.40	296,625
29 Mar 22	29.78000 -0.16	30.16	27.40	30.14	964,939
28 Mar 22	29.94000 -0.88	31.10	29.94	30.86	220,567
25 Mar 22	30.82000 -0.34	31.58	30.68	31.44	120,302
24 Mar 22	31.16000 -0.28	31.60	30.82	31.60	102,274
23 Mar 22	31.44000 -0.92	32.64	31.20	32.50	117,100
22 Mar 22	32.36000 +0.50	32.46	31.78	32.14	91,183
21 Mar 22	31.86000 -0.24	32.18	31.32	32.16	97,851
18 Mar 22	32.10000 +0.76	32.12	30.94	31.20	153,433
17 Mar 22	31.34000 +0.30	31.46	30.78	31.28	81,660
16 Mar 22	31.04000 +1.28	31.18	29.94	30.34	202,596
15 Mar 22	29.76000 -0.30	29.84	29.12	29.84	89,860
14 Mar 22	30.06000 +0.50	30.58	29.78	29.80	63,162
11 Mar 22	29.56000 +0.38	30.28	29.36	29.56	118,171
10 Mar 22	29.18000 -0.46	29.86	29.06	29.70	84,521
09 Mar 22	29.64000 +1.80	29.66	28.38	28.98	224,698
08 Mar 22	27.84000 -0.36	30.22	27.70	27.86	159,213
07 Mar 22	28.20000 -0.42	28.76	26.90	27.50	226,292
04 Mar 22	28.62000 -1.16	29.84	28.48	29.30	114,957
03 Mar 22	29.78000 -0.92	31.14	29.78	31.08	73,572
02 Mar 22	30.70000 +0.80	30.96	28.68	29.68	149,081
01 Mar 22	29.90000 -2.52	32.34	29.90	32.24	297,152
28 Feb 22	32.42000 +2.06	32.50	30.24	31.42	335,242
25 Feb 22	30.36000 +1.04	30.36	29.32	30.00	125,715
24 Feb 22	29.32000 -0.14	29.62	28.00	28.00	140,630
23 Feb 22	29.46000 -0.40	30.54	29.46	30.30	74,434
22 Feb 22	29.86000 +0.02	30.90	28.56	28.78	104,768
21 Feb 22	29.84000 -1.24	31.48	29.58	31.44	188,611
18 Feb 22	31.08000 -0.72	31.88	31.08	31.64	79,332
17 Feb 22	31.80000 -0.18	32.44	31.64	32.02	64,175
16 Feb 22	31.98000 -0.16	32.56	31.46	32.32	60,001
15 Feb 22	32.14000 +0.94	32.28	31.06	31.08	93,516
14 Feb 22	31.20000 -1.50	31.50	30.60	31.50	205,331
11 Feb 22	32.70000 +0.48	32.98	31.58	31.88	83,939
10 Feb 22	32.22000 -0.92	33.44	31.92	33.34	110,538
09 Feb 22	33.14000 +1.06	33.78	32.32	33.10	149,244
08 Feb 22	32.08000 -0.12	32.40	31.82	32.24	57,740
07 Feb 22	32.20000 +0.14	32.34	31.90	32.32	51,967
04 Feb 22	32.06000 -0.36	32.66	31.84	32.48	77,685
03 Feb 22	32.42000 -0.56	33.02	32.42	32.88	90,519
02 Feb 22	32.98000 +0.14	33.48	32.90	33.00	60,980
01 Feb 22	32.84000 +0.58	32.92	32.46	32.56	80,800
31 Jan 22	32.26000 +1.06	32.38	31.56	31.72	85,791
28 Jan 22	31.20000 -0.26	31.34	30.58	31.34	62,449
27 Jan 22	31.46000 -0.18	31.94	30.98	31.02	45,384
26 Jan 22	31.64000 +0.94	31.94	30.80	30.80	109,848
25 Jan 22	30.70000 -0.36	31.34	30.14	30.50	232,346
24 Jan 22	31.06000 -1.38	32.48	30.86	32.20	176,171
21 Jan 22	32.44000 -1.36	33.34	31.96	33.20	109,111
20 Jan 22	33.80000 -0.04	34.00	33.30	33.92	63,264
19 Jan 22	33.84000 -0.10	34.72	33.20	33.48	94,527
18 Jan 22	33.94000 -0.44	34.34	33.54	34.30	90,703
17 Jan 22	34.38000 +0.86	34.58	33.60	33.82	61,731
14 Jan 22	33.52000 -0.60	33.96	33.36	33.80	64,890
13 Jan 22	34.12000 +0.12	34.32	33.74	34.06	62,617
12 Jan 22	34.00000 -0.06	34.64	33.78	34.46	125,644
11 Jan 22	34.06000 +0.80	34.14	33.34	33.60	79,449
10 Jan 22	33.26000 -1.86	35.12	33.10	35.12	137,770
07 Jan 22	35.12000 -0.32	35.56	34.76	35.52	68,320
06 Jan 22	35.44000 -0.72	36.00	35.28	35.64	96,879
05 Jan 22	36.16000 -0.96	37.40	35.98	36.88	108,857
04 Jan 22	37.12000 -0.14	37.80	36.76	37.20	77,521
03 Jan 22	37.26000 +0.12	37.44	36.82	37.42	112,809
30 Dec 21	37.14000 +0.04	37.34	36.84	36.94	37,827
29 Dec 21	37.10000 -0.32	37.60	36.84	37.30	43,235
28 Dec 21	37.42000 +0.22	37.74	37.12	37.18	45,843
27 Dec 21	37.20000 +0.48	37.32	36.54	36.54	48,053
23 Dec 21	36.72000 +0.46	36.82	36.14	36.14	47,793
22 Dec 21	36.26000 +0.60	36.26	35.58	35.78	50,834
21 Dec 21	35.66000 +0.70	35.74	35.06	35.44	60,870
20 Dec 21	34.96000 -0.44	35.08	34.30	34.50	73,655
17 Dec 21	35.40000 -0.42	35.58	34.58	35.58	226,354
16 Dec 21	35.82000 +0.14	36.74	35.70	36.40	107,197
15 Dec 21	35.68000 +0.46	35.82	34.64	35.16	103,898
14 Dec 21	35.22000 -0.86	36.34	35.16	36.30	87,872
13 Dec 21	36.08000 -0.20	36.84	36.04	36.46	38,089
10 Dec 21	36.28000 -0.24	36.56	36.00	36.30	56,655
09 Dec 21	36.52000 -0.30	37.32	36.46	37.04	72,077
08 Dec 21	36.82000 -0.04	37.14	36.52	36.80	87,848
07 Dec 21	36.86000 +2.26	36.86	34.80	35.00	199,636
06 Dec 21	34.60000 -0.46	35.32	33.88	35.22	167,645
03 Dec 21	35.06000 -0.04	35.98	35.02	35.50	177,236
02 Dec 21	35.10000 -2.50	37.34	35.02	37.14	350,451
01 Dec 21	37.60000 +1.82	37.76	36.18	37.08	264,512
30 Nov 21	35.78000 +0.46	36.80	34.64	34.98	270,815
29 Nov 21	35.32000 +0.42	35.50	33.86	34.90	176,681
26 Nov 21	34.90000 -0.18	35.18	33.54	33.88	214,179
25 Nov 21	35.08000 +2.58	36.10	34.52	35.00	371,910
24 Nov 21	32.50000 +0.28	32.68	31.68	32.38	175,994
23 Nov 21	32.22000 -1.40	33.46	32.18	33.32	130,492
22 Nov 21	33.62000 -0.26	34.04	33.52	34.00	60,978
19 Nov 21	33.88000 -0.02	34.16	33.64	33.90	104,973
18 Nov 21	33.90000 -0.10	34.58	33.46	34.02	149,167
17 Nov 21	34.00000 +0.06	34.34	33.82	34.14	78,020
16 Nov 21	33.94000 -0.04	34.06	33.64	34.04	54,968
15 Nov 21	33.98000 -0.28	34.26	33.60	34.20	65,277
12 Nov 21	34.26000 +0.76	34.80	33.50	33.60	104,133
11 Nov 21	33.50000 +0.14	34.24	32.82	33.40	151,619
10 Nov 21	33.36000 -1.56	36.14	32.80	34.30	324,675
09 Nov 21	34.92000 +0.14	35.26	34.58	34.60	103,935
08 Nov 21	34.78000 +0.00	35.12	34.42	34.80	114,563
05 Nov 21	34.78000 +0.44	34.86	34.16	34.22	65,641
04 Nov 21	34.34000 +0.08	34.76	34.30	34.50	112,143
03 Nov 21	34.26000 +0.10	34.44	33.52	34.20	141,465
02 Nov 21	34.16000 +0.52	34.30	33.38	33.60	115,341
01 Nov 21	33.64000 +0.56	33.64	32.58	33.30	111,566
29 Oct 21	33.08000 -0.74	33.60	32.68	33.52	99,889
28 Oct 21	33.82000 +1.20	33.82	32.48	32.52	132,317
27 Oct 21	32.62000 -0.38	33.34	32.30	33.12	118,450
26 Oct 21	33.00000 +1.00	33.80	31.94	31.98	204,780
25 Oct 21	32.00000 -0.08	32.14	31.64	32.00	113,272
22 Oct 21	32.08000 +0.00	32.60	31.98	32.12	134,752
21 Oct 21	32.08000 -0.20	32.54	31.98	32.20	108,698
20 Oct 21	32.28000 +0.38	32.40	31.54	31.74	214,421
19 Oct 21	31.90000 +1.50	32.10	30.30	30.58	210,779
18 Oct 21	30.40000 -0.14	30.70	30.24	30.34	58,168
15 Oct 21	30.54000 +0.66	30.80	29.80	30.00	127,433
14 Oct 21	29.88000 +0.32	29.88	29.52	29.82	57,947
13 Oct 21	29.56000 +0.56	29.78	28.86	29.08	73,015
12 Oct 21	29.00000 +0.32	29.06	28.26	28.26	99,188
11 Oct 21	28.68000 +0.26	28.84	27.94	28.44	124,688
08 Oct 21	28.42000 +0.12	28.72	27.96	28.52	173,268
07 Oct 21	28.30000 +0.52	28.36	27.12	28.10	140,015
06 Oct 21	27.78000 -0.12	28.02	27.10	27.80	135,600
05 Oct 21	27.90000 +0.16	27.94	27.24	27.66	121,693
04 Oct 21	27.74000 -1.02	28.84	27.66	28.50	107,285
01 Oct 21	28.76000 -0.54	29.02	28.42	28.60	192,206
30 Sep 21	29.30000 -0.32	29.86	28.96	29.82	134,577
29 Sep 21	29.62000 -0.38	30.32	29.58	30.06	235,795
28 Sep 21	30.00000 -1.62	31.74	29.84	31.74	206,677
27 Sep 21	31.62000 -0.30	32.32	31.40	32.08	106,300
24 Sep 21	31.92000 -0.44	32.38	31.68	32.36	117,604
23 Sep 21	32.36000 +1.12	32.46	31.46	31.46	204,336
22 Sep 21	31.24000 -0.06	31.78	30.72	31.46	99,579
21 Sep 21	31.30000 +0.58	31.40	30.56	30.72	178,563
20 Sep 21	30.72000 +0.28	30.80	29.52	29.84	173,405
17 Sep 21	30.44000 -0.14	31.14	30.16	30.82	324,747
16 Sep 21	30.58000 +0.24	30.62	30.02	30.54	127,600
15 Sep 21	30.34000 +0.28	30.76	29.90	30.10	133,299
14 Sep 21	30.06000 +0.02	30.44	29.94	30.16	88,827
13 Sep 21	30.04000 -0.76	31.04	29.98	31.02	78,656
10 Sep 21	30.80000 +0.22	31.18	30.68	30.70	64,498
09 Sep 21	30.58000 +0.62	30.66	29.26	29.62	86,049
08 Sep 21	29.96000 -0.74	30.86	29.94	30.86	125,838
07 Sep 21	30.70000 +0.04	30.84	30.46	30.84	38,966
06 Sep 21	30.66000 -0.24	31.06	30.54	31.06	51,038
03 Sep 21	30.90000 -0.86	31.82	30.68	31.74	130,570
02 Sep 21	31.76000 +0.76	31.78	30.94	31.18	113,443
01 Sep 21	31.00000 +0.42	31.12	30.70	30.94	103,522
31 Aug 21	30.58000 -0.28	31.20	30.50	30.72	83,046
30 Aug 21	30.86000 +0.52	31.04	30.32	30.32	59,871
27 Aug 21	30.34000 +0.68	30.34	29.46	29.46	79,819
26 Aug 21	29.66000 -0.28	29.88	29.50	29.88	61,656
25 Aug 21	29.94000 +0.14	30.06	29.48	29.58	65,862
24 Aug 21	29.80000 +0.22	29.94	29.56	29.80	56,623
23 Aug 21	29.58000 +0.56	29.72	29.08	29.36	122,741
20 Aug 21	29.02000 +0.00	29.10	28.44	29.00	167,484
19 Aug 21	29.02000 -1.02	29.84	28.88	29.54	182,026
18 Aug 21	30.04000 +0.14	30.12	29.68	29.94	92,658
17 Aug 21	29.90000 +0.12	30.08	29.54	29.60	93,911
16 Aug 21	29.78000 +0.08	29.90	29.40	29.66	123,508
13 Aug 21	29.70000 -1.20	31.12	29.70	30.94	138,139
12 Aug 21	30.90000 +0.58	31.38	30.44	30.44	170,608
11 Aug 21	30.32000 +0.18	30.90	29.78	30.38	95,907
10 Aug 21	30.14000 +0.10	30.36	29.92	30.18	91,644
09 Aug 21	30.04000 +0.24	30.32	29.62	29.80	143,011
06 Aug 21	29.80000 +0.30	30.30	29.42	29.98	198,648
05 Aug 21	29.50000 +0.18	29.66	29.30	29.30	114,478
04 Aug 21	29.32000 +0.40	29.32	29.00	29.18	81,093
03 Aug 21	28.92000 -0.30	29.52	28.84	29.18	83,851
02 Aug 21	29.22000 +0.28	29.36	28.90	29.18	80,476
30 Jul 21	28.94000 +0.00	29.24	28.52	28.72	92,260
29 Jul 21	28.94000 -0.06	29.24	28.80	29.02	67,732
28 Jul 21	29.00000 +0.54	29.22	28.24	28.50	154,501
27 Jul 21	28.46000 -0.44	29.16	28.46	28.82	122,634
26 Jul 21	28.90000 -0.52	29.44	28.78	29.08	130,195
23 Jul 21	29.42000 +0.68	29.64	28.68	28.68	185,396
22 Jul 21	28.74000 +0.12	29.20	28.48	28.76	194,953
21 Jul 21	28.62000 +1.34	28.68	27.16	27.16	277,193
20 Jul 21	27.28000 +0.16	28.16	26.84	27.34	257,289
19 Jul 21	27.12000 -0.10	27.26	26.18	27.06	404,809
16 Jul 21	27.22000 +3.20	27.48	25.76	25.90	800,570
15 Jul 21	24.02000 -0.46	24.46	23.86	24.46	122,038
14 Jul 21	24.48000 -0.38	24.92	24.36	24.92	113,665
13 Jul 21	24.86000 +0.84	24.96	24.00	24.10	204,995
12 Jul 21	24.02000 +0.08	24.20	23.82	23.98	78,760
09 Jul 21	23.94000 +0.48	24.00	23.38	23.40	73,480
08 Jul 21	23.46000 -0.20	23.84	23.18	23.62	108,060
07 Jul 21	23.66000 -0.10	24.08	23.52	23.80	79,465
06 Jul 21	23.76000 -0.04	24.04	23.56	23.78	152,414
05 Jul 21	23.80000 +0.28	23.90	23.48	23.50	51,674
02 Jul 21	23.52000 +0.42	23.68	23.14	23.18	84,962
01 Jul 21	23.10000 +0.04	23.28	22.92	23.28	136,765
30 Jun 21	23.06000 -0.58	24.12	22.98	23.54	162,307
29 Jun 21	23.64000 +0.16	23.70	23.34	23.38	53,690
28 Jun 21	23.48000 -0.02	23.82	23.30	23.50	95,663
25 Jun 21	23.50000 -0.04	23.66	23.32	23.66	76,387
24 Jun 21	23.54000 +0.34	23.58	23.12	23.30	92,502
23 Jun 21	23.20000 -0.26	23.64	23.08	23.64	100,160
22 Jun 21	23.46000 -0.28	23.74	23.34	23.70	110,232
21 Jun 21	23.74000 +0.14	23.90	23.36	23.60	135,544
18 Jun 21	23.60000 -0.38	24.16	23.60	24.16	446,287
17 Jun 21	23.98000 -0.26	24.22	23.78	24.20	110,716
16 Jun 21	24.24000 -0.24	24.54	24.08	24.52	70,598
15 Jun 21	24.48000 -0.24	24.84	24.40	24.84	76,839
14 Jun 21	24.72000 +0.04	24.98	24.72	24.78	90,721
11 Jun 21	24.68000 +0.60	24.78	23.92	24.10	93,346
10 Jun 21	24.08000 -0.72	24.52	23.96	24.48	134,417
09 Jun 21	24.80000 +0.12	25.20	24.58	24.80	147,191
08 Jun 21	24.68000 +0.20	24.72	24.44	24.50	96,453
07 Jun 21	24.48000 +0.46	24.58	24.04	24.20	133,867
04 Jun 21	24.02000 +0.24	24.02	23.58	23.88	117,417
03 Jun 21	23.78000 -0.40	24.24	23.58	24.24	93,381
02 Jun 21	24.18000 -0.42	24.80	24.08	24.68	133,235
01 Jun 21	24.60000 +0.42	24.74	24.26	24.48	124,499
31 May 21	24.18000 -0.18	24.44	24.14	24.42	46,079
28 May 21	24.36000 +0.58	24.50	23.78	23.78	170,795
27 May 21	23.78000 -0.28	24.22	23.00	23.92	418,041
26 May 21	24.06000 +0.58	24.08	23.38	23.66	344,680
25 May 21	23.48000 -0.16	24.06	23.40	23.88	154,992
21 May 21	23.64000 +0.02	24.04	23.48	23.78	134,982
20 May 21	23.62000 +0.22	24.08	23.36	23.60	122,052
19 May 21	23.40000 -0.02	23.50	23.04	23.28	254,848
18 May 21	23.42000 +0.48	23.48	22.88	23.18	202,099
17 May 21	22.94000 +0.14	23.16	22.32	22.90	235,745
14 May 21	22.80000 +0.38	22.84	22.34	22.80	198,206
13 May 21	22.42000 +0.06	22.74	21.92	22.50	187,975
12 May 21	22.36000 -0.68	23.34	22.18	23.34	409,488
11 May 21	23.04000 -1.54	24.42	21.62	24.40	874,157
10 May 21	24.58000 -0.50	25.48	24.54	25.46	134,986
07 May 21	25.08000 +0.60	25.12	24.56	24.66	70,887
06 May 21	24.48000 -0.52	25.20	24.44	24.92	187,032
05 May 21	25.00000 +0.70	25.10	24.58	24.80	158,256
04 May 21	24.30000 -1.54	26.02	24.30	26.02	225,039
03 May 21	25.84000 +0.36	25.98	25.36	25.72	123,258
30 Apr 21	25.48000 -0.08	25.86	25.48	25.86	93,890
29 Apr 21	25.56000 -0.80	26.50	25.52	26.50	156,357
28 Apr 21	26.36000 -0.56	27.18	26.32	27.18	86,482
27 Apr 21	26.92000 -0.18	27.22	26.66	26.94	107,667
26 Apr 21	27.10000 +1.08	27.14	26.00	26.50	219,518
23 Apr 21	26.02000 -0.28	26.20	25.88	26.16	119,922
22 Apr 21	26.30000 +0.62	26.36	25.80	26.02	144,283
21 Apr 21	25.68000 +0.04	26.02	25.32	25.88	178,165
20 Apr 21	25.64000 +0.26	27.38	25.36	25.94	311,934
19 Apr 21	25.38000 +0.06	25.58	25.14	25.40	182,354
16 Apr 21	25.32000 -0.14	25.40	24.92	25.40	315,016
15 Apr 21	25.46000 -0.26	25.92	25.30	25.84	130,208
14 Apr 21	25.72000 +0.00	25.84	25.56	25.84	78,318
13 Apr 21	25.72000 +0.12	25.96	25.52	25.78	86,580
12 Apr 21	25.60000 -0.44	26.22	25.54	26.20	124,042
09 Apr 21	26.04000 -0.16	26.26	25.96	26.26	92,891
08 Apr 21	26.20000 +0.02	26.44	26.06	26.26	71,439
07 Apr 21	26.18000 -0.28	26.80	26.18	26.48	92,789
06 Apr 21	26.46000 +0.46	26.88	26.34	26.48	124,934
01 Apr 21	26.00000 +0.40	26.02	25.64	25.64	110,968
31 Mar 21	25.60000 -0.18	25.94	25.50	25.60	89,439
30 Mar 21	25.78000 +0.00	26.00	25.38	25.98	165,604
29 Mar 21	25.78000 +0.10	26.66	25.66	25.90	181,940
26 Mar 21	25.68000 -0.72	26.68	25.44	26.60	390,722
25 Mar 21	26.40000 -1.24	27.70	25.26	27.50	321,422
24 Mar 21	27.64000 +0.26	27.74	27.16	27.50	121,157
23 Mar 21	27.38000 -0.30	27.80	26.90	27.80	126,271
22 Mar 21	27.68000 -0.44	28.30	27.58	28.30	89,785
19 Mar 21	28.12000 -0.28	28.30	27.38	28.24	209,765
18 Mar 21	28.40000 +0.78	28.64	27.90	27.90	173,320
17 Mar 21	27.62000 -0.64	28.36	27.50	28.30	74,146
16 Mar 21	28.26000 +1.22	28.48	27.18	27.18	128,408
15 Mar 21	27.04000 +0.50	27.48	26.70	26.70	102,354
12 Mar 21	26.54000 -0.36	26.88	26.32	26.80	95,490
11 Mar 21	26.90000 +0.46	26.98	26.46	26.60	79,140
10 Mar 21	26.44000 -0.70	27.22	26.42	27.22	88,368
09 Mar 21	27.14000 +0.88	27.20	26.10	26.34	95,926
08 Mar 21	26.26000 +0.82	26.34	25.52	25.72	133,808
05 Mar 21	25.44000 -1.42	26.62	25.32	26.62	182,864
04 Mar 21	26.86000 -0.82	27.56	26.56	27.52	104,534
03 Mar 21	27.68000 +0.40	27.72	27.24	27.44	166,785
02 Mar 21	27.28000 +0.58	27.50	26.78	26.80	114,022
01 Mar 21	26.70000 +0.14	27.12	26.52	26.96	103,784
26 Feb 21	26.56000 -0.54	26.88	26.46	26.78	160,016
25 Feb 21	27.10000 -0.34	27.66	26.80	27.44	89,927
24 Feb 21	27.44000 +0.36	27.82	26.98	27.08	145,877
23 Feb 21	27.08000 +0.38	27.14	25.88	26.72	275,544
22 Feb 21	26.70000 -1.22	27.78	26.46	27.72	267,250
19 Feb 21	27.92000 -0.22	28.22	27.60	28.20	123,675
18 Feb 21	28.14000 +0.12	28.28	27.80	28.06	124,971
17 Feb 21	28.02000 -0.56	28.46	27.90	28.46	122,462
16 Feb 21	28.58000 +0.00	28.70	28.46	28.56	51,476
15 Feb 21	28.58000 -0.02	28.92	28.42	28.92	53,314
12 Feb 21	28.60000 -0.44	29.00	28.34	28.96	114,560
11 Feb 21	29.04000 +0.24	29.06	28.68	28.94	114,344
10 Feb 21	28.80000 -0.62	29.32	28.50	28.58	118,148
09 Feb 21	29.42000 +0.00	29.42	28.90	29.32	127,319
08 Feb 21	29.42000 +0.42	29.60	29.16	29.34	146,699
05 Feb 21	29.00000 -0.86	30.04	28.90	30.02	185,865
04 Feb 21	29.86000 -0.10	30.10	29.10	29.86	161,818
03 Feb 21	29.96000 +0.72	30.22	29.16	29.70	242,625
02 Feb 21	29.24000 +1.24	29.30	28.40	28.40	241,865
01 Feb 21	28.00000 -0.60	29.40	27.72	28.74	248,455
29 Jan 21	28.60000 +0.00	28.86	27.80	28.36	251,655
28 Jan 21	28.60000 +0.50	28.96	27.84	27.96	318,301
27 Jan 21	28.10000 +0.30	29.60	27.26	28.90	366,724
26 Jan 21	27.80000 +0.20	28.24	27.20	27.78	295,863
25 Jan 21	27.60000 +2.04	28.24	25.94	26.00	380,735
22 Jan 21	25.56000 +0.10	25.72	25.02	25.30	122,709
21 Jan 21	25.46000 -0.04	25.76	25.28	25.66	123,495
20 Jan 21	25.50000 +1.36	25.78	24.18	24.18	220,017
19 Jan 21	24.14000 +0.52	24.32	23.54	24.06	131,842
18 Jan 21	23.62000 -0.12	23.84	23.50	23.60	86,597
15 Jan 21	23.74000 -1.32	25.04	23.58	25.04	265,718
14 Jan 21	25.06000 -0.22	25.36	24.90	25.18	92,166
13 Jan 21	25.28000 +0.42	25.34	24.76	24.94	137,954
12 Jan 21	24.86000 +0.10	25.02	24.60	25.00	71,885
11 Jan 21	24.76000 -1.18	25.90	24.70	25.90	193,589
08 Jan 21	25.94000 +0.88	26.26	25.44	25.52	243,785
07 Jan 21	25.06000 +0.62	25.50	24.48	24.58	217,387
06 Jan 21	24.44000 -0.24	24.82	24.16	24.70	122,121
05 Jan 21	24.68000 -0.32	24.96	24.44	24.84	92,649
04 Jan 21	25.00000 -0.12	25.58	24.94	25.20	74,000
30 Dec 20	25.12000 -0.10	25.30	25.00	25.04	39,819
29 Dec 20	25.22000 +0.76	25.22	24.54	24.54	86,210
28 Dec 20	24.46000 -0.42	25.20	24.28	25.16	136,082
23 Dec 20	24.88000 -0.06	25.08	24.70	24.98	102,925
22 Dec 20	24.94000 +0.92	24.94	24.18	24.26	128,905
21 Dec 20	24.02000 -0.96	24.56	23.88	24.56	114,421
18 Dec 20	24.98000 +0.00	25.24	24.76	24.96	203,679
17 Dec 20	24.98000 +0.22	25.06	24.58	25.06	99,272
16 Dec 20	24.76000 +0.02	25.28	24.64	24.84	63,850
15 Dec 20	24.74000 +0.10	24.84	24.46	24.64	81,566
14 Dec 20	24.64000 -0.18	25.02	24.50	24.90	50,861
11 Dec 20	24.82000 -0.02	24.96	24.30	24.96	95,152
10 Dec 20	24.84000 -0.42	25.32	24.52	25.32	69,913
09 Dec 20	25.26000 -0.02	25.28	24.96	25.20	44,393
08 Dec 20	25.28000 -0.06	25.30	24.98	25.12	85,773
07 Dec 20	25.34000 -0.02	25.40	25.10	25.34	71,031
04 Dec 20	25.36000 +0.36	25.36	24.88	24.96	87,429
03 Dec 20	25.00000 -0.58	25.62	24.86	25.60	109,829
02 Dec 20	25.58000 -0.50	26.32	25.44	26.18	91,996
01 Dec 20	26.08000 +0.98	26.08	25.20	25.22	279,256
30 Nov 20	25.10000 -0.40	25.74	25.10	25.38	186,304
27 Nov 20	25.50000 +0.06	25.54	24.86	25.14	121,035
26 Nov 20	25.44000 -0.06	25.84	25.32	25.32	54,503
25 Nov 20	25.50000 -0.12	25.70	25.12	25.66	124,856
24 Nov 20	25.62000 -0.80	26.70	25.42	26.62	158,326
23 Nov 20	26.42000 +0.52	26.62	25.84	26.10	163,648
20 Nov 20	25.90000 +1.18	25.92	24.68	24.70	144,853
19 Nov 20	24.72000 -0.10	24.78	24.42	24.50	65,706
18 Nov 20	24.82000 -0.48	25.50	24.58	25.10	163,254
17 Nov 20	25.30000 -0.18	25.46	24.94	25.36	154,570
16 Nov 20	25.48000 +1.14	25.60	24.20	24.34	204,622
13 Nov 20	24.34000 +0.34	24.42	23.74	23.74	120,167
12 Nov 20	24.00000 +0.30	24.42	23.44	23.50	214,170
11 Nov 20	23.70000 +1.20	23.90	21.80	22.68	320,849
10 Nov 20	22.50000 -1.74	24.00	22.34	23.74	264,812
09 Nov 20	24.24000 +1.08	24.26	23.30	23.80	222,361
06 Nov 20	23.16000 +0.22	23.60	22.58	22.86	152,443
05 Nov 20	22.94000 +0.70	23.08	22.36	22.38	117,823
04 Nov 20	22.24000 +0.46	22.36	21.26	21.60	130,305
03 Nov 20	21.78000 +0.50	21.84	21.36	21.36	78,392
02 Nov 20	21.28000 +0.10	21.64	21.14	21.50	106,936
30 Oct 20	21.18000 +0.50	21.44	20.28	20.30	130,430
29 Oct 20	20.68000 +0.18	20.72	20.02	20.60	185,627
28 Oct 20	20.50000 -0.66	21.14	19.72	21.10	270,007
27 Oct 20	21.16000 -0.64	21.90	20.94	21.84	194,770
26 Oct 20	21.80000 -0.70	22.64	21.66	22.44	186,499
23 Oct 20	22.50000 -0.46	22.98	22.42	22.80	120,682
22 Oct 20	22.96000 -0.70	23.60	22.76	23.60	138,921
21 Oct 20	23.66000 -0.08	23.98	23.48	23.70	149,120
20 Oct 20	23.74000 -1.50	24.46	23.16	23.62	348,124
19 Oct 20	25.24000 +0.28	25.30	24.86	24.96	104,364
16 Oct 20	24.96000 -0.02	25.30	24.84	25.14	118,388
15 Oct 20	24.98000 -0.24	25.10	24.02	24.90	368,790
14 Oct 20	25.22000 -0.14	25.78	25.14	25.38	157,767
13 Oct 20	25.36000 +0.44	25.42	24.48	25.00	263,113
12 Oct 20	24.92000 +0.86	25.18	24.02	24.02	173,158
09 Oct 20	24.06000 +0.42	24.06	23.58	23.66	75,593
08 Oct 20	23.64000 +0.36	23.80	23.36	23.60	56,015
07 Oct 20	23.28000 -0.16	23.56	23.02	23.50	90,597
06 Oct 20	23.44000 -0.42	23.98	23.44	23.88	65,267
05 Oct 20	23.86000 +0.22	24.06	23.58	23.86	114,803
