FUNDMANAGER.co.uk

Flatexdegiro AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	24.26000 -0.86	24.92	23.96	24.84	475,965
19 Oct 26	25.12000 -0.36	25.64	24.98	25.28	414,598
16 Oct 26	25.48000 -0.10	25.90	25.10	25.58	442,363
15 Oct 26	25.58000 +1.34	26.42	24.98	25.50	701,323
14 Oct 26	24.24000 -0.30	25.12	24.24	24.66	391,590
13 Oct 26	24.54000 -1.02	25.80	24.50	25.52	623,879
12 Oct 26	25.56000 -0.50	26.02	25.34	25.62	434,522
09 Oct 26	26.06000 +0.22	26.54	25.76	26.24	311,616
08 Oct 26	25.84000 +0.40	26.24	25.06	25.12	348,281
07 Oct 26	25.44000 -0.98	26.54	25.30	26.12	519,292
06 Oct 26	26.42000 -2.02	28.58	26.28	28.50	656,524
05 Oct 26	28.44000 +1.14	28.44	27.34	27.42	382,787
02 Oct 26	27.30000 -0.70	28.42	27.00	28.30	600,348
01 Oct 26	28.00000 -1.22	29.10	28.00	29.02	379,024
30 Sep 26	29.22000 -0.28	29.88	29.18	29.68	243,896
29 Sep 26	29.50000 +0.50	29.86	29.14	29.14	357,551
28 Sep 26	29.00000 +0.10	29.24	28.08	28.78	581,894
25 Sep 26	28.90000 -1.22	30.68	28.10	30.38	788,763
24 Sep 26	30.12000 -0.64	30.70	30.12	30.40	225,513
23 Sep 26	30.76000 -0.44	31.86	30.54	31.42	395,994
22 Sep 26	31.20000 -0.92	32.56	31.20	32.06	357,068
21 Sep 26	32.12000 +2.20	32.16	30.04	30.38	396,557
18 Sep 26	29.92000 -0.08	30.16	29.66	30.00	569,612
17 Sep 26	30.00000 +0.12	30.24	29.54	29.78	543,104
16 Sep 26	29.88000 -0.54	30.64	29.58	30.64	415,765
15 Sep 26	30.42000 -0.50	30.74	30.04	30.74	387,368
14 Sep 26	30.92000 -0.64	31.56	30.50	31.30	334,473
11 Sep 26	31.56000 -2.70	32.70	30.54	30.80	1,458,460
10 Sep 26	34.26000 +0.00	34.96	33.86	34.72	216,864
09 Sep 26	34.26000 -1.26	35.26	34.22	35.26	275,974
08 Sep 26	35.52000 +0.06	35.74	34.94	35.20	184,807
07 Sep 26	35.46000 -0.68	36.28	35.46	36.26	173,419
04 Sep 26	36.14000 -1.32	37.60	35.10	37.58	249,902
03 Sep 26	37.46000 +1.26	37.70	36.30	36.96	201,083
02 Sep 26	36.20000 -1.72	37.78	35.90	37.66	376,174
01 Sep 26	37.92000 -0.48	38.60	37.78	38.20	212,179
31 Aug 26	38.40000 +0.28	38.50	37.74	37.78	431,006
28 Aug 26	38.12000 +0.60	38.12	37.40	37.70	209,018
27 Aug 26	37.52000 +0.64	38.02	36.82	37.18	262,526
26 Aug 26	36.88000 +0.68	37.30	36.30	36.30	154,575
25 Aug 26	36.20000 +0.14	36.60	36.02	36.26	181,941
24 Aug 26	36.06000 +0.26	36.28	35.50	35.84	174,206
21 Aug 26	35.80000 +0.78	35.92	34.94	35.04	214,877
20 Aug 26	35.02000 +0.00	35.48	34.86	34.96	200,878
19 Aug 26	35.02000 -0.30	35.44	34.48	35.34	198,333
18 Aug 26	35.32000 -0.64	35.96	35.26	35.90	166,173
17 Aug 26	35.96000 +0.70	36.58	34.60	35.24	286,485
14 Aug 26	35.26000 +0.00	35.36	34.86	35.36	149,168
13 Aug 26	35.26000 +0.42	35.34	34.46	35.08	390,187
12 Aug 26	34.84000 +1.02	34.84	33.64	33.78	329,733
11 Aug 26	33.82000 -0.54	34.48	33.74	34.48	333,192
10 Aug 26	34.36000 +0.30	34.46	33.80	34.12	395,431
07 Aug 26	34.06000 -0.74	34.94	33.84	34.90	349,397
06 Aug 26	34.80000 -0.60	35.66	34.80	35.58	232,770
05 Aug 26	35.40000 -0.22	35.90	34.72	35.62	335,315
04 Aug 26	35.62000 -0.46	36.70	35.62	36.16	327,060
03 Aug 26	36.08000 -0.22	36.54	35.54	36.54	269,098
31 Jul 26	36.30000 -0.86	37.50	35.88	37.50	177,143
30 Jul 26	37.16000 +0.42	37.68	36.26	36.50	175,619
29 Jul 26	36.74000 +0.04	37.56	36.54	36.94	222,158
28 Jul 26	36.70000 -0.68	37.62	36.38	37.60	196,606
27 Jul 26	37.38000 +0.66	38.00	36.96	37.10	225,510
24 Jul 26	36.72000 +0.44	37.54	36.22	36.44	192,757
23 Jul 26	36.28000 -0.10	37.70	35.10	37.70	640,465
22 Jul 26	36.38000 -0.26	36.98	36.08	36.74	269,838
21 Jul 26	36.64000 +1.60	36.64	34.74	35.00	262,152
20 Jul 26	35.04000 -0.42	35.58	34.90	35.20	213,433
17 Jul 26	35.46000 -1.26	36.22	34.92	36.14	235,471
16 Jul 26	36.72000 -0.32	37.24	36.30	37.24	237,613
15 Jul 26	37.04000 -0.68	37.98	37.02	37.98	254,149
14 Jul 26	37.72000 -0.28	38.02	36.82	37.80	222,836
13 Jul 26	38.00000 -0.18	38.50	37.34	38.20	294,520
10 Jul 26	38.18000 +0.00	38.38	37.60	38.14	217,346
09 Jul 26	38.18000 +0.72	38.18	37.54	37.70	209,696
08 Jul 26	37.46000 -0.48	37.88	36.48	37.88	273,505
07 Jul 26	37.94000 -1.32	39.70	37.62	39.34	271,630
06 Jul 26	39.26000 +1.38	39.50	38.00	38.00	435,233
03 Jul 26	37.88000 +0.12	38.70	37.76	38.00	195,612
02 Jul 26	37.76000 +0.74	38.42	36.30	36.88	400,281
01 Jul 26	37.02000 -0.48	38.00	36.92	37.58	366,706
30 Jun 26	37.50000 +0.14	38.26	37.36	37.88	257,534
29 Jun 26	37.36000 +0.44	38.10	36.94	37.24	250,785
26 Jun 26	36.92000 +0.16	36.92	33.92	36.34	757,663
25 Jun 26	36.76000 +0.36	37.54	36.00	36.56	258,012
24 Jun 26	36.40000 -1.48	37.32	36.20	37.20	399,787
23 Jun 26	37.88000 +0.34	37.88	36.56	37.26	215,809
22 Jun 26	37.54000 -0.08	38.34	37.42	37.68	241,992
19 Jun 26	37.62000 -0.24	37.92	37.32	37.80	445,555
18 Jun 26	37.86000 +0.16	37.98	37.38	37.56	264,061
17 Jun 26	37.70000 +0.46	37.70	36.94	37.32	215,432
16 Jun 26	37.24000 +0.20	37.78	36.98	37.00	251,230
15 Jun 26	37.04000 +0.92	37.72	36.64	37.26	292,489
12 Jun 26	36.12000 +2.08	36.60	35.20	35.76	420,766
11 Jun 26	34.04000 +1.02	34.16	32.80	32.82	278,353
10 Jun 26	33.02000 -0.38	33.42	32.24	33.32	335,672
09 Jun 26	33.40000 -0.48	34.66	33.40	33.94	235,309
08 Jun 26	33.88000 +0.00	35.12	33.18	33.30	375,427
05 Jun 26	33.88000 +0.94	34.50	32.90	32.98	283,727
04 Jun 26	32.94000 +0.94	33.28	31.94	32.02	195,682
03 Jun 26	32.00000 -0.26	32.62	31.28	31.80	293,006
02 Jun 26	32.26000 -0.86	33.86	31.88	33.26	236,075
01 Jun 26	33.12000 -0.70	33.90	32.74	33.86	161,326
29 May 26	33.82000 +0.80	34.12	33.18	33.24	332,725
28 May 26	33.02000 -0.20	33.40	32.58	33.12	271,048
27 May 26	33.22000 +0.96	33.38	32.26	32.40	337,690
26 May 26	32.26000 -0.18	32.70	32.12	32.18	209,194
25 May 26	32.44000 +0.88	32.52	31.92	31.92	111,765
22 May 26	31.56000 +0.06	31.80	31.06	31.66	167,352
21 May 26	31.50000 -0.58	32.10	31.50	32.00	186,430
20 May 26	32.08000 +1.04	32.36	30.62	30.62	288,206
19 May 26	31.04000 +1.08	31.56	30.22	30.22	361,599
18 May 26	29.96000 -0.22	30.34	29.60	29.82	533,333
15 May 26	30.18000 -0.50	30.68	29.96	30.22	255,612
14 May 26	30.68000 +0.50	30.68	30.06	30.16	195,318
13 May 26	30.18000 -0.02	30.48	29.78	30.16	350,743
12 May 26	30.20000 -0.72	30.86	30.00	30.42	281,558
11 May 26	30.92000 +0.44	30.98	30.32	30.38	320,223
08 May 26	30.48000 -0.70	31.02	30.26	30.76	269,183
07 May 26	31.18000 +0.26	31.54	31.02	31.08	340,179
06 May 26	30.92000 +0.56	32.04	30.16	30.60	486,399
05 May 26	30.36000 -0.18	31.28	30.34	31.02	346,738
04 May 26	30.54000 +0.06	31.04	30.28	30.78	264,178
30 Apr 26	30.48000 -1.10	31.34	30.42	31.00	388,376
29 Apr 26	31.58000 -0.74	32.30	31.18	32.30	441,426
28 Apr 26	32.32000 +0.98	32.44	31.22	31.30	591,550
27 Apr 26	31.34000 +0.92	31.64	30.56	30.56	466,873
24 Apr 26	30.42000 -3.28	33.10	30.42	32.90	1,059,638
23 Apr 26	33.70000 -2.84	37.16	32.78	36.38	978,290
22 Apr 26	36.54000 -1.20	37.64	36.54	37.52	428,213
21 Apr 26	37.74000 -0.78	38.78	37.56	38.78	364,854
20 Apr 26	38.52000 -0.30	38.94	38.10	38.26	207,194
17 Apr 26	38.82000 +1.52	39.18	37.40	37.42	558,995
16 Apr 26	37.30000 +0.12	37.52	37.04	37.34	216,108
15 Apr 26	37.18000 -0.16	37.74	37.00	37.44	239,947
14 Apr 26	37.34000 +1.64	37.54	36.14	37.20	466,645
13 Apr 26	35.70000 +1.48	35.98	33.84	33.94	321,650
10 Apr 26	34.22000 +0.42	34.34	33.38	33.82	243,623
09 Apr 26	33.80000 +0.54	34.08	33.00	33.08	251,721
08 Apr 26	33.26000 +2.84	33.84	32.00	32.24	521,643
07 Apr 26	30.42000 +0.36	31.18	30.20	30.38	353,030
02 Apr 26	30.06000 -0.88	30.52	29.74	30.32	323,269
01 Apr 26	30.94000 +1.54	31.34	30.44	31.20	411,430
31 Mar 26	29.40000 +0.20	30.16	28.84	29.12	520,099
30 Mar 26	29.20000 -0.44	29.66	28.64	29.48	499,516
27 Mar 26	29.64000 -1.22	31.18	29.64	31.00	545,584
26 Mar 26	30.86000 -1.64	32.02	30.76	32.02	368,737
25 Mar 26	32.50000 +0.58	32.86	32.10	32.28	409,832
24 Mar 26	31.92000 -0.28	32.28	31.60	32.10	237,003
23 Mar 26	32.20000 +0.38	32.86	30.70	30.90	417,510
20 Mar 26	31.82000 -0.96	33.22	31.56	33.00	533,399
19 Mar 26	32.78000 -0.80	33.56	32.48	33.52	317,269
18 Mar 26	33.58000 -0.18	34.44	33.56	34.00	264,868
17 Mar 26	33.76000 +1.06	33.76	32.40	32.52	334,865
16 Mar 26	32.70000 -0.40	33.22	32.46	33.22	296,692
13 Mar 26	33.10000 +0.30	34.04	32.68	32.80	302,878
12 Mar 26	32.80000 -0.12	33.18	32.16	32.70	371,823
11 Mar 26	32.92000 -0.86	33.52	32.26	33.48	358,160
10 Mar 26	33.78000 +1.18	34.10	32.78	32.98	568,023
09 Mar 26	32.60000 +0.36	32.88	31.22	31.42	331,228
06 Mar 26	32.24000 +0.30	32.68	31.60	32.14	287,749
05 Mar 26	31.94000 -1.14	33.56	31.90	33.20	508,686
04 Mar 26	33.08000 +1.16	33.20	31.70	32.50	520,502
03 Mar 26	31.92000 +0.76	32.20	30.62	30.72	649,177
02 Mar 26	31.16000 +0.34	31.48	29.58	30.04	428,127
27 Feb 26	30.82000 +0.52	31.18	30.22	30.48	649,561
26 Feb 26	30.30000 +0.64	30.78	29.14	30.50	572,227
25 Feb 26	29.66000 +0.36	29.92	28.86	29.50	576,783
24 Feb 26	29.30000 -1.34	30.74	29.30	30.74	582,248
23 Feb 26	30.64000 -0.36	31.18	30.18	30.78	394,908
20 Feb 26	31.00000 +0.64	31.00	29.82	30.28	500,778
19 Feb 26	30.36000 -2.86	32.22	30.02	31.30	900,950
18 Feb 26	33.22000 +0.02	33.42	32.32	33.22	329,777
17 Feb 26	33.20000 +0.38	33.38	32.12	33.22	616,342
16 Feb 26	32.82000 -2.42	34.22	31.90	33.44	980,362
13 Feb 26	35.24000 -0.32	35.74	34.10	35.72	601,094
12 Feb 26	35.56000 -0.18	37.80	35.30	36.20	493,542
11 Feb 26	35.74000 -4.38	40.34	34.72	40.22	871,087
10 Feb 26	40.12000 -0.34	40.54	39.62	40.34	251,659
09 Feb 26	40.46000 +1.30	40.46	39.40	39.40	286,931
06 Feb 26	39.16000 +0.88	39.24	37.86	38.24	271,053
05 Feb 26	38.28000 -1.68	40.76	38.16	39.90	341,546
04 Feb 26	39.96000 -1.32	42.02	39.96	41.60	312,806
03 Feb 26	41.28000 -0.72	43.24	41.10	42.50	265,207
02 Feb 26	42.00000 +0.84	42.00	39.86	40.10	218,240
30 Jan 26	41.16000 -0.46	41.76	41.16	41.44	240,675
29 Jan 26	41.62000 +1.22	42.62	40.70	41.00	422,948
28 Jan 26	40.40000 +0.00	40.66	40.04	40.42	195,062
27 Jan 26	40.40000 -0.16	40.80	39.98	40.80	194,731
26 Jan 26	40.56000 +1.22	40.82	39.36	39.38	310,337
23 Jan 26	39.34000 +0.64	39.66	38.78	38.90	268,064
22 Jan 26	38.70000 +1.30	39.12	37.64	37.88	256,166
21 Jan 26	37.40000 +0.14	37.44	36.82	37.08	197,400
20 Jan 26	37.26000 -0.32	37.48	36.58	37.12	307,796
19 Jan 26	37.58000 -0.70	37.94	37.54	37.88	201,603
16 Jan 26	38.28000 -0.14	39.06	38.22	38.60	188,932
15 Jan 26	38.42000 +0.48	38.82	37.92	38.00	197,895
14 Jan 26	37.94000 -0.80	38.92	37.64	38.80	288,459
13 Jan 26	38.74000 +0.52	38.88	38.22	38.40	314,931
12 Jan 26	38.22000 +0.32	38.44	37.60	37.86	153,018
09 Jan 26	37.90000 +0.78	37.90	36.54	37.30	166,377
08 Jan 26	37.12000 -0.18	37.50	36.72	37.26	185,465
07 Jan 26	37.30000 +0.08	37.46	36.78	37.32	357,664
06 Jan 26	37.22000 +0.02	38.00	37.00	37.42	270,400
05 Jan 26	37.20000 +0.92	37.32	36.38	36.74	272,365
02 Jan 26	36.28000 -0.46	36.94	36.28	36.80	166,362
30 Dec 25	36.74000 +0.86	36.74	36.04	36.04	156,896
29 Dec 25	35.88000 -0.26	36.14	35.58	36.04	151,204
23 Dec 25	36.14000 -0.14	36.22	35.48	36.14	147,836
22 Dec 25	36.28000 +0.44	36.28	35.50	35.94	190,002
19 Dec 25	35.84000 +0.96	35.88	34.72	34.86	613,689
18 Dec 25	34.88000 +0.44	35.00	34.24	34.42	244,286
17 Dec 25	34.44000 -0.30	35.12	34.22	34.80	246,542
16 Dec 25	34.74000 +0.32	35.14	34.38	34.38	338,042
15 Dec 25	34.42000 +0.64	34.52	33.70	33.90	131,754
12 Dec 25	33.78000 -0.32	34.68	33.78	34.50	336,481
11 Dec 25	34.10000 -0.06	34.34	33.76	34.26	144,676
10 Dec 25	34.16000 -0.10	34.26	33.64	34.26	158,513
09 Dec 25	34.26000 +0.72	34.34	33.42	33.62	299,485
08 Dec 25	33.54000 +1.80	33.76	32.14	32.16	308,261
05 Dec 25	31.74000 +0.24	32.26	31.36	31.70	224,943
04 Dec 25	31.50000 -0.26	32.20	31.50	32.00	139,757
03 Dec 25	31.76000 -0.16	32.14	31.34	31.96	148,556
02 Dec 25	31.92000 -0.36	32.30	31.48	32.30	154,724
01 Dec 25	32.28000 -0.84	33.10	31.98	33.04	161,622
28 Nov 25	33.12000 +0.60	33.28	32.38	32.48	244,706
27 Nov 25	32.52000 +0.40	32.52	31.92	32.18	129,929
26 Nov 25	32.12000 +0.74	33.00	31.76	33.00	294,285
25 Nov 25	31.38000 +0.14	31.38	30.86	31.24	176,169
24 Nov 25	31.24000 +0.98	31.34	30.40	30.70	347,391
21 Nov 25	30.26000 -1.46	31.42	30.02	31.08	636,204
20 Nov 25	31.72000 +1.04	32.00	30.84	30.98	259,237
19 Nov 25	30.68000 +0.22	31.12	30.20	30.40	174,132
18 Nov 25	30.46000 -0.70	31.06	30.28	30.54	231,156