02 Oct 20	23.64000 -0.06	23.82	23.30	23.58	89,686
01 Oct 20	23.70000 +0.80	24.06	22.88	22.98	213,012
30 Sep 20	22.90000 +0.22	22.94	22.36	22.48	196,503
29 Sep 20	22.68000 +0.48	22.76	22.10	22.22	135,364
28 Sep 20	22.20000 +1.48	22.28	20.98	20.98	175,734
25 Sep 20	20.72000 -0.06	21.42	20.46	21.20	157,291
24 Sep 20	20.78000 -0.10	21.10	20.38	20.86	101,311
23 Sep 20	20.88000 +0.50	21.26	20.56	20.66	172,925
22 Sep 20	20.38000 -0.18	21.00	20.38	20.68	103,008
21 Sep 20	20.56000 -0.80	21.36	20.42	21.22	123,444
18 Sep 20	21.36000 -0.38	21.82	21.36	21.82	174,115
17 Sep 20	21.74000 -0.06	21.82	21.32	21.66	98,866
16 Sep 20	21.80000 +0.00	22.14	21.76	21.84	94,639
15 Sep 20	21.80000 -0.10	22.32	21.80	21.94	192,637
14 Sep 20	21.90000 -0.28	22.46	21.82	22.22	101,836
11 Sep 20	22.18000 -0.04	22.34	22.00	22.22	65,401
10 Sep 20	22.22000 -0.32	22.68	22.14	22.68	62,552
09 Sep 20	22.54000 -0.04	22.66	22.28	22.60	68,908
08 Sep 20	22.58000 -0.52	23.24	22.42	23.12	115,882
07 Sep 20	23.10000 +0.84	23.24	22.38	22.50	118,843
04 Sep 20	22.26000 -0.16	22.92	22.14	22.22	141,836
03 Sep 20	22.42000 +0.16	23.00	22.34	22.48	116,487
02 Sep 20	22.26000 -0.04	22.76	22.18	22.44	86,433
01 Sep 20	22.30000 -0.06	22.70	22.16	22.46	60,801
31 Aug 20	22.36000 -0.42	22.84	22.30	22.74	108,858
28 Aug 20	22.78000 -0.34	23.12	22.34	23.10	87,891
27 Aug 20	23.12000 -0.58	23.60	23.12	23.56	61,912
26 Aug 20	23.70000 +0.20	23.72	23.28	23.54	71,772
25 Aug 20	23.50000 -0.50	24.06	23.50	23.76	113,182
24 Aug 20	24.00000 +0.22	24.20	23.86	23.98	71,370
21 Aug 20	23.78000 -0.26	24.30	23.48	23.88	80,330
20 Aug 20	24.04000 -0.32	24.48	23.82	24.48	63,031
19 Aug 20	24.36000 -0.04	24.50	24.04	24.48	118,989
18 Aug 20	24.40000 +0.32	24.40	23.60	23.80	107,020
17 Aug 20	24.08000 +0.04	24.08	23.76	24.00	55,067
14 Aug 20	24.04000 -0.92	24.84	24.00	24.80	57,683
13 Aug 20	24.96000 +0.22	25.22	24.42	24.74	80,421
12 Aug 20	24.74000 -0.26	25.30	24.46	24.90	157,207
11 Aug 20	25.00000 +0.84	25.02	23.98	24.40	235,516
10 Aug 20	24.16000 +0.74	24.28	23.16	23.26	164,805
07 Aug 20	23.42000 +0.72	24.04	22.70	23.36	208,427
06 Aug 20	22.70000 +1.54	22.98	21.20	21.20	302,571
05 Aug 20	21.16000 +0.42	21.34	20.74	21.00	164,348
04 Aug 20	20.74000 -1.02	21.92	20.56	21.82	216,182
03 Aug 20	21.76000 +0.04	21.94	21.58	21.72	143,506
31 Jul 20	21.72000 +0.28	22.08	21.40	21.42	122,410
30 Jul 20	21.44000 -0.82	22.48	21.20	22.48	135,232
29 Jul 20	22.26000 -0.26	22.92	22.16	22.70	115,376
28 Jul 20	22.52000 -0.48	23.12	22.40	22.92	98,325
27 Jul 20	23.00000 -0.06	23.18	22.80	23.00	49,675
24 Jul 20	23.06000 -0.64	23.66	22.96	23.56	120,885
23 Jul 20	23.70000 -0.10	24.14	23.40	23.88	78,741
22 Jul 20	23.80000 -0.48	24.44	23.34	24.30	139,987
21 Jul 20	24.28000 +0.52	24.56	23.84	24.10	141,337
20 Jul 20	23.76000 +0.20	23.90	23.36	23.74	96,138
17 Jul 20	23.56000 -0.12	24.08	23.22	23.90	136,405
16 Jul 20	23.68000 +0.42	24.10	23.36	23.44	153,150
15 Jul 20	23.26000 +0.44	23.46	22.76	23.10	189,949
14 Jul 20	22.82000 -0.64	23.26	22.64	23.20	140,175
13 Jul 20	23.46000 -0.24	24.18	23.38	24.04	129,920
10 Jul 20	23.70000 +0.20	23.92	23.20	23.30	81,613
09 Jul 20	23.50000 -0.58	24.34	23.50	24.34	123,629
08 Jul 20	24.08000 -0.38	25.00	24.04	24.36	169,118
07 Jul 20	24.46000 +0.72	25.20	23.72	23.82	303,702
06 Jul 20	23.74000 +0.66	23.90	22.92	23.50	184,580
03 Jul 20	23.08000 +0.18	23.90	22.90	23.00	278,967
02 Jul 20	22.90000 +2.36	23.06	20.64	20.80	377,388
01 Jul 20	20.54000 -0.30	20.88	20.40	20.52	46,989
30 Jun 20	20.84000 +0.08	21.04	20.56	21.00	73,597
29 Jun 20	20.76000 +0.10	20.96	20.48	20.78	80,502
26 Jun 20	20.66000 -0.02	21.06	20.52	20.70	79,536
25 Jun 20	20.68000 -0.14	20.80	20.32	20.74	85,755
24 Jun 20	20.82000 -0.56	21.56	20.76	21.56	58,965
23 Jun 20	21.38000 +0.44	21.58	21.06	21.28	91,605
22 Jun 20	20.94000 -0.30	21.38	20.82	21.04	84,389
19 Jun 20	21.24000 +0.40	21.24	20.54	20.60	625,393
18 Jun 20	20.84000 -0.46	21.34	20.32	21.26	159,494
17 Jun 20	21.30000 +0.40	21.38	20.88	21.08	145,871
16 Jun 20	20.90000 +0.18	21.62	20.76	21.28	134,863
15 Jun 20	20.72000 +0.00	20.80	19.91	20.06	119,056
12 Jun 20	20.72000 +0.28	21.12	19.67	20.10	188,082
11 Jun 20	20.44000 -0.64	21.06	20.32	20.80	103,962
10 Jun 20	21.08000 -0.56	21.84	21.02	21.44	157,282
09 Jun 20	21.64000 -0.88	22.86	21.38	22.56	159,859
08 Jun 20	22.52000 -1.10	23.30	22.28	23.30	214,041
05 Jun 20	23.62000 +0.98	23.62	22.52	22.80	128,942
04 Jun 20	22.64000 -0.56	23.18	22.34	23.00	105,992
03 Jun 20	23.20000 +0.20	23.48	22.82	23.40	160,962
02 Jun 20	23.00000 +1.34	23.16	21.98	22.16	180,276
29 May 20	21.66000 -0.74	22.24	21.66	22.20	111,338
28 May 20	22.40000 +0.32	22.52	21.98	22.20	118,864
27 May 20	22.08000 +0.60	22.08	21.24	21.44	166,675
26 May 20	21.48000 +0.28	21.56	21.08	21.42	153,308
25 May 20	21.20000 +0.58	21.20	20.80	20.98	83,021
22 May 20	20.62000 -0.14	20.90	20.28	20.78	97,833
21 May 20	20.76000 -0.42	21.10	20.58	20.84	68,459
20 May 20	21.18000 -0.12	21.26	20.70	21.24	120,950
19 May 20	21.30000 -0.28	22.06	21.14	21.86	152,098
18 May 20	21.58000 +1.58	21.66	20.28	20.50	172,840
15 May 20	20.00000 +0.04	21.02	19.99	20.34	182,490
14 May 20	19.96000 -1.00	20.72	19.04	20.72	336,561
13 May 20	20.96000 -1.04	22.40	20.64	21.98	205,507
12 May 20	22.00000 -0.56	22.70	21.70	22.66	247,930
11 May 20	22.56000 +0.74	22.64	22.14	22.14	262,462
08 May 20	21.82000 +0.34	21.98	21.30	21.90	115,863
07 May 20	21.48000 +0.34	21.64	20.48	21.00	342,987
06 May 20	21.14000 +2.22	21.30	19.26	19.48	401,628
05 May 20	18.92000 +0.84	19.03	18.21	18.47	192,914
04 May 20	18.08000 -0.76	18.47	17.97	18.47	74,579
30 Apr 20	18.84000 -0.21	19.39	18.64	19.39	156,947
29 Apr 20	19.05000 +0.90	19.14	17.72	18.05	206,415
28 Apr 20	18.15000 +0.67	18.50	17.40	17.50	154,625
27 Apr 20	17.48000 +0.41	17.69	17.14	17.59	78,802
24 Apr 20	17.07000 -0.95	17.67	17.04	17.43	84,534
23 Apr 20	18.02000 +0.90	18.21	17.33	17.33	131,514
22 Apr 20	17.12000 +0.18	17.27	16.76	17.12	85,788
21 Apr 20	16.94000 -1.08	17.90	16.92	17.83	127,063
20 Apr 20	18.02000 -0.44	18.76	17.72	18.69	138,006
17 Apr 20	18.46000 +0.96	18.51	17.88	17.98	173,323
16 Apr 20	17.50000 +0.29	17.80	17.13	17.52	154,506
15 Apr 20	17.21000 -1.07	18.60	17.13	18.60	207,568
14 Apr 20	18.28000 +0.64	18.83	17.55	18.50	165,690
09 Apr 20	17.64000 +0.69	17.64	16.90	17.30	223,510
08 Apr 20	16.95000 +0.26	17.07	16.50	16.68	215,161
07 Apr 20	16.69000 +1.05	17.66	16.00	16.40	324,534
06 Apr 20	15.64000 +1.02	15.65	14.95	15.10	227,912
03 Apr 20	14.62000 +0.04	14.92	14.16	14.36	209,963
02 Apr 20	14.58000 -0.41	15.04	14.03	15.00	292,469
01 Apr 20	14.99000 +0.09	15.18	14.42	15.03	186,822
31 Mar 20	14.90000 +0.28	15.20	14.82	14.88	593,369
30 Mar 20	14.62000 -0.10	15.13	14.13	15.13	251,113
27 Mar 20	14.72000 +0.08	15.23	14.45	14.50	353,940
26 Mar 20	14.64000 +0.44	14.64	13.56	14.08	417,560
25 Mar 20	14.20000 -0.52	15.36	13.91	15.00	503,265
24 Mar 20	14.72000 +0.33	15.07	14.39	15.00	235,766
23 Mar 20	14.39000 -0.26	14.51	13.49	13.71	157,952
20 Mar 20	14.65000 +0.83	15.63	14.29	14.30	349,795
19 Mar 20	13.82000 -0.10	14.00	12.99	13.84	242,966
18 Mar 20	13.92000 -1.30	15.14	13.84	14.83	197,867
17 Mar 20	15.22000 -0.82	16.80	14.90	16.73	177,177
16 Mar 20	16.04000 -1.19	16.30	14.70	16.30	257,257
13 Mar 20	17.23000 +0.53	18.46	16.71	16.95	156,853
12 Mar 20	16.70000 -1.62	17.44	16.63	17.10	278,110
11 Mar 20	18.32000 -0.45	19.26	18.24	19.16	181,780
10 Mar 20	18.77000 +0.02	19.77	18.64	19.05	210,857
09 Mar 20	18.75000 -1.19	19.30	18.04	18.61	330,791
06 Mar 20	19.94000 -0.24	20.10	19.23	19.67	220,237
05 Mar 20	20.18000 -0.56	21.26	19.90	21.04	256,825
04 Mar 20	20.74000 -0.48	21.56	20.66	21.52	131,896
03 Mar 20	21.22000 +0.20	21.96	21.16	21.72	250,484
02 Mar 20	21.02000 -0.30	22.06	20.78	21.70	209,094
28 Feb 20	21.32000 -0.32	21.56	20.52	20.76	259,293
27 Feb 20	21.64000 -0.82	22.02	21.32	21.80	284,757
26 Feb 20	22.46000 -0.12	22.78	21.72	22.20	213,307
25 Feb 20	22.58000 -0.94	23.80	22.48	23.74	304,383
24 Feb 20	23.52000 -2.04	24.70	23.48	24.70	310,670
21 Feb 20	25.56000 -0.16	25.88	25.38	25.70	91,243
20 Feb 20	25.72000 -0.16	26.26	25.72	25.96	78,030
19 Feb 20	25.88000 +0.20	26.06	25.54	25.94	119,150
18 Feb 20	25.68000 -0.78	26.26	25.58	26.04	119,045
17 Feb 20	26.46000 -0.18	26.86	26.28	26.86	56,350
14 Feb 20	26.64000 -0.16	27.10	26.60	27.00	65,140
13 Feb 20	26.80000 -0.64	27.46	26.32	27.18	220,255
12 Feb 20	27.44000 +1.58	27.52	25.78	25.78	310,770
11 Feb 20	25.86000 +0.98	25.88	25.04	25.08	114,277
10 Feb 20	24.88000 -0.20	25.10	24.58	25.10	86,498
07 Feb 20	25.08000 -0.48	25.64	24.74	25.44	81,722
06 Feb 20	25.56000 -0.06	26.14	25.42	25.82	72,753
05 Feb 20	25.62000 +0.06	26.16	25.40	25.40	108,621
04 Feb 20	25.56000 +0.38	25.62	25.28	25.42	171,698
03 Feb 20	25.18000 +0.26	25.30	24.76	24.98	271,272
31 Jan 20	24.92000 +0.70	25.02	24.20	24.20	368,913
30 Jan 20	24.22000 -0.18	24.30	23.88	24.00	214,952
29 Jan 20	24.40000 +0.56	24.58	23.58	24.00	408,229
28 Jan 20	23.84000 -0.22	24.14	23.52	24.12	149,010
27 Jan 20	24.06000 -0.24	24.20	23.40	23.90	143,091
24 Jan 20	24.30000 +0.68	24.44	23.74	24.02	140,218
23 Jan 20	23.62000 +0.22	24.40	23.10	23.30	317,207
22 Jan 20	23.40000 -0.14	23.82	23.24	23.80	340,609
21 Jan 20	23.54000 -0.30	24.12	23.42	24.08	282,211
20 Jan 20	23.84000 -0.12	24.20	23.14	23.92	243,475
17 Jan 20	23.96000 -0.06	24.30	23.50	24.12	310,079
16 Jan 20	24.02000 -0.04	24.44	23.80	24.16	213,677
15 Jan 20	24.06000 -0.72	24.72	24.02	24.72	168,451
14 Jan 20	24.78000 -0.60	25.60	24.70	25.50	125,048
13 Jan 20	25.38000 -0.08	25.74	25.36	25.56	59,966
10 Jan 20	25.46000 -0.54	26.02	25.46	26.00	67,781
09 Jan 20	26.00000 +0.30	26.28	25.90	26.00	70,653
08 Jan 20	25.70000 +0.48	25.88	24.92	25.20	81,804
07 Jan 20	25.22000 +0.02	25.60	25.02	25.24	95,090
06 Jan 20	25.20000 -0.52	25.48	24.52	25.48	97,283
03 Jan 20	25.72000 -0.46	26.10	25.68	26.10	47,333
02 Jan 20	26.18000 +0.70	26.24	25.48	25.50	75,447
30 Dec 19	25.48000 -0.16	25.72	25.38	25.52	35,511
27 Dec 19	25.64000 -0.10	26.06	25.56	25.78	83,823
23 Dec 19	25.74000 +0.28	25.86	25.34	25.42	75,491
20 Dec 19	25.46000 -0.34	26.08	25.46	25.90	156,954
19 Dec 19	25.80000 +0.06	25.90	25.54	25.68	79,378
18 Dec 19	25.74000 -0.68	26.40	25.70	26.40	72,738
17 Dec 19	26.42000 -0.62	26.90	26.40	26.90	69,519
16 Dec 19	27.04000 +0.06	27.30	26.98	27.30	74,816
13 Dec 19	26.98000 +0.22	27.44	26.90	27.04	139,174
12 Dec 19	26.76000 +0.10	27.02	26.60	26.84	129,354
11 Dec 19	26.66000 +0.84	26.82	25.70	25.70	231,803
10 Dec 19	25.82000 -0.46	26.08	25.44	26.06	150,150
09 Dec 19	26.28000 -0.28	26.72	26.26	26.72	56,867
06 Dec 19	26.56000 +0.00	26.70	26.36	26.36	134,494
05 Dec 19	26.56000 +0.38	26.80	26.12	26.18	122,870
04 Dec 19	26.18000 +0.16	26.40	25.86	25.92	244,279
03 Dec 19	26.02000 +0.10	26.50	25.82	26.18	127,424
02 Dec 19	25.92000 -0.50	26.78	25.84	26.50	165,365
29 Nov 19	26.42000 -0.10	26.84	26.24	26.58	80,020
28 Nov 19	26.52000 -0.14	26.84	26.28	26.58	60,375
27 Nov 19	26.66000 -0.24	26.90	26.60	26.90	73,464
26 Nov 19	26.90000 -0.30	27.22	26.78	27.04	116,514
25 Nov 19	27.20000 +0.70	27.40	26.64	26.68	319,867
22 Nov 19	26.50000 +0.12	27.14	26.22	26.22	301,641
21 Nov 19	26.38000 -0.24	26.58	26.06	26.32	141,134
20 Nov 19	26.62000 -0.38	27.04	26.34	27.04	195,219
19 Nov 19	27.00000 -0.22	27.52	26.88	27.44	139,505
18 Nov 19	27.22000 -0.66	27.96	26.96	27.76	319,869
15 Nov 19	27.88000 -0.06	28.26	27.58	27.98	161,216
14 Nov 19	27.94000 -0.28	28.48	27.88	28.48	178,717
13 Nov 19	28.22000 -0.60	28.94	27.94	28.86	145,858
12 Nov 19	28.82000 -0.46	29.20	28.18	29.20	143,763
11 Nov 19	29.28000 +0.44	29.36	28.60	28.72	173,354
08 Nov 19	28.84000 +0.50	29.02	27.84	28.08	391,479
07 Nov 19	28.34000 +0.50	28.34	27.68	27.68	90,975
06 Nov 19	27.84000 -0.46	28.46	27.54	28.44	163,720
05 Nov 19	28.30000 +0.68	28.42	27.48	27.52	238,855
04 Nov 19	27.62000 +0.62	27.72	27.14	27.20	154,548
01 Nov 19	27.00000 +0.30	27.00	26.46	26.78	209,635
31 Oct 19	26.70000 +0.22	26.78	26.00	26.48	172,549
30 Oct 19	26.48000 -0.02	26.66	26.10	26.50	122,621
29 Oct 19	26.50000 -0.10	26.90	26.04	26.68	140,532
28 Oct 19	26.60000 +0.50	26.60	25.96	26.12	189,912
25 Oct 19	26.10000 +0.94	26.10	25.14	25.26	215,216
24 Oct 19	25.16000 +0.50	25.22	24.56	24.72	136,372
23 Oct 19	24.66000 +0.04	24.70	24.18	24.48	112,642
22 Oct 19	24.62000 +0.08	24.84	24.22	24.48	127,297
21 Oct 19	24.54000 +1.08	24.62	23.28	23.54	121,383
18 Oct 19	23.46000 -0.42	24.04	23.38	23.96	60,936
17 Oct 19	23.88000 +0.12	24.58	23.54	23.54	154,315
16 Oct 19	23.76000 -0.02	23.84	23.40	23.70	128,340
15 Oct 19	23.78000 +0.48	23.84	22.96	23.66	160,585
14 Oct 19	23.30000 -0.32	23.54	22.66	23.44	160,888
11 Oct 19	23.62000 +0.82	23.68	22.58	22.96	181,087
10 Oct 19	22.80000 +0.50	22.96	22.08	22.16	132,783
09 Oct 19	22.30000 +0.24	22.62	21.90	22.12	92,116
08 Oct 19	22.06000 +0.06	22.70	21.90	22.30	109,889
07 Oct 19	22.00000 +0.46	22.06	21.30	21.62	138,426
04 Oct 19	21.54000 -0.26	21.98	21.08	21.74	183,880
02 Oct 19	21.80000 -0.70	22.60	21.76	22.60	83,458
01 Oct 19	22.50000 -0.24	23.38	22.42	22.72	88,087
30 Sep 19	22.74000 -0.21	23.10	22.60	23.02	89,864
27 Sep 19	22.95000 +0.30	23.05	22.20	22.75	84,582
26 Sep 19	22.65000 -0.40	23.30	22.50	22.85	115,585
25 Sep 19	23.05000 -0.45	23.25	22.65	23.25	116,252
24 Sep 19	23.50000 +0.00	23.95	23.25	23.30	93,512
23 Sep 19	23.50000 -0.20	23.80	23.05	23.70	103,590
20 Sep 19	23.70000 -1.00	24.55	23.60	24.40	284,392
19 Sep 19	24.70000 +0.95	25.10	23.50	23.80	194,688
18 Sep 19	23.75000 -0.25	24.15	23.65	24.00	79,719
17 Sep 19	24.00000 -0.10	24.10	23.50	23.90	94,581
16 Sep 19	24.10000 -0.40	24.20	23.80	24.10	86,114
13 Sep 19	24.50000 +0.25	24.50	24.15	24.35	65,398
12 Sep 19	24.25000 +0.00	24.55	23.95	24.50	187,893
11 Sep 19	24.25000 +0.65	24.70	23.80	23.80	220,759
10 Sep 19	23.60000 +0.25	23.70	23.15	23.50	124,679
09 Sep 19	23.35000 +0.20	23.40	22.70	22.80	109,158
06 Sep 19	23.15000 -0.45	23.90	22.75	23.90	135,515
05 Sep 19	23.60000 +1.70	23.80	22.10	22.10	191,877
04 Sep 19	21.90000 +0.05	22.25	21.80	22.00	73,619
03 Sep 19	21.85000 -0.65	22.65	21.80	22.65	117,696
02 Sep 19	22.50000 +0.65	22.60	21.85	22.05	163,217
30 Aug 19	21.85000 +0.00	22.20	21.60	21.90	160,090
29 Aug 19	21.85000 +0.80	21.85	21.00	21.10	115,333
28 Aug 19	21.05000 -0.55	21.60	20.75	21.60	162,309
27 Aug 19	21.60000 +0.10	22.65	21.45	21.70	250,650
26 Aug 19	21.50000 -0.25	21.65	21.30	21.50	94,362
23 Aug 19	21.75000 -0.10	22.20	21.60	21.85	202,577
22 Aug 19	21.85000 +0.85	21.85	20.75	21.20	202,791
21 Aug 19	21.00000 -0.15	21.70	20.95	21.15	215,796
20 Aug 19	21.15000 -0.60	21.85	21.05	21.75	233,118
19 Aug 19	21.75000 +0.75	21.85	21.05	21.25	159,996
16 Aug 19	21.00000 -0.10	21.00	20.05	20.50	241,465
15 Aug 19	21.10000 -1.40	22.55	21.05	22.55	230,297
14 Aug 19	22.50000 -2.45	25.00	22.35	25.00	308,188
13 Aug 19	24.95000 +0.05	25.25	24.20	24.75	141,616
12 Aug 19	24.90000 -0.10	25.50	24.55	25.45	146,109
09 Aug 19	25.00000 -1.40	26.50	24.95	26.25	190,560
08 Aug 19	26.40000 +2.05	26.60	24.35	24.55	218,571
07 Aug 19	24.35000 +0.15	24.55	24.05	24.55	142,455
06 Aug 19	24.20000 -0.20	24.95	24.15	24.25	137,354
05 Aug 19	24.40000 -0.60	24.80	24.20	24.75	142,374
02 Aug 19	25.00000 -0.60	25.35	24.70	25.10	134,514
01 Aug 19	25.60000 +0.10	25.85	25.35	25.55	82,371
31 Jul 19	25.50000 +0.15	25.75	25.05	25.15	124,515
30 Jul 19	25.35000 -0.35	26.30	25.15	26.30	174,332
29 Jul 19	25.70000 +0.00	26.00	25.40	25.50	108,789
26 Jul 19	25.70000 +0.30	25.75	25.40	25.45	108,146
25 Jul 19	25.40000 +0.05	25.80	25.20	25.80	137,606
24 Jul 19	25.35000 +0.65	25.50	24.90	25.10	115,560
23 Jul 19	24.70000 -0.15	25.30	24.30	25.25	176,303
22 Jul 19	24.85000 +0.50	25.05	24.05	24.50	157,270
19 Jul 19	24.35000 +0.70	24.50	23.60	23.80	207,089
18 Jul 19	23.65000 -0.30	24.20	23.50	23.70	155,277
17 Jul 19	23.95000 -0.05	24.40	23.60	24.15	202,322
16 Jul 19	24.00000 -0.30	24.45	23.65	24.25	200,095
15 Jul 19	24.30000 -0.05	24.95	24.15	24.50	133,648
12 Jul 19	24.35000 +0.35	24.45	23.95	24.05	207,783
11 Jul 19	24.00000 -1.80	25.80	23.80	25.75	372,647
10 Jul 19	25.80000 -0.20	26.25	25.65	26.00	185,715
09 Jul 19	26.00000 -0.45	26.40	25.90	26.25	118,388
08 Jul 19	26.45000 -0.15	26.90	26.20	26.60	122,214
05 Jul 19	26.60000 -0.80	27.40	26.20	27.40	203,349
04 Jul 19	27.40000 +0.35	27.60	27.05	27.30	87,385
03 Jul 19	27.05000 -0.50	27.75	26.75	27.60	182,186
02 Jul 19	27.55000 -1.30	29.10	27.55	29.10	165,853
01 Jul 19	28.85000 +0.40	29.55	28.85	29.10	143,248
28 Jun 19	28.45000 +0.45	28.55	27.95	27.95	87,185
27 Jun 19	28.00000 +0.10	28.30	27.75	28.20	62,305
26 Jun 19	27.90000 +0.15	28.10	27.60	27.75	80,810
25 Jun 19	27.75000 +0.00	28.15	27.40	27.40	94,142
24 Jun 19	27.75000 -0.35	28.40	27.55	28.25	96,886
21 Jun 19	28.10000 +0.10	28.35	27.60	28.00	288,185
20 Jun 19	28.00000 +0.50	28.25	27.35	27.35	102,882
19 Jun 19	27.50000 -0.05	27.75	27.20	27.50	82,658
18 Jun 19	27.55000 +0.15	27.55	26.75	27.30	130,057
17 Jun 19	27.40000 +0.35	27.60	26.90	26.95	85,938
14 Jun 19	27.05000 -1.10	27.95	26.85	27.95	183,024
13 Jun 19	28.15000 -0.05	28.20	27.85	27.95	118,347
12 Jun 19	28.20000 -0.80	29.00	28.10	28.90	158,543
11 Jun 19	29.00000 +0.70	29.35	28.20	28.20	161,269
07 Jun 19	28.30000 +0.05	28.35	27.80	28.00	137,771
06 Jun 19	28.25000 -0.10	28.55	28.00	28.55	116,246
05 Jun 19	28.35000 +0.60	28.75	27.80	27.80	161,342
04 Jun 19	27.75000 +0.30	27.80	26.95	27.15	120,330
03 Jun 19	27.45000 -0.40	27.95	27.00	27.70	151,649
31 May 19	27.85000 -0.60	28.05	27.65	27.85	100,590
30 May 19	28.45000 +0.60	28.45	27.75	27.75	69,354
29 May 19	27.85000 -1.15	28.80	27.75	28.40	169,945
28 May 19	29.00000 +0.00	29.20	28.50	28.85	195,052
27 May 19	29.00000 +0.05	29.40	28.95	29.10	105,054
24 May 19	28.95000 -0.15	29.45	28.90	29.15	109,660
23 May 19	29.10000 -1.10	30.10	28.80	30.05	145,454
22 May 19	30.20000 +0.35	30.35	29.75	29.85	96,651
21 May 19	29.85000 +0.55	29.95	29.35	29.35	108,123
20 May 19	29.30000 -1.10	30.20	29.25	30.10	158,022
17 May 19	30.40000 -0.15	30.50	30.05	30.25	141,059
16 May 19	30.55000 +0.40	30.55	29.85	30.05	162,061
15 May 19	30.15000 +0.00	30.40	29.85	30.20	174,699
14 May 19	30.15000 +0.15	30.30	29.60	30.05	172,338
13 May 19	30.00000 -1.70	32.40	29.50	31.80	348,952
10 May 19	31.70000 +1.15	32.25	31.00	31.00	249,223
09 May 19	30.55000 -2.15	31.45	30.05	30.80	430,082
08 May 19	32.70000 +0.30	33.00	32.30	32.45	128,638
07 May 19	32.40000 -0.60	33.30	32.15	33.30	155,643
06 May 19	33.00000 -0.55	33.25	32.35	32.50	117,181
03 May 19	33.55000 +0.20	33.65	33.00	33.40	130,561
02 May 19	33.35000 -1.85	35.25	32.80	34.55	305,430
30 Apr 19	35.20000 -0.35	35.65	35.10	35.30	144,336
29 Apr 19	35.55000 -0.45	36.10	34.40	35.80	155,351
26 Apr 19	36.00000 +0.00	36.35	35.65	36.10	77,924
25 Apr 19	36.00000 -0.45	36.80	35.90	36.55	141,178
24 Apr 19	36.45000 +0.60	36.55	35.65	35.65	124,126
23 Apr 19	35.85000 +0.10	36.25	35.70	35.95	79,524
18 Apr 19	35.75000 -0.15	36.05	35.45	35.75	125,695
17 Apr 19	35.90000 +0.40	36.05	35.45	35.60	60,747
16 Apr 19	35.50000 +0.10	35.75	35.25	35.50	44,244
15 Apr 19	35.40000 -0.15	35.90	35.25	35.50	98,818
12 Apr 19	35.55000 +0.30	35.75	35.15	35.35	93,852
11 Apr 19	35.25000 +0.40	35.30	34.75	34.85	89,532
10 Apr 19	34.85000 +0.10	34.90	34.75	34.90	66,142
09 Apr 19	34.75000 -0.10	34.90	34.55	34.70	95,640
08 Apr 19	34.85000 -0.10	35.15	34.60	34.90	86,025
05 Apr 19	34.95000 +0.75	35.05	34.05	34.10	126,600
04 Apr 19	34.20000 -0.50	35.10	34.10	34.40	135,925
03 Apr 19	34.70000 +0.85	34.80	34.00	34.20	116,955
02 Apr 19	33.85000 +0.25	34.20	33.45	33.70	91,261
01 Apr 19	33.60000 +0.40	33.75	33.25	33.35	86,695
29 Mar 19	33.20000 +0.44	33.32	32.50	32.88	100,589
28 Mar 19	32.76000 +0.22	33.14	32.50	32.64	146,850
27 Mar 19	32.54000 -0.22	33.06	32.26	32.84	121,446
26 Mar 19	32.76000 +0.18	33.22	32.58	32.60	82,970
25 Mar 19	32.58000 -0.32	32.88	32.18	32.54	125,325
22 Mar 19	32.90000 -0.18	33.42	32.24	32.40	220,786
21 Mar 19	33.08000 -0.12	33.70	32.20	32.70	162,336
20 Mar 19	33.20000 -0.18	33.52	32.98	33.02	115,212
19 Mar 19	33.38000 +0.42	33.52	32.96	32.96	81,685
18 Mar 19	32.96000 -0.38	33.62	32.80	33.50	144,172
15 Mar 19	33.34000 +0.46	33.48	32.66	33.00	155,456
14 Mar 19	32.88000 +0.04	32.94	32.20	32.80	121,630
13 Mar 19	32.84000 +0.10	33.00	32.40	32.80	64,879
12 Mar 19	32.74000 +0.88	32.76	31.76	32.10	159,258
11 Mar 19	31.86000 -0.18	32.18	31.28	32.04	191,642
08 Mar 19	32.04000 -0.16	32.34	31.72	32.00	97,928
07 Mar 19	32.20000 -0.76	32.88	32.02	32.86	95,278
06 Mar 19	32.96000 +0.04	33.24	32.80	33.00	78,611
05 Mar 19	32.92000 +0.20	33.04	32.50	32.70	69,926
04 Mar 19	32.72000 +0.18	33.02	32.58	32.90	113,224
01 Mar 19	32.54000 +0.52	32.80	32.10	32.10	99,274
28 Feb 19	32.02000 -0.04	32.36	31.80	31.92	76,296
27 Feb 19	32.06000 +0.26	32.06	31.50	31.76	176,172
26 Feb 19	31.80000 +0.04	31.96	31.42	31.72	76,459
25 Feb 19	31.76000 +0.38	31.94	31.40	31.40	70,852
22 Feb 19	31.38000 -0.14	31.70	31.24	31.52	55,424
21 Feb 19	31.52000 +0.22	31.64	31.14	31.50	132,858
20 Feb 19	31.30000 +0.22	31.48	31.12	31.14	88,181
19 Feb 19	31.08000 -0.08	31.28	30.86	31.28	51,641
18 Feb 19	31.16000 +0.26	31.38	30.84	30.94	67,305
15 Feb 19	30.90000 -0.10	31.22	30.66	31.00	97,116
14 Feb 19	31.00000 +0.32	31.40	30.84	30.88	111,748
13 Feb 19	30.68000 +1.28	32.00	29.88	30.40	187,812
12 Feb 19	29.40000 +0.32	29.58	29.18	29.38	128,530
11 Feb 19	29.08000 +0.58	29.44	28.52	28.78	74,894
08 Feb 19	28.50000 -0.06	28.70	28.40	28.52	91,494
07 Feb 19	28.56000 -0.62	29.22	28.56	29.12	93,121
06 Feb 19	29.18000 +0.72	29.20	28.54	28.54	95,996
05 Feb 19	28.46000 +0.06	28.56	28.18	28.46	100,585
04 Feb 19	28.40000 +0.16	28.66	27.98	28.12	96,750
01 Feb 19	28.24000 +0.04	28.44	27.96	28.44	96,521
31 Jan 19	28.20000 +0.00	28.52	27.78	28.46	125,937
30 Jan 19	28.20000 +0.00	28.50	28.12	28.20	74,728
29 Jan 19	28.20000 +0.34	28.34	27.64	28.06	105,706
28 Jan 19	27.86000 -0.34	29.04	27.72	28.18	127,337
25 Jan 19	28.20000 +1.06	28.34	27.36	27.48	120,742
24 Jan 19	27.14000 +0.78	27.22	26.18	26.56	143,606
23 Jan 19	26.36000 -0.66	26.92	26.12	26.90	156,520
22 Jan 19	27.02000 -0.20	27.24	26.76	27.18	98,064
21 Jan 19	27.22000 -0.14	27.52	26.90	27.52	85,016
18 Jan 19	27.36000 +0.64	27.70	26.46	27.08	107,544
17 Jan 19	26.72000 +0.28	27.16	26.24	26.50	96,584
16 Jan 19	26.44000 -0.04	27.04	26.34	26.84	112,483
15 Jan 19	26.48000 +2.10	27.02	25.52	25.90	232,790
14 Jan 19	24.38000 -0.20	24.66	24.22	24.26	73,095
11 Jan 19	24.58000 -0.28	25.00	24.30	25.00	106,345
10 Jan 19	24.86000 -0.48	25.36	24.62	25.30	74,354
09 Jan 19	25.34000 +0.96	25.72	24.50	24.50	96,241
08 Jan 19	24.38000 +0.54	24.72	23.80	23.80	162,688
07 Jan 19	23.84000 +0.10	24.16	23.30	24.00	114,245
04 Jan 19	23.74000 +0.98	23.80	22.70	23.06	123,283
03 Jan 19	22.76000 -0.98	23.68	22.66	23.68	97,409
02 Jan 19	23.74000 +0.96	23.82	22.80	23.00	125,033
28 Dec 18	22.78000 -0.32	23.72	22.78	23.24	67,957
27 Dec 18	23.10000 -0.38	23.60	22.02	23.00	140,081
21 Dec 18	23.48000 +0.12	23.98	23.08	23.10	178,632
20 Dec 18	23.36000 -0.82	24.10	23.32	23.82	86,085
19 Dec 18	24.18000 +0.50	24.30	23.54	23.92	104,339
18 Dec 18	23.68000 -0.02	24.22	23.06	23.48	125,421
17 Dec 18	23.70000 -1.14	24.86	23.60	24.62	154,716
14 Dec 18	24.84000 -0.44	25.24	24.62	25.00	69,850
13 Dec 18	25.28000 -0.02	25.60	25.04	25.48	93,392
12 Dec 18	25.30000 +0.54	25.44	24.52	25.00	130,306
11 Dec 18	24.76000 -0.44	25.60	24.68	25.40	113,230
10 Dec 18	25.20000 -1.34	26.58	25.20	26.48	113,813
07 Dec 18	26.54000 +0.58	26.82	26.24	26.24	90,933
06 Dec 18	25.96000 -0.62	26.32	25.60	26.14	186,583
05 Dec 18	26.58000 -0.38	26.90	26.36	26.74	68,589
04 Dec 18	26.96000 -0.82	27.60	26.88	27.60	94,280
03 Dec 18	27.78000 +1.06	28.18	27.16	27.32	108,257
30 Nov 18	26.72000 +0.24	27.04	26.30	26.38	86,760
29 Nov 18	26.48000 -0.08	27.50	26.30	26.72	86,167
28 Nov 18	26.56000 -0.10	27.16	26.56	26.80	55,813
27 Nov 18	26.66000 -0.28	27.00	26.52	27.00	76,654
26 Nov 18	26.94000 -0.08	27.70	26.70	27.30	80,795
23 Nov 18	27.02000 +0.62	27.22	26.50	26.50	47,118
22 Nov 18	26.40000 -0.28	26.76	26.24	26.56	54,279
21 Nov 18	26.68000 +0.46	26.98	26.06	26.50	107,428
20 Nov 18	26.22000 -0.86	26.96	25.40	26.72	229,764
19 Nov 18	27.08000 -0.84	28.06	27.08	27.90	110,816
16 Nov 18	27.92000 -0.42	28.80	27.68	28.40	97,876
15 Nov 18	28.34000 +0.34	28.72	27.84	28.06	143,316
14 Nov 18	28.00000 +0.10	29.56	27.56	27.62	181,478
13 Nov 18	27.90000 +0.72	28.76	27.40	27.40	110,232
12 Nov 18	27.18000 -0.62	28.40	27.18	28.28	99,695
09 Nov 18	27.80000 +0.04	28.28	27.02	27.70	86,311
08 Nov 18	27.76000 -0.76	28.80	27.42	28.60	133,803
07 Nov 18	28.52000 +0.26	29.10	28.02	28.62	142,207
06 Nov 18	28.26000 +0.40	28.48	27.72	28.30	102,432
05 Nov 18	27.86000 -0.30	28.22	27.62	28.22	77,132
02 Nov 18	28.16000 +1.10	29.48	27.74	27.76	215,517
01 Nov 18	27.06000 +0.42	27.74	26.54	26.68	126,153
31 Oct 18	26.64000 +0.12	27.70	26.52	26.96	138,795
30 Oct 18	26.52000 -0.04	26.82	25.90	26.82	81,107
29 Oct 18	26.56000 +0.44	27.24	26.12	26.30	91,183
26 Oct 18	26.12000 +0.12	26.24	25.38	25.78	173,983
25 Oct 18	26.00000 +0.20	26.56	24.78	25.24	127,376
24 Oct 18	25.80000 -0.12	26.40	25.70	26.34	257,678
23 Oct 18	25.92000 +0.08	26.24	24.50	25.52	287,759
22 Oct 18	25.84000 +0.02	26.30	25.64	26.06	90,520
19 Oct 18	25.82000 -1.66	27.68	25.82	27.38	138,579
18 Oct 18	27.48000 -0.42	27.90	27.20	27.86	144,513
17 Oct 18	27.90000 +1.16	28.28	26.86	27.00	338,205
16 Oct 18	26.74000 +1.70	26.86	24.84	24.98	173,810
15 Oct 18	25.04000 -0.06	25.16	24.12	24.90	235,628
12 Oct 18	25.10000 -0.62	26.56	25.06	26.20	333,564
11 Oct 18	25.72000 -0.76	26.44	25.34	25.50	381,152
10 Oct 18	26.48000 -2.84	29.46	26.28	29.46	285,070
09 Oct 18	29.32000 +0.76	29.80	28.54	28.72	320,427
08 Oct 18	28.56000 -0.56	29.46	28.44	29.20	203,541
05 Oct 18	29.12000 -1.50	30.92	29.12	30.58	132,323
04 Oct 18	30.62000 -1.08	31.90	30.54	31.64	98,331
02 Oct 18	31.70000 -0.32	32.08	31.32	32.02	116,016
01 Oct 18	32.02000 +0.28	32.56	31.90	31.90	90,020
28 Sep 18	31.74000 +0.14	31.94	31.52	31.74	73,794
27 Sep 18	31.60000 -0.20	32.18	31.18	31.82	105,024
26 Sep 18	31.80000 +0.08	32.02	31.54	32.02	75,608
25 Sep 18	31.72000 +0.08	32.10	31.64	31.64	49,458
24 Sep 18	31.64000 -0.32	32.02	31.36	31.96	77,813
21 Sep 18	31.96000 -0.22	32.50	31.96	32.38	499,134
20 Sep 18	32.18000 -0.06	32.76	32.16	32.40	54,009
19 Sep 18	32.24000 +0.26	32.36	31.98	32.06	86,986
18 Sep 18	31.98000 -0.56	32.52	31.62	32.52	125,040
17 Sep 18	32.54000 -0.14	32.74	31.96	32.74	84,515
14 Sep 18	32.68000 +1.04	32.76	31.64	31.64	98,816
13 Sep 18	31.64000 +0.00	31.96	31.40	31.64	121,447
12 Sep 18	31.64000 -0.12	32.28	31.40	32.02	156,062
11 Sep 18	31.76000 -0.98	32.88	31.10	32.72	145,167
10 Sep 18	32.74000 -0.56	33.32	31.46	33.32	142,626
07 Sep 18	33.30000 +0.54	33.48	32.10	32.32	172,203
06 Sep 18	32.76000 -0.34	33.44	32.40	32.86	117,363
05 Sep 18	33.10000 +0.72	33.22	32.10	32.26	97,065
04 Sep 18	32.38000 -1.12	33.98	32.38	33.52	65,487
03 Sep 18	33.50000 -0.36	34.00	33.44	33.80	24,567
31 Aug 18	33.86000 -0.24	34.06	33.38	33.88	125,320
30 Aug 18	34.10000 +0.14	34.66	33.38	33.90	104,464
29 Aug 18	33.96000 -1.16	35.06	33.90	35.06	152,137
28 Aug 18	35.12000 +0.78	35.38	34.16	34.40	118,659
27 Aug 18	34.34000 +0.90	34.36	33.52	33.54	53,967
24 Aug 18	33.44000 +0.14	33.90	33.20	33.42	94,930
23 Aug 18	33.30000 +0.04	33.50	33.02	33.32	61,721
22 Aug 18	33.26000 +0.14	33.36	32.82	32.92	53,244
21 Aug 18	33.12000 +0.00	33.26	32.88	33.06	77,653
20 Aug 18	33.12000 +0.56	33.34	32.56	32.56	99,900
17 Aug 18	32.56000 -0.54	33.24	32.40	33.24	143,764
16 Aug 18	33.10000 +0.92	33.16	32.12	32.14	172,862
15 Aug 18	32.18000 -0.56	33.78	32.12	32.72	188,930
14 Aug 18	32.74000 +0.38	32.84	31.96	32.40	120,576
13 Aug 18	32.36000 -1.02	33.06	32.28	33.00	185,907
10 Aug 18	33.38000 -1.16	34.74	33.24	34.38	149,897
09 Aug 18	34.54000 -0.46	35.34	34.02	34.94	160,216
08 Aug 18	35.00000 -0.06	35.46	34.30	35.12	176,026
07 Aug 18	35.06000 +0.14	35.72	35.00	35.16	99,827
06 Aug 18	34.92000 -0.24	35.80	34.76	35.18	148,745
03 Aug 18	35.16000 +1.10	35.58	33.88	34.08	134,251
02 Aug 18	34.06000 -0.10	34.24	33.18	33.82	99,835
01 Aug 18	34.16000 -0.20	34.86	34.02	34.80	130,851
31 Jul 18	34.36000 -0.24	34.54	33.48	34.54	180,310
30 Jul 18	34.60000 +0.06	35.12	34.30	34.50	140,969
27 Jul 18	34.54000 +0.56	34.58	34.04	34.04	76,006
26 Jul 18	33.98000 -0.02	34.26	33.52	34.20	162,359
25 Jul 18	34.00000 -0.36	34.74	33.54	34.30	115,754
24 Jul 18	34.36000 +0.66	34.58	33.86	34.00	124,584
23 Jul 18	33.70000 +0.00	33.72	32.70	33.58	121,247
20 Jul 18	33.70000 +0.72	34.32	32.86	33.00	153,389
19 Jul 18	32.98000 -0.86	34.08	32.80	33.92	111,035
18 Jul 18	33.84000 +0.66	33.98	32.80	33.52	144,908
17 Jul 18	33.18000 +1.12	33.18	31.92	31.92	149,665
16 Jul 18	32.06000 +0.06	32.82	31.94	32.06	127,366
13 Jul 18	32.00000 +0.04	32.40	31.90	32.08	137,284
12 Jul 18	31.96000 -0.24	32.24	30.96	32.24	182,347
11 Jul 18	32.20000 +0.06	34.88	32.02	34.88	326,973
10 Jul 18	32.14000 +1.22	32.28	30.66	30.82	302,575
09 Jul 18	30.92000 -0.36	31.54	30.78	31.32	110,623
06 Jul 18	31.28000 +0.12	31.38	30.74	31.32	135,121
05 Jul 18	31.16000 -0.14	31.74	30.94	31.22	113,837
04 Jul 18	31.30000 -0.98	32.36	31.20	32.36	89,035
03 Jul 18	32.28000 +0.30	32.84	31.94	32.26	112,181
02 Jul 18	31.98000 -1.60	33.42	31.70	33.04	207,949
29 Jun 18	33.58000 +1.46	33.96	32.94	33.00	186,444
28 Jun 18	32.12000 -1.72	33.82	32.00	33.82	171,163
27 Jun 18	33.84000 +1.26	34.42	32.66	32.70	130,303
26 Jun 18	32.58000 -0.42	33.72	32.58	33.20	160,904
25 Jun 18	33.00000 -1.36	34.22	32.92	34.22	115,124
22 Jun 18	34.36000 +0.10	34.90	34.18	34.46	141,479
21 Jun 18	34.26000 -0.74	35.26	34.26	35.10	125,534
20 Jun 18	35.00000 -0.08	35.78	34.96	35.40	126,180
19 Jun 18	35.08000 -0.50	35.46	34.82	35.26	164,370
18 Jun 18	35.58000 -0.20	36.40	34.92	35.62	204,563
15 Jun 18	35.78000 -1.94	38.50	35.78	37.90	751,437
14 Jun 18	37.72000 -1.76	39.34	36.98	39.34	275,667
13 Jun 18	39.48000 +0.34	39.54	38.90	39.18	109,883
12 Jun 18	39.14000 +0.24	39.40	38.74	39.16	124,194
11 Jun 18	38.90000 +1.06	38.92	38.00	38.06	105,365
08 Jun 18	37.84000 +0.28	37.92	36.76	37.28	95,090
07 Jun 18	37.56000 -0.06	38.28	37.36	37.92	82,627
06 Jun 18	37.62000 -0.22	37.74	37.10	37.56	95,719
05 Jun 18	37.84000 +0.18	39.16	37.64	37.82	164,268
04 Jun 18	37.66000 +0.36	37.84	36.92	37.76	118,835
01 Jun 18	37.30000 +1.94	37.74	35.74	35.74	157,838
31 May 18	35.36000 -0.90	36.34	35.14	36.26	135,613
30 May 18	36.26000 +0.28	36.34	35.38	35.74	77,143
29 May 18	35.98000 -0.60	36.38	35.86	36.30	92,928
28 May 18	36.58000 +0.38	37.24	36.42	36.66	53,501
25 May 18	36.20000 -0.28	37.04	36.20	36.78	122,328
24 May 18	36.48000 -0.20	37.48	36.48	36.50	100,455
23 May 18	36.68000 -0.64	37.00	35.84	37.00	191,458
22 May 18	37.32000 +0.12	38.24	37.20	37.58	174,057
18 May 18	37.20000 -0.24	37.56	36.70	37.24	114,597
17 May 18	37.44000 +0.14	37.72	37.06	37.38	121,588
16 May 18	37.30000 +1.20	37.44	36.10	36.10	170,253
15 May 18	36.10000 +0.26	36.68	35.86	35.88	175,822
14 May 18	35.84000 -0.82	36.52	35.38	35.66	296,214
11 May 18	36.66000 -0.68	36.98	35.98	36.98	229,101
10 May 18	37.34000 +0.72	37.36	35.30	36.20	173,716
09 May 18	36.62000 +3.62	36.62	33.28	33.30	335,595
08 May 18	33.00000 +0.30	33.06	32.52	32.74	72,737
07 May 18	32.70000 +0.60	32.78	32.22	32.22	89,402
04 May 18	32.10000 +0.24	32.58	31.64	31.90	122,998
03 May 18	31.86000 -0.10	32.10	31.66	31.88	100,543
02 May 18	31.96000 +1.76	31.98	30.22	30.40	206,484
30 Apr 18	30.20000 -0.22	30.56	30.06	30.36	103,997
27 Apr 18	30.42000 -0.46	31.20	30.36	31.02	148,363
26 Apr 18	30.88000 +1.08	30.88	29.60	29.76	141,601
25 Apr 18	29.80000 -1.60	31.14	29.26	31.14	355,286
24 Apr 18	31.40000 -0.08	31.76	30.82	31.54	179,060
23 Apr 18	31.48000 +1.04	31.54	30.22	30.56	140,026
20 Apr 18	30.44000 -0.64	31.16	30.30	31.16	149,922
19 Apr 18	31.08000 -0.08	31.28	30.80	31.22	79,468
18 Apr 18	31.16000 -0.08	31.58	30.74	31.32	150,636
17 Apr 18	31.24000 +1.16	31.32	30.12	30.20	164,452
16 Apr 18	30.08000 +0.20	30.44	29.68	30.00	123,094
13 Apr 18	29.88000 +0.34	29.92	29.52	29.88	77,791
12 Apr 18	29.54000 +0.24	29.60	28.46	29.40	133,729
11 Apr 18	29.30000 +0.74	30.58	29.10	29.16	243,498
10 Apr 18	28.56000 +0.24	28.80	28.34	28.54	116,504
09 Apr 18	28.32000 -0.30	28.98	27.94	28.64	102,162
06 Apr 18	28.62000 +0.52	28.86	27.62	27.94	150,040
05 Apr 18	28.10000 +1.34	28.32	27.08	27.08	148,645
04 Apr 18	26.76000 -1.42	28.28	26.54	28.14	209,233
03 Apr 18	28.18000 -0.54	28.50	27.92	28.36	147,866
29 Mar 18	28.72000 +0.42	28.96	28.36	28.36	119,722
28 Mar 18	28.30000 -0.28	28.58	27.72	28.18	137,098
27 Mar 18	28.58000 +0.02	29.16	28.54	28.98	91,215
26 Mar 18	28.56000 +0.38	28.80	28.06	28.10	180,571
23 Mar 18	28.18000 +0.04	28.36	26.92	27.52	260,338
22 Mar 18	28.14000 +0.44	28.56	27.56	28.10	168,640
21 Mar 18	27.70000 -0.20	28.18	27.64	28.00	98,881
20 Mar 18	27.90000 +0.62	28.08	27.20	27.42	93,010
19 Mar 18	27.28000 -0.32	27.94	27.20	27.52	126,797
16 Mar 18	27.60000 -0.62	28.38	27.42	28.38	184,778
15 Mar 18	28.22000 +0.50	28.40	27.44	27.88	134,058
14 Mar 18	27.72000 -0.52	28.30	27.68	28.20	90,514
13 Mar 18	28.24000 -0.58	29.32	28.12	28.80	177,818
12 Mar 18	28.82000 +0.62	28.86	28.46	28.46	106,791
09 Mar 18	28.20000 +0.18	28.38	27.84	28.10	108,712
08 Mar 18	28.02000 +0.32	28.26	27.64	27.80	111,016
07 Mar 18	27.70000 +0.06	27.80	26.92	27.50	160,744
06 Mar 18	27.64000 +0.68	27.98	27.20	27.42	184,419
05 Mar 18	26.96000 +0.52	27.12	26.32	26.34	159,655
02 Mar 18	26.44000 -0.68	26.82	26.16	26.80	210,498
01 Mar 18	27.12000 -1.22	28.38	26.96	28.24	177,101
28 Feb 18	28.34000 -0.56	28.98	28.18	28.90	105,251
27 Feb 18	28.90000 +1.22	29.12	27.82	27.82	275,667
26 Feb 18	27.68000 -0.56	28.62	27.66	28.62	99,965
23 Feb 18	28.24000 +0.00	28.64	28.18	28.40	80,171
22 Feb 18	28.24000 +0.02	28.30	27.80	27.86	85,890
21 Feb 18	28.22000 +0.02	28.24	27.82	28.24	72,194
20 Feb 18	28.20000 +0.64	28.20	27.60	27.60	77,503
19 Feb 18	27.56000 -0.62	28.42	27.46	28.42	90,110
16 Feb 18	28.18000 +0.18	28.72	28.02	28.30	161,737
15 Feb 18	28.00000 +0.80	28.26	27.38	27.64	244,374
14 Feb 18	27.20000 +0.42	27.30	26.42	27.02	221,629
13 Feb 18	26.78000 -0.74	27.66	26.70	27.60	145,476
12 Feb 18	27.52000 -0.20	28.50	27.52	28.38	226,395
09 Feb 18	27.72000 -0.76	28.48	27.60	28.38	307,770
08 Feb 18	28.48000 -2.50	31.02	28.28	31.00	314,886
07 Feb 18	30.98000 +1.04	31.22	29.76	30.70	474,838
06 Feb 18	29.94000 -2.98	30.94	29.04	29.58	689,019
05 Feb 18	32.92000 -0.58	33.54	32.16	32.78	325,782
02 Feb 18	33.50000 +0.10	33.74	33.36	33.40	112,450
01 Feb 18	33.40000 +0.00	34.82	33.04	33.54	218,352
31 Jan 18	33.40000 -0.26	33.66	33.34	33.54	153,898
30 Jan 18	33.66000 +0.00	34.20	33.16	33.60	141,896
29 Jan 18	33.66000 +0.58	33.78	32.96	33.24	117,697
26 Jan 18	33.08000 +0.04	33.32	32.92	33.06	132,738
25 Jan 18	33.04000 -0.34	33.62	32.94	33.36	199,620
24 Jan 18	33.38000 -0.20	33.62	33.38	33.50	92,886
23 Jan 18	33.58000 +0.46	33.80	33.06	33.40	168,292
22 Jan 18	33.12000 +0.48	33.24	32.18	32.62	172,085
19 Jan 18	32.64000 +1.68	32.90	31.04	31.04	445,453
18 Jan 18	30.96000 +1.98	30.96	29.10	29.10	477,528
17 Jan 18	28.98000 +0.62	28.98	28.12	28.26	142,403
16 Jan 18	28.36000 -0.24	28.74	28.12	28.70	115,270
15 Jan 18	28.60000 -0.30	29.06	28.54	29.06	58,686
12 Jan 18	28.90000 -0.08	29.06	28.64	29.06	66,080
11 Jan 18	28.98000 +0.26	29.30	28.80	28.82	82,561
10 Jan 18	28.72000 -0.82	29.58	28.58	29.56	94,201
09 Jan 18	29.54000 +0.86	29.54	28.62	28.76	174,212
08 Jan 18	28.68000 -0.40	29.46	28.60	29.20	113,150
05 Jan 18	29.08000 +0.24	29.10	28.64	28.92	117,668
04 Jan 18	28.84000 +0.56	28.94	28.44	28.44	83,764
03 Jan 18	28.28000 +0.48	28.42	27.90	28.16	103,575
02 Jan 18	27.80000 +0.25	27.84	27.04	27.50	86,209
29 Dec 17	27.54500 -0.33	28.06	27.50	28.06	47,708
28 Dec 17	27.87500 -0.39	28.22	27.74	28.20	51,494
27 Dec 17	28.26000 +0.53	28.28	27.63	27.77	81,522
22 Dec 17	27.73000 +0.07	27.80	27.49	27.58	40,274
21 Dec 17	27.65500 +0.14	27.75	27.25	27.56	60,294
20 Dec 17	27.51500 -0.19	27.98	27.46	27.65	104,319
19 Dec 17	27.70500 -0.25	28.04	27.48	27.89	117,290
18 Dec 17	27.96000 -0.29	28.47	27.75	28.42	116,379
15 Dec 17	28.25000 +0.22	28.41	27.83	28.00	211,255
14 Dec 17	28.03500 +0.03	28.27	27.84	27.90	92,819
13 Dec 17	28.00000 +0.53	28.08	27.16	27.19	118,453
12 Dec 17	27.46500 +0.22	27.47	27.11	27.20	57,340
11 Dec 17	27.24500 -0.35	27.67	27.02	27.63	133,094
08 Dec 17	27.60000 +0.57	27.66	27.17	27.18	92,566
07 Dec 17	27.03000 +0.25	27.45	26.36	26.83	125,651
06 Dec 17	26.78000 -0.08	27.25	26.05	26.65	199,663
05 Dec 17	26.86000 -0.07	27.02	26.52	26.93	120,759
04 Dec 17	26.93000 -0.07	27.58	26.89	27.29	116,863
01 Dec 17	27.00000 -0.43	27.58	26.66	27.33	125,427
30 Nov 17	27.43000 -0.22	27.65	27.10	27.65	128,690
29 Nov 17	27.64500 -0.06	28.17	27.51	27.77	117,221
28 Nov 17	27.71000 +0.05	27.93	27.58	27.73	56,550
27 Nov 17	27.66000 -0.39	28.06	27.58	28.06	52,721
24 Nov 17	28.05000 -0.03	28.21	27.85	28.19	37,691
23 Nov 17	28.08500 -0.49	28.45	28.03	28.34	65,249
22 Nov 17	28.57500 -0.09	29.17	28.49	28.58	163,257
21 Nov 17	28.66500 +0.31	28.72	28.10	28.22	98,969
20 Nov 17	28.36000 +0.32	28.41	27.63	27.97	94,254
17 Nov 17	28.04500 -0.13	28.22	27.89	28.19	57,720
16 Nov 17	28.17000 +0.48	28.26	27.69	27.80	72,503
15 Nov 17	27.69000 +0.31	27.72	26.84	27.32	134,683
14 Nov 17	27.38500 -0.20	27.82	27.15	27.51	119,989
13 Nov 17	27.58500 -0.58	28.67	27.34	28.16	93,611
10 Nov 17	28.16000 +0.28	28.37	26.69	27.31	143,609
09 Nov 17	27.88000 -0.86	28.91	27.88	28.69	129,369
08 Nov 17	28.73500 -0.61	29.61	28.64	29.30	105,110
07 Nov 17	29.35000 +0.05	30.00	29.28	29.36	119,197
06 Nov 17	29.30000 -0.25	29.77	29.18	29.64	120,614
03 Nov 17	29.54500 +0.19	29.61	29.15	29.49	115,228
02 Nov 17	29.35000 -0.33	29.74	29.19	29.63	134,670
01 Nov 17	29.68000 +0.77	29.80	28.95	28.99	99,995
30 Oct 17	28.90500 +0.32	29.14	28.39	28.65	138,720
27 Oct 17	28.59000 +0.14	28.76	28.42	28.67	78,746
26 Oct 17	28.45500 +0.13	28.57	28.01	28.31	87,685
25 Oct 17	28.33000 -0.38	28.71	28.27	28.71	67,080
24 Oct 17	28.70500 +0.05	29.00	28.55	28.69	70,895
23 Oct 17	28.66000 +0.26	28.73	28.11	28.42	180,753
20 Oct 17	28.40000 +0.28	28.61	28.00	28.04	116,046
19 Oct 17	28.11500 -0.59	28.98	27.90	28.84	145,429
18 Oct 17	28.70500 +0.03	28.97	28.56	28.68	69,515
17 Oct 17	28.67500 -0.40	29.09	28.65	29.08	70,349
16 Oct 17	29.07500 +0.07	29.25	28.76	29.08	78,747
13 Oct 17	29.00500 -0.02	29.10	28.82	28.95	81,034
12 Oct 17	29.02500 +0.33	29.02	28.42	28.58	97,287
11 Oct 17	28.69500 +0.20	28.82	28.17	28.50	104,941
10 Oct 17	28.49000 -0.18	28.80	28.43	28.64	50,529
09 Oct 17	28.66500 -0.03	28.90	28.45	28.76	79,502
06 Oct 17	28.70000 -0.35	29.10	28.48	29.10	161,880
05 Oct 17	29.05000 +0.11	29.24	28.64	28.90	169,366
04 Oct 17	28.93500 +0.06	29.88	28.51	29.88	179,669