17 Nov 25	31.16000 -0.34	31.56	31.00	31.54	188,960
14 Nov 25	31.50000 -0.74	32.06	31.10	32.06	308,050
13 Nov 25	32.24000 +0.08	32.56	32.02	32.20	133,760
12 Nov 25	32.16000 +0.02	32.56	31.88	32.30	208,267
11 Nov 25	32.14000 -0.34	32.64	31.84	32.50	229,311
10 Nov 25	32.48000 +0.58	32.96	32.42	32.62	182,291
07 Nov 25	31.90000 -0.70	32.82	31.90	32.62	207,813
06 Nov 25	32.60000 -0.86	33.40	32.60	33.32	183,486
05 Nov 25	33.46000 +0.56	33.66	32.42	33.14	270,425
04 Nov 25	32.90000 -0.40	33.02	32.36	32.76	525,124
03 Nov 25	33.30000 +0.42	33.72	32.86	32.98	171,771
31 Oct 25	32.88000 -0.34	33.28	32.54	33.22	315,192
30 Oct 25	33.22000 -0.76	34.18	33.22	34.18	296,751
29 Oct 25	33.98000 -0.24	34.54	33.98	34.20	190,546
28 Oct 25	34.22000 -0.20	34.56	33.94	34.42	324,979
27 Oct 25	34.42000 +0.50	34.52	33.82	34.22	407,646
24 Oct 25	33.92000 +0.76	34.00	32.88	33.46	449,745
23 Oct 25	33.16000 +1.08	33.16	32.18	32.18	256,332
22 Oct 25	32.08000 +0.44	32.94	32.08	32.90	429,628
21 Oct 25	31.64000 -0.42	32.24	31.62	32.16	210,389
20 Oct 25	32.06000 +0.36	32.26	31.86	32.00	157,851
17 Oct 25	31.70000 -0.62	32.30	30.96	31.76	347,723
16 Oct 25	32.32000 +1.24	33.28	32.18	32.52	577,610
15 Oct 25	31.08000 +0.32	31.88	31.08	31.32	332,934
14 Oct 25	30.76000 -0.34	30.94	30.06	30.80	273,742
13 Oct 25	31.10000 +0.44	31.20	30.76	30.76	132,248
10 Oct 25	30.66000 -0.64	31.84	30.22	31.56	343,065
09 Oct 25	31.30000 +1.04	31.38	30.04	30.26	325,040
08 Oct 25	30.26000 -0.18	30.54	30.14	30.50	356,299
07 Oct 25	30.44000 +0.02	30.90	30.12	30.34	371,657
06 Oct 25	30.42000 +1.68	30.70	28.82	28.92	897,560
03 Oct 25	28.74000 +0.58	29.10	28.38	28.38	313,400
02 Oct 25	28.16000 +0.16	28.90	28.02	28.02	275,567
01 Oct 25	28.00000 +0.12	28.18	27.26	27.80	279,486
30 Sep 25	27.88000 +0.20	28.12	27.50	27.74	201,687
29 Sep 25	27.68000 +0.38	27.76	27.08	27.40	203,621
26 Sep 25	27.30000 -0.78	28.26	27.20	28.06	155,667
25 Sep 25	28.08000 +0.26	28.32	27.12	27.66	259,244
24 Sep 25	27.82000 +0.06	27.88	27.52	27.66	209,542
23 Sep 25	27.76000 +0.36	27.92	27.06	27.40	227,134
22 Sep 25	27.40000 +0.20	27.54	27.06	27.30	118,902
19 Sep 25	27.20000 +0.16	27.26	26.70	27.10	1,500,995
18 Sep 25	27.04000 +0.16	27.86	26.62	27.00	138,976
17 Sep 25	26.88000 -0.02	27.12	26.82	26.90	123,575
16 Sep 25	26.90000 -0.60	27.60	26.90	27.46	254,205
15 Sep 25	27.50000 +0.06	27.92	27.30	27.46	121,833
12 Sep 25	27.44000 -0.08	27.98	27.44	27.64	144,733
11 Sep 25	27.52000 -0.16	27.96	27.44	27.68	142,259
10 Sep 25	27.68000 +0.32	27.96	27.48	27.48	133,434
09 Sep 25	27.36000 -0.02	27.40	27.04	27.40	118,195
08 Sep 25	27.38000 +0.18	27.54	27.14	27.24	127,601
05 Sep 25	27.20000 -0.18	27.70	27.02	27.56	152,860
04 Sep 25	27.38000 +0.20	27.58	27.02	27.26	119,471
03 Sep 25	27.18000 +0.10	27.60	26.78	27.22	149,407
02 Sep 25	27.08000 -0.74	27.90	26.88	27.90	214,551
01 Sep 25	27.82000 -0.44	28.56	27.44	28.16	138,085
29 Aug 25	28.26000 -0.38	28.76	27.86	28.64	147,558
28 Aug 25	28.64000 +0.00	28.82	28.36	28.60	156,224
27 Aug 25	28.64000 +0.00	28.90	28.26	28.70	148,273
26 Aug 25	28.64000 -0.32	28.94	28.00	28.94	341,783
25 Aug 25	28.96000 +0.44	28.96	28.28	28.48	102,591
22 Aug 25	28.52000 +0.40	28.52	28.00	28.12	105,766
21 Aug 25	28.12000 +0.10	28.50	27.88	28.08	114,212
20 Aug 25	28.02000 -0.02	28.20	27.74	27.96	112,806
19 Aug 25	28.04000 -0.86	28.88	28.04	28.80	237,095
18 Aug 25	28.90000 +1.90	28.90	26.96	26.98	319,102
15 Aug 25	27.00000 -0.30	27.46	26.90	27.46	124,614
14 Aug 25	27.30000 +0.30	27.38	26.70	27.14	146,182
13 Aug 25	27.00000 -1.28	28.72	26.94	28.50	269,974
12 Aug 25	28.28000 -0.10	28.42	28.12	28.30	271,156
11 Aug 25	28.38000 +0.48	28.38	27.64	27.66	302,342
08 Aug 25	27.90000 -0.04	27.96	27.64	27.82	131,619
07 Aug 25	27.94000 +0.62	28.08	27.50	27.50	338,628
06 Aug 25	27.32000 -0.02	27.64	27.14	27.48	112,962
05 Aug 25	27.34000 +0.58	27.72	26.98	27.02	238,586
04 Aug 25	26.76000 +0.70	26.76	26.18	26.20	223,833
01 Aug 25	26.06000 -0.54	26.64	25.64	26.50	220,727
31 Jul 25	26.60000 -0.12	27.00	26.54	26.88	233,942
30 Jul 25	26.72000 +0.18	26.74	26.36	26.40	128,512
29 Jul 25	26.54000 +0.44	26.56	26.12	26.12	212,608
28 Jul 25	26.10000 -0.56	26.70	25.92	26.70	222,950
25 Jul 25	26.66000 +1.10	26.86	26.22	26.66	454,149
24 Jul 25	25.56000 +0.06	25.74	24.56	25.74	504,350
23 Jul 25	25.50000 -0.96	26.70	25.24	26.36	579,388
22 Jul 25	26.46000 -0.54	26.98	26.18	26.98	253,414
21 Jul 25	27.00000 -0.32	27.54	26.90	27.40	239,090
18 Jul 25	27.32000 +0.42	27.32	26.74	27.00	279,027
17 Jul 25	26.90000 +0.58	26.90	26.22	26.42	198,208
16 Jul 25	26.32000 +0.08	26.92	26.12	26.28	238,021
15 Jul 25	26.24000 -0.36	26.94	26.10	26.84	386,019
14 Jul 25	26.60000 +1.04	27.06	24.96	25.30	941,681
11 Jul 25	25.56000 +0.12	25.70	24.94	25.32	184,881
10 Jul 25	25.44000 +0.32	25.50	24.94	25.16	249,577
09 Jul 25	25.12000 +0.38	25.38	24.80	24.88	431,401
08 Jul 25	24.74000 +0.64	25.02	24.14	24.14	465,912
07 Jul 25	24.10000 +0.26	24.12	23.72	23.72	193,130
04 Jul 25	23.84000 -0.36	24.06	23.60	24.04	141,639
03 Jul 25	24.20000 +0.72	24.50	23.54	23.60	238,703
02 Jul 25	23.48000 -0.20	24.40	23.38	23.80	291,252
01 Jul 25	23.68000 -0.30	24.32	23.48	24.14	255,071
30 Jun 25	23.98000 +0.50	24.10	23.36	23.48	243,972
27 Jun 25	23.48000 +0.16	23.48	23.00	23.40	473,590
26 Jun 25	23.32000 -0.12	23.80	23.18	23.50	208,396
25 Jun 25	23.44000 -0.10	23.70	23.28	23.68	172,631
24 Jun 25	23.54000 +0.30	23.90	23.22	23.74	303,783
23 Jun 25	23.24000 +0.02	23.28	22.82	23.02	162,846
20 Jun 25	23.22000 +0.22	23.52	23.04	23.08	663,146
19 Jun 25	23.00000 -0.44	23.36	22.94	23.20	129,947
18 Jun 25	23.44000 +0.08	23.64	23.24	23.32	399,637
17 Jun 25	23.36000 -0.58	23.66	22.94	23.66	265,009
16 Jun 25	23.94000 +0.18	24.02	23.62	23.72	176,738
13 Jun 25	23.76000 -0.12	23.76	23.22	23.46	338,319
12 Jun 25	23.88000 -0.16	24.24	23.76	23.86	133,757
11 Jun 25	24.04000 +0.88	24.06	23.06	23.08	349,019
10 Jun 25	23.16000 -0.26	23.40	23.04	23.24	244,454
09 Jun 25	23.42000 +0.34	23.52	23.06	23.10	207,701
06 Jun 25	23.08000 -0.06	23.12	22.84	23.02	267,186
05 Jun 25	23.14000 -0.40	23.90	23.10	23.50	348,627
04 Jun 25	23.54000 -1.30	25.04	23.34	24.92	516,228
03 Jun 25	24.84000 -0.74	25.74	24.76	25.70	378,867
02 Jun 25	25.58000 +1.12	25.70	24.20	24.34	568,573
30 May 25	24.46000 -0.02	24.90	24.38	24.38	522,834
29 May 25	24.48000 +0.30	24.72	24.22	24.28	188,688
28 May 25	24.18000 -0.46	24.56	24.04	24.56	188,234
27 May 25	24.64000 -0.08	24.86	24.48	24.80	130,576
26 May 25	24.72000 +0.06	25.04	24.62	24.98	130,260
23 May 25	24.66000 -0.38	25.18	24.00	25.06	477,616
22 May 25	25.04000 -0.28	25.16	24.42	25.16	166,634
21 May 25	25.32000 +0.32	25.32	24.74	24.98	384,591
20 May 25	25.00000 +0.20	25.04	24.64	24.78	322,419
19 May 25	24.80000 +0.20	24.90	24.48	24.52	265,946
16 May 25	24.60000 -0.42	25.22	24.40	25.06	381,915
15 May 25	25.02000 +0.52	25.14	24.42	24.46	625,656
14 May 25	24.50000 -0.20	24.76	24.34	24.70	485,600
13 May 25	24.70000 +0.16	24.86	24.40	24.48	398,865
12 May 25	24.54000 -0.04	24.90	24.32	24.70	313,046
09 May 25	24.58000 +0.08	24.62	24.26	24.52	347,602
08 May 25	24.50000 +0.36	24.50	23.98	24.44	392,830
07 May 25	24.14000 +0.28	24.14	23.62	23.94	266,533
06 May 25	23.86000 -0.10	24.24	22.90	24.20	349,770
05 May 25	23.96000 +0.34	24.02	23.54	23.62	254,396
02 May 25	23.62000 +0.52	23.62	22.56	23.36	345,581
30 Apr 25	23.10000 +0.50	23.56	22.84	22.84	456,571
29 Apr 25	22.60000 +0.92	23.14	21.64	21.72	594,497
28 Apr 25	21.68000 +0.50	21.92	21.30	21.56	392,677
25 Apr 25	21.18000 -0.28	21.74	20.86	21.60	456,274
24 Apr 25	21.46000 +0.32	21.48	20.84	21.12	492,208
23 Apr 25	21.14000 +0.38	21.46	20.76	21.10	366,902
22 Apr 25	20.76000 +0.32	20.88	19.96	20.32	413,768
17 Apr 25	20.44000 +0.04	20.50	20.02	20.50	346,462
16 Apr 25	20.40000 +0.40	20.48	19.77	19.92	281,675
15 Apr 25	20.00000 +0.37	20.18	19.73	19.77	595,389
14 Apr 25	19.63000 +0.20	19.90	19.42	19.90	446,302
11 Apr 25	19.43000 -0.17	20.00	19.09	19.85	581,935
10 Apr 25	19.60000 +0.65	21.62	19.54	21.00	676,029
09 Apr 25	18.95000 -0.84	19.54	18.64	19.12	417,598
08 Apr 25	19.79000 +0.90	20.04	19.10	19.38	492,337
07 Apr 25	18.89000 -0.74	20.22	16.47	17.05	826,012
04 Apr 25	19.63000 -1.76	21.50	19.28	21.12	1,026,444
03 Apr 25	21.39000 -0.89	22.11	21.15	21.66	626,514
02 Apr 25	22.28000 +0.41	22.28	21.47	21.84	417,190
01 Apr 25	21.87000 +0.68	21.97	21.17	21.32	359,853
31 Mar 25	21.19000 -0.34	21.31	20.79	21.22	573,020
28 Mar 25	21.53000 -0.27	21.95	21.35	21.66	388,006
27 Mar 25	21.80000 -0.20	22.11	21.60	21.65	263,517
26 Mar 25	22.00000 -0.40	22.42	21.96	22.40	267,585
25 Mar 25	22.40000 +0.54	22.44	21.65	21.81	361,231
24 Mar 25	21.86000 +0.06	22.03	21.70	21.79	288,971
21 Mar 25	21.80000 +0.24	22.05	21.33	21.35	3,616,140
20 Mar 25	21.56000 -0.06	21.84	21.24	21.62	332,397
19 Mar 25	21.62000 +0.40	21.65	21.00	21.01	363,355
18 Mar 25	21.22000 +0.98	21.27	20.75	20.78	559,675
17 Mar 25	20.24000 +0.26	20.34	19.88	20.00	276,428
14 Mar 25	19.98000 +1.22	19.99	18.74	18.89	547,191
13 Mar 25	18.76000 -0.40	19.20	18.76	19.02	234,118
12 Mar 25	19.16000 +0.42	19.36	18.84	18.84	283,031
11 Mar 25	18.74000 -0.27	19.26	18.65	19.08	298,390
10 Mar 25	19.01500 -0.86	19.92	19.01	19.90	361,365
07 Mar 25	19.87500 -0.42	20.11	19.54	20.01	443,587
06 Mar 25	20.30000 +0.80	20.43	19.49	19.70	726,208
05 Mar 25	19.50000 +1.17	19.50	18.81	18.85	692,734
04 Mar 25	18.33000 -0.68	18.99	18.27	18.98	273,010
03 Mar 25	19.01500 +0.06	19.13	18.83	19.06	214,148
28 Feb 25	18.96000 -0.24	19.00	18.77	18.95	461,624
27 Feb 25	19.20000 -0.02	19.28	19.01	19.20	389,245
26 Feb 25	19.22500 +0.47	19.33	18.99	19.20	702,063
25 Feb 25	18.75500 -0.26	19.16	18.25	18.50	808,026
24 Feb 25	19.01500 +0.11	19.01	18.58	18.91	540,500
21 Feb 25	18.90500 +0.45	18.91	18.55	18.60	424,568
20 Feb 25	18.46000 +0.03	18.69	18.31	18.55	251,340
19 Feb 25	18.43000 -0.25	18.69	18.31	18.69	143,825
18 Feb 25	18.68000 +0.18	18.68	18.37	18.55	224,811
17 Feb 25	18.50000 -0.04	18.64	18.39	18.60	265,287
14 Feb 25	18.54000 +0.24	18.59	18.23	18.25	409,398
13 Feb 25	18.30000 +0.52	18.66	18.20	18.39	506,554
12 Feb 25	17.77500 -0.16	17.93	17.56	17.90	247,166
11 Feb 25	17.93000 -0.03	18.10	17.80	18.00	313,820
10 Feb 25	17.96000 +0.23	18.10	17.66	17.75	370,917
07 Feb 25	17.72500 -0.03	17.94	17.68	17.79	418,834
06 Feb 25	17.76000 +0.11	17.79	17.47	17.64	242,193
05 Feb 25	17.64500 +1.10	17.65	16.78	16.81	879,290
04 Feb 25	16.54000 +0.15	16.58	16.26	16.32	262,104
03 Feb 25	16.39000 +0.01	16.39	15.94	16.00	198,935
31 Jan 25	16.37500 +0.02	16.59	16.33	16.35	150,127
30 Jan 25	16.35000 +0.43	16.47	15.94	15.96	198,532
29 Jan 25	15.92500 +0.06	16.10	15.90	16.00	235,760
28 Jan 25	15.86500 -0.41	16.27	15.84	16.27	261,844
27 Jan 25	16.27000 -0.34	16.49	16.00	16.27	204,717
24 Jan 25	16.61500 -0.17	16.76	16.38	16.67	271,906
23 Jan 25	16.78500 +0.08	16.82	16.52	16.70	170,573
22 Jan 25	16.70000 +0.11	16.75	16.45	16.63	195,715
21 Jan 25	16.59500 +0.40	16.68	16.15	16.23	347,078
20 Jan 25	16.19500 -0.11	16.43	16.19	16.35	218,433
17 Jan 25	16.30500 +0.55	16.31	15.81	15.89	316,256
16 Jan 25	15.76000 +0.20	15.80	15.47	15.68	302,792
15 Jan 25	15.56000 +0.34	15.61	15.24	15.30	201,806
14 Jan 25	15.22000 +0.20	15.40	14.95	15.20	209,452
13 Jan 25	15.02000 -0.21	15.05	14.81	14.89	175,546
10 Jan 25	15.23500 -0.32	15.55	15.14	15.55	101,202
09 Jan 25	15.55000 -0.18	15.79	15.45	15.68	191,747
08 Jan 25	15.72500 +0.15	15.88	15.41	15.52	372,592
07 Jan 25	15.58000 +0.63	15.59	14.77	14.96	467,235
06 Jan 25	14.95000 +0.30	14.98	14.64	14.64	209,648
03 Jan 25	14.65000 -0.10	14.78	14.60	14.75	115,730
02 Jan 25	14.75000 -0.02	14.92	14.61	14.80	202,342
30 Dec 24	14.77500 -0.11	14.85	14.66	14.85	86,110
27 Dec 24	14.88000 +0.16	14.92	14.63	14.64	120,586
23 Dec 24	14.72000 -0.06	14.85	14.60	14.85	101,843
20 Dec 24	14.78500 -0.08	14.84	14.51	14.73	371,188
19 Dec 24	14.86500 -0.57	14.98	14.61	14.93	413,147
18 Dec 24	15.43000 +0.11	15.74	15.35	15.35	128,228
17 Dec 24	15.32500 -0.24	15.66	15.27	15.60	221,714
16 Dec 24	15.56500 -0.04	15.63	15.43	15.54	147,702
13 Dec 24	15.60000 +0.08	15.97	15.38	15.57	419,712