02 Oct 17	28.88000 +0.84	29.19	28.00	28.50	252,580
29 Sep 17	28.03500 +0.37	28.05	27.56	27.71	152,396
28 Sep 17	27.66500 +0.33	27.83	27.25	27.63	159,244
27 Sep 17	27.33500 -0.12	27.50	27.17	27.42	157,539
26 Sep 17	27.45500 +0.01	27.53	27.22	27.44	98,751
25 Sep 17	27.44000 +0.27	27.70	27.01	27.17	131,494
22 Sep 17	27.16500 +0.36	27.17	26.65	26.78	90,103
21 Sep 17	26.81000 +0.10	26.88	26.67	26.78	92,162
20 Sep 17	26.70500 +0.10	27.16	26.36	26.50	142,082
19 Sep 17	26.60000 +0.85	26.90	25.68	25.68	192,459
18 Sep 17	25.75500 +0.18	25.81	25.60	25.74	68,153
15 Sep 17	25.57000 +0.14	25.61	25.36	25.36	116,022
14 Sep 17	25.43000 -0.16	25.57	25.20	25.57	77,914
13 Sep 17	25.59000 +0.20	25.62	25.19	25.34	103,955
12 Sep 17	25.39000 -0.68	25.89	25.10	25.89	269,454
11 Sep 17	26.07000 +0.55	26.10	25.63	25.63	93,311
08 Sep 17	25.52000 -0.04	25.59	25.36	25.44	65,581
07 Sep 17	25.56000 +0.01	25.65	25.43	25.65	79,679
06 Sep 17	25.54500 +0.16	25.61	25.22	25.40	107,940
05 Sep 17	25.39000 +0.40	25.67	24.88	25.14	115,658
04 Sep 17	24.99000 -0.01	25.18	24.59	24.80	114,403
01 Sep 17	25.00500 +0.39	25.12	24.60	24.80	144,766
31 Aug 17	24.61500 +0.08	24.80	24.41	24.80	138,224
30 Aug 17	24.53500 +1.57	24.58	23.35	23.45	235,782
29 Aug 17	22.97000 -0.03	22.98	22.25	22.76	162,214
28 Aug 17	22.99500 -0.13	23.16	22.81	23.13	64,582
25 Aug 17	23.12000 +0.14	23.25	22.92	23.00	75,924
24 Aug 17	22.98000 -0.40	23.42	22.98	23.42	79,107
23 Aug 17	23.37500 -0.06	23.51	23.31	23.40	86,512
22 Aug 17	23.43000 +0.18	23.45	23.07	23.36	68,961
21 Aug 17	23.24500 -0.40	23.65	23.18	23.65	60,033
18 Aug 17	23.65000 -0.18	23.68	23.33	23.67	132,119
17 Aug 17	23.83500 +0.32	24.03	23.41	23.59	139,070
16 Aug 17	23.51500 +0.10	23.61	23.26	23.56	80,121
15 Aug 17	23.41000 +0.12	23.58	23.06	23.40	133,913
14 Aug 17	23.29000 +0.01	23.43	23.07	23.20	214,033
11 Aug 17	23.28000 -0.12	23.52	22.58	23.50	210,849
10 Aug 17	23.40000 -1.10	23.84	22.55	23.80	421,688
09 Aug 17	24.50000 -0.73	25.19	23.89	24.00	185,521
08 Aug 17	25.22500 -0.19	25.48	24.86	25.48	114,640
07 Aug 17	25.41500 +0.49	25.43	24.64	24.83	126,721
04 Aug 17	24.93000 +0.18	24.94	24.33	24.79	128,779
03 Aug 17	24.74500 -0.28	25.17	24.55	25.10	120,080
02 Aug 17	25.02500 -0.27	25.50	24.88	25.42	180,811
01 Aug 17	25.30000 +2.00	25.90	24.09	24.09	478,651
31 Jul 17	23.30000 +0.26	23.35	22.82	22.82	97,741
28 Jul 17	23.03500 -0.39	23.49	22.89	23.42	90,101
27 Jul 17	23.42000 +0.26	23.51	22.85	22.99	65,932
26 Jul 17	23.16000 -0.37	23.55	23.04	23.55	106,454
25 Jul 17	23.53000 +0.28	23.53	23.10	23.21	97,235
24 Jul 17	23.24500 +0.07	23.40	22.88	23.18	119,815
21 Jul 17	23.18000 -0.27	23.66	23.08	23.59	98,289
20 Jul 17	23.45000 +0.15	23.67	23.27	23.43	123,079
19 Jul 17	23.30500 +0.08	23.36	23.09	23.29	43,620
18 Jul 17	23.22500 -0.17	23.58	23.09	23.39	105,689
17 Jul 17	23.40000 -0.07	23.70	23.39	23.62	107,888
14 Jul 17	23.46500 +0.13	23.60	23.16	23.44	129,892
13 Jul 17	23.34000 +0.05	23.48	22.92	23.22	108,904
12 Jul 17	23.29500 +0.37	23.37	22.52	23.17	202,311
11 Jul 17	22.92500 +0.12	23.37	22.75	22.78	176,063
10 Jul 17	22.80500 +0.17	22.85	22.63	22.75	56,193
07 Jul 17	22.64000 +0.45	22.85	22.18	22.30	108,269
06 Jul 17	22.19000 -0.48	22.97	22.04	22.80	95,556
05 Jul 17	22.66500 +0.19	22.72	22.42	22.58	74,088
04 Jul 17	22.48000 +0.08	22.67	22.24	22.40	107,968
03 Jul 17	22.40000 -0.57	23.05	22.12	22.89	170,111
30 Jun 17	22.96500 +0.65	23.11	22.08	22.27	166,443
29 Jun 17	22.32000 -0.52	23.07	22.32	22.90	259,462
28 Jun 17	22.84500 -0.24	23.06	22.53	22.90	219,058
27 Jun 17	23.08000 -0.64	23.82	23.08	23.60	227,479
26 Jun 17	23.72000 -0.19	24.10	23.57	23.98	112,626
23 Jun 17	23.91000 -0.27	24.17	23.64	24.01	89,427
22 Jun 17	24.18000 -0.10	24.37	23.90	24.32	109,849
21 Jun 17	24.28500 +0.08	24.30	23.75	24.05	144,860
20 Jun 17	24.20000 -0.50	24.77	24.17	24.70	80,878
19 Jun 17	24.70500 +0.04	24.91	24.58	24.79	61,887
16 Jun 17	24.66500 +0.59	24.73	24.06	24.06	269,345
15 Jun 17	24.07500 -0.69	24.75	23.96	24.66	113,060
14 Jun 17	24.76500 +0.22	24.91	24.54	24.55	91,119
13 Jun 17	24.54000 +0.23	24.77	24.25	24.42	89,195
12 Jun 17	24.31500 -0.56	24.74	23.82	24.74	184,356
09 Jun 17	24.87000 +0.13	24.95	24.56	24.70	104,267
08 Jun 17	24.74500 -0.50	25.27	24.65	25.19	116,480
07 Jun 17	25.24500 -0.04	25.40	25.01	25.25	68,362
06 Jun 17	25.28500 -0.14	25.52	25.11	25.42	118,034
02 Jun 17	25.42500 +0.31	25.58	25.23	25.25	76,337
01 Jun 17	25.11500 +0.30	25.34	24.82	24.82	137,248
31 May 17	24.81500 -0.23	25.20	24.72	25.00	116,018
30 May 17	25.04000 +0.06	25.07	24.63	24.80	68,299
29 May 17	24.98000 -0.36	25.50	24.86	25.38	73,180
26 May 17	25.34000 +0.19	25.34	25.00	25.17	72,512
25 May 17	25.14500 +0.22	25.19	24.68	25.00	67,561
24 May 17	24.92500 +0.07	24.99	24.57	24.84	119,060
23 May 17	24.85500 -0.03	25.00	24.57	24.68	158,235
22 May 17	24.88500 -0.22	25.33	24.76	25.15	122,533
19 May 17	25.10000 +0.25	25.13	24.82	24.91	96,153
18 May 17	24.85000 +0.03	24.96	24.07	24.87	263,749
17 May 17	24.82000 -0.68	25.53	24.68	25.41	173,664
16 May 17	25.50000 +0.06	25.52	25.14	25.50	130,173
15 May 17	25.44500 +0.93	25.56	24.59	24.64	217,177
12 May 17	24.51000 -1.12	25.70	24.50	25.60	331,731
11 May 17	25.63000 +0.08	25.85	24.75	25.85	299,867
10 May 17	25.54500 +0.02	25.69	25.27	25.51	162,748
09 May 17	25.52500 -0.10	25.72	25.48	25.62	176,785
08 May 17	25.62000 -0.46	26.25	25.25	26.09	294,789
05 May 17	26.08000 -0.52	26.67	26.00	26.64	258,584
04 May 17	26.60000 +0.65	26.60	25.93	26.01	217,149
03 May 17	25.95000 +0.22	25.99	25.56	25.77	177,086
02 May 17	25.73000 +1.02	25.73	24.73	24.85	233,254
28 Apr 17	24.70500 +0.22	24.71	24.38	24.47	115,798
27 Apr 17	24.48500 +0.03	24.84	24.14	24.45	145,884
26 Apr 17	24.46000 +0.25	24.51	24.08	24.25	157,676
25 Apr 17	24.20500 +0.01	25.00	24.03	24.16	153,800
24 Apr 17	24.19500 +0.57	24.19	23.70	23.90	184,139
21 Apr 17	23.62000 -0.13	24.00	23.50	23.86	133,126
20 Apr 17	23.75500 +0.30	23.77	23.26	23.27	106,911
19 Apr 17	23.45000 +0.32	23.45	23.03	23.10	147,822
18 Apr 17	23.13000 -0.06	23.47	23.05	23.11	109,087
13 Apr 17	23.18500 -0.26	23.43	23.17	23.39	71,802
12 Apr 17	23.44500 +0.03	23.59	23.40	23.43	70,444
11 Apr 17	23.41000 -0.19	23.59	23.25	23.57	136,179
10 Apr 17	23.60000 +0.01	23.93	23.43	23.67	187,385
07 Apr 17	23.59500 +0.30	23.61	23.02	23.22	128,796
06 Apr 17	23.30000 -0.10	23.34	23.04	23.23	104,284
05 Apr 17	23.40000 +0.09	23.47	23.24	23.28	135,019
04 Apr 17	23.30500 +0.05	23.43	23.08	23.33	245,952
03 Apr 17	23.25500 +0.01	23.34	22.78	23.25	339,031
31 Mar 17	23.24000 -0.26	23.42	22.78	23.42	272,369
30 Mar 17	23.49500 +0.03	23.59	23.16	23.43	153,367
29 Mar 17	23.46500 +0.16	23.47	23.13	23.34	161,159
28 Mar 17	23.31000 +0.48	23.31	22.85	23.00	198,268
27 Mar 17	22.82500 +0.15	22.95	22.51	22.53	146,776
24 Mar 17	22.67500 +0.38	22.80	22.20	22.33	181,695
23 Mar 17	22.29000 +0.36	22.35	22.01	22.03	214,727
22 Mar 17	21.93000 +0.46	22.04	20.68	21.25	386,689
21 Mar 17	21.47000 -0.32	21.90	21.44	21.89	137,341
20 Mar 17	21.79000 +0.26	22.05	21.50	21.61	176,641
17 Mar 17	21.53500 +0.08	21.61	21.35	21.40	187,231
16 Mar 17	21.45500 +0.28	21.53	21.12	21.35	137,738
15 Mar 17	21.17000 -0.17	21.41	21.16	21.41	109,023
14 Mar 17	21.34000 +0.10	21.45	21.17	21.27	140,769
13 Mar 17	21.23500 -0.47	21.67	20.90	21.57	321,402
10 Mar 17	21.71000 +0.04	22.25	21.49	21.80	275,041
09 Mar 17	21.67000 +0.13	21.71	21.28	21.50	146,364
08 Mar 17	21.54500 +0.43	21.61	21.08	21.08	156,141
07 Mar 17	21.11500 +0.04	21.28	20.97	21.04	121,182
06 Mar 17	21.07500 -0.08	21.25	20.91	21.12	87,864
03 Mar 17	21.16000 -0.03	21.28	21.02	21.14	101,742
02 Mar 17	21.19000 +0.11	21.22	20.80	21.15	178,087
01 Mar 17	21.08500 +0.04	21.33	20.74	21.23	308,012
28 Feb 17	21.04500 +0.09	21.05	20.71	20.96	102,896
27 Feb 17	20.96000 +0.28	21.00	20.63	20.75	130,258
24 Feb 17	20.67500 +0.07	20.75	20.27	20.58	150,995
23 Feb 17	20.60000 +0.10	20.73	20.48	20.53	149,146
22 Feb 17	20.49500 +0.08	20.63	20.40	20.58	101,706
21 Feb 17	20.41500 +0.15	20.60	20.22	20.30	119,397
20 Feb 17	20.27000 +0.14	20.34	20.09	20.18	73,083
17 Feb 17	20.13500 -0.07	20.28	20.05	20.17	119,569
16 Feb 17	20.21000 -0.13	20.47	20.14	20.36	150,224
15 Feb 17	20.34000 +0.18	20.53	20.08	20.12	233,465
14 Feb 17	20.16000 -0.05	20.34	19.85	19.99	356,089
13 Feb 17	20.20500 +0.00	20.44	20.12	20.17	156,109
10 Feb 17	20.20500 +0.28	20.26	19.82	19.98	264,643
09 Feb 17	19.92500 +0.81	20.20	18.89	19.14	469,161
08 Feb 17	19.11500 +1.01	19.19	18.23	18.25	324,675
07 Feb 17	18.10000 +0.09	18.65	17.80	17.95	186,493
06 Feb 17	18.01000 -0.22	18.28	18.01	18.25	130,300
03 Feb 17	18.22500 +0.02	18.44	18.17	18.25	110,315
02 Feb 17	18.20000 +0.02	18.27	17.65	17.67	211,016
01 Feb 17	18.18500 +0.49	18.24	17.75	17.78	151,305
31 Jan 17	17.69500 -0.06	17.88	17.66	17.80	125,968
30 Jan 17	17.75500 +0.10	17.91	17.59	17.65	109,132
27 Jan 17	17.65000 +0.01	17.72	17.55	17.67	74,376
26 Jan 17	17.63500 -0.08	17.97	17.63	17.80	102,520
25 Jan 17	17.71500 +0.10	18.00	17.42	17.56	174,353
24 Jan 17	17.61500 +0.32	17.74	17.18	17.30	277,276
23 Jan 17	17.29500 +0.02	17.41	17.10	17.19	100,830
20 Jan 17	17.27500 +0.49	17.29	16.67	16.74	280,859
19 Jan 17	16.78000 +0.55	16.83	16.19	16.24	168,725
18 Jan 17	16.23500 -0.07	16.35	16.12	16.35	38,534
17 Jan 17	16.31000 -0.10	16.42	16.23	16.40	36,839
16 Jan 17	16.41000 -0.05	16.50	16.35	16.40	66,866
13 Jan 17	16.45500 +0.02	16.50	16.41	16.50	51,791
12 Jan 17	16.43000 +0.09	16.49	16.20	16.26	65,945
11 Jan 17	16.34000 +0.24	16.50	16.07	16.07	87,406
10 Jan 17	16.10500 -0.19	16.29	15.97	16.29	78,197
09 Jan 17	16.30000 -0.20	16.50	16.20	16.50	74,325
06 Jan 17	16.50000 +0.21	16.51	16.22	16.36	89,327
05 Jan 17	16.29000 -0.18	16.40	16.11	16.37	82,399
04 Jan 17	16.47000 -0.14	16.66	16.33	16.66	84,372
03 Jan 17	16.61000 -0.15	16.90	16.58	16.81	86,951
02 Jan 17	16.76500 +0.34	16.76	16.46	16.46	68,825
30 Dec 16	16.42500 +0.14	16.47	16.17	16.42	34,797
29 Dec 16	16.28500 -0.08	16.40	16.22	16.30	47,710
28 Dec 16	16.36500 +0.01	16.47	16.31	16.43	23,860
27 Dec 16	16.35500 +0.00	16.40	16.25	16.29	20,966
23 Dec 16	16.35500 +0.22	16.45	16.08	16.10	52,575
22 Dec 16	16.14000 -0.05	16.31	16.00	16.13	48,011
21 Dec 16	16.19000 +0.10	16.33	16.13	16.13	105,631
20 Dec 16	16.09000 +0.00	16.24	16.00	16.05	79,627
19 Dec 16	16.09500 +0.05	16.15	15.93	15.99	55,441
16 Dec 16	16.05000 +0.02	16.14	16.00	16.00	87,572
15 Dec 16	16.02500 +0.00	16.12	15.92	16.02	47,388
14 Dec 16	16.02000 -0.03	16.13	15.97	16.00	83,888
13 Dec 16	16.05500 +0.07	16.10	15.85	15.95	58,221
12 Dec 16	15.99000 -0.10	16.06	15.81	16.00	105,419
09 Dec 16	16.09500 +0.12	16.18	15.92	15.93	101,734
08 Dec 16	15.97500 +0.11	16.10	15.90	15.96	107,776
07 Dec 16	15.86500 +0.21	16.01	15.80	15.81	65,445
06 Dec 16	15.65500 -0.16	15.82	15.60	15.82	64,896
05 Dec 16	15.82000 +0.26	15.88	15.55	15.60	81,553
02 Dec 16	15.56500 +0.01	15.66	15.35	15.60	58,343
01 Dec 16	15.55500 -0.32	15.98	15.46	15.88	111,285
30 Nov 16	15.88000 +0.03	15.99	15.83	15.85	112,225
29 Nov 16	15.85000 +0.15	15.85	15.61	15.65	52,625
28 Nov 16	15.70500 -0.23	15.95	15.52	15.95	60,842
25 Nov 16	15.93000 +0.02	15.98	15.75	15.98	33,362
24 Nov 16	15.91000 -0.10	16.02	15.76	15.98	58,495
23 Nov 16	16.01000 -0.34	16.37	15.98	16.28	88,992
22 Nov 16	16.35000 +0.34	16.35	15.88	16.13	92,737
21 Nov 16	16.01500 -0.14	16.16	15.95	16.16	39,683
18 Nov 16	16.15500 +0.22	16.18	15.94	15.98	48,590
17 Nov 16	15.93500 +0.27	16.10	15.65	15.68	94,327
16 Nov 16	15.67000 +0.06	15.87	15.55	15.69	42,490
15 Nov 16	15.61000 +0.28	15.63	15.35	15.35	79,351
14 Nov 16	15.33000 -0.03	15.64	15.30	15.53	59,202
11 Nov 16	15.36000 -0.27	15.76	15.24	15.76	97,263
10 Nov 16	15.63000 -0.09	16.08	15.58	16.08	86,556
09 Nov 16	15.72000 +0.24	16.00	14.46	14.96	187,543
08 Nov 16	15.48500 +0.05	15.66	15.41	15.47	40,896
07 Nov 16	15.44000 +0.10	15.51	15.21	15.25	83,063
04 Nov 16	15.33500 +0.15	15.39	15.02	15.11	97,516
03 Nov 16	15.18500 +0.01	15.23	15.10	15.10	49,221
02 Nov 16	15.17500 -0.32	15.45	15.15	15.45	63,083
01 Nov 16	15.49500 -0.13	15.68	15.36	15.65	52,036
31 Oct 16	15.62000 -0.05	15.69	15.48	15.60	57,893
28 Oct 16	15.66500 -0.34	15.84	15.60	15.84	49,886
27 Oct 16	16.00500 +0.01	16.01	15.80	15.90	96,579
26 Oct 16	15.99000 +0.09	16.01	15.76	15.97	59,427
25 Oct 16	15.90500 -0.01	16.07	15.79	15.95	69,189
24 Oct 16	15.91000 +0.13	15.95	15.73	15.73	76,192
21 Oct 16	15.78500 +0.01	15.90	15.73	15.81	57,679
20 Oct 16	15.78000 -0.12	15.99	15.74	15.97	71,918
19 Oct 16	15.89500 +0.03	15.94	15.83	15.83	42,974
18 Oct 16	15.87000 +0.11	15.95	15.73	15.80	83,128
17 Oct 16	15.76000 +0.02	15.85	15.73	15.81	52,763
14 Oct 16	15.74000 +0.03	15.81	15.66	15.66	56,999
13 Oct 16	15.70500 -0.19	15.86	15.65	15.80	89,846
12 Oct 16	15.90000 -0.40	16.30	15.84	16.30	49,100
11 Oct 16	16.30000 +0.27	16.40	15.97	16.00	124,966
10 Oct 16	16.03000 +0.02	16.15	15.95	16.09	59,377
07 Oct 16	16.01000 -0.08	16.20	15.92	16.17	74,858
06 Oct 16	16.09000 -0.17	16.40	16.08	16.36	75,604
05 Oct 16	16.26500 -0.09	16.31	16.06	16.19	65,740
04 Oct 16	16.35000 +0.08	16.46	16.05	16.14	125,804
30 Sep 16	16.27000 +0.02	16.27	15.96	16.03	67,226
29 Sep 16	16.24500 +0.04	16.42	16.19	16.28	66,644
28 Sep 16	16.20500 +0.24	16.29	16.03	16.03	85,718
27 Sep 16	15.96000 -0.03	16.12	15.85	16.08	79,681
26 Sep 16	15.99500 +0.04	16.12	15.90	15.95	83,085
23 Sep 16	15.95500 -0.17	16.13	15.88	16.13	98,041
22 Sep 16	16.12000 +0.27	16.17	15.85	15.99	119,515
21 Sep 16	15.85000 -0.80	16.13	15.63	16.10	347,264
20 Sep 16	16.65000 +0.08	16.83	16.55	16.60	79,870
19 Sep 16	16.57000 +0.33	16.57	16.35	16.40	43,313
16 Sep 16	16.24000 +0.02	16.39	16.08	16.25	104,471
15 Sep 16	16.22000 -0.07	16.43	16.18	16.25	94,471
14 Sep 16	16.29000 -0.03	16.52	16.27	16.41	61,435
13 Sep 16	16.32000 +0.19	16.64	16.21	16.21	97,738
12 Sep 16	16.12500 +0.07	16.20	15.65	15.95	83,990
09 Sep 16	16.06000 -0.36	16.42	16.06	16.42	100,957
08 Sep 16	16.42500 -0.10	16.66	16.31	16.49	99,892
07 Sep 16	16.52500 -0.07	16.78	16.47	16.69	66,974
06 Sep 16	16.59500 +0.01	16.70	16.51	16.69	63,103
05 Sep 16	16.58500 -0.02	16.82	16.50	16.50	118,928
02 Sep 16	16.60000 +0.11	16.63	16.28	16.62	123,163
01 Sep 16	16.48500 +0.17	16.58	16.37	16.45	106,252
31 Aug 16	16.31500 -0.11	16.45	16.25	16.42	78,636
30 Aug 16	16.43000 +0.06	16.69	16.40	16.41	146,987
29 Aug 16	16.37500 +0.13	16.44	16.13	16.13	117,786
26 Aug 16	16.25000 +0.32	16.35	15.94	15.95	122,048
25 Aug 16	15.92500 -0.24	16.14	15.74	16.14	130,269
24 Aug 16	16.17000 +0.65	16.18	15.39	15.49	209,670
23 Aug 16	15.52500 +0.03	15.57	15.40	15.57	38,937
22 Aug 16	15.49000 -0.02	15.69	15.31	15.53	54,817
19 Aug 16	15.50500 +0.11	15.58	15.29	15.37	77,014
18 Aug 16	15.39500 +0.14	15.48	15.27	15.32	74,942
17 Aug 16	15.25500 -0.30	15.70	15.01	15.60	112,894
16 Aug 16	15.55000 -0.18	15.72	15.48	15.63	86,294
15 Aug 16	15.72500 +0.25	15.90	15.49	15.50	120,362
12 Aug 16	15.48000 +0.18	15.49	15.11	15.30	140,981
11 Aug 16	15.29500 -0.10	15.45	14.92	15.35	145,996
10 Aug 16	15.39500 -0.05	15.52	15.25	15.30	88,835
09 Aug 16	15.45000 +0.20	15.48	15.00	15.15	265,959
08 Aug 16	15.24500 -0.14	15.50	15.14	15.47	101,590
05 Aug 16	15.38500 +0.07	15.43	15.09	15.40	94,767
04 Aug 16	15.31500 +0.21	15.49	15.14	15.20	123,091
03 Aug 16	15.10000 +0.09	15.38	14.98	15.05	113,692
02 Aug 16	15.01000 -0.22	15.20	14.94	15.20	93,923
01 Aug 16	15.23500 -0.09	15.55	15.22	15.45	92,499
29 Jul 16	15.32000 +0.09	15.40	15.23	15.36	62,635
28 Jul 16	15.23500 -0.12	15.47	15.23	15.37	82,961
27 Jul 16	15.35000 +0.16	15.40	15.15	15.27	88,806
26 Jul 16	15.18500 +0.04	15.30	15.13	15.13	57,754
25 Jul 16	15.15000 +0.25	15.23	14.88	14.98	103,763
22 Jul 16	14.90000 -0.09	15.18	14.85	14.95	68,443
21 Jul 16	14.98500 +0.00	15.15	14.88	15.00	95,438
20 Jul 16	14.98500 +0.19	15.00	14.80	14.93	91,496
19 Jul 16	14.79000 -0.06	14.97	14.70	14.74	54,574
18 Jul 16	14.85000 +0.16	15.38	14.52	14.70	245,863
15 Jul 16	14.68500 -0.14	14.87	14.63	14.87	57,984
14 Jul 16	14.82500 +0.18	14.85	14.53	14.65	120,731
13 Jul 16	14.64000 +0.01	14.65	14.46	14.60	70,072
12 Jul 16	14.63500 +0.09	14.72	14.50	14.62	102,502
11 Jul 16	14.55000 +0.23	14.67	14.35	14.35	54,666
08 Jul 16	14.32500 +0.05	14.44	14.20	14.20	40,694
07 Jul 16	14.28000 +0.18	14.36	14.08	14.10	46,247
06 Jul 16	14.10500 +0.01	14.35	13.99	14.15	94,379
05 Jul 16	14.09000 -0.70	14.72	14.01	14.64	79,317
04 Jul 16	14.79500 -0.10	14.90	14.64	14.85	64,794
01 Jul 16	14.89500 +0.10	14.94	14.52	14.82	130,954
30 Jun 16	14.79500 +0.61	14.85	14.18	14.20	194,326
29 Jun 16	14.18000 +0.14	14.21	13.98	14.15	79,321
28 Jun 16	14.04500 +0.86	14.05	13.24	13.50	233,971
27 Jun 16	13.18500 -0.76	13.98	13.19	13.95	120,631
24 Jun 16	13.94500 -0.57	14.10	12.81	13.24	126,982
23 Jun 16	14.51000 +0.10	14.60	14.32	14.42	102,678
22 Jun 16	14.41500 +0.09	14.52	14.35	14.36	37,793
21 Jun 16	14.32500 -0.20	14.54	14.24	14.52	60,002
20 Jun 16	14.52000 +0.52	14.65	14.23	14.35	100,444
17 Jun 16	14.00500 +0.50	14.07	13.66	13.75	126,499
16 Jun 16	13.50500 -0.56	14.05	13.27	13.78	137,906
15 Jun 16	14.06500 +0.16	14.27	14.02	14.12	79,857
14 Jun 16	13.90500 -0.08	14.09	13.76	14.01	71,476
13 Jun 16	13.98500 -0.12	14.10	13.72	13.86	74,233
10 Jun 16	14.10000 -0.36	14.45	14.06	14.38	49,844
09 Jun 16	14.46500 -0.19	14.52	14.25	14.40	45,950
08 Jun 16	14.66000 -0.23	14.89	14.59	14.89	91,666
07 Jun 16	14.89000 +0.23	14.90	14.63	14.65	78,342
06 Jun 16	14.66000 +0.02	14.73	14.56	14.68	44,166
03 Jun 16	14.63500 -0.07	14.81	14.52	14.68	58,409
02 Jun 16	14.70500 +0.13	14.77	14.54	14.62	57,284
01 Jun 16	14.58000 +0.26	14.64	14.32	14.35	82,126
31 May 16	14.32500 +0.01	14.39	14.16	14.39	190,014
30 May 16	14.31000 +0.00	14.38	14.21	14.29	30,059
27 May 16	14.31500 +0.04	14.42	14.09	14.28	61,257
26 May 16	14.27500 +0.03	14.45	14.09	14.28	66,219
25 May 16	14.24500 +0.10	14.33	14.14	14.18	74,823
24 May 16	14.14500 +0.31	14.19	13.76	13.80	81,014
23 May 16	13.83500 +0.04	13.98	13.65	13.82	75,913
20 May 16	13.79500 +0.46	13.89	13.40	13.46	117,130
19 May 16	13.33500 -0.18	13.51	13.30	13.36	41,132
18 May 16	13.51500 +0.22	13.52	13.24	13.36	93,074
17 May 16	13.30000 +0.03	13.32	13.01	13.30	100,236
13 May 16	13.27000 +0.03	13.46	13.17	13.17	76,292
12 May 16	13.24500 -0.11	13.60	13.24	13.35	99,222
11 May 16	13.36000 -0.54	13.81	13.03	13.75	215,693
10 May 16	13.89500 +0.17	13.90	13.66	13.79	67,518
09 May 16	13.72500 -0.06	13.90	13.70	13.86	39,949
06 May 16	13.79000 -0.06	13.94	13.69	13.80	43,948
05 May 16	13.85500 +0.31	13.87	13.55	13.63	48,227
04 May 16	13.54000 +0.02	13.75	13.48	13.60	101,009
03 May 16	13.51500 -0.08	13.73	13.43	13.65	108,563
02 May 16	13.59500 -0.06	13.74	13.51	13.74	69,060
29 Apr 16	13.65500 -0.24	13.94	13.65	13.94	55,558
28 Apr 16	13.89500 -0.08	13.95	13.62	13.95	106,441
27 Apr 16	13.98000 +0.18	14.17	13.82	13.85	100,490
26 Apr 16	13.79500 -0.31	14.11	13.77	14.10	63,072
25 Apr 16	14.11000 +0.28	14.24	13.89	13.94	51,346
22 Apr 16	13.83000 -0.11	13.90	13.75	13.84	38,412
21 Apr 16	13.94500 -0.18	14.23	13.86	14.23	76,541
20 Apr 16	14.12000 +0.06	14.32	14.01	14.07	57,684
19 Apr 16	14.05500 -0.22	14.35	14.05	14.30	107,125
18 Apr 16	14.28000 +0.19	14.38	13.98	14.00	48,770
15 Apr 16	14.08500 -0.33	14.45	14.06	14.40	141,964
14 Apr 16	14.41500 -0.02	14.55	14.33	14.40	30,390
13 Apr 16	14.43000 +0.15	14.56	14.28	14.30	95,910
12 Apr 16	14.28500 +0.03	14.29	14.05	14.29	117,540
11 Apr 16	14.25000 +0.28	14.34	13.90	14.05	115,600