12 Dec 24	15.52500 +0.24	15.64	15.27	15.30	167,918
11 Dec 24	15.28500 +0.09	15.36	15.11	15.17	175,692
10 Dec 24	15.20000 -0.10	15.37	15.11	15.31	259,341
09 Dec 24	15.30000 -0.15	15.60	15.26	15.55	487,537
06 Dec 24	15.45000 +0.35	15.48	15.03	15.16	456,108
05 Dec 24	15.10000 +0.59	15.55	14.47	14.50	793,443
04 Dec 24	14.51500 +0.95	14.83	13.69	13.69	893,886
03 Dec 24	13.57000 +0.17	13.63	13.36	13.40	161,357
02 Dec 24	13.40000 -0.18	13.53	13.30	13.53	262,888
29 Nov 24	13.58000 +0.03	13.66	13.48	13.52	125,909
28 Nov 24	13.54500 +0.06	13.69	13.48	13.54	136,612
27 Nov 24	13.48500 +0.15	13.48	13.23	13.27	106,545
26 Nov 24	13.33000 -0.05	13.39	13.25	13.35	90,030
25 Nov 24	13.38000 +0.06	13.53	13.23	13.40	382,680
22 Nov 24	13.32000 +0.09	13.43	13.19	13.21	188,368
21 Nov 24	13.23500 -0.10	13.35	13.12	13.33	193,924
20 Nov 24	13.33500 +0.02	13.44	13.26	13.41	204,505
19 Nov 24	13.31500 +0.01	13.43	12.95	13.34	229,155
18 Nov 24	13.30000 -0.21	13.60	13.27	13.51	246,937
15 Nov 24	13.51000 -0.24	13.69	13.49	13.68	198,139
14 Nov 24	13.75500 +0.09	13.79	13.56	13.70	132,738
13 Nov 24	13.66500 -0.07	13.95	13.52	13.70	210,578
12 Nov 24	13.73500 -0.05	13.86	13.69	13.75	113,438
11 Nov 24	13.78500 +0.18	13.94	13.71	13.71	280,080
08 Nov 24	13.61000 -0.11	13.82	13.60	13.75	103,335
07 Nov 24	13.72000 -0.15	13.94	13.49	13.87	286,628
06 Nov 24	13.87500 +0.14	14.03	13.79	13.80	221,987
05 Nov 24	13.73500 +0.24	13.86	13.48	13.48	173,525
04 Nov 24	13.49000 +0.06	13.52	13.35	13.35	143,609
01 Nov 24	13.42500 -0.07	13.64	13.42	13.56	104,298
31 Oct 24	13.50000 +0.52	13.56	13.15	13.40	417,390
30 Oct 24	12.97500 -0.30	13.40	12.98	13.19	308,234
29 Oct 24	13.27500 -0.43	13.85	13.18	13.75	338,423
28 Oct 24	13.70000 -0.02	14.04	13.70	13.78	233,946
25 Oct 24	13.72000 -0.15	13.89	13.51	13.89	278,742
24 Oct 24	13.87000 -0.28	14.31	13.87	13.99	364,668
23 Oct 24	14.14500 -0.69	14.44	13.59	14.30	561,400
22 Oct 24	14.84000 -0.14	14.98	14.48	14.95	285,774
21 Oct 24	14.97500 +0.06	15.24	14.91	14.94	277,621
18 Oct 24	14.91500 +0.52	15.32	14.44	14.46	558,855
17 Oct 24	14.40000 -0.10	14.57	14.39	14.52	144,505
16 Oct 24	14.50000 +0.08	14.73	14.35	14.41	163,106
15 Oct 24	14.42000 +0.22	14.50	14.15	14.19	257,867
14 Oct 24	14.20000 +0.22	14.26	13.99	14.06	122,894
11 Oct 24	13.98500 +0.05	14.06	13.90	13.90	85,378
10 Oct 24	13.93500 +0.16	14.31	13.89	14.17	263,653
09 Oct 24	13.77500 -0.11	13.84	13.69	13.81	104,913
08 Oct 24	13.88500 +0.01	13.94	13.65	13.77	105,968
07 Oct 24	13.87500 +0.04	14.00	13.73	13.90	141,350
04 Oct 24	13.83500 +0.31	14.00	13.50	13.51	334,373
03 Oct 24	13.52000 -0.14	13.71	13.31	13.70	364,634
02 Oct 24	13.66000 -0.02	13.91	13.63	13.66	198,223
01 Oct 24	13.67500 +0.82	13.91	13.08	13.11	572,853
30 Sep 24	12.85500 +0.05	12.88	12.59	12.85	145,083
27 Sep 24	12.80000 -0.01	12.85	12.70	12.85	75,020
26 Sep 24	12.80500 +0.40	12.86	12.52	12.52	178,534
25 Sep 24	12.40500 +0.00	12.52	12.39	12.40	92,103
24 Sep 24	12.40500 -0.05	12.65	12.38	12.53	97,002
23 Sep 24	12.45000 -0.01	12.53	12.26	12.47	96,350
20 Sep 24	12.46000 -0.14	12.60	12.37	12.51	217,479
19 Sep 24	12.59500 +0.44	12.60	12.22	12.27	205,477
18 Sep 24	12.15500 -0.09	12.26	12.10	12.24	66,412
17 Sep 24	12.24500 +0.09	12.37	12.18	12.20	105,903
16 Sep 24	12.16000 -0.21	12.35	12.13	12.35	86,206
13 Sep 24	12.37000 +0.10	12.44	12.32	12.39	61,587
12 Sep 24	12.27000 +0.24	12.42	12.18	12.18	104,802
11 Sep 24	12.03000 -0.04	12.28	12.01	12.10	82,662
10 Sep 24	12.07000 +0.06	12.08	11.92	12.00	116,852
09 Sep 24	12.00500 +0.06	12.19	11.96	11.99	73,599
06 Sep 24	11.94500 -0.21	12.22	11.92	12.17	175,014
05 Sep 24	12.15500 -0.22	12.34	12.11	12.28	134,560
04 Sep 24	12.37500 -0.19	12.48	12.19	12.36	144,956
03 Sep 24	12.56000 -0.37	13.34	12.52	12.89	325,435
02 Sep 24	12.93000 -0.14	13.10	12.80	13.04	92,592
30 Aug 24	13.07000 +0.01	13.11	12.91	13.03	220,870
29 Aug 24	13.06500 -0.44	13.53	12.94	13.50	211,259
28 Aug 24	13.50000 +0.46	13.72	13.24	13.44	361,452
27 Aug 24	13.04000 +0.11	13.17	12.83	12.90	107,680
26 Aug 24	12.92500 -0.30	13.18	12.76	13.18	140,634
23 Aug 24	13.23000 +0.05	13.26	13.15	13.16	77,181
22 Aug 24	13.17500 -0.05	13.27	13.15	13.22	89,919
21 Aug 24	13.23000 +0.10	13.25	13.11	13.11	92,477
20 Aug 24	13.12500 +0.14	13.22	12.98	12.98	94,134
19 Aug 24	12.99000 +0.20	12.99	12.79	12.80	109,648
16 Aug 24	12.79000 +0.08	12.88	12.65	12.74	123,867
15 Aug 24	12.71000 +0.32	12.73	12.40	12.43	98,744
14 Aug 24	12.39000 +0.03	12.47	12.30	12.30	57,351
13 Aug 24	12.36000 +0.10	12.40	12.14	12.27	81,843
12 Aug 24	12.25500 +0.03	12.40	12.18	12.28	66,374
09 Aug 24	12.22500 +0.09	12.39	12.10	12.15	57,415
08 Aug 24	12.14000 +0.03	12.16	11.85	12.00	116,878
07 Aug 24	12.11500 +0.23	12.18	11.86	11.89	221,477
06 Aug 24	11.88000 -0.10	12.20	11.66	12.15	156,019
05 Aug 24	11.97500 -0.17	11.99	11.47	11.85	385,406
02 Aug 24	12.15000 -0.85	12.85	12.04	12.85	285,186
01 Aug 24	13.00000 -0.07	13.20	12.96	13.06	102,300
31 Jul 24	13.07000 -0.16	13.34	13.07	13.30	126,669
30 Jul 24	13.23500 +0.19	13.33	12.97	13.00	208,330
29 Jul 24	13.04000 -0.06	13.26	13.02	13.10	128,383
26 Jul 24	13.10000 +0.42	13.10	12.70	12.74	133,944
25 Jul 24	12.68000 -0.32	13.00	12.08	12.87	471,444
24 Jul 24	13.00500 -0.26	13.69	12.90	13.23	464,737
23 Jul 24	13.26000 +0.03	13.47	13.02	13.35	443,872
22 Jul 24	13.23500 +0.40	13.24	12.81	12.81	200,625
19 Jul 24	12.83500 -0.04	12.98	12.73	12.86	174,713
18 Jul 24	12.87500 -0.01	12.97	12.73	12.80	86,835
17 Jul 24	12.88000 +0.07	13.05	12.83	12.95	180,619
16 Jul 24	12.80500 +0.23	12.88	12.54	12.60	134,614
15 Jul 24	12.58000 -0.10	12.67	12.45	12.60	79,739
12 Jul 24	12.67500 +0.10	12.75	12.51	12.64	137,514
11 Jul 24	12.57500 +0.02	12.76	12.43	12.61	190,006
10 Jul 24	12.55500 +0.09	12.63	12.52	12.55	137,871
09 Jul 24	12.47000 -0.35	12.85	12.40	12.65	292,093
08 Jul 24	12.82000 -0.13	13.07	12.70	12.90	121,616
05 Jul 24	12.95000 +0.05	13.27	12.90	13.00	123,770
04 Jul 24	12.90500 -0.03	13.02	12.77	13.02	147,706
03 Jul 24	12.93500 -0.03	13.06	12.87	12.92	139,491
02 Jul 24	12.96500 -0.31	13.28	12.90	13.28	148,633
01 Jul 24	13.27000 +0.02	13.43	13.22	13.22	131,040
28 Jun 24	13.25000 +0.06	13.46	13.15	13.28	296,879
27 Jun 24	13.19500 +0.05	13.27	12.94	13.10	425,406
26 Jun 24	13.14000 -0.05	13.43	13.10	13.26	150,744
25 Jun 24	13.19000 -0.33	13.43	13.10	13.43	237,732
24 Jun 24	13.52000 +0.08	13.60	13.32	13.40	183,997
21 Jun 24	13.44000 -0.16	13.60	13.37	13.56	138,314
20 Jun 24	13.59500 +0.18	13.74	13.41	13.42	117,403
19 Jun 24	13.41500 -0.22	13.63	13.33	13.57	79,627
18 Jun 24	13.63000 +0.26	13.75	13.35	13.43	94,273
17 Jun 24	13.37500 +0.18	13.44	13.12	13.12	127,500
14 Jun 24	13.19500 -0.40	13.66	13.05	13.65	349,869
13 Jun 24	13.59500 -0.49	14.08	13.60	14.03	186,914
12 Jun 24	14.08500 +0.30	14.09	13.69	13.80	162,515
11 Jun 24	13.78500 -0.52	14.30	13.77	14.30	148,080
10 Jun 24	14.30000 +0.09	14.30	14.01	14.15	102,751
07 Jun 24	14.21000 -0.02	14.30	14.03	14.25	200,063
06 Jun 24	14.23500 +0.31	14.27	13.97	13.97	173,857
05 Jun 24	13.92000 -0.11	14.24	13.88	14.02	235,268
04 Jun 24	14.03500 +0.03	14.15	13.71	14.00	237,477
03 Jun 24	14.00000 -0.07	14.24	13.89	14.14	256,705
31 May 24	14.07000 +0.07	14.07	13.70	13.90	395,865
30 May 24	14.00000 +0.25	14.02	13.73	13.73	205,347
29 May 24	13.75000 +0.01	13.79	13.52	13.68	229,035
28 May 24	13.74500 -0.01	13.87	13.65	13.75	105,604
27 May 24	13.75000 -0.01	13.88	13.65	13.77	57,488
24 May 24	13.75500 +0.01	13.94	13.58	13.60	161,331
23 May 24	13.75000 -0.06	13.99	13.70	13.76	358,611
22 May 24	13.81500 +0.55	13.85	13.18	13.27	465,569
21 May 24	13.26000 +0.22	13.26	12.90	12.98	180,859
20 May 24	13.04500 +0.26	13.08	12.78	12.78	90,306
17 May 24	12.79000 -0.26	13.03	12.73	12.98	161,372
16 May 24	13.05000 +0.09	13.22	12.90	13.02	267,331
15 May 24	12.96000 -0.06	13.27	12.92	13.00	245,834
14 May 24	13.02500 +0.03	13.05	12.87	12.92	181,098
13 May 24	12.99500 +0.11	13.07	12.69	13.07	196,508
10 May 24	12.88500 -0.05	13.05	12.86	12.94	167,418
09 May 24	12.93000 +0.18	12.93	12.72	12.75	93,703
08 May 24	12.75500 -0.23	13.02	12.65	12.97	181,342
07 May 24	12.99000 +0.18	13.04	12.81	12.85	195,597
06 May 24	12.81500 +0.09	12.93	12.67	12.78	191,279
03 May 24	12.72500 +0.28	12.77	12.36	12.50	256,379
02 May 24	12.45000 +0.16	12.49	12.14	12.30	281,604
30 Apr 24	12.28500 -0.36	12.56	11.98	12.22	514,672
29 Apr 24	12.64000 +0.73	12.65	12.13	12.15	839,986
26 Apr 24	11.91000 +2.15	12.12	10.52	10.52	2,035,178
25 Apr 24	9.75600 -0.21	9.93	9.72	9.93	254,670
24 Apr 24	9.96400 -0.07	10.10	9.94	10.09	214,608
23 Apr 24	10.03500 +0.31	10.03	9.72	9.78	556,672
22 Apr 24	9.73000 -0.47	10.52	9.62	10.51	869,901
19 Apr 24	10.20000 -0.24	10.39	10.20	10.35	174,967
18 Apr 24	10.44500 +0.14	10.49	10.20	10.25	137,670
17 Apr 24	10.30000 +0.12	10.35	10.14	10.14	148,101
16 Apr 24	10.18000 -0.34	10.40	10.06	10.29	253,534
15 Apr 24	10.52000 -0.36	10.89	10.49	10.79	224,350
12 Apr 24	10.88500 -0.44	11.58	10.86	11.56	274,639
11 Apr 24	11.32500 -0.20	11.55	11.18	11.45	337,222
10 Apr 24	11.52000 +0.56	11.53	10.97	11.01	519,218
09 Apr 24	10.96500 +0.45	11.18	10.46	10.56	704,382
08 Apr 24	10.51500 +0.26	10.65	10.23	10.25	1,003,898
05 Apr 24	10.26000 +0.01	10.26	10.03	10.08	348,777
04 Apr 24	10.25000 +0.10	10.41	10.13	10.13	411,679
03 Apr 24	10.15500 +0.04	10.24	10.02	10.10	189,196
02 Apr 24	10.11500 -0.28	10.51	10.05	10.40	470,931
28 Mar 24	10.39500 +0.10	10.55	10.26	10.27	392,623
27 Mar 24	10.29500 -0.11	10.48	10.18	10.33	197,879
26 Mar 24	10.40500 +0.09	10.40	10.17	10.31	222,202
25 Mar 24	10.32000 +0.51	10.53	9.78	9.84	847,708
22 Mar 24	9.81200 +0.11	9.83	9.65	9.65	171,839
21 Mar 24	9.70400 +0.15	9.74	9.58	9.59	214,625
20 Mar 24	9.55000 -0.03	9.60	9.44	9.60	177,549
19 Mar 24	9.58400 -0.19	9.76	9.51	9.70	217,681
18 Mar 24	9.77200 +0.01	9.88	9.72	9.83	106,476
15 Mar 24	9.75800 -0.07	9.90	9.74	9.75	154,184
14 Mar 24	9.82600 +0.02	9.93	9.78	9.79	198,784
13 Mar 24	9.81000 +0.04	9.92	9.70	9.75	284,253
12 Mar 24	9.77200 +0.36	9.79	9.41	9.41	318,404
11 Mar 24	9.41400 +0.01	9.44	9.24	9.30	194,880
08 Mar 24	9.40200 -0.10	9.51	9.33	9.48	202,482
07 Mar 24	9.50000 -0.14	9.61	9.43	9.60	352,970
06 Mar 24	9.64200 -0.05	9.69	9.51	9.65	256,663
05 Mar 24	9.69600 +0.07	9.88	9.61	9.67	395,707
04 Mar 24	9.62800 -0.22	9.87	9.57	9.82	254,913
01 Mar 24	9.84800 +0.18	9.85	9.63	9.74	281,820
29 Feb 24	9.66800 +0.11	9.76	9.41	9.53	613,136
28 Feb 24	9.55800 -0.77	10.50	9.36	10.42	1,497,502
27 Feb 24	10.33000 +0.11	10.36	10.16	10.20	226,305
26 Feb 24	10.22000 +0.17	10.22	9.96	10.04	216,153
23 Feb 24	10.05000 +0.02	10.07	9.87	9.97	135,223
22 Feb 24	10.03000 +0.10	10.23	9.97	10.00	260,517
21 Feb 24	9.93200 -0.03	10.01	9.85	9.93	139,953
20 Feb 24	9.95800 -0.19	10.16	9.91	10.15	128,142
19 Feb 24	10.15000 +0.13	10.24	10.03	10.09	98,071
16 Feb 24	10.02000 +0.20	10.18	9.81	9.85	253,579
15 Feb 24	9.81800 +0.04	9.85	9.63	9.85	132,846
14 Feb 24	9.77600 +0.21	9.78	9.39	9.49	201,923
13 Feb 24	9.56400 -0.34	9.87	9.54	9.85	280,069
12 Feb 24	9.90000 +0.14	9.90	9.66	9.70	392,309
09 Feb 24	9.76400 -0.11	9.87	9.69	9.82	217,611
08 Feb 24	9.87600 +0.16	9.91	9.73	9.73	159,632
07 Feb 24	9.71600 -0.23	10.00	9.72	9.97	124,270
06 Feb 24	9.94400 +0.04	10.00	9.79	9.90	202,549
05 Feb 24	9.90400 -0.10	10.11	9.84	10.05	196,932
02 Feb 24	10.00000 -0.03	10.25	9.94	10.10	314,049
01 Feb 24	10.03000 -0.15	10.19	10.03	10.15	94,220
31 Jan 24	10.17500 +0.05	10.23	10.04	10.08	178,567
30 Jan 24	10.12500 -0.06	10.26	10.03	10.23	275,593
29 Jan 24	10.19000 +0.09	10.22	9.94	10.17	209,472
26 Jan 24	10.10500 -0.21	10.27	10.06	10.25	176,699
25 Jan 24	10.31000 +0.08	10.36	10.15	10.22	160,182
24 Jan 24	10.23500 +0.15	10.70	10.10	10.60	499,712
23 Jan 24	10.08500 +0.06	10.13	9.94	10.06	134,647
22 Jan 24	10.02500 +0.05	10.16	9.95	10.07	125,938
19 Jan 24	9.97400 -0.21	10.24	9.95	10.20	240,066
18 Jan 24	10.18500 +0.15	10.20	10.05	10.08	171,170
17 Jan 24	10.04000 -0.19	10.05	9.81	10.05	247,323
16 Jan 24	10.23000 -0.26	10.49	10.23	10.45	205,646
15 Jan 24	10.49000 -0.04	10.57	10.37	10.50	156,659
12 Jan 24	10.53000 -0.03	10.78	10.51	10.60	198,067
11 Jan 24	10.56000 -0.24	10.84	10.56	10.84	209,521