08 Apr 16	13.97000 +0.03	14.15	13.76	13.96	68,605
07 Apr 16	13.94500 -0.03	14.16	13.86	14.05	45,825
06 Apr 16	13.98000 +0.06	14.06	13.84	14.01	61,396
05 Apr 16	13.92000 -0.32	14.19	13.82	14.10	84,237
04 Apr 16	14.24000 +0.04	14.50	14.15	14.26	122,373
01 Apr 16	14.20000 +0.15	14.34	13.90	13.90	178,034
31 Mar 16	14.05000 +0.07	14.18	13.88	14.18	62,006
30 Mar 16	13.97500 +0.18	14.17	13.75	13.84	89,923
29 Mar 16	13.79500 +0.19	13.83	13.50	13.75	92,001
24 Mar 16	13.60500 -0.03	13.66	13.36	13.66	86,247
23 Mar 16	13.63500 +0.57	13.80	13.10	13.12	162,251
22 Mar 16	13.06500 +0.39	13.09	12.57	12.91	91,756
21 Mar 16	12.67000 -0.14	12.89	12.67	12.68	35,545
18 Mar 16	12.81500 +0.09	12.88	12.53	12.53	158,353
17 Mar 16	12.72500 +0.17	12.78	12.51	12.78	70,632
16 Mar 16	12.55500 -0.22	12.79	12.44	12.70	61,546
15 Mar 16	12.77500 +0.01	12.86	12.61	12.86	43,871
14 Mar 16	12.76000 -0.01	12.91	12.70	12.88	39,836
11 Mar 16	12.77000 +0.39	12.78	12.44	12.55	33,398
10 Mar 16	12.38500 -0.03	12.61	12.27	12.39	115,838
09 Mar 16	12.42000 +0.01	12.54	12.34	12.45	38,559
08 Mar 16	12.41500 +0.06	12.48	12.12	12.28	74,996
07 Mar 16	12.36000 -0.19	12.64	12.28	12.60	42,335
04 Mar 16	12.55000 +0.19	12.57	12.29	12.29	56,370
03 Mar 16	12.36000 +0.00	12.42	12.24	12.34	53,194
02 Mar 16	12.36000 -0.14	12.61	12.22	12.52	65,781
01 Mar 16	12.50000 +0.35	12.50	12.17	12.19	71,914
29 Feb 16	12.15000 -0.04	12.22	11.89	12.22	42,812
26 Feb 16	12.18500 +0.13	12.30	12.05	12.15	57,344
25 Feb 16	12.06000 +0.31	12.10	11.80	11.80	60,630
24 Feb 16	11.75000 -0.16	11.98	11.59	11.89	105,110
23 Feb 16	11.91500 -0.18	12.17	11.88	12.12	60,142
22 Feb 16	12.09000 +0.14	12.36	12.04	12.14	61,275
19 Feb 16	11.95500 -0.26	12.23	11.81	12.10	70,150
18 Feb 16	12.21000 +0.40	12.30	11.87	12.03	100,649
17 Feb 16	11.80500 +0.38	11.97	11.44	11.50	78,624
16 Feb 16	11.42500 -0.18	11.74	11.32	11.74	118,396
15 Feb 16	11.60000 +0.33	11.73	11.53	11.73	90,931
12 Feb 16	11.27500 +0.14	11.41	11.15	11.15	65,869
11 Feb 16	11.13500 -0.32	11.47	11.07	11.47	117,945
10 Feb 16	11.45500 +0.27	11.62	11.10	11.10	146,819
09 Feb 16	11.18000 -0.01	11.33	10.87	11.14	148,897
08 Feb 16	11.19500 -0.37	11.66	11.05	11.56	315,827
05 Feb 16	11.56500 -0.36	12.06	11.53	12.03	158,725
04 Feb 16	11.92500 -0.18	12.26	11.79	12.13	135,329
03 Feb 16	12.10000 -0.10	12.35	11.94	12.25	112,838
02 Feb 16	12.20000 -0.49	12.74	12.19	12.74	121,863
01 Feb 16	12.69500 +0.30	12.74	12.20	12.26	183,285
29 Jan 16	12.39000 +0.23	12.42	12.08	12.25	226,295
28 Jan 16	12.16000 -0.69	13.02	12.12	13.00	322,756
27 Jan 16	12.85500 -0.47	13.37	12.76	13.31	215,134
26 Jan 16	13.32000 -0.17	13.46	12.68	13.21	138,396
25 Jan 16	13.49000 +0.19	13.61	13.26	13.50	124,674
22 Jan 16	13.30000 +0.51	13.40	12.96	12.96	98,618
21 Jan 16	12.79500 +0.07	12.93	12.45	12.52	148,190
20 Jan 16	12.72500 -0.57	13.09	12.50	13.02	222,817
19 Jan 16	13.30000 +0.15	13.46	13.22	13.26	87,210
18 Jan 16	13.14500 -0.03	13.20	12.91	13.05	109,122
15 Jan 16	13.18000 -0.16	13.52	13.10	13.37	140,923
14 Jan 16	13.34000 -0.43	13.65	13.23	13.60	116,224
13 Jan 16	13.77500 -0.04	14.06	13.61	14.03	88,857
12 Jan 16	13.81500 +0.30	13.93	13.50	13.55	85,297
11 Jan 16	13.51500 +0.12	13.74	13.02	13.26	195,078
08 Jan 16	13.40000 -0.64	14.32	13.40	13.95	230,425
07 Jan 16	14.03500 -0.10	14.11	13.32	13.54	239,351
06 Jan 16	14.13500 -0.35	14.50	13.99	14.50	88,059
05 Jan 16	14.48500 -0.10	14.90	14.22	14.62	113,552
04 Jan 16	14.58500 +0.19	14.61	13.99	14.22	144,013
30 Dec 15	14.39000 -0.28	14.64	14.39	14.64	60,505
29 Dec 15	14.67000 +0.22	14.68	14.42	14.42	42,712
28 Dec 15	14.45500 -0.11	14.63	14.35	14.63	34,737
23 Dec 15	14.57000 +0.09	14.66	14.38	14.48	42,302
22 Dec 15	14.47500 -0.18	14.86	14.43	14.80	83,186
21 Dec 15	14.65500 -0.10	14.84	14.57	14.70	128,334
18 Dec 15	14.75000 -0.07	14.82	14.55	14.68	199,763
17 Dec 15	14.82500 +0.61	14.90	14.35	14.35	210,652
16 Dec 15	14.21000 -0.04	14.30	14.10	14.30	88,627
15 Dec 15	14.25000 +0.60	14.25	13.70	13.70	95,113
14 Dec 15	13.65500 -0.03	13.93	13.55	13.89	117,410
11 Dec 15	13.69000 -0.46	14.18	13.56	14.17	226,588
10 Dec 15	14.15000 -0.29	14.38	14.07	14.31	124,067
09 Dec 15	14.44000 -0.10	14.64	14.35	14.64	99,022
08 Dec 15	14.53500 -0.38	15.00	14.48	14.95	154,922
07 Dec 15	14.91000 +0.76	14.96	14.35	14.42	336,801
04 Dec 15	14.15500 -0.55	14.78	14.11	14.65	357,777
03 Dec 15	14.70000 -0.30	15.31	14.57	15.03	325,079
02 Dec 15	14.99500 +0.27	15.07	14.74	14.85	180,899
01 Dec 15	14.73000 -0.17	14.94	14.66	14.84	259,344
30 Nov 15	14.90000 +0.47	14.92	14.48	14.50	283,970
27 Nov 15	14.43000 -0.01	14.52	14.25	14.52	53,056
26 Nov 15	14.44000 +0.09	14.56	14.28	14.28	100,571
25 Nov 15	14.34500 +0.34	14.36	13.95	13.99	134,535
24 Nov 15	14.01000 -0.24	14.27	13.83	14.26	249,328
23 Nov 15	14.25000 +0.20	14.27	14.00	14.08	81,514
20 Nov 15	14.04500 +0.01	14.18	13.97	14.02	75,651
19 Nov 15	14.03500 +0.16	14.20	13.90	14.03	223,722
18 Nov 15	13.87500 -0.39	14.38	13.83	14.25	242,980
17 Nov 15	14.26000 +0.38	14.28	13.82	14.06	319,034
16 Nov 15	13.88500 +0.11	13.98	13.69	13.80	181,011
13 Nov 15	13.77500 -0.08	14.05	13.66	13.85	327,718
12 Nov 15	13.85000 +0.49	13.86	13.29	13.57	685,459
11 Nov 15	13.36500 -1.44	14.50	13.02	14.50	1,385,845
10 Nov 15	14.80500 -0.01	14.97	14.70	14.90	137,046
09 Nov 15	14.81500 -0.20	15.10	14.74	15.06	186,748
06 Nov 15	15.01000 +0.21	15.12	14.73	14.80	314,781
05 Nov 15	14.80000 +0.18	14.80	14.51	14.63	151,940
04 Nov 15	14.62000 -0.06	14.80	14.32	14.65	228,244
03 Nov 15	14.68000 -0.32	15.13	14.60	15.00	321,153
02 Nov 15	15.00000 +0.31	15.01	14.60	14.64	376,654
30 Oct 15	14.69000 +0.04	14.70	14.59	14.65	240,726
29 Oct 15	14.64500 +0.28	14.70	14.45	14.54	267,210
28 Oct 15	14.37000 +0.20	14.56	14.19	14.19	213,899
27 Oct 15	14.16500 +0.14	14.28	13.95	13.95	209,745
26 Oct 15	14.03000 -0.45	14.47	13.94	14.35	312,175
23 Oct 15	14.48500 +0.48	14.48	14.01	14.15	331,636
22 Oct 15	14.00500 -0.29	14.20	13.85	14.20	219,906
21 Oct 15	14.29500 +0.43	14.30	13.89	13.92	294,230
20 Oct 15	13.87000 -0.03	13.96	13.71	13.86	125,634
19 Oct 15	13.89500 +0.44	13.91	13.35	13.39	237,139
16 Oct 15	13.45500 +0.04	13.64	13.36	13.41	171,837
15 Oct 15	13.41500 +0.27	13.44	13.05	13.05	76,147
14 Oct 15	13.14000 +0.06	13.23	12.94	13.05	94,192
13 Oct 15	13.08000 -0.19	13.26	12.85	13.23	141,327
12 Oct 15	13.27500 +0.06	13.41	13.18	13.23	126,993
09 Oct 15	13.21500 +0.31	13.31	12.87	12.90	338,067
08 Oct 15	12.90500 +0.09	12.98	12.81	12.82	59,316
07 Oct 15	12.82000 -0.11	13.06	12.76	12.94	109,057
06 Oct 15	12.93000 +0.09	13.00	12.81	12.94	56,105
05 Oct 15	12.84500 +0.20	12.95	12.70	12.70	136,717
02 Oct 15	12.64000 +0.11	12.84	12.45	12.53	154,895
01 Oct 15	12.53000 -0.14	12.87	12.46	12.79	116,706
30 Sep 15	12.67000 +0.30	12.86	12.41	12.45	201,359
29 Sep 15	12.37000 +0.05	12.48	12.06	12.10	152,671
28 Sep 15	12.32500 -0.18	12.44	12.24	12.44	113,497
25 Sep 15	12.50000 +0.63	12.50	11.97	11.97	183,609
24 Sep 15	11.87000 -0.23	12.13	11.81	12.05	122,901
23 Sep 15	12.10000 +0.23	12.10	11.79	11.90	88,639
22 Sep 15	11.87500 -0.53	12.40	11.80	12.31	129,719
21 Sep 15	12.40500 +0.18	12.43	12.10	12.21	65,816
18 Sep 15	12.23000 +0.00	12.31	12.10	12.10	121,206
17 Sep 15	12.23000 -0.02	12.30	12.11	12.30	89,992
16 Sep 15	12.25000 +0.20	12.30	12.06	12.06	100,967
15 Sep 15	12.04500 +0.05	12.09	11.89	11.99	52,172
14 Sep 15	11.99500 -0.19	12.35	11.98	12.15	56,883
11 Sep 15	12.19000 -0.10	12.35	12.06	12.35	89,676
10 Sep 15	12.29000 +0.06	12.40	12.13	12.13	135,550
09 Sep 15	12.23500 +0.23	12.33	12.14	12.14	151,991
08 Sep 15	12.00000 +0.37	12.09	11.63	11.63	157,358
07 Sep 15	11.63000 -0.05	11.78	11.46	11.72	47,457
04 Sep 15	11.68000 -0.31	11.93	11.66	11.93	62,605
03 Sep 15	11.99500 +0.29	12.05	11.80	11.86	153,033
02 Sep 15	11.70500 +0.04	11.77	11.56	11.66	115,590
01 Sep 15	11.66500 -0.38	11.98	11.65	11.98	267,535
31 Aug 15	12.04000 +0.18	12.07	11.60	11.84	122,453
28 Aug 15	11.86000 -0.08	11.99	11.73	11.99	49,292
27 Aug 15	11.93500 +0.49	11.95	11.60	11.60	167,092
26 Aug 15	11.45000 -0.04	11.60	11.20	11.40	165,359
25 Aug 15	11.49000 +0.54	11.55	10.98	11.01	155,486
24 Aug 15	10.95000 -0.39	11.07	10.47	11.07	295,700
21 Aug 15	11.33500 -0.24	11.64	11.23	11.27	204,901
20 Aug 15	11.58000 -0.45	12.01	11.48	11.98	246,996
19 Aug 15	12.03500 -0.36	12.31	12.03	12.26	100,142
18 Aug 15	12.39500 -0.14	12.56	12.36	12.51	82,372
17 Aug 15	12.53500 +0.20	12.55	12.27	12.32	151,679
14 Aug 15	12.33000 +0.01	12.48	12.23	12.40	83,619
13 Aug 15	12.32500 +0.10	12.56	12.28	12.35	206,948
12 Aug 15	12.22500 +0.00	12.33	12.10	12.20	385,624
11 Aug 15	12.23000 +0.03	12.43	12.20	12.28	243,597
10 Aug 15	12.20000 +0.22	12.20	11.98	12.07	75,904
07 Aug 15	11.97500 -0.14	12.13	11.96	12.13	58,530
06 Aug 15	12.11500 -0.07	12.26	12.11	12.19	155,488
05 Aug 15	12.18500 +0.05	12.19	12.06	12.16	134,399
04 Aug 15	12.13500 -0.03	12.20	12.06	12.09	96,908
03 Aug 15	12.17000 +0.26	12.18	11.90	11.92	104,538
31 Jul 15	11.91000 -0.02	11.94	11.73	11.88	69,649
30 Jul 15	11.92500 -0.01	12.10	11.85	12.08	95,451
29 Jul 15	11.93500 -0.13	12.11	11.80	12.11	109,293
28 Jul 15	12.06000 +0.11	12.19	11.90	11.90	228,409
27 Jul 15	11.95000 -0.07	12.01	11.63	11.98	196,074
24 Jul 15	12.02500 -0.11	12.15	11.93	12.13	82,228
23 Jul 15	12.13000 +0.14	12.15	12.00	12.10	90,118
22 Jul 15	11.99000 -0.07	12.10	11.85	11.98	112,679
21 Jul 15	12.06000 -0.20	12.30	12.05	12.30	114,300
20 Jul 15	12.26000 +0.10	12.32	12.15	12.19	168,935
17 Jul 15	12.16000 +0.13	12.16	11.99	12.00	225,763
16 Jul 15	12.03000 +0.13	12.11	11.94	12.00	280,037
15 Jul 15	11.89500 +0.50	12.00	11.46	11.48	245,005
14 Jul 15	11.40000 -0.01	11.44	11.07	11.35	173,532
13 Jul 15	11.40500 +0.06	11.56	11.26	11.43	137,131
10 Jul 15	11.34500 +0.36	11.35	11.09	11.20	74,502
09 Jul 15	10.98500 -0.16	11.16	10.90	11.08	148,529
08 Jul 15	11.14000 +0.04	11.20	10.97	11.05	128,005
07 Jul 15	11.10500 +0.07	11.13	10.97	11.09	110,823
06 Jul 15	11.03000 -0.06	11.15	10.94	10.97	52,634
03 Jul 15	11.09000 -0.03	11.21	11.02	11.12	78,112
02 Jul 15	11.12000 -0.23	11.34	11.09	11.24	154,906
01 Jul 15	11.35000 +0.53	11.36	10.93	10.95	177,784
30 Jun 15	10.82000 -0.14	11.00	10.70	10.95	113,379
29 Jun 15	10.95500 -0.27	11.06	10.50	10.58	197,282
26 Jun 15	11.22500 +0.12	11.28	10.98	11.08	92,446
25 Jun 15	11.10500 -0.12	11.25	11.00	11.22	93,259
24 Jun 15	11.22000 +0.07	11.35	11.10	11.22	181,416
23 Jun 15	11.14500 +0.17	11.28	10.96	11.04	140,139
22 Jun 15	10.98000 +0.53	11.00	10.60	10.60	281,852
19 Jun 15	10.44500 -0.19	10.58	10.36	10.57	391,682
18 Jun 15	10.63000 +0.13	10.65	10.37	10.50	108,457
17 Jun 15	10.50000 -0.09	10.68	10.49	10.60	159,681
16 Jun 15	10.58500 -0.01	10.59	10.31	10.50	278,084
15 Jun 15	10.59500 -0.08	10.73	10.43	10.51	123,668
12 Jun 15	10.67500 -0.17	10.85	10.65	10.78	196,612
11 Jun 15	10.84500 -0.02	11.09	10.85	10.90	210,115
10 Jun 15	10.87000 +0.18	10.93	10.64	10.71	89,597
09 Jun 15	10.69000 -0.22	10.85	10.67	10.78	220,830
08 Jun 15	10.90500 +0.07	10.95	10.72	10.86	150,084
05 Jun 15	10.83500 -0.34	11.10	10.84	11.03	138,190
04 Jun 15	11.17000 -0.10	11.21	10.86	11.17	146,482
03 Jun 15	11.27000 +0.01	11.67	11.12	11.40	222,423
02 Jun 15	11.26500 -0.21	11.60	11.23	11.57	142,231
01 Jun 15	11.48000 -0.16	11.80	11.48	11.68	103,992
29 May 15	11.64000 -0.46	12.09	11.64	12.09	213,579
28 May 15	12.10500 +0.04	12.16	12.02	12.02	147,355
27 May 15	12.06000 +0.06	12.09	11.89	11.98	196,262
26 May 15	12.00000 +0.20	12.02	11.63	11.78	348,554
22 May 15	11.80000 +0.40	11.90	11.42	11.52	283,009
21 May 15	11.40500 +0.18	11.48	11.15	11.15	212,723
20 May 15	11.22500 -0.02	11.30	11.11	11.29	101,527
19 May 15	11.25000 +0.20	11.26	11.00	11.08	159,088
18 May 15	11.05000 -0.18	11.30	10.97	11.30	134,993
15 May 15	11.22500 +0.14	11.25	11.10	11.19	189,741
14 May 15	11.08500 +0.06	11.14	10.89	10.99	123,272
13 May 15	11.02000 +0.23	11.10	10.83	11.10	305,525
12 May 15	10.79500 -0.23	11.15	10.70	11.15	208,872
11 May 15	11.03000 -0.20	11.22	10.82	11.22	380,652
08 May 15	11.23500 +0.59	11.23	10.70	10.77	225,607
07 May 15	10.65000 +0.06	10.71	10.45	10.55	106,914
06 May 15	10.58500 -0.05	10.83	10.45	10.78	183,220
05 May 15	10.63000 -0.37	11.13	10.63	11.09	126,354
04 May 15	11.00000 +0.15	11.08	10.85	10.96	155,858
30 Apr 15	10.85000 +0.01	11.03	10.75	10.90	224,015
29 Apr 15	10.84500 -0.41	11.34	10.85	11.30	198,112
28 Apr 15	11.26000 -0.18	11.56	11.22	11.48	134,438
27 Apr 15	11.44500 +0.21	11.44	11.08	11.25	165,348
24 Apr 15	11.23500 -0.05	11.60	11.20	11.25	304,786
23 Apr 15	11.28500 -0.07	11.42	11.03	11.40	185,816
22 Apr 15	11.36000 -0.30	11.72	11.36	11.72	223,850
21 Apr 15	11.66000 +0.10	11.89	11.53	11.78	299,450
20 Apr 15	11.56500 +0.26	11.57	11.27	11.35	280,246
17 Apr 15	11.30000 -0.59	11.91	11.30	11.82	261,868
16 Apr 15	11.88500 -0.11	12.07	11.83	12.00	195,547
15 Apr 15	11.99500 -0.09	12.17	11.99	12.07	150,919
14 Apr 15	12.08500 -0.09	12.25	12.03	12.18	118,083
13 Apr 15	12.17500 -0.03	12.27	12.11	12.15	83,022
10 Apr 15	12.20500 +0.03	12.33	12.18	12.21	186,077
09 Apr 15	12.17500 +0.12	12.27	12.04	12.05	214,317
08 Apr 15	12.05500 -0.23	12.27	11.96	12.26	456,178
07 Apr 15	12.29000 +0.19	12.29	12.07	12.18	311,783
02 Apr 15	12.10000 +0.06	12.19	11.94	12.09	546,552
01 Apr 15	12.04500 -0.55	12.12	11.74	12.10	2,349,884
31 Mar 15	12.59500 -0.18	13.19	12.57	12.82	219,614
30 Mar 15	12.78000 +0.01	13.00	12.70	12.87	153,627
27 Mar 15	12.76500 +0.19	12.90	12.65	12.88	202,409
26 Mar 15	12.57500 -0.15	12.61	11.31	11.90	617,566
25 Mar 15	12.73000 -0.13	13.04	12.72	12.80	81,041
24 Mar 15	12.85500 -0.04	13.11	12.65	12.91	165,427
23 Mar 15	12.89000 -0.47	13.44	12.83	13.36	224,912
20 Mar 15	13.36000 +0.16	13.49	13.19	13.31	247,178
19 Mar 15	13.19500 +0.03	13.42	13.07	13.07	192,169
18 Mar 15	13.16500 +0.35	13.27	12.84	12.95	214,240
17 Mar 15	12.81500 -0.61	13.48	12.71	13.42	421,555
16 Mar 15	13.42500 +0.16	13.45	13.24	13.26	132,486
13 Mar 15	13.26000 +0.05	13.33	13.03	13.23	214,907
12 Mar 15	13.21500 -0.06	13.32	13.03	13.19	146,277
11 Mar 15	13.27500 +0.33	13.33	12.87	12.99	245,249
10 Mar 15	12.94500 -0.01	13.05	12.80	12.95	169,965
09 Mar 15	12.95500 +0.03	12.96	12.80	12.84	110,192
06 Mar 15	12.92000 +0.31	12.92	12.64	12.68	163,510
05 Mar 15	12.61500 +0.18	12.69	12.44	12.50	108,461
04 Mar 15	12.43000 +0.23	12.45	12.13	12.28	102,981
03 Mar 15	12.20000 -0.41	12.70	12.15	12.60	145,426
02 Mar 15	12.61000 +0.27	12.82	12.23	12.40	331,055
27 Feb 15	12.33500 +0.02	12.35	12.20	12.28	69,637
26 Feb 15	12.32000 +0.05	12.40	12.26	12.31	70,803
25 Feb 15	12.26500 +0.11	12.34	12.05	12.15	132,314
24 Feb 15	12.15500 +0.15	12.18	11.99	12.08	90,236
23 Feb 15	12.00000 -0.05	12.14	11.90	12.14	198,890
20 Feb 15	12.04500 -0.11	12.20	11.94	12.20	74,582
19 Feb 15	12.16000 +0.07	12.18	12.03	12.05	72,490
18 Feb 15	12.09000 +0.04	12.21	12.00	12.04	150,033
17 Feb 15	12.05000 -0.16	12.10	11.82	12.00	197,927
16 Feb 15	12.21000 -0.02	12.31	12.20	12.23	73,605
13 Feb 15	12.23500 -0.13	12.51	12.17	12.50	142,277
12 Feb 15	12.36500 -0.09	12.55	12.36	12.48	147,605
11 Feb 15	12.45500 +0.36	12.45	12.10	12.22	138,920
10 Feb 15	12.09500 +0.03	12.22	12.03	12.03	169,269
09 Feb 15	12.06000 -0.38	12.40	11.98	12.35	220,528
06 Feb 15	12.43500 +0.02	12.45	12.31	12.35	124,765
05 Feb 15	12.41500 +0.18	12.45	12.15	12.15	168,177
04 Feb 15	12.23500 -0.10	12.44	12.19	12.42	193,695
03 Feb 15	12.33000 +0.14	12.46	12.16	12.18	244,659
02 Feb 15	12.18500 +0.29	12.19	11.80	11.89	279,139
30 Jan 15	11.89500 +0.29	11.90	11.70	11.80	275,789
29 Jan 15	11.60500 -0.21	11.76	11.40	11.72	309,550
28 Jan 15	11.81500 +0.44	11.81	11.44	11.56	212,072
27 Jan 15	11.37500 -0.45	11.90	11.30	11.90	209,151
26 Jan 15	11.83000 +0.33	11.86	11.20	11.26	166,797
23 Jan 15	11.50000 +0.00	11.76	11.45	11.60	330,186
22 Jan 15	11.50000 +0.52	11.55	11.00	11.07	401,603
21 Jan 15	10.98000 +0.21	11.00	10.53	10.89	305,115
20 Jan 15	10.77000 -0.33	11.19	10.73	11.19	202,237
19 Jan 15	11.10500 +0.32	11.16	10.81	10.85	120,041
16 Jan 15	10.78000 -0.03	10.85	10.67	10.81	66,356
15 Jan 15	10.80500 +0.05	10.85	10.56	10.77	99,205
14 Jan 15	10.76000 -0.02	10.88	10.59	10.75	155,755
13 Jan 15	10.78000 +0.22	10.84	10.58	10.65	63,563
12 Jan 15	10.56500 -0.09	10.88	10.56	10.70	142,923
09 Jan 15	10.65500 -0.11	10.87	10.54	10.68	174,735
08 Jan 15	10.76500 +0.55	10.77	10.44	10.46	94,934
07 Jan 15	10.22000 -0.28	10.63	10.14	10.63	141,140
06 Jan 15	10.50000 +0.26	10.66	10.24	10.31	144,949
05 Jan 15	10.24500 -0.35	10.64	10.23	10.51	123,985
02 Jan 15	10.59500 +0.23	10.67	10.32	10.40	161,956
30 Dec 14	10.36500 -0.24	10.58	10.36	10.58	58,984
29 Dec 14	10.60500 +0.16	10.60	10.37	10.53	104,820
23 Dec 14	10.44500 -0.12	10.61	10.08	10.60	197,851
22 Dec 14	10.56500 +0.26	10.64	10.06	10.30	338,376
19 Dec 14	10.30500 +0.74	10.43	9.69	9.75	659,417
18 Dec 14	9.56300 +0.51	9.73	9.11	9.14	464,610
17 Dec 14	9.05500 -0.01	9.12	9.00	9.03	112,042
16 Dec 14	9.06700 -0.02	9.07	8.78	9.07	190,633
15 Dec 14	9.08300 -0.05	9.33	9.07	9.10	113,061
12 Dec 14	9.13400 -0.14	9.36	9.11	9.29	138,151
11 Dec 14	9.27000 +0.07	9.39	9.13	9.15	154,829
10 Dec 14	9.19600 -0.08	9.41	9.16	9.32	81,008
09 Dec 14	9.27700 -0.39	9.68	9.24	9.64	177,192
08 Dec 14	9.67100 +0.20	9.71	9.47	9.49	94,696
05 Dec 14	9.47000 +0.05	9.55	9.42	9.50	118,518
04 Dec 14	9.41800 +0.06	9.52	9.28	9.38	141,600
03 Dec 14	9.35800 +0.20	9.38	9.06	9.15	178,087
02 Dec 14	9.15800 +0.05	9.16	9.02	9.14	121,122
01 Dec 14	9.10900 -0.04	9.19	9.03	9.15	108,310
28 Nov 14	9.15100 -0.18	9.41	9.09	9.41	216,866
27 Nov 14	9.33100 +0.05	9.38	9.20	9.32	59,864
26 Nov 14	9.27800 -0.10	9.43	9.24	9.43	130,181
25 Nov 14	9.37900 -0.10	9.49	9.31	9.42	89,729
24 Nov 14	9.47900 -0.03	9.60	9.45	9.60	132,799
21 Nov 14	9.50900 +0.03	9.58	9.41	9.58	126,711
20 Nov 14	9.48300 +0.17	9.57	9.22	9.33	283,906
19 Nov 14	9.30900 +0.32	9.36	8.95	9.02	456,381
18 Nov 14	8.98700 +0.25	9.02	8.74	8.76	219,155
17 Nov 14	8.74100 +0.11	8.77	8.52	8.61	179,728
14 Nov 14	8.62900 -0.05	8.68	8.53	8.65	450,543
13 Nov 14	8.67700 -0.32	9.06	8.66	9.06	383,887
12 Nov 14	9.00000 -0.55	9.41	8.91	9.22	594,958
11 Nov 14	9.54700 -0.14	9.75	9.36	9.65	429,319
10 Nov 14	9.68800 +0.52	9.71	9.14	9.20	475,613
07 Nov 14	9.17100 -0.10	9.38	9.09	9.29	356,915
06 Nov 14	9.26900 +0.03	9.37	9.16	9.22	334,551
05 Nov 14	9.24100 +0.21	9.27	9.04	9.04	288,589
04 Nov 14	9.03500 -0.02	9.20	8.95	9.05	316,629
03 Nov 14	9.05900 -0.06	9.25	9.05	9.10	233,165
31 Oct 14	9.11700 +0.32	9.14	8.80	8.93	274,311
30 Oct 14	8.79900 -0.02	8.88	8.64	8.87	226,979
29 Oct 14	8.82200 +0.12	8.86	8.65	8.78	244,972
28 Oct 14	8.70100 +0.17	8.76	8.50	8.60	224,222
27 Oct 14	8.53100 -0.07	8.74	8.50	8.74	193,044
24 Oct 14	8.60600 +0.07	8.75	8.50	8.50	177,001
23 Oct 14	8.53300 -0.21	8.74	8.52	8.68	182,899
22 Oct 14	8.73900 +0.14	8.79	8.49	8.64	192,725
21 Oct 14	8.59900 +0.34	8.60	8.21	8.25	321,086
20 Oct 14	8.25500 -0.11	8.35	8.21	8.33	295,055
17 Oct 14	8.36800 -0.15	8.57	8.11	8.50	527,818
16 Oct 14	8.52100 -0.08	8.58	8.04	8.10	563,494
15 Oct 14	8.59800 -0.04	8.75	8.50	8.68	183,839
14 Oct 14	8.63300 +0.10	8.74	8.42	8.50	258,444
13 Oct 14	8.53300 +0.06	8.62	8.35	8.44	164,293
10 Oct 14	8.47300 +0.04	8.56	8.26	8.30	192,631
09 Oct 14	8.43500 -0.11	8.78	8.33	8.70	210,662
08 Oct 14	8.55000 -0.24	8.79	8.52	8.70	269,163
07 Oct 14	8.78800 +0.17	8.82	8.29	8.60	355,154
06 Oct 14	8.61900 -0.04	8.84	8.53	8.84	109,440
02 Oct 14	8.65500 -0.13	8.87	8.61	8.78	235,093
01 Oct 14	8.78100 -0.12	9.14	8.78	8.90	198,600
30 Sep 14	8.90500 +0.05	8.97	8.85	8.86	173,131
29 Sep 14	8.85200 +0.03	9.01	8.77	8.86	163,931
26 Sep 14	8.82100 -0.24	9.06	8.74	9.05	361,306
25 Sep 14	9.05800 -0.13	9.33	9.01	9.19	187,673
24 Sep 14	9.18900 -0.21	9.44	9.05	9.43	216,826
23 Sep 14	9.39800 -0.26	9.68	9.39	9.68	154,802
22 Sep 14	9.66100 -0.10	9.85	9.61	9.77	73,665
19 Sep 14	9.76200 +0.16	9.84	9.66	9.68	113,940
18 Sep 14	9.60000 +0.12	9.69	9.47	9.53	91,864
17 Sep 14	9.48100 +0.07	9.54	9.45	9.52	53,017
16 Sep 14	9.41100 -0.19	9.61	9.41	9.60	125,155
15 Sep 14	9.59900 -0.10	9.70	9.58	9.70	93,936
12 Sep 14	9.69900 +0.02	9.73	9.61	9.69	75,443
11 Sep 14	9.68400 -0.09	9.84	9.60	9.82	95,839
10 Sep 14	9.77800 -0.12	9.88	9.73	9.88	71,346
09 Sep 14	9.89500 -0.10	10.01	9.88	10.01	54,283
08 Sep 14	9.99900 +0.00	10.06	9.95	10.05	47,716
05 Sep 14	10.00000 -0.02	10.10	9.93	10.01	92,665
04 Sep 14	10.02000 +0.08	10.05	9.91	9.99	104,840
03 Sep 14	9.94500 -0.16	10.18	9.90	10.10	185,593
02 Sep 14	10.10500 -0.09	10.28	10.05	10.28	84,575
01 Sep 14	10.19500 +0.15	10.22	10.12	10.12	63,602
29 Aug 14	10.04500 -0.15	10.23	9.84	10.19	172,556
28 Aug 14	10.19500 -0.20	10.52	10.19	10.43	84,879
27 Aug 14	10.40000 +0.02	10.44	10.32	10.40	71,715
26 Aug 14	10.37500 +0.02	10.40	10.27	10.37	74,419
25 Aug 14	10.35000 +0.11	10.40	10.26	10.33	81,003
22 Aug 14	10.24000 -0.14	10.41	10.08	10.41	89,867
21 Aug 14	10.37500 -0.02	10.55	10.23	10.46	80,287
20 Aug 14	10.40000 -0.09	10.52	10.22	10.52	77,867
19 Aug 14	10.49000 +0.06	10.57	10.44	10.48	91,173
18 Aug 14	10.43000 -0.07	10.71	10.38	10.70	140,299
15 Aug 14	10.50000 +0.02	11.09	10.47	10.81	444,041
14 Aug 14	10.48500 +0.43	10.50	10.01	10.09	222,820
13 Aug 14	10.05000 +0.35	10.05	9.63	9.80	454,894
12 Aug 14	9.69900 +0.47	9.88	9.31	9.31	386,913
11 Aug 14	9.23000 +0.04	9.35	9.17	9.28	162,398
08 Aug 14	9.18900 -0.19	9.31	9.03	9.31	152,217
07 Aug 14	9.38200 -0.06	9.48	9.35	9.44	114,577
06 Aug 14	9.43700 -0.16	9.64	9.40	9.57	194,814
05 Aug 14	9.60100 -0.03	9.66	9.54	9.65	83,406
04 Aug 14	9.63500 -0.10	9.78	9.60	9.77	95,377
01 Aug 14	9.73800 -0.20	10.02	9.60	10.02	156,172
31 Jul 14	9.93500 -0.26	10.22	9.94	10.16	90,181
30 Jul 14	10.19500 +0.01	10.30	10.13	10.23	146,489
29 Jul 14	10.18500 +0.22	10.25	10.02	10.12	138,721
28 Jul 14	9.96400 -0.43	10.40	9.93	10.39	198,953
25 Jul 14	10.39500 -0.54	10.77	10.32	10.74	272,033
24 Jul 14	10.94000 +0.13	10.98	10.80	10.82	82,450
23 Jul 14	10.81500 -0.09	10.90	10.60	10.81	143,229
22 Jul 14	10.90000 +0.00	10.97	10.88	10.90	123,585
21 Jul 14	10.90000 -0.19	11.08	10.75	11.08	117,644
18 Jul 14	11.09000 +0.04	11.26	11.03	11.03	64,517
17 Jul 14	11.05000 -0.37	11.43	11.05	11.40	57,537
16 Jul 14	11.42000 -0.01	11.60	11.39	11.40	34,000
15 Jul 14	11.42500 -0.05	11.48	11.31	11.45	41,436
14 Jul 14	11.47500 +0.03	11.52	11.38	11.40	26,683
11 Jul 14	11.45000 +0.05	11.48	11.31	11.35	39,665
10 Jul 14	11.39500 +0.08	11.44	10.92	11.35	163,343
09 Jul 14	11.31500 -0.07	11.57	11.11	11.43	136,527
08 Jul 14	11.38000 -0.39	11.84	11.23	11.81	169,934
07 Jul 14	11.77500 -0.28	12.05	11.77	12.05	66,977
04 Jul 14	12.05500 +0.10	12.15	11.90	11.94	98,591
03 Jul 14	11.95500 -0.02	12.05	11.93	12.00	41,795
02 Jul 14	11.97000 +0.07	12.02	11.72	11.95	104,226
01 Jul 14	11.89500 -0.01	12.10	11.85	11.94	75,488
30 Jun 14	11.90500 -0.21	12.15	11.80	12.15	93,815
27 Jun 14	12.11500 +0.26	12.16	11.94	11.97	79,349
26 Jun 14	11.86000 -0.06	12.06	11.70	11.89	204,578
25 Jun 14	11.91500 -0.06	12.09	11.86	11.97	84,765
24 Jun 14	11.97500 -0.17	12.16	11.90	12.06	114,204
23 Jun 14	12.15000 -0.09	12.25	11.92	12.20	81,531
20 Jun 14	12.23500 +0.07	12.25	12.11	12.19	165,731
19 Jun 14	12.16500 -0.19	12.45	12.02	12.45	195,994
18 Jun 14	12.35000 -0.13	12.63	12.32	12.54	89,979
17 Jun 14	12.48000 +0.14	12.50	12.27	12.35	66,137
16 Jun 14	12.34000 -0.34	12.60	12.22	12.60	58,365
13 Jun 14	12.67500 +0.04	12.68	12.35	12.40	73,679
12 Jun 14	12.63500 -0.13	12.81	12.56	12.80	108,727
11 Jun 14	12.76500 -0.42	13.22	12.77	13.22	75,989
10 Jun 14	13.19000 -0.42	13.66	13.14	13.65	110,660
09 Jun 14	13.61000 +0.22	13.61	13.40	13.46	45,991
06 Jun 14	13.39000 +0.13	13.42	13.14	13.18	50,037
05 Jun 14	13.26500 +0.18	13.27	12.94	13.10	71,076
04 Jun 14	13.09000 +0.39	13.09	12.68	12.70	80,113
03 Jun 14	12.70000 +0.06	12.84	12.65	12.70	61,784
02 Jun 14	12.63500 +0.03	12.77	12.57	12.70	62,969
30 May 14	12.60500 +0.02	12.63	12.41	12.51	87,577
29 May 14	12.58000 -0.10	12.70	12.55	12.63	17,026
28 May 14	12.68000 +0.04	12.72	12.57	12.72	32,236
27 May 14	12.64000 -0.11	12.77	12.57	12.77	50,710
26 May 14	12.75000 +0.23	12.78	12.62	12.71	33,435
23 May 14	12.52500 -0.11	12.70	12.44	12.61	42,933
22 May 14	12.63000 +0.21	12.72	12.45	12.45	124,099
21 May 14	12.42000 +0.04	12.49	12.30	12.39	55,196
20 May 14	12.38000 -0.01	12.47	12.32	12.32	48,012
19 May 14	12.38500 +0.11	12.49	12.20	12.24	76,092
16 May 14	12.27000 -0.12	12.42	12.18	12.42	64,578
15 May 14	12.39000 +0.17	12.47	12.18	12.18	60,819
14 May 14	12.22000 -0.18	12.40	12.15	12.40	120,800
13 May 14	12.40000 +0.09	12.48	12.24	12.27	174,720
12 May 14	12.31000 +0.11	12.35	12.19	12.27	157,103
09 May 14	12.20000 +0.05	12.25	12.09	12.09	134,182
08 May 14	12.14500 +0.14	12.15	12.03	12.06	40,522
07 May 14	12.00500 +0.03	12.02	11.75	11.89	66,408
06 May 14	11.98000 +0.03	12.06	11.85	11.96	62,044
05 May 14	11.95000 -0.06	12.05	11.86	12.01	45,138
02 May 14	12.00500 +0.00	12.05	11.95	11.95	57,861
30 Apr 14	12.00500 -0.14	12.26	12.00	12.10	64,212
29 Apr 14	12.14500 +0.27	12.19	11.95	11.97	85,085
28 Apr 14	11.88000 +0.03	11.99	11.79	11.82	102,009
25 Apr 14	11.84500 -0.38	12.22	11.84	12.18	66,859
24 Apr 14	12.22000 +0.13	12.31	12.06	12.13	138,096
23 Apr 14	12.09500 +0.08	12.10	12.00	12.07	69,317
22 Apr 14	12.01500 +0.20	12.10	11.87	11.91	59,914
17 Apr 14	11.82000 +0.02	11.90	11.79	11.86	38,777
16 Apr 14	11.80000 +0.08	11.86	11.73	11.85	87,974
15 Apr 14	11.72000 -0.13	11.94	11.64	11.89	107,307
14 Apr 14	11.85000 -0.61	12.36	11.65	12.30	144,054
11 Apr 14	12.46000 +0.30	12.54	12.00	12.01	98,575
10 Apr 14	12.16000 -0.18	12.48	12.16	12.35	93,376
09 Apr 14	12.34000 -0.04	12.45	12.30	12.40	50,850
08 Apr 14	12.38000 -0.18	12.60	12.23	12.52	97,408
07 Apr 14	12.56000 -0.04	12.65	12.48	12.51	67,994
04 Apr 14	12.60000 +0.14	12.70	12.44	12.46	167,485
03 Apr 14	12.46000 -0.62	12.61	12.35	12.40	727,985
02 Apr 14	13.08000 -0.28	13.34	12.86	13.30	101,387
01 Apr 14	13.36000 +0.19	13.46	13.21	13.21	104,934
31 Mar 14	13.17000 +0.36	13.40	12.88	12.88	130,012
28 Mar 14	12.80500 -0.28	13.28	12.81	13.09	139,208
27 Mar 14	13.09000 +0.35	13.19	12.72	12.77	97,401
26 Mar 14	12.74500 +0.11	12.80	12.64	12.71	59,497
25 Mar 14	12.63500 +0.64	12.78	12.11	12.11	114,905
24 Mar 14	12.00000 -0.10	12.14	11.99	12.08	76,190
21 Mar 14	12.10000 -0.02	12.24	12.00	12.24	65,819
20 Mar 14	12.12000 -0.14	12.23	12.02	12.21	27,780
19 Mar 14	12.25500 -0.06	12.46	12.22	12.22	62,590
18 Mar 14	12.31500 +0.22	12.37	12.06	12.10	60,975
17 Mar 14	12.09500 +0.26	12.10	11.82	11.82	27,404
14 Mar 14	11.84000 +0.03	11.90	11.45	11.75	129,612
13 Mar 14	11.80500 -0.19	12.04	11.80	12.01	37,172
12 Mar 14	12.00000 -0.19	12.07	11.85	12.07	45,722
11 Mar 14	12.18500 +0.15	12.34	12.05	12.05	44,086
10 Mar 14	12.04000 +0.04	12.12	11.90	12.00	46,458
07 Mar 14	12.00000 -0.16	12.35	11.96	12.22	86,369
06 Mar 14	12.16500 +0.12	12.19	11.96	12.10	61,542
05 Mar 14	12.04500 -0.24	12.36	12.00	12.21	100,919
04 Mar 14	12.28500 +0.24	12.32	12.06	12.19	112,305
03 Mar 14	12.04500 -0.73	12.40	11.75	12.26	247,455
28 Feb 14	12.77500 +0.16	12.82	12.53	12.60	65,965
27 Feb 14	12.61000 +0.17	12.64	12.10	12.43	128,908
26 Feb 14	12.44000 -0.14	12.69	12.44	12.51	49,507
25 Feb 14	12.58000 -0.27	12.85	12.53	12.84	56,728
24 Feb 14	12.85000 +0.01	12.90	12.69	12.77	66,170
21 Feb 14	12.84500 +0.23	12.87	12.66	12.70	57,034
20 Feb 14	12.62000 +0.02	12.62	12.35	12.50	104,893
19 Feb 14	12.60000 -0.10	12.72	12.40	12.72	79,489
18 Feb 14	12.70500 -0.06	12.76	12.53	12.73	72,501
17 Feb 14	12.76500 +0.21	12.77	12.60	12.60	62,446
14 Feb 14	12.55500 +0.23	12.59	12.33	12.40	83,810
13 Feb 14	12.33000 -0.02	12.41	12.24	12.38	62,307
12 Feb 14	12.35000 -0.10	12.57	12.30	12.49	69,537
11 Feb 14	12.45000 +0.23	12.55	12.32	12.34	83,343
10 Feb 14	12.22000 -0.25	12.54	12.22	12.46	109,346
07 Feb 14	12.47000 +0.06	12.53	12.34	12.48	41,264
06 Feb 14	12.41500 +0.41	12.41	12.05	12.13	65,572
05 Feb 14	12.00000 -0.17	12.23	12.00	12.22	99,007
04 Feb 14	12.17000 +0.11	12.20	11.95	12.00	99,884
03 Feb 14	12.05500 -0.43	12.56	12.05	12.50	79,395
31 Jan 14	12.49000 +0.28	12.80	12.15	12.31	138,893
30 Jan 14	12.21000 +0.13	12.28	11.92	12.06	173,776
29 Jan 14	12.08000 +0.08	12.32	11.95	12.28	268,060
28 Jan 14	12.00000 -0.27	12.35	11.41	12.21	543,658
27 Jan 14	12.26500 -0.57	12.62	12.12	12.62	186,550
24 Jan 14	12.83500 -0.31	13.19	12.72	13.00	160,059
23 Jan 14	13.15000 -0.24	13.36	13.10	13.30	62,078
22 Jan 14	13.38500 +0.16	13.41	13.15	13.31	64,549
21 Jan 14	13.22500 +0.03	13.25	13.01	13.16	68,485
20 Jan 14	13.20000 -0.20	13.50	13.11	13.39	72,211
17 Jan 14	13.39500 -0.01	13.50	13.31	13.40	99,458
16 Jan 14	13.40500 +0.54	13.53	12.77	12.90	229,910
15 Jan 14	12.86500 +0.28	12.88	12.65	12.66	175,924
14 Jan 14	12.58000 +0.18	12.58	12.31	12.35	85,101
13 Jan 14	12.40000 +0.09	12.47	12.26	12.30	63,419
10 Jan 14	12.30500 +0.01	12.40	12.23	12.32	84,897
09 Jan 14	12.30000 +0.09	12.46	12.22	12.22	121,347
08 Jan 14	12.21500 -0.01	12.35	12.18	12.30	101,010
07 Jan 14	12.23000 -0.06	12.35	12.23	12.35	56,832
06 Jan 14	12.28500 +0.11	12.35	12.15	12.15	57,661
03 Jan 14	12.17500 -0.02	12.24	12.10	12.14	47,425
02 Jan 14	12.20000 -0.15	12.39	12.14	12.35	64,002
30 Dec 13	12.35000 +0.27	12.36	12.07	12.07	49,524
27 Dec 13	12.08000 -0.14	12.25	12.08	12.13	70,525
23 Dec 13	12.21500 +0.12	12.25	12.08	12.19	81,382
20 Dec 13	12.09500 +0.27	12.34	11.85	12.10	203,961
19 Dec 13	11.83000 -0.10	12.08	11.67	12.07	95,183
18 Dec 13	11.93000 +0.20	12.03	11.71	11.81	103,637
17 Dec 13	11.72500 -0.05	11.78	11.56	11.78	55,825
16 Dec 13	11.78000 +0.28	11.80	11.41	11.50	104,861
13 Dec 13	11.50000 +0.08	11.62	11.35	11.40	50,341
12 Dec 13	11.42000 -0.37	11.82	11.42	11.75	74,366
11 Dec 13	11.79000 -0.08	11.97	11.77	11.85	52,119
10 Dec 13	11.87000 -0.03	11.99	11.78	11.93	53,796
09 Dec 13	11.90000 +0.16	12.06	11.80	11.80	74,336
06 Dec 13	11.73500 +0.20	11.74	11.55	11.61	80,632
05 Dec 13	11.53500 +0.03	11.77	11.43	11.43	153,456
04 Dec 13	11.50000 -0.44	11.85	11.25	11.85	253,758
03 Dec 13	11.94500 -0.10	12.10	11.88	12.06	77,760
02 Dec 13	12.04500 -0.11	12.15	11.88	12.11	78,551
29 Nov 13	12.15500 -0.01	12.20	11.97	12.06	57,282
28 Nov 13	12.16500 -0.07	12.31	12.10	12.24	33,167
27 Nov 13	12.24000 +0.02	12.41	12.10	12.30	117,975
26 Nov 13	12.21500 +0.19	12.32	11.81	11.90	174,789
25 Nov 13	12.02000 -0.18	12.27	11.73	12.22	201,650
22 Nov 13	12.20500 -0.16	12.38	12.11	12.37	83,834
21 Nov 13	12.36500 -0.14	12.47	12.19	12.47	104,678
20 Nov 13	12.50500 -0.22	12.70	11.86	12.66	315,760
19 Nov 13	12.72000 +0.02	12.76	12.57	12.68	88,649
18 Nov 13	12.70000 -0.06	12.78	12.65	12.75	107,673
15 Nov 13	12.76000 -0.05	12.80	12.70	12.76	65,913
14 Nov 13	12.81000 +0.11	12.90	12.72	12.81	114,577
13 Nov 13	12.70000 -0.03	12.82	12.56	12.80	132,827
12 Nov 13	12.73500 -0.26	13.10	12.65	13.09	113,243
11 Nov 13	12.99500 +0.18	13.09	12.81	12.82	69,359
08 Nov 13	12.81500 -0.11	12.86	12.57	12.77	82,160
07 Nov 13	12.92500 -0.06	13.05	12.85	13.05	90,708
06 Nov 13	12.99000 +0.30	13.05	12.70	12.70	80,178
05 Nov 13	12.69500 -0.28	12.99	12.62	12.99	94,921
04 Nov 13	12.98000 +0.10	13.02	12.74	12.86	83,037
01 Nov 13	12.88000 -0.01	12.90	12.69	12.90	68,562
31 Oct 13	12.88500 -0.11	12.98	12.75	12.95	77,694
30 Oct 13	13.00000 +0.02	13.10	12.90	13.02	121,707
29 Oct 13	12.97500 +0.37	12.98	12.56	12.60	154,887
28 Oct 13	12.61000 +0.01	12.62	12.26	12.56	236,566
25 Oct 13	12.59500 -1.24	13.55	12.60	13.45	403,995
24 Oct 13	13.84000 +0.36	13.84	13.48	13.57	142,470
23 Oct 13	13.47500 +0.43	13.60	13.07	13.07	166,559
22 Oct 13	13.05000 +0.60	13.29	12.46	12.49	232,125
21 Oct 13	12.45500 +0.41	12.45	12.05	12.15	188,898
18 Oct 13	12.04500 +0.03	12.11	11.98	12.05	143,296
17 Oct 13	12.01000 -0.02	12.18	11.91	12.08	151,590
16 Oct 13	12.03500 -0.22	12.25	11.95	12.25	148,474
15 Oct 13	12.25500 +0.10	12.31	11.95	12.21	140,688
14 Oct 13	12.15500 +0.06	12.15	11.94	12.07	117,665
11 Oct 13	12.09000 +0.07	12.09	11.42	12.02	203,699
10 Oct 13	12.02000 +0.18	12.02	11.84	11.90	133,128
09 Oct 13	11.84000 -0.14	11.91	11.77	11.90	119,300
08 Oct 13	11.97500 +0.31	11.98	11.68	11.73	67,969
07 Oct 13	11.66500 -0.06	11.73	11.57	11.65	70,359
04 Oct 13	11.72000 +0.15	11.74	11.57	11.62	53,959
03 Oct 13	11.57500 -0.08	11.70	11.55	11.67	49,687
02 Oct 13	11.65500 -0.07	11.76	11.60	11.73	75,318
01 Oct 13	11.73000 +0.17	11.77	11.50	11.56	66,950
30 Sep 13	11.56000 -0.13	11.69	11.31	11.64	102,420
27 Sep 13	11.69500 +0.30	11.69	11.22	11.43	205,021
26 Sep 13	11.40000 +0.22	11.46	10.53	11.07	172,203
25 Sep 13	11.18000 +0.02	11.19	11.06	11.17	36,777
24 Sep 13	11.16000 +0.09	11.18	11.06	11.10	40,281
23 Sep 13	11.07000 +0.17	11.15	10.82	10.83	64,654
20 Sep 13	10.90000 -0.04	11.04	10.70	10.90	238,411
19 Sep 13	10.93500 -0.11	11.16	10.94	11.13	88,023
18 Sep 13	11.05000 -0.15	11.26	10.94	11.26	54,408
17 Sep 13	11.20500 +0.01	11.20	11.13	11.15	52,124
16 Sep 13	11.20000 +0.14	11.22	11.14	11.14	68,963
13 Sep 13	11.06000 +0.03	11.19	10.98	10.99	67,397
12 Sep 13	11.03500 -0.07	11.11	10.77	11.09	62,405
11 Sep 13	11.10500 -0.16	11.32	11.10	11.31	103,284
10 Sep 13	11.26000 +0.42	11.31	10.93	11.00	177,058
09 Sep 13	10.84000 +0.15	10.91	10.71	10.71	70,850
06 Sep 13	10.69500 -0.05	10.78	10.62	10.77	71,892
05 Sep 13	10.74000 +0.34	10.74	10.38	10.39	73,823
04 Sep 13	10.40000 -0.02	10.49	10.26	10.43	54,864
03 Sep 13	10.42000 -0.01	10.50	10.40	10.45	41,612
02 Sep 13	10.43000 +0.09	10.43	10.28	10.33	67,963
30 Aug 13	10.34000 -0.05	10.41	10.30	10.40	46,081
29 Aug 13	10.38500 +0.32	10.39	10.08	10.08	68,320
28 Aug 13	10.06500 -0.18	10.25	9.87	10.16	142,876
27 Aug 13	10.24000 -0.28	10.49	9.98	10.49	141,557
26 Aug 13	10.52500 -0.23	10.79	10.44	10.79	106,915
23 Aug 13	10.75500 +0.07	10.78	10.55	10.75	58,013
22 Aug 13	10.68500 +0.27	10.72	10.40	10.40	78,005
21 Aug 13	10.42000 -0.06	10.52	10.39	10.48	60,350
20 Aug 13	10.48500 -0.13	10.64	10.35	10.62	144,759
19 Aug 13	10.61000 +0.06	10.62	10.45	10.58	102,560
16 Aug 13	10.55000 +0.11	10.65	10.28	10.45	102,002
15 Aug 13	10.44000 +0.14	10.73	10.24	10.32	151,766
14 Aug 13	10.30000 +0.00	10.34	10.16	10.27	67,441
13 Aug 13	10.30000 +0.06	10.45	9.88	10.25	183,698
12 Aug 13	10.24000 +0.24	10.27	10.06	10.08	134,750
09 Aug 13	10.00000 +0.06	10.05	9.92	9.99	67,814
08 Aug 13	9.94100 +0.03	10.00	9.86	9.87	36,336
07 Aug 13	9.91000 +0.16	9.95	9.68	9.69	61,560
06 Aug 13	9.75000 +0.00	9.95	9.72	9.72	81,136
05 Aug 13	9.74700 +0.05	9.78	9.66	9.68	67,400
02 Aug 13	9.69400 +0.07	9.74	9.63	9.74	30,800
01 Aug 13	9.62700 +0.20	9.72	9.40	9.40	97,284
31 Jul 13	9.42600 +0.03	9.49	9.32	9.39	96,534
30 Jul 13	9.40000 -0.09	9.56	9.40	9.55	94,662
29 Jul 13	9.49000 +0.10	9.64	9.39	9.45	52,852
26 Jul 13	9.39300 -0.01	9.48	9.34	9.48	40,149
25 Jul 13	9.40000 +0.09	9.47	9.29	9.31	45,352
24 Jul 13	9.30800 -0.02	9.44	9.30	9.35	44,192
23 Jul 13	9.33000 -0.06	9.40	9.30	9.38	39,252
22 Jul 13	9.38800 -0.07	9.47	9.32	9.45	34,879
19 Jul 13	9.45600 -0.02	9.56	9.35	9.49	62,855
18 Jul 13	9.48100 +0.15	9.50	9.31	9.33	55,629
17 Jul 13	9.33000 -0.01	9.36	9.18	9.35	53,926
16 Jul 13	9.33900 +0.14	9.34	9.16	9.20	59,151
15 Jul 13	9.20000 -0.08	9.38	9.19	9.28	61,701
12 Jul 13	9.28100 +0.24	9.44	8.93	9.05	222,401
11 Jul 13	9.04000 +0.18	9.04	8.84	8.94	172,057
10 Jul 13	8.85700 -0.42	9.30	8.86	9.30	255,188
09 Jul 13	9.28200 -0.12	9.47	9.26	9.44	90,307
08 Jul 13	9.39800 +0.14	9.47	9.18	9.26	56,367
05 Jul 13	9.25600 -0.12	9.46	9.24	9.43	45,206
04 Jul 13	9.38000 +0.17	9.41	9.25	9.25	56,586
03 Jul 13	9.21400 -0.01	9.26	9.01	9.14	51,828
02 Jul 13	9.22700 -0.27	9.50	9.19	9.44	114,764
01 Jul 13	9.50000 +0.00	9.57	9.10	9.57	166,376
28 Jun 13	9.49700 -0.12	9.68	9.39	9.67	47,287
27 Jun 13	9.61600 +0.21	9.62	9.37	9.50	83,707
26 Jun 13	9.40500 +0.14	9.54	9.20	9.20	122,905
25 Jun 13	9.26100 +0.44	9.28	8.80	8.80	110,600
24 Jun 13	8.82100 -0.43	9.36	8.79	9.27	219,877
21 Jun 13	9.25000 -0.82	9.99	9.12	9.99	399,953
20 Jun 13	10.07000 -0.07	10.14	9.78	10.02	127,849
19 Jun 13	10.14000 -0.01	10.30	10.05	10.11	140,235
18 Jun 13	10.15500 +0.02	10.19	9.98	10.07	89,958
17 Jun 13	10.13000 +0.04	10.19	10.07	10.14	86,810
14 Jun 13	10.09000 +0.27	10.19	9.81	9.81	151,272
13 Jun 13	9.82400 +0.10	9.83	9.42	9.57	109,584
12 Jun 13	9.72700 +0.00	9.78	9.60	9.61	81,941
11 Jun 13	9.72500 -0.01	9.78	9.62	9.69	153,471
10 Jun 13	9.73300 +0.36	9.74	9.38	9.38	251,554
07 Jun 13	9.37500 +0.16	9.42	9.20	9.20	80,676
06 Jun 13	9.21700 -0.01	9.26	9.18	9.18	94,337
05 Jun 13	9.23100 -0.01	9.32	9.05	9.10	119,009
04 Jun 13	9.24000 -0.01	9.26	9.19	9.20	88,993
03 Jun 13	9.25000 -0.15	9.37	9.20	9.32	87,042
31 May 13	9.40400 +0.00	9.45	9.25	9.38	104,940
30 May 13	9.40100 +0.06	9.40	9.25	9.35	76,220
29 May 13	9.34000 -0.20	9.54	9.30	9.54	146,873
28 May 13	9.54100 +0.06	9.57	9.42	9.44	116,585
27 May 13	9.47700 +0.31	9.49	9.19	9.19	103,515
24 May 13	9.17000 +0.18	9.18	8.95	8.95	79,390
23 May 13	8.98900 -0.26	9.03	8.74	9.03	133,812
22 May 13	9.24600 +0.06	9.30	9.15	9.17	69,956
21 May 13	9.18300 -0.01	9.20	9.13	9.20	103,211
20 May 13	9.19600 +0.08	9.21	9.12	9.15	60,704
17 May 13	9.12000 +0.02	9.18	9.06	9.10	208,508
16 May 13	9.10000 -0.01	9.12	9.03	9.10	96,892
15 May 13	9.10700 -0.02	9.15	9.01	9.02	95,105
14 May 13	9.13100 +0.06	9.18	9.03	9.08	122,951
13 May 13	9.07300 +0.21	9.07	8.88	8.88	101,729
10 May 13	8.86700 +0.15	8.90	8.77	8.77	122,772
09 May 13	8.71400 +0.18	8.78	8.33	8.52	136,166
08 May 13	8.53600 -0.53	8.94	8.48	8.77	317,916
07 May 13	9.06500 +0.17	9.15	8.91	8.92	133,177
06 May 13	8.89000 +0.16	8.92	8.76	8.80	71,403
03 May 13	8.73000 -0.10	8.85	8.73	8.81	69,213
02 May 13	8.82600 +0.12	8.83	8.70	8.73	76,126
30 Apr 13	8.70900 +0.04	8.72	8.60	8.71	54,131
29 Apr 13	8.66500 +0.06	8.71	8.61	8.62	37,235
26 Apr 13	8.61000 -0.09	8.70	8.58	8.70	78,098
25 Apr 13	8.70000 -0.01	8.71	8.63	8.66	103,531
24 Apr 13	8.71000 +0.15	8.71	8.46	8.51	179,540
23 Apr 13	8.55700 +0.43	8.68	8.10	8.10	209,157
22 Apr 13	8.13000 -0.01	8.29	8.10	8.10	57,262
19 Apr 13	8.14200 +0.02	8.15	8.07	8.07	67,648
18 Apr 13	8.12300 -0.09	8.19	8.07	8.14	90,104
17 Apr 13	8.21000 +0.18	8.32	7.95	8.08	160,086
16 Apr 13	8.02900 +0.00	8.09	7.96	7.98	67,948
15 Apr 13	8.03300 -0.09	8.11	7.94	8.06	80,069
12 Apr 13	8.12300 -0.01	8.14	8.04	8.13	69,920
11 Apr 13	8.13300 +0.05	8.17	7.99	8.04	85,429
10 Apr 13	8.08200 +0.19	8.08	7.88	7.88	63,199
09 Apr 13	7.89000 +0.07	7.93	7.82	7.86	40,904
08 Apr 13	7.82000 -0.03	7.90	7.73	7.90	87,876
05 Apr 13	7.85400 -0.15	8.02	7.85	8.02	104,831
04 Apr 13	8.00500 -0.01	8.05	7.98	8.01	59,228
03 Apr 13	8.01200 -0.04	8.08	8.01	8.05	64,974
02 Apr 13	8.05000 +0.00	8.14	8.01	8.01	80,219
28 Mar 13	8.05300 +0.08	8.14	7.90	7.94	136,214
27 Mar 13	7.97800 +0.32	8.00	7.66	7.70	138,458
26 Mar 13	7.65500 +0.06	7.70	7.55	7.55	98,037
25 Mar 13	7.60000 +0.14	7.62	7.43	7.43	116,658
22 Mar 13	7.46000 -0.11	7.51	7.42	7.48	136,808
21 Mar 13	7.57100 -0.05	7.64	7.48	7.64	57,986
20 Mar 13	7.61700 +0.05	7.64	7.54	7.55	80,021