10 Jan 24	10.80500 -0.18	11.03	10.77	11.01	279,069
09 Jan 24	10.98500 -0.07	11.14	10.97	11.12	181,006
08 Jan 24	11.05000 +0.24	11.05	10.82	10.88	329,558
05 Jan 24	10.80500 -0.07	10.91	10.70	10.85	156,618
04 Jan 24	10.88000 +0.20	10.94	10.66	10.66	317,508
03 Jan 24	10.67500 -0.16	10.83	10.63	10.81	236,864
02 Jan 24	10.83500 -0.34	11.27	10.73	11.18	486,923
29 Dec 23	11.17000 -0.02	11.19	11.10	11.18	147,900
28 Dec 23	11.18500 +0.02	11.24	11.14	11.23	234,483
27 Dec 23	11.17000 +0.21	11.19	10.98	11.00	286,789
22 Dec 23	10.96000 +0.07	10.99	10.82	10.84	138,001
21 Dec 23	10.89000 -0.07	10.94	10.81	10.89	205,274
20 Dec 23	10.96500 -0.14	11.21	10.93	11.19	311,986
19 Dec 23	11.11000 -0.12	11.48	11.06	11.22	317,807
18 Dec 23	11.22500 +0.16	11.23	10.86	11.05	224,437
15 Dec 23	11.06500 +0.01	11.31	11.01	11.27	262,701
14 Dec 23	11.05500 -0.01	11.41	10.98	11.14	491,881
13 Dec 23	11.06000 +0.37	11.26	10.69	10.69	805,131
12 Dec 23	10.69000 -0.16	10.88	10.41	10.88	520,412
11 Dec 23	10.85000 +0.08	10.85	10.73	10.78	213,025
08 Dec 23	10.77500 +0.22	10.85	10.59	10.59	289,644
07 Dec 23	10.55500 -0.01	10.64	10.43	10.50	188,472
06 Dec 23	10.56000 +0.16	10.59	10.14	10.46	298,187
05 Dec 23	10.40500 -0.15	10.60	10.36	10.51	223,943
04 Dec 23	10.55000 -0.24	10.97	10.52	10.80	247,697
01 Dec 23	10.79000 +0.10	10.85	10.64	10.70	258,424
30 Nov 23	10.69000 -0.01	10.84	10.47	10.75	311,153
29 Nov 23	10.69500 +0.23	10.82	10.45	10.45	298,195
28 Nov 23	10.46000 -0.06	10.52	10.40	10.50	93,757
27 Nov 23	10.52500 +0.10	10.69	10.49	10.49	171,614
24 Nov 23	10.42500 +0.07	10.50	10.30	10.35	109,494
23 Nov 23	10.36000 -0.05	10.47	10.29	10.40	163,932
22 Nov 23	10.41000 -0.05	10.56	10.41	10.46	165,338
21 Nov 23	10.45500 -0.06	10.60	10.45	10.52	207,407
20 Nov 23	10.51000 +0.07	10.60	10.43	10.55	167,887
17 Nov 23	10.44000 +0.09	10.60	10.36	10.38	184,193
16 Nov 23	10.35500 -0.13	10.54	10.35	10.47	331,738
15 Nov 23	10.48500 -0.07	10.78	10.47	10.57	355,998
14 Nov 23	10.55500 +0.46	10.61	10.09	10.09	535,221
13 Nov 23	10.09500 +0.07	10.14	9.95	10.06	275,183
10 Nov 23	10.02500 +0.03	10.11	9.87	9.91	425,852
09 Nov 23	9.99000 +0.21	9.99	9.80	9.80	366,880
08 Nov 23	9.78000 +0.12	9.85	9.63	9.64	280,196
07 Nov 23	9.65800 -0.03	9.72	9.60	9.64	196,475
06 Nov 23	9.68400 -0.12	9.90	9.63	9.88	220,325
03 Nov 23	9.80000 +0.06	9.90	9.64	9.76	357,095
02 Nov 23	9.74200 +0.18	9.97	9.56	9.56	427,342
01 Nov 23	9.56000 +0.01	9.65	9.45	9.54	152,161
31 Oct 23	9.55200 +0.24	9.57	9.19	9.29	429,244
30 Oct 23	9.31000 -0.16	9.50	9.31	9.44	244,842
27 Oct 23	9.47400 +0.04	9.60	9.28	9.48	293,752
26 Oct 23	9.43200 +0.01	9.61	9.18	9.34	344,525
25 Oct 23	9.42600 -0.31	9.67	9.33	9.67	407,141
24 Oct 23	9.73800 +0.55	9.78	9.43	9.50	743,234
23 Oct 23	9.18400 +0.18	9.22	8.59	9.07	766,033
20 Oct 23	9.00000 -0.42	9.39	8.99	9.35	541,820
19 Oct 23	9.42000 -0.27	9.97	9.31	9.50	1,219,531
18 Oct 23	9.69200 +1.12	9.84	8.62	8.62	1,961,175
17 Oct 23	8.57400 +0.04	8.62	8.43	8.45	310,794
16 Oct 23	8.53000 +0.33	8.56	8.24	8.25	363,161
13 Oct 23	8.20200 -0.12	8.28	8.10	8.26	463,521
12 Oct 23	8.32200 -0.06	8.56	8.30	8.43	448,277
11 Oct 23	8.38600 -0.08	8.50	8.35	8.39	311,808
10 Oct 23	8.46800 +0.39	8.47	8.11	8.11	467,149
09 Oct 23	8.08000 -0.08	8.13	8.00	8.13	142,223
06 Oct 23	8.16200 +0.04	8.28	8.03	8.12	215,501
05 Oct 23	8.12400 -0.03	8.36	8.10	8.16	324,226
04 Oct 23	8.15600 +0.00	8.25	7.98	8.05	302,410
03 Oct 23	8.15600 -0.11	8.23	8.08	8.23	293,125
02 Oct 23	8.27000 -0.03	8.62	8.20	8.46	410,084
29 Sep 23	8.29600 +0.50	8.60	7.84	7.84	1,265,334
28 Sep 23	7.80000 +0.15	7.80	7.61	7.61	251,300
27 Sep 23	7.65000 +0.02	7.72	7.61	7.64	121,365
26 Sep 23	7.63000 -0.10	7.78	7.61	7.73	215,247
25 Sep 23	7.73000 -0.16	7.91	7.68	7.85	290,250
22 Sep 23	7.89000 +0.00	7.94	7.78	7.88	299,623
21 Sep 23	7.89400 -0.20	8.09	7.86	8.04	258,158
20 Sep 23	8.09000 +0.08	8.17	7.96	7.98	355,406
19 Sep 23	8.00600 +0.01	8.06	7.93	7.95	193,713
18 Sep 23	8.00000 -0.19	8.19	7.99	8.13	582,600
15 Sep 23	8.19200 -0.31	8.58	8.17	8.57	352,684
14 Sep 23	8.50200 +0.29	8.52	8.21	8.25	611,690
13 Sep 23	8.20800 +0.05	8.30	8.14	8.17	265,854
12 Sep 23	8.15400 -0.01	8.20	8.06	8.14	121,423
11 Sep 23	8.16000 +0.23	8.17	7.95	7.95	332,728
08 Sep 23	7.92800 +0.01	8.00	7.86	7.94	166,917
07 Sep 23	7.91600 +0.04	7.93	7.77	7.87	316,875
06 Sep 23	7.87600 -0.12	8.04	7.87	8.01	219,371
05 Sep 23	8.00000 -0.12	8.08	7.94	8.06	389,323
04 Sep 23	8.12200 +0.00	8.31	8.09	8.15	500,016
01 Sep 23	8.12200 +0.03	8.25	7.96	8.06	510,992
31 Aug 23	8.09000 +0.11	8.17	7.99	7.99	461,221
30 Aug 23	7.98400 -0.02	8.03	7.90	8.00	220,124
29 Aug 23	8.00600 +0.09	8.05	7.86	7.96	306,775
28 Aug 23	7.91800 +0.13	7.94	7.78	7.86	194,424
25 Aug 23	7.78800 -0.15	7.99	7.76	7.90	248,994
24 Aug 23	7.94000 -0.07	8.15	7.94	8.10	390,603
23 Aug 23	8.01200 -0.10	8.19	7.85	7.90	555,190
22 Aug 23	8.11200 -0.10	8.28	8.06	8.25	459,490
21 Aug 23	8.21000 -0.16	8.44	8.18	8.41	600,491
18 Aug 23	8.36600 -0.22	8.58	8.24	8.58	482,454
17 Aug 23	8.58800 -0.22	8.80	8.58	8.80	272,851
16 Aug 23	8.81000 -0.05	8.88	8.75	8.79	107,189
15 Aug 23	8.85800 -0.03	8.97	8.75	8.94	341,515
14 Aug 23	8.88800 +0.01	8.96	8.60	8.82	404,825
11 Aug 23	8.88200 -0.22	9.15	8.85	9.10	374,181
10 Aug 23	9.10600 +0.17	9.19	9.01	9.01	322,275
09 Aug 23	8.93600 -0.02	9.12	8.91	9.05	274,827
08 Aug 23	8.95200 -0.25	9.19	8.91	9.18	365,338
07 Aug 23	9.20000 -0.14	9.42	9.10	9.32	432,229
04 Aug 23	9.34200 +0.40	9.39	8.94	8.99	648,339
03 Aug 23	8.94000 +0.14	8.94	8.68	8.72	271,400
02 Aug 23	8.79800 -0.01	8.96	8.59	8.68	468,484
01 Aug 23	8.81000 -0.16	8.99	8.78	8.90	418,694
31 Jul 23	8.96800 -0.17	9.10	8.86	9.04	334,005
28 Jul 23	9.13600 +0.28	9.14	8.76	8.80	907,500
27 Jul 23	8.85800 +0.40	8.95	8.44	8.49	1,242,527
26 Jul 23	8.45400 -0.32	8.77	8.41	8.70	1,163,769
25 Jul 23	8.77000 -0.71	9.36	8.70	9.27	2,338,213
24 Jul 23	9.48000 +0.08	9.48	9.27	9.32	388,974
21 Jul 23	9.40200 -0.09	9.46	9.23	9.38	447,302
20 Jul 23	9.49200 -0.11	9.65	9.46	9.56	347,567
19 Jul 23	9.60400 +0.30	9.65	9.34	9.34	417,556
18 Jul 23	9.30200 -0.11	9.39	9.20	9.37	290,118
17 Jul 23	9.41400 -0.26	9.63	9.33	9.63	387,287
14 Jul 23	9.67000 +0.25	9.91	9.44	9.46	700,199
13 Jul 23	9.41800 +0.18	9.47	9.21	9.24	476,785
12 Jul 23	9.23600 +0.18	9.27	8.97	9.08	409,974
11 Jul 23	9.05400 +0.15	9.15	8.95	8.97	324,069
10 Jul 23	8.90000 -0.02	8.95	8.68	8.90	363,882
07 Jul 23	8.92200 +0.22	8.95	8.68	8.72	334,112
06 Jul 23	8.70200 -0.07	9.06	8.70	8.97	554,799
05 Jul 23	8.77000 -0.19	8.90	8.67	8.90	512,758
04 Jul 23	8.96200 +0.00	9.10	8.90	8.92	170,582
03 Jul 23	8.95800 -0.13	9.17	8.91	9.14	351,688
30 Jun 23	9.08400 +0.14	9.17	8.84	8.99	518,140
29 Jun 23	8.94000 +0.02	8.99	8.87	8.89	382,203
28 Jun 23	8.92000 -0.06	8.97	8.72	8.95	613,145
27 Jun 23	8.98000 -0.10	9.27	8.80	9.16	386,433
26 Jun 23	9.08000 +0.21	9.12	8.82	9.03	598,995
23 Jun 23	8.86800 -0.03	8.95	8.73	8.83	334,530
22 Jun 23	8.90200 +0.03	8.98	8.67	8.80	500,822
21 Jun 23	8.87200 +0.01	9.02	8.75	8.86	949,247
20 Jun 23	8.85800 -0.32	9.16	8.86	9.16	357,681
19 Jun 23	9.18200 +0.58	9.26	8.73	8.86	1,111,118
16 Jun 23	8.59800 +0.21	8.90	8.36	8.45	1,109,116
15 Jun 23	8.38600 +0.02	8.54	8.25	8.40	354,909
14 Jun 23	8.36400 -0.16	8.53	8.28	8.50	497,304
13 Jun 23	8.52000 -0.04	8.67	8.47	8.62	169,614
12 Jun 23	8.56200 -0.01	8.68	8.53	8.59	250,139
09 Jun 23	8.56800 -0.02	8.65	8.53	8.54	292,112
08 Jun 23	8.58400 -0.05	8.68	8.55	8.60	217,608
07 Jun 23	8.63800 -0.03	8.79	8.63	8.68	272,743
06 Jun 23	8.66400 -0.24	8.88	8.62	8.88	387,519
05 Jun 23	8.90000 -0.12	9.13	8.76	9.09	522,056
02 Jun 23	9.02400 +0.19	9.13	8.93	8.93	252,374
01 Jun 23	8.83000 +0.02	8.91	8.70	8.91	280,277
31 May 23	8.81000 -0.24	9.02	8.74	9.02	650,267
30 May 23	9.04800 -0.10	9.30	9.04	9.22	342,134
29 May 23	9.14600 -0.06	9.30	9.10	9.29	137,034
26 May 23	9.20400 +0.17	9.30	8.94	9.08	318,475
25 May 23	9.03800 -0.20	9.28	9.04	9.27	277,118
24 May 23	9.23600 -0.26	9.36	9.13	9.36	570,327
23 May 23	9.49400 -0.16	9.63	9.43	9.59	264,551
22 May 23	9.65800 -0.34	10.03	9.62	9.98	458,045
19 May 23	10.00000 +0.10	10.22	9.90	9.90	641,661
18 May 23	9.89600 +0.15	9.97	9.78	9.78	245,722
17 May 23	9.75000 +0.14	9.87	9.52	9.54	430,230
16 May 23	9.61000 -0.29	9.98	9.61	9.91	382,995
15 May 23	9.89800 +0.12	9.91	9.73	9.78	371,322
12 May 23	9.78000 +0.08	9.81	9.69	9.71	238,249
11 May 23	9.69600 +0.06	9.80	9.63	9.71	348,865
10 May 23	9.63800 +0.09	9.74	9.46	9.55	477,627
09 May 23	9.55200 -0.01	9.62	9.43	9.55	338,487
08 May 23	9.56200 +0.01	9.66	9.51	9.60	297,040
05 May 23	9.55000 -0.02	9.58	9.07	9.39	1,011,941
04 May 23	9.56800 -0.04	9.67	9.37	9.57	539,355
03 May 23	9.61000 -0.06	9.73	9.58	9.65	414,719
02 May 23	9.66800 -0.08	9.92	9.60	9.80	791,664
28 Apr 23	9.75000 +0.12	9.92	9.42	9.75	639,664
27 Apr 23	9.63400 +0.20	9.80	8.82	8.90	1,233,031
26 Apr 23	9.43600 +0.22	9.45	9.15	9.15	659,370
25 Apr 23	9.21800 +0.05	9.26	9.01	9.15	615,784
24 Apr 23	9.16400 -0.10	9.28	9.13	9.27	364,127
21 Apr 23	9.26600 +0.09	9.27	9.04	9.16	398,925
20 Apr 23	9.17800 -0.21	9.36	9.07	9.33	432,636
19 Apr 23	9.38600 +0.11	9.40	9.12	9.24	531,032
18 Apr 23	9.27400 +0.09	9.33	9.19	9.22	421,316
17 Apr 23	9.18600 -0.17	9.48	9.07	9.41	615,650
14 Apr 23	9.35200 +0.26	9.48	9.02	9.02	1,405,979
13 Apr 23	9.09000 +0.54	9.09	8.59	8.61	1,216,472
12 Apr 23	8.55000 +0.36	8.65	8.18	8.25	1,040,810
11 Apr 23	8.19200 -0.09	8.40	8.12	8.28	616,179
06 Apr 23	8.28400 +0.55	8.28	7.79	7.80	784,859
05 Apr 23	7.73200 -0.37	8.15	7.69	8.12	601,513
04 Apr 23	8.10400 +0.09	8.21	8.02	8.05	391,779
03 Apr 23	8.01200 +0.06	8.09	7.92	8.00	513,332
31 Mar 23	7.95000 +0.19	7.96	7.69	7.78	597,416
30 Mar 23	7.76000 +0.25	7.81	7.55	7.55	510,806
29 Mar 23	7.50800 +0.26	7.56	7.28	7.33	441,164
28 Mar 23	7.24600 -0.35	7.76	7.25	7.72	480,512
27 Mar 23	7.59400 +0.17	7.72	7.42	7.61	564,170
24 Mar 23	7.42600 -0.42	7.80	7.30	7.78	742,584
23 Mar 23	7.84200 -0.01	7.92	7.61	7.80	471,259
22 Mar 23	7.84800 -0.08	7.95	7.78	7.90	318,529
21 Mar 23	7.92600 +0.22	8.00	7.73	7.75	589,419
20 Mar 23	7.70400 +0.16	7.79	7.13	7.34	730,814
17 Mar 23	7.54000 -0.37	8.12	7.49	7.95	788,060
16 Mar 23	7.91200 -0.02	8.19	7.66	8.14	630,524
15 Mar 23	7.93400 -0.38	8.31	7.76	8.28	1,001,139
14 Mar 23	8.31400 +0.24	8.35	7.96	8.04	658,704
13 Mar 23	8.07000 -0.57	8.78	7.73	8.68	1,620,955
10 Mar 23	8.63800 -0.09	8.73	8.32	8.45	722,165
09 Mar 23	8.72800 -0.19	8.89	8.66	8.87	407,166
08 Mar 23	8.91400 +0.02	8.99	8.76	8.85	455,102
07 Mar 23	8.89000 +0.16	9.20	8.76	8.76	1,316,032
06 Mar 23	8.72600 +0.18	8.75	8.51	8.59	693,820
03 Mar 23	8.54400 +0.26	8.56	8.31	8.36	714,945
02 Mar 23	8.28200 +0.13	8.31	7.96	8.10	807,362
01 Mar 23	8.15000 +0.07	8.55	8.04	8.09	1,802,061
28 Feb 23	8.08400 +0.68	8.12	7.26	7.51	2,731,832
27 Feb 23	7.40000 +0.33	7.46	6.99	7.08	900,379
24 Feb 23	7.07400 -0.70	7.79	6.95	7.75	3,096,450
23 Feb 23	7.77000 -0.03	7.93	7.77	7.77	416,814
22 Feb 23	7.79800 -0.23	7.95	7.76	7.94	726,660
21 Feb 23	8.02600 -0.21	8.29	8.00	8.20	891,115
20 Feb 23	8.23400 +0.00	8.39	8.21	8.29	213,622
17 Feb 23	8.23200 -0.05	8.31	8.07	8.15	439,127
16 Feb 23	8.28000 +0.08	8.47	8.21	8.27	964,340
15 Feb 23	8.19800 +0.04	8.23	8.02	8.17	485,500
14 Feb 23	8.15800 +0.05	8.31	8.08	8.14	727,097
13 Feb 23	8.10400 +0.02	8.15	7.95	8.05	327,455
10 Feb 23	8.08000 -0.22	8.19	7.96	8.19	924,886
09 Feb 23	8.30000 +0.10	8.47	8.20	8.25	1,709,996
08 Feb 23	8.20200 +0.35	8.45	7.90	7.90	1,770,775
07 Feb 23	7.85400 +0.09	7.89	7.67	7.74	588,620
06 Feb 23	7.76400 -0.29	8.00	7.65	7.96	1,107,711
03 Feb 23	8.05800 -0.10	8.16	7.98	8.14	1,358,591
02 Feb 23	8.16000 +0.32	8.26	7.95	7.95	1,688,620
01 Feb 23	7.84000 +0.05	7.99	7.80	7.80	691,716
31 Jan 23	7.78600 -0.15	7.95	7.73	7.89	454,200
30 Jan 23	7.93800 -0.19	8.07	7.89	8.05	513,152
27 Jan 23	8.12400 -0.03	8.18	8.04	8.18	313,019
26 Jan 23	8.15200 +0.06	8.26	8.07	8.11	689,208
25 Jan 23	8.09400 +0.14	8.09	7.83	7.91	613,067
24 Jan 23	7.95400 -0.06	8.07	7.93	8.02	412,062
23 Jan 23	8.01000 +0.10	8.12	7.92	7.95	553,104
20 Jan 23	7.91200 +0.24	7.94	7.62	7.70	456,737
19 Jan 23	7.67400 -0.48	8.03	7.61	8.00	996,178
18 Jan 23	8.15000 +0.30	8.16	7.83	7.89	889,129
17 Jan 23	7.84600 -0.24	8.09	7.68	8.08	1,007,091
16 Jan 23	8.09000 +0.25	8.10	7.83	7.98	717,618
13 Jan 23	7.84000 +0.26	7.96	7.50	7.70	1,161,779
12 Jan 23	7.58200 +0.22	7.65	7.33	7.40	1,007,035
11 Jan 23	7.36000 +0.09	7.37	7.15	7.30	949,053
10 Jan 23	7.27200 +0.06	7.30	7.08	7.30	614,387
09 Jan 23	7.21200 +0.31	7.25	6.90	6.96	676,375
06 Jan 23	6.90000 +0.09	6.93	6.66	6.77	527,224
05 Jan 23	6.80800 -0.20	7.09	6.81	6.98	854,445
04 Jan 23	7.00400 +0.24	7.01	6.70	6.80	725,566
03 Jan 23	6.76600 +0.22	6.89	6.53	6.53	1,886,557
02 Jan 23	6.54200 +0.22	6.65	6.37	6.39	622,758
30 Dec 22	6.32600 -0.12	6.48	6.29	6.44	332,504
29 Dec 22	6.45000 +0.31	6.46	6.12	6.14	979,028
28 Dec 22	6.13800 -0.03	6.18	5.99	6.15	575,356
27 Dec 22	6.17000 +0.01	6.25	6.09	6.23	450,721
23 Dec 22	6.16000 +0.27	6.23	5.85	5.92	974,347
22 Dec 22	5.89200 -0.01	6.05	5.83	5.90	569,612
21 Dec 22	5.90000 +0.17	5.93	5.76	5.80	876,117
20 Dec 22	5.73200 +0.04	5.79	5.59	5.63	669,515
19 Dec 22	5.69000 -0.16	5.86	5.62	5.83	1,090,162
16 Dec 22	5.85000 -0.13	5.98	5.82	5.94	1,534,437
15 Dec 22	5.98400 -0.28	6.44	5.91	6.28	1,362,317
14 Dec 22	6.26200 -0.03	6.31	6.07	6.26	1,109,168
13 Dec 22	6.29400 -0.04	6.46	6.18	6.30	2,662,029
12 Dec 22	6.33400 +0.18	6.36	6.12	6.17	941,418
09 Dec 22	6.15200 -0.14	6.40	6.13	6.30	1,593,383
08 Dec 22	6.29400 +0.07	6.54	6.25	6.25	1,407,334
07 Dec 22	6.22800 -0.29	6.50	6.07	6.48	2,727,347
06 Dec 22	6.51600 +0.06	6.90	6.40	6.55	4,050,718
05 Dec 22	6.45600 -3.74	8.00	6.31	6.31	8,521,156
02 Dec 22	10.20000 -0.22	10.57	10.06	10.40	333,397
01 Dec 22	10.41500 +0.27	10.63	10.30	10.41	357,550
30 Nov 22	10.14000 +0.22	10.14	9.78	9.93	389,589
29 Nov 22	9.92000 -0.08	10.10	9.85	10.05	153,287
28 Nov 22	10.00000 -0.25	10.28	9.96	10.16	141,222
25 Nov 22	10.25000 -0.09	10.36	10.10	10.35	194,908
24 Nov 22	10.33500 +0.11	10.51	10.21	10.21	174,363
23 Nov 22	10.22000 +0.04	10.23	9.99	10.15	170,597
22 Nov 22	10.18000 +0.01	10.22	9.92	10.10	192,963
21 Nov 22	10.17500 -0.31	10.43	10.05	10.41	274,466
18 Nov 22	10.49000 -0.02	10.63	10.33	10.50	250,724
17 Nov 22	10.51000 -0.27	10.84	10.25	10.73	496,054
16 Nov 22	10.78500 -0.47	11.21	10.74	11.20	225,236
15 Nov 22	11.25000 -0.23	11.55	11.10	11.49	440,806
14 Nov 22	11.48000 +0.14	11.52	11.15	11.44	509,030
11 Nov 22	11.33500 +1.45	11.65	10.06	10.12	1,466,933
10 Nov 22	9.88000 +0.72	9.88	8.90	9.06	728,802
09 Nov 22	9.15600 -0.16	9.31	9.04	9.20	216,216
08 Nov 22	9.32000 +0.12	9.43	9.10	9.16	336,391
07 Nov 22	9.19800 +0.49	9.20	8.62	8.64	536,524
04 Nov 22	8.70800 +0.22	8.80	8.41	8.50	374,295
03 Nov 22	8.48400 -0.43	8.80	8.42	8.80	642,579
02 Nov 22	8.91400 -0.36	9.30	8.90	9.27	324,576
01 Nov 22	9.27600 +0.42	9.39	8.85	8.92	597,279
31 Oct 22	8.85800 -0.01	8.95	8.75	8.90	284,982
28 Oct 22	8.87200 -0.30	9.05	8.81	8.99	268,638
27 Oct 22	9.17000 -0.10	9.39	9.01	9.19	327,805
26 Oct 22	9.26600 +0.08	9.30	9.05	9.14	383,763
25 Oct 22	9.18400 +0.36	9.24	8.77	8.87	403,174
24 Oct 22	8.82200 -0.04	8.95	8.64	8.95	439,747
21 Oct 22	8.85800 -0.22	9.08	8.63	8.93	437,319
20 Oct 22	9.08200 -0.04	9.46	8.92	9.10	512,740
19 Oct 22	9.12200 -0.22	9.58	8.75	9.39	1,355,273
18 Oct 22	9.33800 +0.10	9.58	9.22	9.30	427,567
17 Oct 22	9.23400 +0.23	9.31	8.78	8.82	551,231
14 Oct 22	9.00400 -0.18	9.43	8.70	9.18	774,592
13 Oct 22	9.18200 +0.01	9.38	8.75	9.12	436,886
12 Oct 22	9.17000 -0.27	9.40	9.04	9.40	348,040
11 Oct 22	9.43800 -0.22	9.62	9.17	9.61	277,463
10 Oct 22	9.65600 +0.03	9.99	9.44	9.56	200,308
07 Oct 22	9.63000 -0.12	9.97	9.60	9.83	346,050
06 Oct 22	9.75200 +0.17	9.84	9.56	9.63	287,667
05 Oct 22	9.58400 -0.38	10.02	9.56	9.89	432,878
04 Oct 22	9.96000 +0.75	9.99	9.30	9.36	517,516
03 Oct 22	9.20800 -0.02	9.27	8.71	9.07	422,946
30 Sep 22	9.22600 +0.25	9.23	8.82	9.00	692,360
29 Sep 22	8.97200 +0.12	9.13	8.80	8.88	780,842
28 Sep 22	8.85000 +0.28	8.85	8.30	8.33	534,364
27 Sep 22	8.56600 +0.25	8.71	8.41	8.46	494,810
26 Sep 22	8.31200 -0.23	8.77	8.31	8.46	412,564
23 Sep 22	8.53800 -0.10	8.66	8.32	8.66	649,938
22 Sep 22	8.64000 -0.67	9.08	8.56	9.01	638,194
21 Sep 22	9.30600 +0.13	9.38	9.01	9.02	407,458
20 Sep 22	9.17200 -0.57	9.78	9.04	9.75	462,418
19 Sep 22	9.74000 +0.03	9.81	9.50	9.68	211,516
16 Sep 22	9.71200 -0.39	10.00	9.53	10.00	347,219
15 Sep 22	10.10500 +0.10	10.22	9.92	9.99	265,001
14 Sep 22	10.00000 -0.10	10.27	9.88	9.91	345,854
13 Sep 22	10.10000 -0.22	10.61	10.10	10.34	512,226
12 Sep 22	10.32500 +0.26	10.45	10.10	10.13	371,465
09 Sep 22	10.06000 +0.34	10.08	9.73	9.73	405,185
08 Sep 22	9.71800 +0.26	9.72	9.22	9.50	297,301
07 Sep 22	9.45400 -0.03	9.50	9.26	9.50	273,626
06 Sep 22	9.48800 -0.06	9.86	9.36	9.58	251,736
05 Sep 22	9.54400 -0.43	9.64	9.40	9.61	356,964
02 Sep 22	9.97400 +0.55	9.97	9.48	9.49	344,444
01 Sep 22	9.42000 -0.19	9.53	9.21	9.48	664,458
31 Aug 22	9.61000 +0.00	9.84	9.57	9.57	230,659
30 Aug 22	9.60800 -0.04	9.89	9.47	9.65	248,031
29 Aug 22	9.65000 +0.07	9.79	9.23	9.41	374,791
26 Aug 22	9.58000 -0.16	9.97	9.57	9.82	338,365
25 Aug 22	9.74400 -0.17	10.12	9.72	10.00	437,101
24 Aug 22	9.91200 +0.10	9.93	9.61	9.79	189,912
23 Aug 22	9.81400 +0.04	10.09	9.60	9.74	305,098
22 Aug 22	9.77200 -0.54	10.35	9.72	10.20	353,354
19 Aug 22	10.31000 -0.46	10.77	10.29	10.74	352,356
18 Aug 22	10.77000 -0.30	11.15	10.67	11.08	355,798
17 Aug 22	11.07000 -0.31	11.42	10.98	11.35	428,810
16 Aug 22	11.38000 -0.19	11.61	11.23	11.56	318,547
15 Aug 22	11.57000 +0.14	11.65	11.40	11.51	539,305
12 Aug 22	11.43000 +0.01	11.52	11.23	11.40	290,839
11 Aug 22	11.42500 +0.55	11.44	11.00	11.00	519,727
10 Aug 22	10.88000 +0.49	10.88	10.17	10.32	424,367
09 Aug 22	10.38500 -0.30	10.85	10.36	10.77	435,123
08 Aug 22	10.69000 +0.11	10.74	10.50	10.63	429,903
05 Aug 22	10.57500 -0.07	10.85	10.36	10.66	604,398
04 Aug 22	10.64500 +0.30	10.82	10.24	10.30	662,373
03 Aug 22	10.34500 +0.77	10.40	9.60	9.60	545,894
02 Aug 22	9.57600 -0.20	9.76	9.38	9.76	319,786
01 Aug 22	9.77800 -0.12	9.95	9.64	9.90	293,488
29 Jul 22	9.89600 +0.46	10.02	9.57	9.57	673,743
28 Jul 22	9.43400 +0.12	9.64	9.29	9.35	417,480
27 Jul 22	9.31800 +0.22	9.37	9.01	9.17	510,719
26 Jul 22	9.10200 -0.50	9.64	9.10	9.61	532,044
25 Jul 22	9.60000 -0.24	9.93	9.60	9.85	364,302
22 Jul 22	9.84200 +0.10	10.12	9.56	9.80	449,773
21 Jul 22	9.74200 +0.01	9.86	9.56	9.69	503,657
20 Jul 22	9.73000 +0.01	10.04	9.63	9.79	602,442
19 Jul 22	9.72000 +0.35	9.75	9.29	9.35	505,679
18 Jul 22	9.37200 +0.48	9.48	8.93	8.93	943,780
15 Jul 22	8.89000 -0.12	9.17	8.83	9.07	580,070
14 Jul 22	9.01000 -0.12	9.41	8.87	9.15	569,005
13 Jul 22	9.13000 -0.21	9.35	8.83	9.18	824,099
12 Jul 22	9.33600 +0.09	9.39	8.93	9.08	491,543
11 Jul 22	9.24800 -0.47	9.64	9.12	9.28	512,772
08 Jul 22	9.72000 +0.48	9.76	9.15	9.21	711,817
07 Jul 22	9.24400 +0.11	9.33	9.06	9.22	378,028
06 Jul 22	9.13000 +0.58	9.18	8.59	8.71	778,616
05 Jul 22	8.54600 -0.19	9.03	8.49	8.80	539,749
04 Jul 22	8.73600 -0.44	9.30	8.69	9.24	658,450
01 Jul 22	9.17800 +0.10	9.31	8.79	8.92	540,896
30 Jun 22	9.08000 -0.28	9.27	8.74	9.20	995,941
29 Jun 22	9.35600 -0.52	9.69	9.22	9.69	918,158
28 Jun 22	9.88000 -0.18	10.23	9.88	10.10	550,100
27 Jun 22	10.06000 -0.05	10.24	9.97	10.11	378,959
24 Jun 22	10.11000 +0.26	10.15	9.81	9.85	404,037
23 Jun 22	9.85000 -0.22	10.23	9.66	9.87	547,654
22 Jun 22	10.07000 -0.13	10.18	9.16	9.80	1,428,805
21 Jun 22	10.20000 -0.15	10.34	9.66	10.34	1,779,151
20 Jun 22	10.35000 +0.14	10.60	10.18	10.27	372,462
17 Jun 22	10.21500 +0.55	10.25	9.70	9.70	620,753
16 Jun 22	9.67000 -0.82	10.49	9.50	10.45	904,593
15 Jun 22	10.49500 +0.19	10.56	10.26	10.33	566,323
14 Jun 22	10.30500 -0.06	10.81	10.18	10.59	867,736
13 Jun 22	10.37000 -1.64	11.73	10.35	11.73	1,791,605
10 Jun 22	12.01000 -0.87	12.84	12.01	12.82	622,356
09 Jun 22	12.88000 -0.50	13.47	12.88	13.27	517,642
08 Jun 22	13.38000 -0.28	13.71	13.34	13.63	355,521
07 Jun 22	13.66000 -0.41	13.90	13.53	13.89	306,998
06 Jun 22	14.07000 +0.55	14.07	13.58	13.58	357,251
03 Jun 22	13.52000 +0.10	13.92	13.45	13.57	333,389
02 Jun 22	13.42000 -0.03	13.58	13.20	13.52	411,628
01 Jun 22	13.45000 -0.52	14.10	13.44	14.04	607,941
31 May 22	13.97000 -0.27	14.20	13.82	14.10	1,376,568
30 May 22	14.24000 +0.61	14.32	13.88	13.88	428,555
27 May 22	13.63000 +0.48	13.77	13.13	13.21	490,454
26 May 22	13.15000 +0.38	13.15	12.73	12.83	312,036
25 May 22	12.77500 -0.34	13.37	12.60	13.17	414,467
24 May 22	13.11000 -0.20	13.51	13.00	13.11	517,506
23 May 22	13.31500 +0.05	13.56	12.91	13.55	500,775
20 May 22	13.26000 +0.26	13.67	13.12	13.15	380,724
19 May 22	13.00500 +0.12	13.16	12.57	12.73	439,446
18 May 22	12.88500 -0.66	13.56	12.87	13.56	648,971
17 May 22	13.55000 -0.14	14.03	13.44	13.50	525,017
16 May 22	13.68500 -0.17	14.11	13.54	13.76	348,267
13 May 22	13.86000 +0.85	13.95	13.40	13.40	608,463
12 May 22	13.01000 -0.89	13.53	12.69	13.48	736,581
11 May 22	13.89500 +0.20	13.98	13.45	13.76	409,284
10 May 22	13.70000 +0.11	14.10	13.69	13.92	467,479
09 May 22	13.58500 -0.81	14.32	13.48	14.11	639,496
06 May 22	14.39500 -0.67	14.95	14.30	14.93	846,531
05 May 22	15.06500 -0.86	16.35	15.05	16.31	601,702
04 May 22	15.92000 -0.27	16.18	15.85	16.12	309,636
03 May 22	16.19000 +0.03	16.49	15.98	16.16	259,986
02 May 22	16.15500 -0.27	16.31	15.66	16.24	252,122
29 Apr 22	16.42500 -0.12	16.85	16.28	16.66	396,807
28 Apr 22	16.54500 +0.35	17.07	15.88	16.31	758,737
27 Apr 22	16.19000 +0.67	16.71	15.56	16.02	1,124,270
26 Apr 22	15.52000 -0.48	16.23	15.50	16.06	792,488
25 Apr 22	16.00000 -1.00	16.80	15.80	16.67	859,084
22 Apr 22	17.00000 -1.11	17.73	16.89	17.73	618,648
21 Apr 22	18.11000 +0.57	18.40	17.45	17.72	595,649
20 Apr 22	17.54000 +0.34	17.83	17.08	17.36	430,962
19 Apr 22	17.20500 -0.19	17.37	16.76	17.30	257,126
14 Apr 22	17.40000 +0.32	17.42	16.94	17.18	219,995
13 Apr 22	17.07500 +0.28	17.09	16.54	16.70	223,020
12 Apr 22	16.80000 -0.10	17.00	16.36	16.63	289,274
11 Apr 22	16.89500 +0.06	17.32	16.25	16.80	493,552
08 Apr 22	16.84000 +0.03	16.95	16.36	16.93	661,180
07 Apr 22	16.81000 +0.27	16.94	16.55	16.80	559,796
06 Apr 22	16.53500 -0.84	17.36	16.50	17.33	629,652
05 Apr 22	17.37500 -0.54	18.02	17.24	17.99	567,016
04 Apr 22	17.91500 -0.37	18.60	17.73	18.42	525,597
01 Apr 22	18.28500 -0.09	18.60	18.10	18.55	225,253
31 Mar 22	18.38000 -0.44	19.12	18.35	18.84	269,166
30 Mar 22	18.82000 -0.71	19.74	18.56	19.67	766,481
29 Mar 22	19.53000 +0.95	19.80	18.85	18.91	647,995
28 Mar 22	18.58000 +0.01	19.24	18.36	18.80	478,587
25 Mar 22	18.57000 -0.29	19.56	18.57	18.94	449,191
24 Mar 22	18.86000 -0.30	19.12	18.75	18.90	233,471
23 Mar 22	19.16000 -0.10	19.32	18.73	19.25	377,462
22 Mar 22	19.26000 +0.02	19.64	18.90	19.37	665,009
21 Mar 22	19.24000 -0.42	19.57	18.90	19.46	447,221
18 Mar 22	19.66000 -0.16	19.88	19.35	19.75	354,259
17 Mar 22	19.82000 -0.02	21.08	19.73	20.00	882,088
16 Mar 22	19.84000 +0.59	20.18	19.38	19.70	898,973
15 Mar 22	19.25000 +0.28	19.64	18.16	18.75	870,769
14 Mar 22	18.97000 -0.23	19.62	18.77	19.40	496,801
11 Mar 22	19.20000 +0.60	20.00	18.50	18.65	730,317
10 Mar 22	18.60000 -0.23	19.07	18.35	18.80	675,907
09 Mar 22	18.83000 +1.41	18.83	17.83	17.94	947,029
08 Mar 22	17.42000 +0.64	17.78	16.45	16.45	834,237
07 Mar 22	16.78000 +0.29	17.27	15.54	15.60	890,214
04 Mar 22	16.49000 -0.83	17.49	16.40	17.00	975,322
03 Mar 22	17.32000 -1.54	19.10	17.32	18.71	600,546
02 Mar 22	18.86000 +0.40	19.21	18.04	18.30	875,178
01 Mar 22	18.46000 -0.12	19.16	18.04	18.66	745,876
28 Feb 22	18.58000 +0.76	18.67	17.22	17.23	649,030
25 Feb 22	17.82000 -0.04	18.08	16.98	17.88	750,581
24 Feb 22	17.86000 -0.44	18.05	16.86	17.05	1,015,698
23 Feb 22	18.30000 +2.62	19.05	17.43	17.51	2,054,007
22 Feb 22	15.68000 -0.42	16.16	15.23	15.35	602,897
21 Feb 22	16.10000 -0.54	16.88	15.81	16.74	414,873
18 Feb 22	16.64000 -0.47	17.10	16.64	17.04	256,225
17 Feb 22	17.11000 -0.20	17.46	16.93	17.31	265,844
16 Feb 22	17.31000 -0.03	17.60	17.06	17.40	418,039
15 Feb 22	17.34000 +1.02	17.34	16.14	16.16	585,780
14 Feb 22	16.32000 -0.58	16.55	15.77	16.55	798,712
11 Feb 22	16.90000 -0.33	17.28	16.80	17.05	358,338
10 Feb 22	17.23000 -0.07	17.62	17.02	17.42	413,041
09 Feb 22	17.30000 +0.09	17.62	17.21	17.33	422,958