19 Mar 13	7.56500 +0.04	7.59	7.52	7.59	45,796
18 Mar 13	7.52400 -0.05	7.57	7.42	7.48	72,935
15 Mar 13	7.57100 -0.01	7.64	7.53	7.54	96,535
14 Mar 13	7.57700 -0.05	7.66	7.51	7.62	146,200
13 Mar 13	7.62600 -0.06	7.68	7.61	7.65	37,302
12 Mar 13	7.68200 +0.05	7.72	7.62	7.67	82,427
11 Mar 13	7.63700 -0.01	7.67	7.58	7.66	83,871
08 Mar 13	7.64700 +0.06	7.68	7.50	7.50	81,326
07 Mar 13	7.58800 +0.05	7.65	7.55	7.59	52,456
06 Mar 13	7.54000 -0.11	7.69	7.50	7.69	90,028
05 Mar 13	7.65000 +0.04	7.82	7.61	7.63	106,975
04 Mar 13	7.61000 +0.05	7.67	7.41	7.45	144,611
01 Mar 13	7.55600 -0.13	7.65	7.41	7.65	87,301
28 Feb 13	7.68700 -0.04	7.78	7.55	7.71	74,960
27 Feb 13	7.73000 +0.09	7.73	7.56	7.63	73,368
26 Feb 13	7.63600 -0.22	7.76	7.45	7.76	244,592
25 Feb 13	7.85700 -0.21	8.09	7.85	8.07	115,937
22 Feb 13	8.06900 +0.04	8.11	7.97	7.97	48,717
21 Feb 13	8.03100 -0.22	8.23	7.82	8.22	134,531
20 Feb 13	8.25000 +0.19	8.32	8.06	8.10	150,937
19 Feb 13	8.06000 +0.05	8.12	7.98	8.01	85,031
18 Feb 13	8.01000 +0.02	8.01	7.95	7.98	46,421
15 Feb 13	7.98900 -0.08	8.18	7.96	8.02	73,458
14 Feb 13	8.06400 -0.06	8.17	8.05	8.11	74,307
13 Feb 13	8.12800 +0.20	8.13	7.93	7.94	93,933
12 Feb 13	7.93300 +0.00	7.97	7.89	7.89	72,189
11 Feb 13	7.92900 +0.00	8.05	7.90	7.92	73,635
08 Feb 13	7.93000 +0.04	7.97	7.87	7.91	67,057
07 Feb 13	7.89000 -0.17	8.15	7.87	8.10	125,326
06 Feb 13	8.06300 -0.19	8.29	8.01	8.29	121,166
05 Feb 13	8.25700 +0.07	8.26	8.11	8.20	72,395
04 Feb 13	8.18900 +0.10	8.22	8.12	8.12	125,818
01 Feb 13	8.09000 +0.03	8.22	8.06	8.08	176,115
31 Jan 13	8.05500 -0.19	8.23	7.93	8.20	213,742
30 Jan 13	8.24900 -0.13	8.34	8.20	8.30	179,344
29 Jan 13	8.37500 -0.11	8.45	8.23	8.45	169,723
28 Jan 13	8.48500 +0.07	8.50	8.41	8.45	93,480
25 Jan 13	8.41200 +0.10	8.41	8.24	8.32	98,383
24 Jan 13	8.30900 -0.12	8.43	8.19	8.35	128,161
23 Jan 13	8.43200 +0.01	8.47	8.23	8.42	99,815
22 Jan 13	8.41900 +0.17	8.49	8.22	8.27	162,725
21 Jan 13	8.25000 +0.15	8.25	8.04	8.10	147,520
18 Jan 13	8.09500 +0.20	8.15	7.77	7.85	201,002
17 Jan 13	7.90000 +0.29	7.90	7.64	7.64	116,089
16 Jan 13	7.61200 +0.05	7.69	7.43	7.58	120,376
15 Jan 13	7.56100 -0.17	7.74	7.56	7.74	43,519
14 Jan 13	7.72800 +0.03	7.83	7.70	7.72	48,052
11 Jan 13	7.69800 +0.00	7.83	7.63	7.63	51,197
10 Jan 13	7.69400 -0.08	7.77	7.64	7.77	49,360
09 Jan 13	7.77400 -0.03	7.89	7.68	7.89	75,415
08 Jan 13	7.80700 -0.04	7.90	7.80	7.85	47,120
07 Jan 13	7.84800 -0.01	7.88	7.75	7.82	56,700
04 Jan 13	7.85400 +0.25	7.88	7.60	7.63	97,701
03 Jan 13	7.60100 -0.11	7.66	7.57	7.65	86,503
02 Jan 13	7.70600 +0.32	7.71	7.40	7.44	75,888
28 Dec 12	7.38200 -0.11	7.50	7.35	7.50	52,058
27 Dec 12	7.49200 -0.01	7.54	7.41	7.50	58,419
21 Dec 12	7.50400 -0.16	7.65	7.34	7.60	264,428
20 Dec 12	7.66200 -0.11	7.77	7.60	7.77	104,621
19 Dec 12	7.77000 +0.11	7.77	7.65	7.66	99,624
18 Dec 12	7.65700 -0.11	7.77	7.61	7.77	108,376
17 Dec 12	7.77000 -0.06	7.90	7.70	7.90	57,067
14 Dec 12	7.83200 -0.08	7.91	7.80	7.91	37,567
13 Dec 12	7.91000 +0.06	7.92	7.84	7.88	88,885
12 Dec 12	7.84900 +0.05	7.85	7.78	7.83	67,148
11 Dec 12	7.79900 +0.10	7.80	7.55	7.64	143,787
10 Dec 12	7.70200 -0.11	7.84	7.68	7.76	63,737
07 Dec 12	7.81000 -0.04	7.90	7.76	7.85	73,339
06 Dec 12	7.85000 -0.01	7.89	7.71	7.86	108,174
05 Dec 12	7.86000 +0.06	7.89	7.77	7.84	60,825
04 Dec 12	7.80000 -0.20	7.94	7.61	7.92	110,527
03 Dec 12	7.99800 +0.11	8.00	7.87	7.93	85,189
30 Nov 12	7.88900 -0.09	7.99	7.78	7.99	178,070
29 Nov 12	7.98100 +0.09	7.98	7.89	7.94	105,037
28 Nov 12	7.89200 +0.01	7.95	7.79	7.80	92,991
27 Nov 12	7.88500 +0.10	7.94	7.76	7.82	149,413
26 Nov 12	7.78300 +0.01	7.81	7.66	7.80	109,625
23 Nov 12	7.77000 +0.22	7.79	7.62	7.65	170,359
22 Nov 12	7.54800 +0.10	7.55	7.43	7.46	82,117
21 Nov 12	7.44900 +0.00	7.45	7.39	7.41	53,433
20 Nov 12	7.45000 +0.09	7.47	7.36	7.36	70,100
19 Nov 12	7.36000 +0.07	7.37	7.28	7.29	71,799
16 Nov 12	7.28800 +0.01	7.45	7.15	7.25	188,398
15 Nov 12	7.27600 -0.04	7.35	7.10	7.24	152,887
14 Nov 12	7.31900 -0.15	7.48	7.25	7.48	84,277
13 Nov 12	7.46500 +0.20	7.50	7.25	7.29	149,500
12 Nov 12	7.26600 +0.30	7.29	7.04	7.05	161,754
09 Nov 12	6.96900 -0.05	7.12	6.81	7.01	220,839
08 Nov 12	7.02300 -0.46	7.64	6.89	7.52	385,067
07 Nov 12	7.48300 -0.19	7.80	7.40	7.70	244,039
06 Nov 12	7.66900 +0.16	7.67	7.44	7.50	186,136
05 Nov 12	7.51400 +0.11	7.51	7.39	7.41	136,986
02 Nov 12	7.40000 +0.16	7.40	7.14	7.28	166,431
01 Nov 12	7.23800 -0.07	7.38	7.15	7.37	112,354
31 Oct 12	7.30400 +0.05	7.40	7.30	7.31	162,418
30 Oct 12	7.25000 +0.03	7.33	7.14	7.18	128,797
29 Oct 12	7.22000 +0.17	7.22	7.07	7.09	106,012
26 Oct 12	7.04600 +0.05	7.05	6.90	6.98	56,104
25 Oct 12	6.99700 +0.04	7.10	6.89	6.89	104,199
24 Oct 12	6.95600 +0.21	6.96	6.70	6.78	76,986
23 Oct 12	6.74900 -0.18	6.95	6.67	6.95	156,457
22 Oct 12	6.92900 +0.15	6.93	6.73	6.82	76,651
19 Oct 12	6.78000 -0.05	6.85	6.63	6.82	116,390
18 Oct 12	6.82900 -0.12	6.97	6.72	6.91	106,022
17 Oct 12	6.94800 +0.04	6.96	6.82	6.86	124,570
16 Oct 12	6.90500 +0.27	6.97	6.68	6.73	207,922
15 Oct 12	6.63900 +0.13	6.70	6.43	6.45	120,811
12 Oct 12	6.50600 +0.13	6.51	6.30	6.30	151,536
11 Oct 12	6.37700 +0.04	6.42	6.24	6.24	134,081
10 Oct 12	6.33400 -0.03	6.39	6.24	6.39	53,900
09 Oct 12	6.36700 +0.01	6.41	6.27	6.41	87,279
08 Oct 12	6.35700 +0.06	6.41	6.15	6.30	109,833
05 Oct 12	6.29700 +0.03	6.32	6.20	6.24	70,497
04 Oct 12	6.27000 -0.05	6.35	6.18	6.31	96,522
03 Oct 12	6.31900 +0.15	6.35	6.15	6.15	48,430
02 Oct 12	6.17200 +0.01	6.22	6.10	6.15	115,594
01 Oct 12	6.16200 +0.26	6.16	5.83	5.90	178,391
28 Sep 12	5.90300 +0.12	5.90	5.75	5.86	54,147
27 Sep 12	5.77900 -0.10	5.94	5.75	5.88	61,236
26 Sep 12	5.88000 -0.07	5.97	5.84	5.95	118,615
25 Sep 12	5.95000 +0.06	5.95	5.83	5.86	61,163
24 Sep 12	5.89100 +0.01	5.95	5.88	5.95	27,438
21 Sep 12	5.88100 -0.08	6.00	5.88	6.00	74,988
20 Sep 12	5.95900 -0.05	6.00	5.95	6.00	18,562
19 Sep 12	6.01000 +0.09	6.06	5.90	5.92	171,383
18 Sep 12	5.91900 +0.09	5.92	5.83	5.83	36,686
17 Sep 12	5.82700 -0.07	5.90	5.77	5.89	29,743
14 Sep 12	5.89900 -0.03	5.99	5.89	5.97	39,831
13 Sep 12	5.93100 +0.00	5.96	5.87	5.95	50,081
12 Sep 12	5.93000 +0.14	5.94	5.78	5.80	72,976
11 Sep 12	5.78800 -0.03	5.82	5.77	5.78	24,654
10 Sep 12	5.81500 -0.02	5.88	5.77	5.80	64,208
07 Sep 12	5.83600 -0.01	5.93	5.80	5.87	59,734
06 Sep 12	5.84900 +0.11	5.89	5.66	5.82	135,660
05 Sep 12	5.74300 -0.19	5.93	5.74	5.93	66,633
04 Sep 12	5.92900 -0.02	5.95	5.86	5.87	51,835
03 Sep 12	5.95000 +0.01	5.95	5.88	5.92	22,818
31 Aug 12	5.93800 +0.08	5.98	5.83	5.85	26,715
30 Aug 12	5.85500 -0.07	5.91	5.85	5.89	15,108
29 Aug 12	5.92700 -0.02	5.96	5.90	5.93	30,416
28 Aug 12	5.94500 -0.04	5.98	5.90	5.92	66,513
27 Aug 12	5.98600 +0.09	6.10	5.89	5.94	90,419
24 Aug 12	5.89300 +0.00	5.91	5.85	5.91	95,425
23 Aug 12	5.89000 +0.04	5.96	5.89	5.90	91,700
22 Aug 12	5.85000 -0.11	5.94	5.82	5.91	85,834
21 Aug 12	5.96400 -0.05	6.03	5.95	5.99	62,289
20 Aug 12	6.01800 +0.15	6.04	5.86	5.90	194,502
17 Aug 12	5.86800 +0.05	5.88	5.78	5.81	62,292
16 Aug 12	5.81800 +0.01	5.83	5.75	5.82	46,270
15 Aug 12	5.80400 +0.01	5.83	5.73	5.80	83,422
14 Aug 12	5.79000 -0.01	5.91	5.79	5.85	41,165
13 Aug 12	5.80000 +0.01	5.84	5.78	5.78	37,056
10 Aug 12	5.79100 -0.02	5.81	5.73	5.80	33,920
09 Aug 12	5.81000 +0.01	5.90	5.67	5.90	104,997
08 Aug 12	5.80300 +0.00	5.90	5.70	5.76	118,097
07 Aug 12	5.80500 +0.00	5.88	5.67	5.85	114,830
06 Aug 12	5.80300 +0.13	5.86	5.65	5.69	76,786
03 Aug 12	5.67500 +0.16	5.68	5.52	5.52	143,363
02 Aug 12	5.51200 -0.09	5.61	5.50	5.61	49,625
01 Aug 12	5.60000 +0.10	5.61	5.51	5.51	66,582
31 Jul 12	5.50300 -0.06	5.61	5.50	5.54	39,759
30 Jul 12	5.56500 +0.03	5.67	5.55	5.67	69,421
27 Jul 12	5.54000 +0.04	5.55	5.40	5.52	67,266
26 Jul 12	5.50000 +0.25	5.67	5.43	5.65	230,466
25 Jul 12	5.24900 +0.05	5.25	5.16	5.16	23,925
24 Jul 12	5.20000 +0.10	5.28	5.06	5.06	40,140
23 Jul 12	5.10400 -0.31	5.33	4.98	5.33	61,041
20 Jul 12	5.41700 -0.05	5.50	5.40	5.42	28,690
19 Jul 12	5.47000 -0.04	5.58	5.44	5.55	37,118
18 Jul 12	5.51400 +0.22	5.52	5.30	5.33	62,864
17 Jul 12	5.29000 +0.04	5.34	5.18	5.25	71,007
16 Jul 12	5.25000 +0.06	5.25	5.21	5.25	24,569
13 Jul 12	5.19200 -0.02	5.24	5.16	5.22	59,950
12 Jul 12	5.21600 -0.01	5.25	5.18	5.21	56,180
11 Jul 12	5.22700 +0.04	5.23	5.12	5.15	49,030
10 Jul 12	5.19000 +0.07	5.24	5.03	5.11	141,553
09 Jul 12	5.11700 +0.04	5.12	4.99	5.07	56,860
06 Jul 12	5.08000 -0.02	5.15	5.05	5.08	50,880
05 Jul 12	5.09600 -0.04	5.16	5.03	5.15	91,004
04 Jul 12	5.13800 +0.05	5.17	5.05	5.10	62,201
03 Jul 12	5.08300 +0.10	5.10	4.98	4.98	142,985
02 Jul 12	4.98000 -0.02	5.03	4.95	5.00	59,156
29 Jun 12	5.00000 +0.07	5.01	4.96	5.01	21,765
28 Jun 12	4.93000 -0.02	4.99	4.93	4.99	17,485
27 Jun 12	4.94700 +0.03	5.02	4.94	4.99	17,988
26 Jun 12	4.92100 -0.07	5.02	4.92	4.97	22,250
25 Jun 12	4.99600 -0.02	5.05	4.95	5.05	93,522
22 Jun 12	5.02000 -0.07	5.07	5.01	5.03	32,125
21 Jun 12	5.09000 -0.02	5.12	5.06	5.12	27,058
20 Jun 12	5.11300 -0.03	5.15	5.08	5.15	62,188
19 Jun 12	5.14600 +0.10	5.15	5.05	5.08	52,069
18 Jun 12	5.04900 +0.04	5.09	4.97	5.08	54,971
15 Jun 12	5.01000 +0.09	5.05	4.90	4.90	183,600
14 Jun 12	4.92100 -0.08	5.06	4.90	5.06	37,681
13 Jun 12	5.00000 -0.02	5.09	4.92	5.08	70,346
12 Jun 12	5.01800 -0.13	5.16	5.00	5.11	100,888
11 Jun 12	5.14900 +0.12	5.19	5.11	5.19	151,824
08 Jun 12	5.03100 -0.05	5.08	4.98	5.08	58,199
07 Jun 12	5.08500 +0.03	5.10	4.94	4.96	70,033
06 Jun 12	5.05000 +0.02	5.19	5.00	5.11	109,948
05 Jun 12	5.03000 +0.37	5.08	4.67	4.70	260,000
04 Jun 12	4.65900 -0.24	4.85	4.65	4.85	121,454
01 Jun 12	4.90100 -0.26	5.25	4.89	5.14	105,289
31 May 12	5.16000 -0.17	5.31	5.11	5.31	90,035
30 May 12	5.33000 -0.10	5.44	5.31	5.44	66,544
29 May 12	5.43000 -0.07	5.54	5.34	5.51	59,592
28 May 12	5.50000 +0.05	5.54	5.50	5.51	9,876
25 May 12	5.45000 -0.05	5.50	5.39	5.47	78,605
24 May 12	5.50000 +0.03	5.50	5.43	5.50	46,024
23 May 12	5.47200 -0.11	5.49	5.35	5.49	58,210
22 May 12	5.58200 +0.18	5.58	5.44	5.45	65,979
21 May 12	5.40000 +0.04	5.43	5.31	5.35	140,934
18 May 12	5.35800 -0.11	5.48	5.35	5.43	129,050
17 May 12	5.46900 -0.36	5.80	5.46	5.80	57,915
16 May 12	5.82400 -0.23	6.06	5.81	6.03	123,573
15 May 12	6.05000 +0.00	6.08	6.04	6.04	46,661
14 May 12	6.04700 +0.02	6.09	5.98	6.00	85,441
11 May 12	6.03000 +0.20	6.05	5.76	5.89	99,187
10 May 12	5.82600 +0.06	5.89	5.83	5.84	21,548
09 May 12	5.76500 -0.18	6.02	5.76	6.02	38,996
08 May 12	5.94300 -0.06	6.02	5.94	6.02	21,957
07 May 12	5.99900 +0.01	6.03	5.65	5.83	243,298
04 May 12	5.99000 -0.15	6.13	5.96	6.08	77,141
03 May 12	6.13800 +0.02	6.17	6.06	6.11	24,183
02 May 12	6.12000 -0.10	6.22	6.01	6.20	129,501
30 Apr 12	6.22000 +0.07	6.22	6.10	6.10	66,965
27 Apr 12	6.14900 -0.02	6.16	6.10	6.11	69,847
26 Apr 12	6.16500 +0.13	6.19	5.99	6.08	91,979
25 Apr 12	6.04000 +0.04	6.14	5.99	6.07	118,776
24 Apr 12	5.99700 +0.06	6.00	5.84	5.95	49,353
23 Apr 12	5.94000 -0.06	6.00	5.83	5.99	91,333
20 Apr 12	6.00000 +0.02	6.05	5.94	6.02	84,459
19 Apr 12	5.98300 +0.00	6.00	5.85	5.99	78,384
18 Apr 12	5.98500 -0.06	6.08	5.95	6.06	55,278
17 Apr 12	6.04600 -0.05	6.12	6.04	6.08	118,433
16 Apr 12	6.09900 +0.22	6.17	5.83	5.83	418,208
13 Apr 12	5.88000 +0.07	5.89	5.79	5.84	133,433
12 Apr 12	5.81000 +0.09	5.82	5.72	5.80	77,068
11 Apr 12	5.72000 +0.02	5.79	5.63	5.68	53,456
10 Apr 12	5.70000 -0.22	5.88	5.69	5.88	100,359
05 Apr 12	5.92300 +0.09	5.92	5.76	5.83	60,937
04 Apr 12	5.83500 -0.07	5.92	5.79	5.90	145,198
03 Apr 12	5.90100 +0.22	5.92	5.66	5.66	242,035
02 Apr 12	5.68400 +0.08	5.69	5.59	5.64	43,690
30 Mar 12	5.60100 +0.04	5.63	5.52	5.57	52,035
29 Mar 12	5.55900 -0.12	5.65	5.56	5.65	37,202
28 Mar 12	5.67600 +0.02	5.75	5.62	5.66	80,408
27 Mar 12	5.65400 +0.00	5.69	5.60	5.67	63,199
26 Mar 12	5.65500 +0.11	5.66	5.53	5.62	77,665
23 Mar 12	5.54500 +0.08	5.70	5.48	5.50	93,722
22 Mar 12	5.46200 -0.02	5.60	5.35	5.56	96,667
21 Mar 12	5.48200 -0.06	5.58	5.32	5.58	68,246
20 Mar 12	5.53900 -0.14	5.68	5.54	5.68	12,786
19 Mar 12	5.68400 +0.08	5.68	5.58	5.61	40,869
16 Mar 12	5.60800 -0.04	5.72	5.61	5.66	200,596
15 Mar 12	5.64500 -0.01	5.70	5.62	5.70	31,646
14 Mar 12	5.66000 +0.03	5.72	5.63	5.68	59,992
13 Mar 12	5.63200 +0.03	5.69	5.58	5.66	73,856
12 Mar 12	5.59800 -0.01	5.66	5.59	5.62	25,343
09 Mar 12	5.60600 +0.10	5.67	5.53	5.54	40,128
08 Mar 12	5.50600 -0.10	5.66	5.49	5.65	38,441
07 Mar 12	5.61000 +0.04	5.61	5.48	5.57	60,326
06 Mar 12	5.57200 -0.20	5.75	5.53	5.72	97,404
05 Mar 12	5.76900 +0.04	5.78	5.70	5.71	45,479
02 Mar 12	5.72500 +0.05	5.72	5.57	5.70	81,203
01 Mar 12	5.68000 -0.03	5.69	5.64	5.67	49,694
29 Feb 12	5.70900 -0.05	5.80	5.68	5.79	39,810
28 Feb 12	5.75900 -0.04	5.80	5.70	5.77	43,429
27 Feb 12	5.79400 +0.03	5.82	5.62	5.70	89,854
24 Feb 12	5.76200 +0.08	5.80	5.66	5.66	50,954
23 Feb 12	5.68000 -0.05	5.73	5.65	5.71	49,619
22 Feb 12	5.72800 +0.02	5.74	5.63	5.73	64,983
21 Feb 12	5.70700 -0.12	5.81	5.62	5.81	50,155
20 Feb 12	5.83000 +0.04	5.84	5.75	5.76	41,875
17 Feb 12	5.78700 +0.05	5.85	5.75	5.78	40,092
16 Feb 12	5.74100 -0.01	5.78	5.68	5.75	28,096
15 Feb 12	5.74900 -0.03	5.85	5.74	5.80	84,850
14 Feb 12	5.78300 +0.14	5.88	5.63	5.63	116,356
13 Feb 12	5.64800 -0.04	5.69	5.49	5.68	93,034
10 Feb 12	5.68800 -0.11	5.84	5.64	5.80	180,813
09 Feb 12	5.80000 +0.16	5.85	5.68	5.73	189,370
08 Feb 12	5.64000 +0.20	5.70	5.40	5.45	329,669
07 Feb 12	5.44400 +0.01	5.53	5.36	5.45	110,246
06 Feb 12	5.43700 +0.06	5.45	5.36	5.39	104,998
03 Feb 12	5.38000 -0.02	5.46	5.33	5.33	199,274
02 Feb 12	5.39900 +0.11	5.41	5.32	5.32	84,072
01 Feb 12	5.28800 -0.05	5.49	5.25	5.40	347,301
31 Jan 12	5.33700 +0.06	5.35	5.24	5.27	62,898
30 Jan 12	5.27700 -0.07	5.30	5.25	5.29	27,892
27 Jan 12	5.35000 +0.00	5.37	5.28	5.36	36,408
26 Jan 12	5.35000 +0.01	5.43	5.33	5.38	56,382
25 Jan 12	5.34400 +0.10	5.43	5.25	5.34	83,870
24 Jan 12	5.24500 -0.11	5.35	5.20	5.32	62,836
23 Jan 12	5.35000 +0.15	5.43	5.20	5.22	217,123
20 Jan 12	5.20000 +0.05	5.22	5.11	5.15	122,161
19 Jan 12	5.15000 +0.07	5.18	5.06	5.10	139,823
18 Jan 12	5.07800 +0.23	5.08	4.80	4.87	209,896
17 Jan 12	4.85000 +0.03	4.91	4.82	4.84	89,032
16 Jan 12	4.81700 -0.05	4.92	4.76	4.87	112,139
13 Jan 12	4.87000 +0.17	4.93	4.77	4.82	324,588
12 Jan 12	4.69700 +0.11	4.75	4.65	4.70	64,183
11 Jan 12	4.58300 +0.04	4.67	4.57	4.60	23,818
10 Jan 12	4.53900 +0.04	4.70	4.54	4.55	57,410
09 Jan 12	4.50200 -0.10	4.62	4.50	4.62	41,228
06 Jan 12	4.59800 -0.11	4.72	4.55	4.70	60,790
05 Jan 12	4.70400 -0.03	4.75	4.60	4.75	29,679
04 Jan 12	4.73900 -0.09	4.84	4.70	4.84	18,091
03 Jan 12	4.83300 +0.17	4.83	4.68	4.68	45,151
02 Jan 12	4.66000 +0.10	4.68	4.53	4.53	27,759
30 Dec 11	4.56200 +0.04	4.58	4.50	4.54	15,167
29 Dec 11	4.52600 -0.04	4.60	4.50	4.60	16,032
28 Dec 11	4.56900 -0.08	4.69	4.56	4.62	19,720
27 Dec 11	4.64600 -0.03	4.67	4.63	4.66	5,459
23 Dec 11	4.68000 -0.02	4.73	4.65	4.72	6,038
22 Dec 11	4.69800 -0.05	4.80	4.69	4.75	15,716
21 Dec 11	4.74500 +0.05	4.78	4.66	4.72	47,704
20 Dec 11	4.70000 +0.26	4.75	4.41	4.46	112,066
19 Dec 11	4.44400 -0.02	4.51	4.43	4.45	29,511
16 Dec 11	4.46000 -0.15	4.67	4.45	4.66	68,817
15 Dec 11	4.61500 +0.07	4.66	4.51	4.57	17,748
14 Dec 11	4.54500 -0.06	4.61	4.51	4.60	32,514
13 Dec 11	4.60700 +0.07	4.68	4.57	4.57	26,598
12 Dec 11	4.54000 -0.16	4.77	4.53	4.69	52,342
09 Dec 11	4.69800 -0.11	4.83	4.67	4.76	33,230
08 Dec 11	4.80400 -0.01	4.92	4.80	4.88	78,083
07 Dec 11	4.81200 -0.08	4.97	4.80	4.97	43,905
06 Dec 11	4.89000 -0.08	4.96	4.89	4.94	23,131
05 Dec 11	4.96800 +0.10	5.00	4.90	4.94	34,640
02 Dec 11	4.87200 -0.02	4.96	4.84	4.96	42,174
01 Dec 11	4.88800 -0.10	5.01	4.89	5.01	25,305
30 Nov 11	4.98600 +0.01	5.05	4.87	4.95	101,702
29 Nov 11	4.98000 -0.01	5.00	4.94	4.98	32,917
28 Nov 11	4.99100 +0.15	5.09	4.84	4.84	42,228
25 Nov 11	4.84200 +0.01	4.86	4.77	4.86	17,680
24 Nov 11	4.82800 +0.12	4.85	4.74	4.80	45,746
23 Nov 11	4.71300 -0.11	4.78	4.70	4.77	32,295
22 Nov 11	4.82000 -0.08	4.93	4.79	4.92	38,743
21 Nov 11	4.90000 -0.04	4.98	4.76	4.96	59,153
18 Nov 11	4.94000 -0.05	5.03	4.86	5.01	133,815
17 Nov 11	4.99500 -0.28	5.26	4.98	5.26	112,679
16 Nov 11	5.27100 +0.13	5.29	5.09	5.16	110,535
15 Nov 11	5.13600 +0.09	5.24	4.93	5.05	125,694
14 Nov 11	5.05000 +0.02	5.14	5.02	5.08	84,181
11 Nov 11	5.03100 +0.20	5.09	4.84	4.91	75,992
10 Nov 11	4.83000 +0.04	5.00	4.74	4.79	70,226
09 Nov 11	4.78900 -0.03	4.86	4.69	4.74	81,987
08 Nov 11	4.82000 +0.12	5.15	4.66	4.70	280,360
07 Nov 11	4.69600 +0.03	4.74	4.61	4.71	26,325
04 Nov 11	4.66400 -0.19	4.85	4.65	4.85	47,621
03 Nov 11	4.85000 +0.18	4.85	4.57	4.57	52,165
02 Nov 11	4.67300 -0.06	4.82	4.64	4.81	34,075
01 Nov 11	4.73600 -0.06	4.80	4.59	4.79	65,893
31 Oct 11	4.79600 +0.04	4.84	4.76	4.82	41,526
28 Oct 11	4.75800 -0.13	4.91	4.67	4.91	63,099
27 Oct 11	4.89000 +0.10	4.93	4.84	4.90	62,385
26 Oct 11	4.79300 +0.07	4.82	4.70	4.70	55,684
25 Oct 11	4.72400 -0.07	4.79	4.72	4.79	19,264
24 Oct 11	4.79300 +0.13	4.83	4.64	4.75	75,530
21 Oct 11	4.66200 +0.16	4.66	4.50	4.55	60,016
20 Oct 11	4.50000 -0.12	4.68	4.50	4.68	43,840
19 Oct 11	4.62300 -0.17	4.82	4.60	4.79	56,241
18 Oct 11	4.79700 +0.02	4.90	4.68	4.77	57,324
17 Oct 11	4.78000 -0.12	5.10	4.71	4.98	75,231
14 Oct 11	4.90100 +0.05	4.98	4.85	4.88	29,101
13 Oct 11	4.85300 -0.06	4.98	4.80	4.98	37,823
12 Oct 11	4.91700 +0.06	4.98	4.81	4.88	98,171
11 Oct 11	4.85400 +0.00	4.90	4.80	4.90	44,072
10 Oct 11	4.85000 +0.17	4.86	4.65	4.65	21,567
07 Oct 11	4.68300 -0.02	4.88	4.68	4.82	33,469
06 Oct 11	4.70400 -0.01	4.80	4.69	4.80	34,143
05 Oct 11	4.71500 +0.08	4.77	4.64	4.70	53,532
04 Oct 11	4.63800 -0.14	4.72	4.51	4.72	76,446
03 Oct 11	4.78100 +0.11	4.78	4.63	4.65	30,980
30 Sep 11	4.66800 -0.22	4.90	4.64	4.90	41,859
29 Sep 11	4.88400 +0.12	4.90	4.70	4.78	50,855
28 Sep 11	4.76200 -0.03	4.90	4.70	4.80	70,956
27 Sep 11	4.79500 +0.17	4.87	4.74	4.84	96,905
26 Sep 11	4.62400 +0.09	4.64	4.40	4.54	183,666
23 Sep 11	4.53300 -0.17	4.80	4.51	4.80	38,540
22 Sep 11	4.70300 -0.01	4.89	4.51	4.64	167,633
21 Sep 11	4.71400 -0.03	4.85	4.70	4.84	60,674
20 Sep 11	4.74200 -0.06	4.84	4.73	4.81	26,669
19 Sep 11	4.79800 +0.12	4.86	4.61	4.70	122,336
16 Sep 11	4.67800 +0.16	4.85	4.54	4.60	408,502
15 Sep 11	4.51300 -0.02	4.64	4.51	4.64	28,065
14 Sep 11	4.53400 +0.16	4.60	4.28	4.36	81,896
13 Sep 11	4.37200 +0.07	4.39	4.18	4.29	48,806
12 Sep 11	4.30000 -0.18	4.41	4.25	4.41	86,034
09 Sep 11	4.47900 -0.28	4.76	4.48	4.76	86,677
08 Sep 11	4.76000 -0.14	4.95	4.72	4.95	77,344
07 Sep 11	4.90100 +0.25	5.04	4.76	4.80	132,962
06 Sep 11	4.65000 +0.07	4.74	4.50	4.50	34,967
05 Sep 11	4.57800 -0.24	4.81	4.49	4.75	63,502
02 Sep 11	4.81500 -0.14	4.98	4.77	4.98	38,466
01 Sep 11	4.95800 +0.00	4.97	4.88	4.88	28,409
31 Aug 11	4.95500 +0.03	4.96	4.90	4.90	50,488
30 Aug 11	4.93000 +0.09	4.97	4.84	4.90	82,354
29 Aug 11	4.83500 +0.03	4.90	4.74	4.82	34,970
26 Aug 11	4.80200 +0.01	4.91	4.62	4.86	73,568
25 Aug 11	4.79500 -0.09	5.05	4.75	4.97	64,540
24 Aug 11	4.88000 +0.05	4.93	4.83	4.92	47,664
23 Aug 11	4.83500 +0.22	4.84	4.65	4.71	57,479
22 Aug 11	4.61900 -0.03	4.70	4.52	4.56	62,825
19 Aug 11	4.64900 -0.21	4.86	4.61	4.85	84,982
18 Aug 11	4.85600 -0.04	4.96	4.84	4.93	113,469
17 Aug 11	4.90000 -0.09	5.00	4.90	5.00	72,575
16 Aug 11	4.99100 -0.14	5.14	4.90	5.13	72,230
15 Aug 11	5.13000 +0.01	5.18	5.09	5.14	71,093
12 Aug 11	5.12200 +0.16	5.17	5.00	5.10	127,267
11 Aug 11	4.96600 +0.22	5.08	4.80	4.95	176,704
10 Aug 11	4.75000 +0.18	5.13	4.70	4.97	291,622
09 Aug 11	4.56900 +0.15	4.58	3.91	4.29	408,227
08 Aug 11	4.41600 -0.27	4.68	4.40	4.50	190,826