08 Feb 22	17.21000 -0.89	17.99	16.83	17.99	742,574
07 Feb 22	18.10000 +0.48	18.22	17.38	17.73	419,587
04 Feb 22	17.62000 +0.42	18.01	17.34	17.75	629,098
03 Feb 22	17.20000 -0.97	18.01	17.20	18.00	410,663
02 Feb 22	18.17000 +0.20	18.53	18.11	18.28	332,978
01 Feb 22	17.97000 +1.07	18.06	17.16	17.18	602,748
31 Jan 22	16.90000 +0.36	17.21	16.70	16.97	445,222
28 Jan 22	16.54000 -0.88	17.52	16.44	17.30	730,530
27 Jan 22	17.42000 -0.12	17.74	16.86	17.06	378,200
26 Jan 22	17.54000 +0.74	17.98	16.87	16.99	640,405
25 Jan 22	16.80000 +0.09	17.50	16.34	17.17	783,408
24 Jan 22	16.71000 -2.22	18.82	16.38	18.70	1,709,247
21 Jan 22	18.93000 -0.47	19.28	18.74	19.20	537,776
20 Jan 22	19.40000 +0.64	19.69	18.73	18.87	499,857
19 Jan 22	18.76000 -0.01	19.14	18.21	18.51	382,503
18 Jan 22	18.77000 +0.29	19.05	18.34	18.34	490,260
17 Jan 22	18.48000 -0.27	18.95	18.10	18.85	574,896
14 Jan 22	18.75000 -0.02	18.87	18.61	18.72	462,210
13 Jan 22	18.77000 -0.31	19.22	18.74	19.01	505,715
12 Jan 22	19.08000 -0.06	19.52	19.01	19.31	511,192
11 Jan 22	19.14000 +0.39	19.40	18.80	19.17	763,895
10 Jan 22	18.75000 -0.25	19.21	18.45	19.10	895,269
07 Jan 22	19.00000 -0.82	20.02	18.83	20.00	927,263
06 Jan 22	19.82000 -1.94	21.00	19.03	20.98	2,425,504
05 Jan 22	21.76000 +0.50	22.12	20.70	21.30	702,620
04 Jan 22	21.26000 -0.96	22.46	21.24	22.26	556,346
03 Jan 22	22.22000 +1.98	22.50	20.28	20.28	676,662
30 Dec 21	20.24000 -0.28	20.88	20.24	20.38	174,624
29 Dec 21	20.52000 -0.30	20.74	20.10	20.66	238,397
28 Dec 21	20.82000 -0.88	21.68	20.78	21.50	363,438
27 Dec 21	21.70000 +0.42	21.70	20.94	21.30	282,821
23 Dec 21	21.28000 +0.28	21.42	20.86	21.02	364,165
22 Dec 21	21.00000 +1.02	21.02	19.95	20.00	361,277
21 Dec 21	19.98000 +0.06	20.32	19.79	20.08	338,911
20 Dec 21	19.92000 -0.05	19.99	19.30	19.30	397,917
17 Dec 21	19.97000 +0.50	20.08	19.12	19.38	1,192,856
16 Dec 21	19.47000 +0.60	20.14	19.35	19.50	526,419
15 Dec 21	18.87000 -0.13	19.20	18.63	18.96	301,688
14 Dec 21	19.00000 -0.49	19.74	18.96	19.54	310,982
13 Dec 21	19.49000 -0.05	20.02	19.45	19.65	256,104
10 Dec 21	19.54000 -0.56	20.14	19.42	20.10	371,129
09 Dec 21	20.10000 +0.10	20.28	20.06	20.10	227,895
08 Dec 21	20.00000 -0.72	20.90	19.99	20.60	378,265
07 Dec 21	20.72000 +1.66	20.80	19.39	19.40	737,749
06 Dec 21	19.06000 -0.45	20.16	18.83	20.02	908,678
03 Dec 21	19.51000 -1.99	21.76	19.41	21.68	849,484
02 Dec 21	21.50000 +0.04	21.62	21.16	21.34	425,242
01 Dec 21	21.46000 +0.24	21.78	21.36	21.50	413,395
30 Nov 21	21.22000 -0.62	21.94	21.22	21.62	668,589
29 Nov 21	21.84000 +0.30	22.68	21.56	21.56	675,352
26 Nov 21	21.54000 -0.16	21.94	20.52	20.76	990,281
25 Nov 21	21.70000 +1.90	21.82	19.83	19.83	1,356,727
24 Nov 21	19.80000 +0.74	19.80	19.09	19.26	754,955
23 Nov 21	19.06000 +0.35	19.66	18.37	18.83	1,142,915
22 Nov 21	18.71000 -2.51	21.48	18.70	21.26	1,056,117
19 Nov 21	21.22000 +2.77	21.38	18.40	18.45	1,804,796
18 Nov 21	18.45000 -0.05	19.07	17.93	18.42	1,227,032
17 Nov 21	18.50000 +0.00	18.68	18.36	18.49	334,278
16 Nov 21	18.50000 +0.00	18.69	18.31	18.61	437,464
15 Nov 21	18.50000 +0.02	18.67	18.38	18.50	322,801
12 Nov 21	18.48000 -0.42	19.00	18.35	19.00	470,215
11 Nov 21	18.90000 +1.10	18.93	17.78	17.92	901,777
10 Nov 21	17.80000 -0.10	18.11	17.14	17.89	1,507,171
09 Nov 21	17.90000 -1.19	19.34	17.87	19.05	1,590,164
08 Nov 21	19.09000 -0.70	19.94	19.08	19.67	492,421
05 Nov 21	19.79000 -0.87	20.62	19.62	20.62	766,870
04 Nov 21	20.66000 -0.18	21.60	20.54	21.00	553,666
03 Nov 21	20.84000 +1.10	20.88	19.74	19.74	690,469
02 Nov 21	19.74000 -0.32	20.08	19.73	20.08	156,839
01 Nov 21	20.06000 +0.40	20.16	19.73	19.86	309,023
29 Oct 21	19.66000 -0.13	19.96	19.56	19.56	496,459
28 Oct 21	19.79000 -0.01	20.06	19.48	19.84	386,633
27 Oct 21	19.80000 -0.74	20.72	19.60	20.42	629,567
26 Oct 21	20.54000 +0.24	20.64	20.28	20.32	255,211
25 Oct 21	20.30000 -0.54	20.90	20.28	20.90	382,620
22 Oct 21	20.84000 +0.32	21.06	20.40	20.60	591,180
21 Oct 21	20.52000 +0.82	20.78	19.44	19.47	623,562
20 Oct 21	19.70000 +0.50	19.95	19.20	19.41	699,806
19 Oct 21	19.20000 +0.27	19.44	18.95	18.97	239,451
18 Oct 21	18.93000 -0.05	19.18	18.63	19.00	346,598
15 Oct 21	18.98000 +0.39	18.98	18.44	18.76	328,356
14 Oct 21	18.59000 +0.12	18.93	18.43	18.73	518,678
13 Oct 21	18.47000 +0.49	18.78	17.93	18.02	371,327
12 Oct 21	17.98000 -0.02	18.05	17.54	17.75	366,647
11 Oct 21	18.00000 -0.15	18.27	17.91	18.00	239,854
08 Oct 21	18.15000 -0.36	18.60	18.00	18.59	279,043
07 Oct 21	18.51000 +1.16	18.63	17.55	17.58	481,358
06 Oct 21	17.35000 -0.71	17.93	17.11	17.93	683,440
05 Oct 21	18.06000 +0.24	18.14	17.73	17.80	479,504
04 Oct 21	17.82000 -0.30	18.24	17.68	18.20	625,264
01 Oct 21	18.12000 -0.26	18.48	17.78	18.18	626,605
30 Sep 21	18.38000 -0.04	19.03	18.38	18.55	508,929
29 Sep 21	18.42000 -0.10	18.86	18.31	18.71	625,302
28 Sep 21	18.52000 -1.05	19.57	18.16	19.55	769,377
27 Sep 21	19.57000 -0.15	20.04	19.31	19.86	410,105
24 Sep 21	19.72000 -0.10	19.75	19.47	19.73	310,566
23 Sep 21	19.82000 +0.23	20.10	19.60	19.66	441,396
22 Sep 21	19.59000 +0.13	19.77	19.51	19.60	509,633
21 Sep 21	19.46000 +0.66	19.60	18.88	19.00	516,592
20 Sep 21	18.80000 -0.78	19.39	18.62	19.24	545,674
17 Sep 21	19.58000 +0.47	19.77	19.15	19.26	2,332,619
16 Sep 21	19.11000 -0.49	19.95	19.03	19.65	469,604
15 Sep 21	19.60000 +0.47	19.65	18.51	19.00	833,479
14 Sep 21	19.13000 -0.80	19.86	19.01	19.81	784,026
13 Sep 21	19.93000 -0.71	20.72	19.72	20.60	571,171
10 Sep 21	20.64000 -0.20	21.12	20.64	20.92	375,407
09 Sep 21	20.84000 -0.54	21.20	20.58	21.20	443,089
08 Sep 21	21.38000 -0.54	21.98	21.10	21.98	350,926
07 Sep 21	21.92000 -0.72	22.76	21.82	22.64	399,908
06 Sep 21	22.64000 +0.52	22.84	22.20	22.28	471,017
03 Sep 21	22.12000 -0.42	22.46	21.74	22.46	715,291
02 Sep 21	22.54000 -67.81	22.92	22.40	22.70	517,958
01 Sep 21	90.35000 +2.35	90.55	88.30	88.30	332,488
31 Aug 21	88.00000 -2.00	92.20	87.65	90.65	701,876
30 Aug 21	90.00000 +2.70	90.90	87.00	87.65	575,160
27 Aug 21	87.30000 -1.50	89.00	86.65	88.70	287,028
26 Aug 21	88.80000 -1.20	90.25	88.70	89.70	210,812
25 Aug 21	90.00000 +1.80	90.80	87.95	87.95	381,268
24 Aug 21	88.20000 +0.50	89.45	87.85	88.00	288,516
23 Aug 21	87.70000 +1.20	87.90	86.45	87.10	363,056
20 Aug 21	86.50000 +0.75	87.20	83.10	85.50	376,156
19 Aug 21	85.75000 -1.40	86.85	84.35	85.45	414,632
18 Aug 21	87.15000 +0.05	88.80	86.70	87.45	306,884
17 Aug 21	87.10000 +0.60	88.10	86.20	86.50	328,840
16 Aug 21	86.50000 -2.70	88.95	86.05	88.80	370,248
13 Aug 21	89.20000 -1.30	92.05	88.90	90.55	595,500
12 Aug 21	90.50000 -1.30	92.45	89.55	91.60	430,516
11 Aug 21	91.80000 +1.80	92.50	89.15	90.05	524,300
10 Aug 21	90.00000 +2.85	90.55	86.85	86.90	718,612
09 Aug 21	87.15000 +1.15	87.80	84.25	85.00	468,396
06 Aug 21	86.00000 -1.20	87.35	84.90	87.00	614,564
05 Aug 21	87.20000 +4.15	87.35	82.55	83.40	1,006,412
04 Aug 21	83.05000 +0.30	86.10	83.05	83.30	812,880
03 Aug 21	82.75000 -3.35	86.75	81.95	85.60	2,128,876
02 Aug 21	86.10000 -15.90	97.25	84.55	96.50	4,271,536
30 Jul 21	102.00000 -1.00	103.00	100.70	101.60	152,040
29 Jul 21	103.00000 +1.80	103.40	101.00	101.30	245,816
28 Jul 21	101.20000 +0.70	101.80	98.35	100.20	232,152
27 Jul 21	100.50000 -1.30	102.40	100.50	101.30	267,424
26 Jul 21	101.80000 +0.40	102.60	100.40	100.50	208,132
23 Jul 21	101.40000 -0.60	102.40	99.35	102.20	328,664
22 Jul 21	102.00000 +3.80	103.20	98.70	98.90	411,272
21 Jul 21	98.20000 +2.20	98.65	95.20	96.80	362,924
20 Jul 21	96.00000 -1.10	97.70	94.20	97.25	389,436
19 Jul 21	97.10000 -1.80	97.85	94.95	97.75	516,220
16 Jul 21	98.90000 -2.00	101.00	98.30	101.00	390,176
15 Jul 21	100.90000 -1.90	102.80	99.40	102.80	544,696
14 Jul 21	102.80000 -4.50	108.00	100.90	107.40	561,364
13 Jul 21	107.30000 -0.20	107.80	104.30	107.30	411,032
12 Jul 21	107.50000 +1.00	108.20	105.80	106.60	205,576
09 Jul 21	106.50000 -0.10	108.30	104.60	107.30	340,796
08 Jul 21	106.60000 -3.50	110.00	105.20	109.10	512,828
07 Jul 21	110.10000 -2.10	112.80	108.00	112.40	546,808
06 Jul 21	112.20000 -4.00	116.30	111.50	114.10	535,200
05 Jul 21	116.20000 +2.30	117.50	113.60	113.90	366,880
02 Jul 21	113.90000 -0.30	115.00	110.20	114.50	583,004
01 Jul 21	114.20000 +0.70	115.20	113.30	114.20	166,900
30 Jun 21	113.50000 -3.60	118.80	112.90	117.90	281,260
29 Jun 21	117.10000 +3.40	118.30	113.60	114.50	367,668
28 Jun 21	113.70000 +1.60	114.40	111.30	111.90	318,728
25 Jun 21	112.10000 +3.30	112.30	108.90	109.20	214,408
24 Jun 21	108.80000 +0.20	110.50	107.50	108.90	404,384
23 Jun 21	108.60000 -1.70	110.50	108.00	110.50	287,108
22 Jun 21	110.30000 -0.10	110.30	106.70	109.40	288,348
21 Jun 21	110.40000 +0.00	110.40	107.50	109.80	213,632
18 Jun 21	110.40000 -2.60	116.80	109.20	113.80	552,100
17 Jun 21	113.00000 +1.90	113.20	110.30	110.30	240,916
16 Jun 21	111.10000 +1.10	111.90	108.60	110.40	324,980
15 Jun 21	110.00000 +2.70	110.10	106.70	108.00	235,372
14 Jun 21	107.30000 +1.00	109.80	106.90	106.90	274,344
11 Jun 21	106.30000 +3.70	106.80	102.80	102.80	249,536
10 Jun 21	102.60000 +0.70	102.80	99.70	102.20	260,452
09 Jun 21	101.90000 -2.50	104.90	101.00	104.90	223,888
08 Jun 21	104.40000 -1.30	106.20	104.00	106.20	183,016
07 Jun 21	105.70000 -2.00	107.70	105.00	107.70	201,232
04 Jun 21	107.70000 +3.00	107.90	104.20	104.70	214,864
03 Jun 21	104.70000 -1.60	106.70	103.50	105.70	252,360
02 Jun 21	106.30000 -0.40	109.30	105.20	107.00	242,076
01 Jun 21	106.70000 +3.90	107.10	102.80	103.70	372,548
31 May 21	102.80000 -0.40	104.80	101.90	103.20	277,672
28 May 21	103.20000 -0.80	104.60	101.70	104.50	427,612
27 May 21	104.00000 -6.50	111.30	102.80	111.30	2,681,856
26 May 21	110.50000 +0.30	115.20	109.80	112.50	564,376
25 May 21	110.20000 +13.25	114.90	105.60	106.50	1,139,864
21 May 21	96.95000 -1.05	98.65	95.40	97.50	341,500
20 May 21	98.00000 +1.45	98.00	95.70	96.25	277,768
19 May 21	96.55000 -1.20	97.75	95.00	97.75	418,724
18 May 21	97.75000 +2.35	97.75	92.50	96.75	509,048
17 May 21	95.40000 +1.70	96.00	92.40	94.70	506,256
14 May 21	93.70000 -0.80	95.60	91.75	95.00	361,800
13 May 21	94.50000 -0.55	94.90	91.35	93.90	313,976
12 May 21	95.05000 -1.95	97.55	94.65	96.30	349,384
11 May 21	97.00000 -1.45	98.95	93.90	98.50	445,556
10 May 21	98.45000 -1.75	102.20	97.05	101.30	256,668
07 May 21	100.20000 +0.20	100.70	98.75	100.30	274,924
06 May 21	100.00000 -4.10	104.80	98.20	104.70	314,012
05 May 21	104.10000 +4.45	104.40	100.70	101.50	293,544
04 May 21	99.65000 -7.35	106.70	98.35	106.60	699,540
03 May 21	107.00000 +0.30	107.20	104.40	106.80	213,636
30 Apr 21	106.70000 -0.70	108.00	104.70	108.00	341,948
29 Apr 21	107.40000 -3.40	112.60	106.60	111.10	275,452
28 Apr 21	110.80000 -2.60	114.10	110.20	114.10	367,372
27 Apr 21	113.40000 +4.80	114.70	110.00	110.20	454,996
26 Apr 21	108.60000 +2.00	110.20	106.40	107.50	212,336
23 Apr 21	106.60000 +0.70	106.90	105.00	105.10	174,472
22 Apr 21	105.90000 +1.40	107.50	103.00	106.60	399,272
21 Apr 21	104.50000 -2.50	109.60	103.90	108.40	458,688
20 Apr 21	107.00000 +0.90	111.70	104.30	108.20	636,380
19 Apr 21	106.10000 +0.00	111.80	103.20	109.90	721,608
16 Apr 21	106.10000 +2.70	108.90	102.00	105.70	635,748
15 Apr 21	103.40000 +11.05	105.80	91.45	92.90	1,438,920
14 Apr 21	92.35000 -1.40	94.10	91.60	93.55	362,216
13 Apr 21	93.75000 +5.10	93.80	88.10	88.50	432,108
12 Apr 21	88.65000 -0.80	90.95	88.25	89.95	394,844
09 Apr 21	89.45000 +4.35	90.70	85.50	85.70	512,636
08 Apr 21	85.10000 +3.75	85.65	81.30	81.60	336,460
07 Apr 21	81.35000 +0.45	82.05	80.50	80.50	283,048
06 Apr 21	80.90000 -2.30	83.45	80.00	83.45	416,232
01 Apr 21	83.20000 +4.20	83.50	78.95	79.40	552,304
31 Mar 21	79.00000 +1.00	79.80	76.90	78.00	235,284
30 Mar 21	78.00000 +0.50	79.30	77.40	77.90	306,944
29 Mar 21	77.50000 -2.50	81.00	76.40	80.60	225,356
26 Mar 21	80.00000 +2.70	80.50	78.00	78.00	276,328
25 Mar 21	77.30000 -2.00	79.10	76.90	78.60	351,516
24 Mar 21	79.30000 +0.80	79.40	77.30	77.90	225,040
23 Mar 21	78.50000 -1.20	80.20	78.50	79.80	122,912
22 Mar 21	79.70000 -0.10	79.80	77.20	79.20	251,716
19 Mar 21	79.80000 -2.30	81.70	79.30	81.20	206,944
18 Mar 21	82.10000 +1.80	82.40	80.30	80.30	146,424
17 Mar 21	80.30000 -0.70	81.80	79.20	81.40	192,464
16 Mar 21	81.00000 -0.20	81.90	80.70	81.50	253,152
15 Mar 21	81.20000 -0.80	82.90	80.40	82.30	200,344
12 Mar 21	82.00000 -2.30	84.10	81.70	84.10	194,032
11 Mar 21	84.30000 +1.80	84.40	82.70	83.30	310,964
10 Mar 21	82.50000 +3.40	83.20	77.70	80.00	565,600
09 Mar 21	79.10000 +2.90	79.30	75.00	76.70	380,780
08 Mar 21	76.20000 +1.40	76.40	71.90	75.00	507,092
05 Mar 21	74.80000 -6.00	79.40	73.80	79.40	1,075,312
04 Mar 21	80.80000 -4.70	85.70	80.30	85.50	863,876
03 Mar 21	85.50000 -0.50	87.10	84.70	86.80	502,512
02 Mar 21	86.00000 -3.10	89.80	85.20	88.90	541,768
01 Mar 21	89.10000 +1.70	89.60	86.70	88.70	302,268
26 Feb 21	87.40000 -0.60	87.70	84.50	85.50	572,892
25 Feb 21	88.00000 -2.40	91.50	87.70	90.50	301,788
24 Feb 21	90.40000 +2.60	91.50	88.50	89.50	386,748
23 Feb 21	87.80000 -2.10	90.50	81.10	90.00	1,081,896
22 Feb 21	89.90000 -1.90	94.40	88.60	93.30	448,820
19 Feb 21	91.80000 +2.50	92.50	88.10	89.00	197,916
18 Feb 21	89.30000 +0.30	90.90	87.80	88.70	281,360
17 Feb 21	89.00000 -1.70	90.40	85.30	89.50	448,812
16 Feb 21	90.70000 -0.60	92.30	89.60	90.90	379,512
15 Feb 21	91.30000 -0.20	92.40	89.90	92.30	203,260
12 Feb 21	91.50000 +0.80	91.90	90.30	90.60	217,400
11 Feb 21	90.70000 -0.20	92.20	90.40	91.00	178,176
10 Feb 21	90.90000 +0.50	91.70	89.80	91.30	250,916
09 Feb 21	90.40000 -0.60	91.70	89.50	91.70	275,012
08 Feb 21	91.00000 +1.20	95.90	90.20	95.70	731,140
05 Feb 21	89.80000 +2.40	92.50	88.70	90.00	811,912
04 Feb 21	87.40000 +1.40	89.50	86.70	88.80	807,804
03 Feb 21	86.00000 +5.60	86.10	82.10	83.30	918,452
02 Feb 21	80.40000 +3.20	81.40	77.80	78.00	795,428
01 Feb 21	77.20000 +1.10	79.60	75.50	78.20	432,288
29 Jan 21	76.10000 +2.50	76.90	72.10	73.10	501,264
28 Jan 21	73.60000 +1.70	73.80	70.50	71.20	271,364
27 Jan 21	71.90000 -0.20	72.50	70.40	72.50	364,128
26 Jan 21	72.10000 +1.10	74.00	70.30	70.80	337,076
25 Jan 21	71.00000 -0.70	73.30	70.90	72.60	313,332
22 Jan 21	71.70000 +0.30	72.20	70.20	71.40	190,428
21 Jan 21	71.40000 +1.20	72.30	70.30	70.90	244,300
20 Jan 21	70.20000 +1.00	71.90	69.00	69.60	191,516
19 Jan 21	69.20000 +0.20	70.50	68.90	69.00	164,396
18 Jan 21	69.00000 +2.00	69.30	67.00	67.00	227,416
15 Jan 21	67.00000 -0.20	67.80	66.60	67.60	183,144
14 Jan 21	67.20000 +1.00	67.60	65.60	66.80	140,836
13 Jan 21	66.20000 -0.30	67.20	64.10	67.10	210,312
12 Jan 21	66.50000 +1.90	68.40	65.70	65.70	318,152
11 Jan 21	64.60000 -1.50	68.30	64.20	66.50	420,032
08 Jan 21	66.10000 +0.50	67.10	65.00	66.30	296,348
07 Jan 21	65.60000 +1.40	66.00	63.90	64.90	217,820
06 Jan 21	64.20000 +0.10	64.90	63.30	64.30	149,340
05 Jan 21	64.10000 +1.00	64.30	62.30	63.60	230,132
04 Jan 21	63.10000 -0.40	64.70	62.60	64.60	350,340
30 Dec 20	63.50000 +0.90	64.00	62.50	62.60	139,488
29 Dec 20	62.60000 +3.10	63.30	59.90	60.00	259,668
28 Dec 20	59.50000 -1.60	61.70	58.80	61.70	204,652
23 Dec 20	61.10000 +0.80	63.00	60.60	60.90	297,636
22 Dec 20	60.30000 +1.70	61.00	59.10	59.10	164,048
21 Dec 20	58.60000 -0.40	59.80	56.10	58.80	324,680
18 Dec 20	59.00000 -0.70	59.50	58.30	58.50	475,000
17 Dec 20	59.70000 +1.40	60.30	58.60	59.60	246,236
16 Dec 20	58.30000 +0.80	59.60	57.80	57.90	259,916
15 Dec 20	57.50000 +2.40	58.30	55.10	55.50	280,668
14 Dec 20	55.10000 +1.80	55.50	53.50	54.00	207,800
11 Dec 20	53.30000 -1.50	55.40	52.90	54.80	182,492
10 Dec 20	54.80000 +1.00	55.40	53.80	54.30	195,960
09 Dec 20	53.80000 -0.30	54.10	52.90	54.00	267,844
08 Dec 20	54.10000 -0.90	55.40	53.90	55.10	127,132
07 Dec 20	55.00000 -0.20	55.80	54.90	55.50	154,212
04 Dec 20	55.20000 +0.00	56.70	55.10	55.60	301,740
03 Dec 20	55.20000 -0.50	57.20	55.20	56.20	278,320
02 Dec 20	55.70000 -1.20	57.00	55.00	57.00	228,372
01 Dec 20	56.90000 +0.90	57.50	56.50	57.00	179,752
30 Nov 20	56.00000 +1.70	56.20	54.00	54.20	1,201,012
27 Nov 20	54.30000 +1.40	54.40	52.60	52.80	380,012
26 Nov 20	52.90000 +1.10	53.10	51.80	52.10	193,700
25 Nov 20	51.80000 -0.30	52.90	51.50	52.60	203,212
24 Nov 20	52.10000 -0.90	53.20	51.80	53.20	197,592
23 Nov 20	53.00000 -0.30	53.60	52.70	53.30	263,956
20 Nov 20	53.30000 +0.10	53.70	52.80	53.30	208,416
19 Nov 20	53.20000 +0.20	53.50	51.70	53.00	229,020
18 Nov 20	53.00000 +1.00	53.30	51.30	52.20	280,792
17 Nov 20	52.00000 +1.40	52.50	50.40	51.00	209,576
16 Nov 20	50.60000 -0.40	51.70	49.70	50.80	274,128
13 Nov 20	51.00000 +0.10	51.40	50.30	50.50	184,140
12 Nov 20	50.90000 +0.00	51.50	50.50	50.60	96,756
11 Nov 20	50.90000 +2.55	51.20	48.50	48.50	397,520
10 Nov 20	48.35000 -0.15	49.70	47.60	48.65	539,472
09 Nov 20	48.50000 -2.00	51.80	48.50	51.80	363,872
06 Nov 20	50.50000 -0.40	51.10	49.60	50.50	146,228
05 Nov 20	50.90000 -0.10	52.10	50.70	50.70	404,168
04 Nov 20	51.00000 +1.95	51.10	48.30	49.45	435,408
03 Nov 20	49.05000 +2.60	49.65	46.85	46.95	536,988
02 Nov 20	46.45000 +0.45	46.80	45.35	46.50	221,748
30 Oct 20	46.00000 +1.40	46.50	43.85	44.35	318,768
29 Oct 20	44.60000 +0.15	44.95	44.00	44.20	157,256
28 Oct 20	44.45000 -0.55	45.20	43.75	44.65	489,544
27 Oct 20	45.00000 +1.90	45.50	42.75	43.45	453,836
26 Oct 20	43.10000 +0.40	43.45	42.15	42.80	297,216
23 Oct 20	42.70000 +0.20	43.15	42.45	42.60	167,328
22 Oct 20	42.50000 -1.05	43.60	42.15	43.60	163,040
21 Oct 20	43.55000 -1.45	45.65	43.35	45.15	230,316
20 Oct 20	45.00000 -0.60	45.65	44.75	45.65	169,656
19 Oct 20	45.60000 +1.60	46.00	43.75	44.05	226,676
16 Oct 20	44.00000 -0.75	45.05	43.75	45.05	143,656
15 Oct 20	44.75000 -1.15	46.05	44.15	46.05	224,908
14 Oct 20	45.90000 +0.05	46.50	45.70	45.95	103,376
13 Oct 20	45.85000 -1.60	48.00	45.35	47.85	244,160
12 Oct 20	47.45000 +1.75	47.80	45.80	46.00	398,188
09 Oct 20	45.70000 -0.25	46.05	44.80	46.05	171,624
08 Oct 20	45.95000 +0.30	46.35	44.95	46.25	302,132
07 Oct 20	45.65000 +1.50	45.70	43.75	43.95	209,852
06 Oct 20	44.15000 +0.30	44.60	43.70	44.00	206,668
05 Oct 20	43.85000 +0.30	44.25	43.40	43.80	114,048
02 Oct 20	43.55000 +1.05	44.00	42.00	42.05	223,328
01 Oct 20	42.50000 -0.15	43.15	42.00	42.55	127,484
30 Sep 20	42.65000 -0.10	42.90	41.85	42.45	209,580
29 Sep 20	42.75000 -1.00	44.20	41.90	43.50	234,380
28 Sep 20	43.75000 +1.30	43.90	42.20	42.30	245,856
25 Sep 20	42.45000 +0.00	43.30	41.50	42.10	241,760
24 Sep 20	42.45000 -0.25	43.00	41.70	42.50	263,316
23 Sep 20	42.70000 +0.50	43.45	42.25	42.40	193,800
22 Sep 20	42.20000 -0.30	43.50	41.95	42.25	278,240
21 Sep 20	42.50000 -0.05	43.05	42.00	42.45	304,304
18 Sep 20	42.55000 -0.50	43.75	42.55	43.40	628,652
17 Sep 20	43.05000 -0.50	43.85	42.55	43.50	179,072
16 Sep 20	43.55000 -1.40	45.45	43.25	45.45	235,884
15 Sep 20	44.95000 -0.15	46.75	44.50	45.05	416,388
14 Sep 20	45.10000 +3.40	46.10	42.80	43.00	1,068,904
11 Sep 20	41.70000 +1.25	43.00	40.35	40.40	318,220
10 Sep 20	40.45000 -0.95	41.70	39.50	41.50	352,236
09 Sep 20	41.40000 +2.65	42.65	39.50	40.30	414,400
08 Sep 20	38.75000 -1.80	40.85	38.75	40.85	308,224
07 Sep 20	40.55000 +0.20	41.20	40.05	40.30	114,820
04 Sep 20	40.35000 +0.30	41.00	39.70	40.35	285,052
03 Sep 20	40.05000 -2.20	42.50	40.05	42.45	303,720
02 Sep 20	42.25000 +0.70	42.40	41.40	41.40	281,784
01 Sep 20	41.55000 +0.90	42.20	40.55	40.90	214,456
31 Aug 20	40.65000 +0.20	41.00	39.85	40.30	230,396
28 Aug 20	40.45000 +1.05	40.70	38.95	39.65	258,740
27 Aug 20	39.40000 -2.40	41.50	39.30	41.50	223,088
26 Aug 20	41.80000 +0.55	41.80	40.85	41.45	118,828
25 Aug 20	41.25000 -0.50	42.55	40.80	41.95	242,412
24 Aug 20	41.75000 +0.15	42.35	41.50	41.85	125,588
21 Aug 20	41.60000 +0.00	42.50	41.40	42.00	318,516
20 Aug 20	41.60000 +0.30	41.85	40.35	41.05	186,644
19 Aug 20	41.30000 +0.70	41.50	40.40	40.95	179,200
18 Aug 20	40.60000 +0.70	40.75	39.50	40.10	223,368
17 Aug 20	39.90000 +0.30	40.35	39.55	39.65	127,476
14 Aug 20	39.60000 -0.30	40.00	39.40	39.95	141,764
13 Aug 20	39.90000 -0.30	40.90	39.90	40.10	109,208
12 Aug 20	40.20000 -0.60	41.25	39.30	40.75	196,360
11 Aug 20	40.80000 +3.50	41.00	38.35	38.60	346,328
10 Aug 20	37.30000 -0.50	38.20	37.15	38.20	166,552
07 Aug 20	37.80000 -0.20	38.15	36.70	37.70	215,324
06 Aug 20	38.00000 +0.05	38.60	37.70	37.70	122,684
05 Aug 20	37.95000 -0.60	38.55	37.45	38.55	156,932
04 Aug 20	38.55000 -0.45	39.35	38.10	39.35	219,640
03 Aug 20	39.00000 +1.10	39.35	37.90	38.30	177,860
31 Jul 20	37.90000 +1.60	38.35	37.00	37.00	337,256
30 Jul 20	36.30000 -1.85	38.00	35.90	37.90	390,608
29 Jul 20	38.15000 +0.35	38.65	37.50	37.65	228,792
28 Jul 20	37.80000 -1.05	39.25	37.80	38.95	164,820
27 Jul 20	38.85000 +0.85	38.85	38.00	38.35	215,812
24 Jul 20	38.00000 -1.55	39.35	37.35	39.30	480,232
23 Jul 20	39.55000 -1.80	41.65	38.90	41.65	289,972
22 Jul 20	41.35000 +0.30	41.80	40.50	40.95	391,948
21 Jul 20	41.05000 +1.35	41.30	39.30	39.70	707,664
20 Jul 20	39.70000 +0.30	40.15	38.80	39.90	268,008
17 Jul 20	39.40000 +0.80	39.60	38.20	38.70	377,340
16 Jul 20	38.60000 +0.05	40.05	38.20	39.55	497,508
15 Jul 20	38.55000 -0.50	39.70	38.30	39.65	293,192
14 Jul 20	39.05000 -1.25	40.35	39.05	40.35	252,972
13 Jul 20	40.30000 +0.90	40.45	38.90	40.00	376,496
10 Jul 20	39.40000 -1.70	41.30	39.40	40.65	425,160
09 Jul 20	41.10000 -0.40	41.70	40.85	41.50	332,132
08 Jul 20	41.50000 -0.50	42.50	41.15	42.10	496,644
07 Jul 20	42.00000 -0.95	43.00	41.65	42.60	641,032
06 Jul 20	42.95000 +0.95	43.70	41.85	42.90	996,208
03 Jul 20	42.00000 -5.15	44.25	40.65	44.00	2,351,120
02 Jul 20	47.15000 +1.70	47.15	44.60	46.15	647,656
01 Jul 20	45.45000 -0.05	46.95	44.50	46.65	344,264
30 Jun 20	45.50000 +3.25	46.85	43.25	43.50	768,292
29 Jun 20	42.25000 +0.55	43.65	41.75	41.95	274,852
26 Jun 20	41.70000 +0.00	43.15	41.40	41.95	276,668
25 Jun 20	41.70000 -0.35	42.55	41.30	42.20	223,208
24 Jun 20	42.05000 -0.30	43.30	42.05	42.55	142,504
23 Jun 20	42.35000 +0.40	43.30	42.00	42.25	185,300
22 Jun 20	41.95000 -0.45	42.75	41.05	42.00	356,536
19 Jun 20	42.40000 +0.30	42.75	41.20	42.35	276,788
18 Jun 20	42.10000 -1.30	44.00	41.95	43.45	214,132
17 Jun 20	43.40000 +1.15	43.40	41.50	42.65	563,764
16 Jun 20	42.25000 -0.45	43.60	41.75	43.50	373,160
15 Jun 20	42.70000 +0.20	43.10	40.75	41.75	492,344
12 Jun 20	42.50000 +1.50	42.55	39.95	40.20	244,872
11 Jun 20	41.00000 -0.40	41.65	39.80	41.65	298,356
10 Jun 20	41.40000 +1.95	42.30	40.10	40.10	522,528
09 Jun 20	39.45000 +0.25	39.55	38.15	39.55	252,824
08 Jun 20	39.20000 +0.80	39.40	37.30	39.00	557,732
05 Jun 20	38.40000 -0.90	40.10	37.95	40.10	652,928
04 Jun 20	39.30000 +1.80	41.20	37.05	37.65	1,589,460
03 Jun 20	37.50000 +3.05	37.75	35.05	35.70	1,221,844
02 Jun 20	34.45000 +3.20	34.65	31.20	31.90	1,464,052
29 May 20	31.25000 +0.55	31.70	30.55	30.55	318,392
28 May 20	30.70000 +0.45	31.00	30.30	30.35	248,004
27 May 20	30.25000 -0.30	30.90	30.05	30.75	134,508
26 May 20	30.55000 +0.15	30.85	30.05	30.50	219,528
25 May 20	30.40000 +0.40	30.65	29.95	30.00	177,016
22 May 20	30.00000 -0.45	31.00	29.80	31.00	168,224
21 May 20	30.45000 -0.65	31.40	30.15	31.25	100,116
20 May 20	31.10000 -0.30	31.45	30.75	31.35	122,316
19 May 20	31.40000 +0.40	31.60	31.00	31.05	196,744
18 May 20	31.00000 +0.60	31.55	30.90	31.10	268,272
15 May 20	30.40000 +0.15	31.10	30.35	30.50	250,480
14 May 20	30.25000 +0.00	30.95	29.90	30.20	197,544
13 May 20	30.25000 -0.85	31.00	30.10	31.00	153,268
12 May 20	31.10000 +0.20	31.55	30.60	30.90	252,040
11 May 20	30.90000 -0.70	31.85	30.65	31.80	344,392
08 May 20	31.60000 +0.95	31.95	30.65	30.75	763,628
07 May 20	30.65000 +0.70	30.75	30.05	30.05	717,480
06 May 20	29.95000 +1.00	30.70	29.15	29.30	872,292
05 May 20	28.95000 +0.70	29.45	28.50	28.50	313,964
04 May 20	28.25000 -0.40	28.80	27.30	28.80	152,884
30 Apr 20	28.65000 -0.65	29.60	28.65	29.35	334,272
29 Apr 20	29.30000 +0.15	29.60	28.95	29.15	228,672
28 Apr 20	29.15000 +0.15	29.65	28.75	28.90	284,796
27 Apr 20	29.00000 +0.40	29.30	28.75	29.00	540,844
24 Apr 20	28.60000 -0.15	29.30	28.40	28.60	160,004
23 Apr 20	28.75000 -0.90	29.70	28.50	29.40	317,920
22 Apr 20	29.65000 +0.95	30.15	28.60	28.85	408,720
21 Apr 20	28.70000 -0.35	29.10	28.35	29.10	204,960
20 Apr 20	29.05000 -1.45	30.60	29.05	30.60	217,724
17 Apr 20	30.50000 +1.10	30.85	29.55	29.55	378,828
16 Apr 20	29.40000 +0.20	29.85	29.00	29.20	429,792
15 Apr 20	29.20000 +0.00	29.75	28.50	28.95	377,908