05 Aug 11	4.68200 -0.22	4.97	4.40	4.50	322,270
04 Aug 11	4.90200 -0.22	5.33	4.80	5.21	177,551
03 Aug 11	5.11900 -0.13	5.27	5.01	5.11	181,661
02 Aug 11	5.25300 -0.16	5.49	5.25	5.35	115,129
01 Aug 11	5.41700 -0.01	5.60	5.40	5.52	135,092
29 Jul 11	5.42300 -0.02	5.49	5.35	5.40	103,031
28 Jul 11	5.44300 -0.20	5.79	5.23	5.59	267,731
27 Jul 11	5.64800 -0.08	5.76	5.63	5.75	56,088
26 Jul 11	5.72400 -0.17	5.88	5.71	5.88	121,245
25 Jul 11	5.89300 -0.11	5.95	5.82	5.90	58,631
22 Jul 11	6.00000 -0.09	6.09	5.93	6.00	60,207
21 Jul 11	6.09000 +0.12	6.09	5.94	5.96	72,524
20 Jul 11	5.96800 +0.03	6.00	5.93	5.94	59,160
19 Jul 11	5.93800 +0.24	5.98	5.67	5.67	82,710
18 Jul 11	5.70000 -0.09	5.79	5.59	5.79	132,347
15 Jul 11	5.78800 -0.16	5.97	5.79	5.88	127,382
14 Jul 11	5.95000 -0.05	5.97	5.75	5.96	90,631
13 Jul 11	6.00000 -0.03	6.10	5.93	6.00	90,519
12 Jul 11	6.03500 -0.03	6.05	5.61	6.04	263,203
11 Jul 11	6.06400 -0.28	6.35	6.05	6.32	109,658
08 Jul 11	6.34000 -0.01	6.36	6.31	6.31	59,799
07 Jul 11	6.35000 +0.05	6.40	6.25	6.30	67,950
06 Jul 11	6.30500 +0.09	6.30	6.20	6.24	51,226
05 Jul 11	6.21000 -0.04	6.25	6.15	6.20	49,314
04 Jul 11	6.25000 -0.05	6.35	6.22	6.33	67,482
01 Jul 11	6.29500 -0.15	6.49	6.27	6.45	138,372
30 Jun 11	6.45000 +0.15	6.49	6.30	6.37	90,757
29 Jun 11	6.30000 +0.02	6.39	6.28	6.33	43,824
28 Jun 11	6.27600 +0.06	6.29	6.19	6.29	38,276
27 Jun 11	6.21600 +0.05	6.34	6.17	6.23	77,278
24 Jun 11	6.16300 -0.03	6.30	6.16	6.20	54,179
23 Jun 11	6.18900 -0.07	6.30	6.18	6.30	17,782
22 Jun 11	6.26000 -0.02	6.33	6.19	6.22	33,160
21 Jun 11	6.27800 +0.15	6.28	6.16	6.20	84,604
20 Jun 11	6.13000 -0.17	6.41	6.13	6.29	114,906
17 Jun 11	6.30100 +0.10	6.34	6.15	6.24	134,190
16 Jun 11	6.20000 -0.05	6.31	6.11	6.22	75,758
15 Jun 11	6.25000 -0.19	6.48	6.22	6.48	88,239
14 Jun 11	6.44000 +0.11	6.50	6.32	6.36	180,133
13 Jun 11	6.33300 +0.20	6.39	6.11	6.20	73,600
10 Jun 11	6.13700 -0.09	6.28	6.10	6.20	71,029
09 Jun 11	6.22200 +0.17	6.28	6.01	6.01	99,770
08 Jun 11	6.05300 -0.24	6.30	6.00	6.26	134,093
07 Jun 11	6.29700 -0.01	6.38	6.20	6.38	93,440
06 Jun 11	6.31100 -0.06	6.39	6.30	6.31	36,519
03 Jun 11	6.37500 -0.09	6.57	6.35	6.50	72,518
02 Jun 11	6.47000 -0.10	6.57	6.45	6.57	44,482
01 Jun 11	6.57200 -0.01	6.65	6.51	6.60	139,815
31 May 11	6.58000 +0.11	6.60	6.47	6.52	175,066
30 May 11	6.46500 +0.12	6.55	6.36	6.36	107,017
27 May 11	6.34600 +0.06	6.41	6.25	6.30	81,420
26 May 11	6.28500 +0.13	6.29	6.18	6.18	52,195
25 May 11	6.15000 -0.12	6.27	6.12	6.27	116,317
24 May 11	6.26700 +0.07	6.33	6.24	6.29	92,709
23 May 11	6.20000 -0.27	6.44	6.20	6.40	175,193
20 May 11	6.47300 +0.11	6.49	6.35	6.35	158,713
19 May 11	6.36000 +0.13	6.40	6.21	6.25	267,668
18 May 11	6.23000 +0.20	6.26	6.11	6.11	148,850
17 May 11	6.02600 -0.22	6.29	6.03	6.22	145,065
16 May 11	6.24100 +0.24	6.24	6.01	6.09	149,977
13 May 11	6.00000 +0.10	6.07	5.93	5.93	168,493
12 May 11	5.89700 -0.09	5.94	5.85	5.91	79,562
11 May 11	5.99000 +0.01	6.00	5.94	5.99	87,610
10 May 11	5.97700 +0.10	5.98	5.82	5.82	109,554
09 May 11	5.87500 +0.24	5.95	5.60	5.60	228,087
06 May 11	5.64000 +0.00	5.70	5.58	5.58	65,719
05 May 11	5.63800 +0.16	5.64	5.48	5.52	66,483
04 May 11	5.48000 +0.05	5.64	5.48	5.51	147,947
03 May 11	5.43100 -0.01	5.47	5.40	5.42	41,091
02 May 11	5.43700 -0.11	5.55	5.42	5.51	136,405
29 Apr 11	5.54300 +0.04	5.57	5.50	5.57	48,892
28 Apr 11	5.50000 -0.15	5.65	5.46	5.63	78,782
27 Apr 11	5.65000 +0.02	5.70	5.61	5.62	30,119
26 Apr 11	5.63300 +0.05	5.66	5.56	5.59	23,070
21 Apr 11	5.57900 -0.10	5.70	5.55	5.67	59,429
20 Apr 11	5.68300 +0.04	5.80	5.65	5.65	83,882
19 Apr 11	5.64000 +0.14	5.64	5.50	5.55	42,078
18 Apr 11	5.49900 +0.01	5.55	5.47	5.50	48,702
15 Apr 11	5.48500 -0.01	5.55	5.41	5.45	70,925
14 Apr 11	5.50000 -0.07	5.65	5.50	5.59	54,524
13 Apr 11	5.57500 -0.13	5.70	5.56	5.70	73,607
12 Apr 11	5.70000 -0.20	5.86	5.68	5.86	57,611
11 Apr 11	5.90000 +0.15	5.90	5.67	5.70	130,618
08 Apr 11	5.75000 -0.05	5.81	5.71	5.75	50,488
07 Apr 11	5.80000 +0.01	5.80	5.64	5.75	99,071
06 Apr 11	5.79400 +0.07	5.80	5.64	5.73	70,275
05 Apr 11	5.72000 +0.03	5.72	5.62	5.65	60,466
04 Apr 11	5.69200 -0.02	5.72	5.64	5.72	67,992
01 Apr 11	5.70900 +0.06	5.72	5.66	5.72	30,771
31 Mar 11	5.64800 +0.11	5.68	5.49	5.51	54,976
30 Mar 11	5.53400 -0.06	5.62	5.46	5.62	77,345
29 Mar 11	5.59700 -0.08	5.72	5.50	5.70	71,553
28 Mar 11	5.68000 +0.14	5.68	5.58	5.58	33,429
25 Mar 11	5.53800 +0.01	5.59	5.48	5.59	107,621
24 Mar 11	5.52700 -0.05	5.69	5.51	5.58	193,518
23 Mar 11	5.58000 -0.10	5.64	5.52	5.62	50,441
22 Mar 11	5.67900 -0.01	5.75	5.60	5.70	70,006
21 Mar 11	5.69300 +0.33	5.70	5.52	5.61	78,537
18 Mar 11	5.36400 +0.16	5.40	5.25	5.29	233,837
17 Mar 11	5.20000 +0.08	5.22	5.12	5.15	98,279
16 Mar 11	5.11700 +0.14	5.27	5.03	5.07	296,457
15 Mar 11	4.98000 -0.26	5.13	4.67	5.13	506,303
14 Mar 11	5.23700 -0.32	5.48	5.21	5.48	385,731
11 Mar 11	5.56100 -0.18	5.68	5.56	5.68	111,673
10 Mar 11	5.74000 -0.10	5.85	5.70	5.85	126,850
09 Mar 11	5.84100 -0.09	6.00	5.84	6.00	63,322
08 Mar 11	5.93500 +0.07	5.97	5.86	5.86	53,843
07 Mar 11	5.86000 -0.23	6.08	5.86	6.08	70,322
04 Mar 11	6.08900 +0.13	6.10	5.97	6.00	143,539
03 Mar 11	5.96000 -0.02	6.00	5.91	5.99	82,662
02 Mar 11	5.98400 +0.07	5.98	5.82	5.85	73,924
01 Mar 11	5.91800 +0.15	5.97	5.80	5.84	116,470
28 Feb 11	5.77200 +0.06	5.84	5.67	5.73	62,937
25 Feb 11	5.70900 +0.13	5.79	5.61	5.61	64,318
24 Feb 11	5.57600 -0.14	5.74	5.57	5.74	130,152
23 Feb 11	5.72000 -0.10	5.84	5.66	5.78	79,817
22 Feb 11	5.82000 -0.13	5.91	5.75	5.91	114,478
21 Feb 11	5.95000 -0.05	6.02	5.92	6.02	61,408
18 Feb 11	6.00000 +0.10	6.00	5.89	5.90	114,642
17 Feb 11	5.90000 -0.04	5.95	5.87	5.92	206,032
16 Feb 11	5.94000 +0.03	5.94	5.85	5.88	117,719
15 Feb 11	5.90600 -0.03	5.94	5.87	5.94	60,463
14 Feb 11	5.94000 +0.04	5.98	5.87	5.93	75,396
11 Feb 11	5.90400 +0.04	5.93	5.84	5.87	66,701
10 Feb 11	5.86500 +0.01	5.86	5.80	5.80	74,601
09 Feb 11	5.85000 -0.03	5.91	5.84	5.91	89,950
08 Feb 11	5.88400 -0.10	6.07	5.75	6.00	248,214
07 Feb 11	5.98000 +0.15	6.02	5.86	5.87	281,346
04 Feb 11	5.83000 +0.08	5.83	5.75	5.76	86,263
03 Feb 11	5.75000 -0.04	5.79	5.72	5.79	91,029
02 Feb 11	5.78600 +0.02	5.79	5.70	5.72	60,932
01 Feb 11	5.76800 +0.19	5.77	5.60	5.65	79,731
31 Jan 11	5.57600 -0.07	5.62	5.52	5.59	66,484
28 Jan 11	5.65100 -0.04	5.76	5.65	5.65	77,461
27 Jan 11	5.69200 -0.02	5.75	5.65	5.71	54,251
26 Jan 11	5.71000 +0.05	5.74	5.66	5.70	90,640
25 Jan 11	5.65500 -0.09	5.73	5.65	5.70	63,007
24 Jan 11	5.74500 -0.08	5.85	5.62	5.85	115,747
21 Jan 11	5.82300 +0.08	5.82	5.71	5.75	130,093
20 Jan 11	5.74500 -0.01	5.80	5.65	5.79	130,978
19 Jan 11	5.75000 +0.05	5.80	5.63	5.66	164,010
18 Jan 11	5.70000 -0.02	5.80	5.62	5.75	267,460
17 Jan 11	5.71700 +0.29	5.75	5.47	5.47	339,061
14 Jan 11	5.42500 +0.10	5.46	5.37	5.38	75,252
13 Jan 11	5.32500 +0.02	5.40	5.30	5.31	99,619
12 Jan 11	5.30000 +0.06	5.30	5.20	5.21	90,585
11 Jan 11	5.23700 -0.01	5.30	5.20	5.27	78,433
10 Jan 11	5.25000 -0.11	5.35	5.25	5.32	68,641
07 Jan 11	5.35900 -0.05	5.36	5.24	5.35	115,267
06 Jan 11	5.41000 +0.02	5.43	5.36	5.43	45,185
05 Jan 11	5.38600 -0.02	5.42	5.32	5.41	78,882
04 Jan 11	5.40600 -0.02	5.47	5.41	5.45	91,512
03 Jan 11	5.42500 +0.03	5.49	5.40	5.43	41,616
30 Dec 10	5.39900 -0.05	5.45	5.34	5.45	76,623
29 Dec 10	5.45000 +0.00	5.45	5.37	5.43	51,999
28 Dec 10	5.45000 +0.10	5.45	5.35	5.39	87,347
27 Dec 10	5.35000 -0.18	5.54	5.32	5.51	143,435
23 Dec 10	5.52900 +0.02	5.55	5.47	5.52	64,538
22 Dec 10	5.50500 -0.04	5.56	5.47	5.55	82,204
21 Dec 10	5.54700 +0.04	5.57	5.50	5.54	99,106
20 Dec 10	5.50900 -0.09	5.63	5.45	5.63	220,719
17 Dec 10	5.60000 +0.02	5.68	5.55	5.58	259,226
16 Dec 10	5.58000 +0.09	5.58	5.47	5.50	106,437
15 Dec 10	5.48600 -0.03	5.54	5.48	5.50	164,030
14 Dec 10	5.52000 +0.01	5.59	5.46	5.56	135,573
13 Dec 10	5.50900 -0.11	5.64	5.45	5.60	223,199
10 Dec 10	5.62000 -0.02	5.69	5.60	5.65	124,222
09 Dec 10	5.64000 -0.06	5.80	5.57	5.77	246,869
08 Dec 10	5.70000 +0.04	5.81	5.68	5.70	309,492
07 Dec 10	5.66000 +0.07	5.84	5.65	5.65	421,458
06 Dec 10	5.58900 +0.19	5.60	5.44	5.45	398,362
03 Dec 10	5.40000 +0.00	5.41	5.35	5.40	300,573
02 Dec 10	5.40000 +0.09	5.40	5.34	5.35	219,414
01 Dec 10	5.31000 +0.27	5.35	5.05	5.05	191,749
30 Nov 10	5.04300 -0.05	5.15	5.03	5.06	86,481
29 Nov 10	5.09100 -0.14	5.23	5.08	5.18	56,394
26 Nov 10	5.22700 -0.03	5.27	5.17	5.27	46,044
25 Nov 10	5.26000 +0.01	5.36	5.24	5.32	103,680
24 Nov 10	5.25500 +0.16	5.32	5.03	5.06	128,335
23 Nov 10	5.09700 -0.10	5.15	5.00	5.13	122,582
22 Nov 10	5.20000 -0.01	5.28	5.12	5.28	86,334
19 Nov 10	5.21400 -0.07	5.35	5.20	5.29	119,292
18 Nov 10	5.28200 +0.07	5.30	5.24	5.26	55,147
17 Nov 10	5.20900 +0.01	5.24	5.11	5.15	120,217
16 Nov 10	5.20200 -0.09	5.30	5.20	5.30	88,304
15 Nov 10	5.29100 +0.03	5.35	5.11	5.34	162,224
12 Nov 10	5.26400 +0.08	5.35	5.12	5.19	246,646
11 Nov 10	5.18400 -0.02	5.35	5.10	5.30	199,441
10 Nov 10	5.20100 -0.15	5.35	5.05	5.35	259,654
09 Nov 10	5.35000 +0.09	5.50	5.32	5.42	365,651
08 Nov 10	5.25800 +0.22	5.30	5.11	5.11	301,225
05 Nov 10	5.04000 +0.14	5.05	4.90	4.90	195,799
04 Nov 10	4.90000 +0.16	4.90	4.69	4.80	199,740
03 Nov 10	4.73800 -0.09	4.86	4.61	4.83	131,369
02 Nov 10	4.83000 +0.02	4.85	4.79	4.81	53,814
01 Nov 10	4.81000 +0.02	4.89	4.75	4.81	57,439
29 Oct 10	4.79000 +0.01	4.79	4.72	4.74	77,227
28 Oct 10	4.77900 +0.10	4.78	4.68	4.72	90,659
27 Oct 10	4.68000 +0.09	4.76	4.63	4.63	204,603
26 Oct 10	4.59100 -0.04	4.73	4.59	4.60	139,852
25 Oct 10	4.63100 +0.05	4.67	4.55	4.60	97,283
22 Oct 10	4.58400 +0.00	4.68	4.46	4.57	246,051
21 Oct 10	4.58000 +0.16	4.58	4.38	4.42	195,205
20 Oct 10	4.42000 +0.03	4.42	4.33	4.37	28,945
19 Oct 10	4.39100 -0.03	4.42	4.36	4.42	44,137
18 Oct 10	4.41700 +0.10	4.42	4.31	4.37	65,300
15 Oct 10	4.32000 -0.03	4.37	4.32	4.36	31,585
14 Oct 10	4.35500 +0.00	4.38	4.33	4.36	26,503
13 Oct 10	4.35200 +0.03	4.38	4.32	4.35	43,128
12 Oct 10	4.32100 -0.06	4.39	4.30	4.39	24,182
11 Oct 10	4.38000 +0.07	4.40	4.33	4.34	94,419
08 Oct 10	4.31300 -0.04	4.34	4.28	4.30	35,812
07 Oct 10	4.35000 -0.02	4.40	4.32	4.40	44,511
06 Oct 10	4.37000 +0.05	4.39	4.34	4.35	36,063
05 Oct 10	4.32000 +0.07	4.35	4.28	4.30	49,662
04 Oct 10	4.25000 -0.02	4.30	4.25	4.30	98,358
01 Oct 10	4.27000 +0.01	4.28	4.25	4.25	84,585
30 Sep 10	4.26000 +0.13	4.26	4.13	4.14	122,009
29 Sep 10	4.13300 +0.04	4.20	4.12	4.18	61,074
28 Sep 10	4.09000 -0.02	4.16	4.06	4.12	84,476
27 Sep 10	4.10800 +0.01	4.18	4.11	4.18	48,123
24 Sep 10	4.10000 -0.02	4.15	4.08	4.15	112,712
23 Sep 10	4.12000 -0.03	4.22	4.12	4.22	82,529
22 Sep 10	4.15000 -0.05	4.25	4.15	4.25	22,702
21 Sep 10	4.20000 -0.01	4.24	4.10	4.23	66,611
20 Sep 10	4.20900 +0.09	4.24	4.12	4.19	64,493
17 Sep 10	4.12000 -0.01	4.22	4.05	4.14	261,542
16 Sep 10	4.12500 -0.16	4.30	4.12	4.25	251,618
15 Sep 10	4.28100 -0.02	4.33	4.26	4.30	47,460
14 Sep 10	4.30000 -0.10	4.40	4.16	4.40	157,295
13 Sep 10	4.40000 -0.01	4.42	4.37	4.42	86,191
10 Sep 10	4.41000 -0.08	4.49	4.37	4.49	61,612
09 Sep 10	4.48900 +0.01	4.50	4.40	4.43	13,968
08 Sep 10	4.48000 +0.06	4.48	4.37	4.40	31,693
07 Sep 10	4.42000 -0.08	4.51	4.38	4.51	21,108
06 Sep 10	4.50000 +0.04	4.54	4.40	4.40	68,524
03 Sep 10	4.45900 -0.04	4.48	4.40	4.46	38,151
02 Sep 10	4.49500 +0.01	4.49	4.37	4.42	22,755
01 Sep 10	4.49000 +0.10	4.49	4.34	4.43	60,989
31 Aug 10	4.38900 +0.00	4.40	4.34	4.40	15,978
30 Aug 10	4.39000 -0.05	4.40	4.37	4.37	7,626
27 Aug 10	4.44100 +0.03	4.45	4.37	4.40	27,675
26 Aug 10	4.40700 +0.11	4.47	4.30	4.30	35,009
25 Aug 10	4.30000 -0.09	4.40	4.30	4.38	66,948
24 Aug 10	4.39000 -0.14	4.47	4.38	4.45	46,571
23 Aug 10	4.52700 +0.03	4.54	4.43	4.50	39,122
20 Aug 10	4.49900 -0.03	4.57	4.45	4.50	33,533
19 Aug 10	4.53200 -0.05	4.59	4.50	4.59	66,774
18 Aug 10	4.58000 +0.10	4.58	4.49	4.50	111,089
17 Aug 10	4.48000 -0.03	4.53	4.48	4.50	38,896
16 Aug 10	4.50900 +0.06	4.55	4.43	4.55	122,738
13 Aug 10	4.45100 +0.00	4.53	4.41	4.52	74,277
12 Aug 10	4.44900 +0.00	4.45	4.35	4.45	66,062
11 Aug 10	4.45000 -0.18	4.61	4.44	4.61	165,137
10 Aug 10	4.62700 +0.08	4.65	4.52	4.63	191,723
09 Aug 10	4.55000 +0.03	4.58	4.48	4.58	138,476
06 Aug 10	4.52000 +0.04	4.55	4.43	4.45	140,252
05 Aug 10	4.48000 +0.03	4.48	4.41	4.45	80,765
04 Aug 10	4.44500 +0.09	4.45	4.17	4.30	98,052
03 Aug 10	4.36000 -0.02	4.44	4.36	4.43	63,088
02 Aug 10	4.38000 -0.04	4.46	4.35	4.35	141,672
30 Jul 10	4.42000 +0.13	4.44	4.24	4.26	149,183
29 Jul 10	4.29500 +0.13	4.32	4.17	4.24	131,301
28 Jul 10	4.16300 -0.04	4.24	4.16	4.24	38,742
27 Jul 10	4.20000 +0.10	4.32	4.05	4.05	157,641
26 Jul 10	4.10000 +0.02	4.10	4.04	4.09	171,526
23 Jul 10	4.08000 +0.03	4.17	4.04	4.05	132,732
22 Jul 10	4.05000 +0.04	4.05	3.96	4.00	37,125
21 Jul 10	4.01000 +0.00	4.05	3.97	3.97	42,530
20 Jul 10	4.00900 +0.08	4.01	3.91	3.92	119,880
19 Jul 10	3.93000 -0.04	4.01	3.92	3.95	86,146
16 Jul 10	3.97000 -0.04	4.02	3.94	4.00	103,095
15 Jul 10	4.00700 -0.02	4.04	3.99	4.00	29,629
14 Jul 10	4.02900 +0.05	4.04	3.97	4.02	102,023
13 Jul 10	3.98000 -0.07	4.07	3.98	4.07	147,568
12 Jul 10	4.04500 +0.04	4.07	4.00	4.00	59,759
09 Jul 10	4.00200 +0.07	4.04	4.00	4.01	38,513
08 Jul 10	3.93000 -0.03	4.05	3.93	4.02	96,416
07 Jul 10	3.95900 -0.02	4.04	3.93	3.93	59,285
06 Jul 10	3.98000 +0.07	4.00	3.90	3.97	177,611
05 Jul 10	3.91400 -0.10	4.03	3.91	4.00	98,155
02 Jul 10	4.01100 +0.16	4.01	3.85	3.93	113,299
01 Jul 10	3.85200 -0.10	3.96	3.85	3.94	84,744
30 Jun 10	3.95100 -0.06	4.14	3.87	4.00	178,016
29 Jun 10	4.00800 -0.13	4.12	3.99	4.06	58,589
28 Jun 10	4.13300 +0.04	4.15	4.03	4.03	90,632
25 Jun 10	4.09000 +0.08	4.17	4.03	4.03	139,004
24 Jun 10	4.00800 -0.13	4.22	3.94	4.22	205,213
23 Jun 10	4.13500 +0.04	4.23	4.05	4.11	204,478
22 Jun 10	4.09200 -0.04	4.23	4.05	4.16	174,162
21 Jun 10	4.13000 -0.01	4.19	4.05	4.12	98,290
18 Jun 10	4.14000 +0.07	4.14	4.06	4.08	111,680
17 Jun 10	4.07000 +0.03	4.07	4.01	4.04	39,151
16 Jun 10	4.04000 +0.04	4.04	3.95	4.01	116,545
15 Jun 10	4.00000 +0.00	4.01	3.87	4.00	169,980
14 Jun 10	4.00000 +0.00	4.01	3.97	4.00	106,667
11 Jun 10	4.00000 -0.01	4.08	3.94	4.08	73,631
10 Jun 10	4.01000 +0.15	4.05	3.92	3.92	115,609
09 Jun 10	3.86500 -0.01	3.92	3.86	3.91	70,681
08 Jun 10	3.87800 -0.06	3.96	3.87	3.96	21,806
07 Jun 10	3.94000 +0.01	3.97	3.87	3.90	32,354
04 Jun 10	3.92900 -0.11	4.02	3.90	4.02	84,802
03 Jun 10	4.04000 +0.06	4.05	4.00	4.05	43,734
02 Jun 10	3.97700 -0.04	4.03	3.96	3.96	70,432
01 Jun 10	4.01500 -0.03	4.04	3.90	4.00	95,728
31 May 10	4.04800 +0.03	4.05	4.00	4.05	27,570
28 May 10	4.02000 -0.04	4.14	4.02	4.10	49,205
27 May 10	4.06100 +0.01	4.11	4.00	4.01	59,355
26 May 10	4.05000 +0.08	4.06	3.97	4.01	106,963
25 May 10	3.97500 -0.07	4.03	3.91	3.91	91,180
24 May 10	4.04800 +0.01	4.09	3.98	4.04	16,742
21 May 10	4.04000 +0.08	4.10	3.93	3.99	127,042
20 May 10	3.96000 -0.04	4.05	3.88	4.03	200,337
19 May 10	3.99900 -0.28	4.26	3.93	4.26	731,071
18 May 10	4.27500 -0.01	4.31	4.25	4.25	85,584
17 May 10	4.28000 -0.03	4.33	4.11	4.27	123,861
14 May 10	4.31100 -0.03	4.35	4.22	4.35	50,000
13 May 10	4.34000 +0.01	4.41	4.31	4.34	62,220
12 May 10	4.33000 -0.03	4.40	4.32	4.40	76,277
11 May 10	4.36000 +0.06	4.40	4.21	4.30	190,830
10 May 10	4.30000 +0.36	4.35	4.00	4.06	194,403
07 May 10	3.94100 -0.14	3.99	3.88	3.99	177,993
06 May 10	4.08000 -0.02	4.17	4.00	4.00	153,780
05 May 10	4.09900 -0.25	4.34	3.88	4.34	572,704
04 May 10	4.34800 -0.03	4.39	4.35	4.39	90,084
03 May 10	4.38000 -0.01	4.40	4.37	4.39	41,995
30 Apr 10	4.39300 +0.08	4.44	4.34	4.36	133,193
29 Apr 10	4.31300 -0.02	4.40	4.30	4.30	156,144
28 Apr 10	4.33300 -0.12	4.40	4.30	4.40	196,513
27 Apr 10	4.45500 -0.02	4.48	4.42	4.48	139,689
26 Apr 10	4.47800 -0.04	4.57	4.46	4.56	150,737
23 Apr 10	4.52000 +0.09	4.52	4.41	4.43	287,300
22 Apr 10	4.42900 +0.04	4.48	4.36	4.40	352,381
21 Apr 10	4.38900 +0.01	4.40	4.35	4.38	105,252
20 Apr 10	4.37800 +0.07	4.38	4.30	4.31	50,378
19 Apr 10	4.30400 -0.10	4.38	4.30	4.33	135,129
16 Apr 10	4.40000 -0.03	4.44	4.37	4.40	112,080
15 Apr 10	4.43000 -0.02	4.47	4.41	4.46	70,657
14 Apr 10	4.45100 +0.01	4.49	4.42	4.43	117,962
13 Apr 10	4.44000 +0.02	4.45	4.40	4.40	70,431
12 Apr 10	4.42000 -0.05	4.52	4.41	4.50	81,047
09 Apr 10	4.46800 +0.10	4.50	4.38	4.38	221,910
08 Apr 10	4.37100 -0.07	4.42	4.35	4.42	60,475
07 Apr 10	4.44400 +0.02	4.44	4.39	4.42	78,926
06 Apr 10	4.42000 +0.06	4.42	4.36	4.39	129,900
01 Apr 10	4.36500 -0.01	4.38	4.32	4.37	100,895
31 Mar 10	4.37000 +0.07	4.37	4.30	4.30	72,062
30 Mar 10	4.30500 -0.08	4.39	4.30	4.39	159,266
29 Mar 10	4.38800 +0.03	4.39	4.31	4.39	184,788
26 Mar 10	4.36100 +0.03	4.39	4.28	4.32	142,967
25 Mar 10	4.33500 -0.03	4.42	4.32	4.40	182,812
24 Mar 10	4.36000 -0.04	4.44	4.36	4.44	126,443
23 Mar 10	4.40000 +0.05	4.44	4.31	4.34	152,053
22 Mar 10	4.35000 +0.01	4.37	4.27	4.34	117,130
19 Mar 10	4.34000 -0.01	4.39	4.26	4.39	282,745
18 Mar 10	4.35000 +0.02	4.43	4.30	4.34	157,335
17 Mar 10	4.33000 -0.07	4.45	4.20	4.43	495,336
16 Mar 10	4.40000 +0.07	4.40	4.34	4.40	197,649
15 Mar 10	4.33000 -0.12	4.51	4.30	4.46	453,262
12 Mar 10	4.45000 +0.00	4.50	4.43	4.50	366,616
11 Mar 10	4.45300 -0.01	4.50	4.39	4.50	844,826
10 Mar 10	4.46700 -0.20	4.57	4.36	4.50	3,147,177
09 Mar 10	4.67000 -0.20	4.86	4.66	4.85	289,539
08 Mar 10	4.87400 +0.04	4.87	4.82	4.83	43,924
05 Mar 10	4.83200 +0.04	4.84	4.80	4.82	39,537
04 Mar 10	4.78800 +0.03	4.84	4.74	4.78	94,165
03 Mar 10	4.75600 +0.04	4.79	4.72	4.73	50,493
02 Mar 10	4.72000 +0.10	4.72	4.57	4.57	72,919
01 Mar 10	4.62000 +0.07	4.64	4.55	4.55	38,925
26 Feb 10	4.54800 +0.08	4.57	4.51	4.57	89,152
25 Feb 10	4.46500 +0.02	4.62	4.41	4.49	173,471
24 Feb 10	4.45000 +0.00	4.50	4.37	4.47	187,491
23 Feb 10	4.45200 -0.04	4.61	4.45	4.56	140,376
22 Feb 10	4.48800 -0.19	4.74	4.45	4.67	202,829
19 Feb 10	4.68000 -0.02	4.74	4.63	4.63	87,631
18 Feb 10	4.70300 -0.10	4.88	4.60	4.81	258,331
17 Feb 10	4.80000 +0.11	4.80	4.64	4.70	102,782
16 Feb 10	4.69300 +0.04	4.70	4.60	4.65	41,542
15 Feb 10	4.65000 +0.07	4.72	4.57	4.68	58,952
12 Feb 10	4.58100 -0.16	4.76	4.47	4.76	93,917
11 Feb 10	4.74400 +0.09	4.80	4.70	4.75	76,278
10 Feb 10	4.65100 +0.15	4.67	4.48	4.50	143,764
09 Feb 10	4.50000 -0.01	4.51	4.41	4.49	88,673
08 Feb 10	4.51000 +0.16	4.57	4.33	4.34	157,962
05 Feb 10	4.34900 -0.18	4.52	4.35	4.48	442,217
04 Feb 10	4.53100 -0.05	4.62	4.46	4.60	189,145
03 Feb 10	4.58100 +0.08	4.65	4.51	4.55	81,413
02 Feb 10	4.50000 +0.05	4.59	4.45	4.50	114,167
01 Feb 10	4.45000 -0.05	4.59	4.41	4.57	59,378
29 Jan 10	4.49800 +0.07	4.52	4.32	4.40	157,010
28 Jan 10	4.43300 -0.10	4.60	4.43	4.54	86,494
27 Jan 10	4.53700 -0.02	4.60	4.50	4.51	59,193
26 Jan 10	4.56200 +0.01	4.59	4.50	4.55	45,689
25 Jan 10	4.55300 +0.05	4.65	4.47	4.50	68,797
22 Jan 10	4.50000 -0.07	4.60	4.45	4.50	131,508
21 Jan 10	4.56600 -0.25	4.85	4.53	4.85	143,335
20 Jan 10	4.82000 -0.07	4.88	4.78	4.85	113,114
19 Jan 10	4.89000 +0.02	4.95	4.80	4.95	100,506
18 Jan 10	4.86900 +0.12	4.97	4.75	4.83	186,135
15 Jan 10	4.75000 -0.18	4.98	4.65	4.95	222,603
14 Jan 10	4.93000 +0.21	5.20	4.80	4.82	567,143
13 Jan 10	4.72000 +0.37	4.72	4.41	4.44	227,625
12 Jan 10	4.34600 -0.09	4.49	4.31	4.45	134,703
11 Jan 10	4.43200 +0.05	4.50	4.40	4.47	156,613
08 Jan 10	4.38000 +0.06	4.50	4.28	4.28	193,180
07 Jan 10	4.31900 +0.09	4.34	4.15	4.19	182,906
06 Jan 10	4.23100 +0.07	4.25	4.10	4.17	71,507
05 Jan 10	4.16200 -0.05	4.25	4.12	4.25	199,640
04 Jan 10	4.20900 +0.42	4.25	3.82	3.82	497,495
30 Dec 09	3.79000 -0.04	3.80	3.69	3.80	51,605
29 Dec 09	3.83000 +0.07	3.85	3.73	3.85	32,075
28 Dec 09	3.76000 +0.00	3.88	3.72	3.85	54,042