14 Apr 20	29.20000 +0.55	29.40	28.10	28.70	450,200
09 Apr 20	28.65000 +0.15	29.15	28.15	28.65	255,288
08 Apr 20	28.50000 -0.35	28.90	27.90	28.15	187,020
07 Apr 20	28.85000 +1.85	29.30	27.35	27.35	778,804
06 Apr 20	27.00000 +0.85	28.05	25.85	27.00	964,256
03 Apr 20	26.15000 -0.45	26.65	25.50	26.45	411,788
02 Apr 20	26.60000 -0.30	27.00	25.45	26.90	401,424
01 Apr 20	26.90000 -0.45	27.55	26.15	26.80	336,692
31 Mar 20	27.35000 +1.60	27.45	26.30	26.50	586,680
30 Mar 20	25.75000 +2.60	25.75	23.00	23.45	319,352
27 Mar 20	23.15000 +0.80	23.80	22.50	22.65	458,596
26 Mar 20	22.35000 +0.00	22.65	21.50	22.60	496,052
25 Mar 20	22.35000 +0.35	23.50	21.20	22.80	408,268
24 Mar 20	22.00000 +0.30	22.80	21.75	22.45	373,204
23 Mar 20	21.70000 +0.35	22.30	21.10	21.35	212,024
20 Mar 20	21.35000 +0.20	22.00	21.25	22.00	419,528
19 Mar 20	21.15000 -1.55	23.00	21.15	22.15	347,236
18 Mar 20	22.70000 -0.90	23.65	22.30	23.15	291,296
17 Mar 20	23.60000 +0.65	24.75	21.90	24.75	423,764
16 Mar 20	22.95000 -2.80	24.60	21.50	24.60	579,196
13 Mar 20	25.75000 +2.35	26.20	23.60	24.00	467,280
12 Mar 20	23.40000 -1.60	24.05	22.40	22.90	448,404
11 Mar 20	25.00000 +0.40	25.60	24.25	24.30	597,592
10 Mar 20	24.60000 -2.40	28.25	24.45	28.00	538,804
09 Mar 20	27.00000 -0.95	28.05	26.00	26.15	443,844
06 Mar 20	27.95000 -0.90	29.25	27.55	28.75	319,844
05 Mar 20	28.85000 -0.90	30.00	28.55	29.80	175,044
04 Mar 20	29.75000 +1.60	29.75	28.45	29.00	284,624
03 Mar 20	28.15000 +0.30	28.90	27.30	28.15	347,548
02 Mar 20	27.85000 +0.35	28.40	26.60	27.55	318,692
28 Feb 20	27.50000 -0.35	28.00	25.70	26.15	526,936
27 Feb 20	27.85000 -0.75	28.55	27.20	28.05	440,576
26 Feb 20	28.60000 -0.25	29.00	27.10	28.80	485,088
25 Feb 20	28.85000 +0.25	29.85	28.60	28.85	454,336
24 Feb 20	28.60000 -0.65	28.90	27.85	28.15	261,920
21 Feb 20	29.25000 -0.80	29.95	28.90	29.85	103,384
20 Feb 20	30.05000 -0.45	30.95	30.05	30.95	139,096
19 Feb 20	30.50000 +0.60	30.95	29.90	30.00	103,100
18 Feb 20	29.90000 -0.35	30.30	29.65	30.25	92,172
17 Feb 20	30.25000 -0.75	31.50	30.10	31.20	138,884
14 Feb 20	31.00000 -0.45	31.60	30.80	31.30	257,332
13 Feb 20	31.45000 +2.10	31.65	28.65	28.95	583,656
12 Feb 20	29.35000 +0.80	29.35	28.00	28.35	228,252
11 Feb 20	28.55000 +0.55	28.90	27.95	27.95	207,396
10 Feb 20	28.00000 +0.00	28.15	27.45	27.75	137,256
07 Feb 20	28.00000 -0.20	28.10	27.65	28.05	94,456
06 Feb 20	28.20000 +0.20	28.35	27.70	28.10	146,580
05 Feb 20	28.00000 +0.40	28.50	27.50	27.65	254,980
04 Feb 20	27.60000 +0.60	27.75	26.90	27.30	177,300
03 Feb 20	27.00000 -0.30	27.55	26.40	27.05	292,832
31 Jan 20	27.30000 +1.20	27.60	26.15	26.15	328,960
30 Jan 20	26.10000 +0.20	26.20	25.05	25.70	128,828
29 Jan 20	25.90000 +0.10	26.15	24.90	25.75	209,884
28 Jan 20	25.80000 +0.05	25.95	24.80	25.50	184,728
27 Jan 20	25.75000 -0.40	25.85	24.65	25.45	194,140
24 Jan 20	26.15000 +0.55	26.40	25.75	26.10	114,764
23 Jan 20	25.60000 -1.90	27.60	25.55	27.55	189,628
22 Jan 20	27.50000 +0.00	27.85	27.25	27.85	90,208
21 Jan 20	27.50000 +0.50	27.85	27.10	27.15	268,844
20 Jan 20	27.00000 -0.05	27.70	26.90	27.05	90,428
17 Jan 20	27.05000 +0.25	27.20	26.60	26.60	91,220
16 Jan 20	26.80000 +0.70	27.60	26.15	26.15	160,312
15 Jan 20	26.10000 -0.35	26.80	25.80	26.40	122,228
14 Jan 20	26.45000 -0.95	27.25	26.25	27.25	169,472
13 Jan 20	27.40000 -0.70	28.50	26.85	28.35	176,736
10 Jan 20	28.10000 +1.55	28.65	26.55	26.65	346,832
09 Jan 20	26.55000 +0.80	26.80	25.80	26.15	348,948
08 Jan 20	25.75000 -0.25	26.00	25.45	25.50	244,032
07 Jan 20	26.00000 +1.50	26.00	24.35	24.35	257,228
06 Jan 20	24.50000 -0.35	25.20	24.00	24.70	138,344
03 Jan 20	24.85000 -0.05	25.05	24.60	25.05	168,708
02 Jan 20	24.90000 +0.40	25.20	24.35	24.35	166,792
30 Dec 19	24.50000 +0.55	24.50	23.70	23.90	51,648
27 Dec 19	23.95000 -0.35	24.25	23.90	24.10	113,000
23 Dec 19	24.30000 +1.00	24.30	23.35	23.45	224,056
20 Dec 19	23.30000 -0.80	24.30	23.05	24.30	195,400
19 Dec 19	24.10000 +0.15	24.40	24.00	24.15	326,128
18 Dec 19	23.95000 +0.35	24.40	23.80	23.95	461,016
17 Dec 19	23.60000 -0.25	24.30	23.50	24.00	335,864
16 Dec 19	23.85000 +2.50	25.05	22.75	22.80	1,354,680
13 Dec 19	21.35000 -1.00	23.15	20.40	22.60	1,121,720
12 Dec 19	22.35000 -0.45	23.25	22.20	22.90	227,788
11 Dec 19	22.80000 -0.40	23.65	22.80	23.35	97,544
10 Dec 19	23.20000 +0.30	23.25	22.45	22.65	177,256
09 Dec 19	22.90000 +0.00	23.55	22.55	22.75	204,676
06 Dec 19	22.90000 +0.05	23.15	22.65	22.75	29,068
05 Dec 19	22.85000 -0.25	23.55	22.75	23.30	61,144
04 Dec 19	23.10000 +1.10	23.30	22.00	22.00	144,080
03 Dec 19	22.00000 -0.50	22.85	21.55	22.65	198,520
02 Dec 19	22.50000 -1.20	23.65	22.30	23.55	203,972
29 Nov 19	23.70000 -0.60	24.35	23.70	24.25	99,972
28 Nov 19	24.30000 -0.10	24.40	23.90	24.40	68,240
27 Nov 19	24.40000 -0.40	24.60	24.10	24.60	169,448
26 Nov 19	24.80000 +0.15	24.80	24.00	24.45	186,996
25 Nov 19	24.65000 +0.20	24.70	24.30	24.35	82,204
22 Nov 19	24.45000 +0.00	24.65	24.15	24.40	81,936
21 Nov 19	24.45000 +0.10	24.60	23.80	24.05	119,036
20 Nov 19	24.35000 +0.10	24.35	23.70	24.20	117,076
19 Nov 19	24.25000 -0.25	24.95	24.00	24.85	103,772
18 Nov 19	24.50000 +0.55	25.35	24.15	24.15	243,272
15 Nov 19	23.95000 +0.80	24.40	23.10	23.10	181,060
14 Nov 19	23.15000 -0.05	23.30	23.10	23.20	62,208
13 Nov 19	23.20000 -0.30	23.35	22.90	23.35	83,784
12 Nov 19	23.50000 -0.05	23.70	23.15	23.35	108,288
11 Nov 19	23.55000 +0.00	24.00	23.50	23.75	68,536
08 Nov 19	23.55000 +0.15	23.75	23.30	23.35	65,972
07 Nov 19	23.40000 +0.00	23.80	23.30	23.65	65,804
06 Nov 19	23.40000 -0.55	23.85	23.40	23.85	57,880
05 Nov 19	23.95000 -0.45	24.50	23.85	24.35	99,760
04 Nov 19	24.40000 -0.80	25.55	24.40	25.55	124,184
01 Nov 19	25.20000 +0.00	25.40	24.70	24.95	79,056
31 Oct 19	25.20000 +0.30	25.55	24.15	25.35	229,608
30 Oct 19	24.90000 -0.15	25.35	24.60	25.25	331,012
29 Oct 19	25.05000 +0.80	25.90	24.05	24.50	212,256
28 Oct 19	24.25000 +0.60	24.45	23.75	23.75	96,588
25 Oct 19	23.65000 -0.25	23.90	23.30	23.90	92,692
24 Oct 19	23.90000 -0.15	24.25	23.30	24.25	200,976
23 Oct 19	24.05000 -0.30	24.75	23.90	24.55	202,856
22 Oct 19	24.35000 +1.45	24.80	22.95	23.00	402,356
21 Oct 19	22.90000 +0.55	23.50	21.90	22.35	307,972
18 Oct 19	22.35000 -0.10	22.55	22.00	22.30	137,744
17 Oct 19	22.45000 +0.35	22.75	21.55	22.00	159,164
16 Oct 19	22.10000 +0.05	22.25	21.35	21.95	227,404
15 Oct 19	22.05000 -0.80	23.25	21.55	23.25	384,248
14 Oct 19	22.85000 -1.00	24.00	22.70	24.00	146,868
11 Oct 19	23.85000 +0.90	24.05	23.25	23.25	416,248
10 Oct 19	22.95000 -0.20	23.45	22.85	23.35	226,268
09 Oct 19	23.15000 +0.30	23.70	22.95	23.25	229,824
08 Oct 19	22.85000 -0.90	24.15	22.75	24.15	267,052
07 Oct 19	23.75000 +1.05	24.05	23.05	23.70	224,604
04 Oct 19	22.70000 -0.60	23.85	22.65	23.10	402,504
02 Oct 19	23.30000 -0.95	24.20	22.70	24.15	805,816
01 Oct 19	24.25000 -0.45	25.15	24.15	24.60	143,932
30 Sep 19	24.70000 -0.50	25.90	24.70	25.25	130,768
27 Sep 19	25.20000 +0.40	25.60	24.80	24.80	220,556
26 Sep 19	24.80000 -0.10	25.30	24.70	25.25	268,640
25 Sep 19	24.90000 -0.45	25.45	24.25	25.45	539,372
24 Sep 19	25.35000 -1.95	27.35	25.35	27.35	846,560
23 Sep 19	27.30000 -0.05	28.10	26.30	27.65	345,700
20 Sep 19	27.35000 -0.65	28.00	27.15	27.85	418,352
19 Sep 19	28.00000 -0.15	28.40	27.55	28.15	282,040
18 Sep 19	28.15000 +0.15	28.35	27.90	27.95	179,064
17 Sep 19	28.00000 -0.35	29.85	27.90	28.60	718,540
16 Sep 19	28.35000 +0.10	29.00	27.75	28.45	627,868
13 Sep 19	28.25000 +0.00	28.50	27.65	28.20	239,264
12 Sep 19	28.25000 -0.50	28.65	28.15	28.65	361,176
11 Sep 19	28.75000 +0.45	28.80	28.20	28.45	290,952
10 Sep 19	28.30000 +0.35	28.75	27.60	27.90	339,864
09 Sep 19	27.95000 +0.25	28.10	27.10	27.55	139,840
06 Sep 19	27.70000 -1.30	28.45	27.35	28.45	220,736
05 Sep 19	29.00000 +0.20	29.50	28.80	28.80	169,220
04 Sep 19	28.80000 +0.55	29.65	28.30	28.85	161,528
03 Sep 19	28.25000 +0.35	29.35	28.00	28.20	285,492
02 Sep 19	27.90000 +0.25	28.80	27.75	27.80	224,188
30 Aug 19	27.65000 +1.25	27.65	26.00	26.45	268,232
29 Aug 19	26.40000 -0.25	26.80	25.55	26.55	115,996
28 Aug 19	26.65000 -0.45	27.05	26.30	27.00	66,932
27 Aug 19	27.10000 +0.75	27.10	26.10	26.45	308,768
26 Aug 19	26.35000 -0.45	26.80	26.20	26.80	181,608
23 Aug 19	26.80000 -0.70	27.65	26.60	27.65	139,264
22 Aug 19	27.50000 +0.25	27.50	26.45	27.15	223,684
21 Aug 19	27.25000 -0.60	27.75	27.05	27.65	135,148
20 Aug 19	27.85000 -0.40	28.70	27.50	28.35	152,260
19 Aug 19	28.25000 +0.45	29.30	28.20	28.50	214,096
16 Aug 19	27.80000 +3.50	28.45	25.75	26.20	719,020
15 Aug 19	24.30000 -0.25	24.70	23.55	24.65	131,900
14 Aug 19	24.55000 -0.15	25.50	24.30	24.95	189,632
13 Aug 19	24.70000 +0.40	24.90	23.35	24.30	167,360
12 Aug 19	24.30000 +0.80	24.95	23.60	23.70	195,992
09 Aug 19	23.50000 -0.25	24.00	23.40	23.95	56,040
08 Aug 19	23.75000 +0.75	23.90	22.95	23.20	153,024
07 Aug 19	23.00000 -0.40	23.35	22.45	23.25	175,788
06 Aug 19	23.40000 -0.35	23.80	23.10	23.60	67,584
05 Aug 19	23.75000 +0.05	23.95	23.10	23.75	152,068
02 Aug 19	23.70000 -1.15	24.90	23.35	24.90	118,792
01 Aug 19	24.85000 +0.05	24.90	24.40	24.65	97,620
31 Jul 19	24.80000 +0.40	25.20	24.30	24.30	147,200
30 Jul 19	24.40000 -0.15	24.65	24.15	24.60	70,460
29 Jul 19	24.55000 -0.25	25.25	24.50	24.90	72,800
26 Jul 19	24.80000 +0.05	25.15	24.75	25.05	34,996
25 Jul 19	24.75000 -0.05	25.05	24.60	25.00	147,832
24 Jul 19	24.80000 +0.95	25.25	24.25	24.30	290,456
23 Jul 19	23.85000 +0.35	23.95	23.00	23.25	75,184
22 Jul 19	23.50000 +0.60	23.50	22.75	23.15	103,172
19 Jul 19	22.90000 +0.40	23.60	22.60	22.90	102,660
18 Jul 19	22.50000 -0.45	23.00	22.20	23.00	68,592
17 Jul 19	22.95000 +0.20	23.40	22.70	22.95	67,576
16 Jul 19	22.75000 -0.35	23.30	22.65	22.90	111,228
15 Jul 19	23.10000 +0.00	23.15	22.55	23.05	85,724
12 Jul 19	23.10000 +0.90	23.20	22.15	22.20	150,612
11 Jul 19	22.20000 -0.50	22.70	22.20	22.55	107,952
10 Jul 19	22.70000 +0.35	23.30	22.30	22.30	145,204
09 Jul 19	22.35000 -0.75	22.80	22.15	22.80	141,024
08 Jul 19	23.10000 -0.50	23.85	22.55	23.45	299,428
05 Jul 19	23.60000 +2.95	23.90	22.20	22.50	497,404
04 Jul 19	20.65000 +0.85	20.65	19.62	19.78	214,816
03 Jul 19	19.80000 +0.56	19.98	19.28	19.40	91,436
02 Jul 19	19.24000 -0.24	19.54	19.20	19.32	24,624
01 Jul 19	19.48000 +0.00	20.10	19.36	19.40	86,060
28 Jun 19	19.48000 +0.58	19.50	18.84	18.98	323,804
27 Jun 19	18.90000 +0.80	19.18	18.32	18.32	140,172
26 Jun 19	18.10000 +0.22	18.18	17.84	17.84	56,704
25 Jun 19	17.88000 +0.00	18.26	17.88	18.00	131,232
24 Jun 19	17.88000 +0.06	18.12	17.60	18.04	142,208
21 Jun 19	17.82000 +0.08	18.20	17.54	17.70	324,500
20 Jun 19	17.74000 +0.34	17.98	17.52	17.58	296,952
19 Jun 19	17.40000 +0.54	17.46	16.82	16.98	335,772
18 Jun 19	16.86000 +0.46	17.00	16.30	16.40	364,220
17 Jun 19	16.40000 -0.10	16.90	16.28	16.28	146,136
14 Jun 19	16.50000 -0.50	16.90	16.48	16.90	69,468
13 Jun 19	17.00000 -0.10	17.10	16.86	17.10	120,544
12 Jun 19	17.10000 -0.48	17.50	17.04	17.48	60,640
11 Jun 19	17.58000 -0.22	17.80	17.56	17.78	134,076
07 Jun 19	17.80000 -0.02	18.10	17.64	17.84	55,212
06 Jun 19	17.82000 -0.48	18.44	17.80	18.30	67,684
05 Jun 19	18.30000 +0.54	18.50	17.82	17.92	109,336
04 Jun 19	17.76000 +0.20	17.78	17.46	17.58	63,668
03 Jun 19	17.56000 -0.18	17.76	17.32	17.38	111,676
31 May 19	17.74000 +0.60	17.74	16.66	17.16	149,864
30 May 19	17.14000 -0.36	17.52	16.92	17.50	101,144
29 May 19	17.50000 -0.86	18.38	17.50	18.38	128,160
28 May 19	18.36000 +0.20	18.36	18.02	18.02	45,848
27 May 19	18.16000 -0.38	18.70	18.00	18.68	93,104
24 May 19	18.54000 -0.02	18.74	18.42	18.70	68,620
23 May 19	18.56000 -1.04	19.74	18.56	19.64	77,964
22 May 19	19.60000 -0.02	19.80	19.48	19.54	60,592
21 May 19	19.62000 -0.10	19.80	19.48	19.60	61,444
20 May 19	19.72000 +0.10	19.88	18.92	19.88	110,664
17 May 19	19.62000 -1.28	21.05	18.90	20.85	335,364
16 May 19	20.90000 +0.75	20.90	20.20	20.20	157,988
15 May 19	20.15000 +0.39	20.35	19.88	19.96	144,724
14 May 19	19.76000 +0.50	19.76	19.32	19.62	155,596
13 May 19	19.26000 +0.38	19.92	18.60	19.34	306,860
10 May 19	18.88000 +0.08	19.34	18.20	18.90	203,404
09 May 19	18.80000 -0.84	19.62	18.34	19.62	135,232
08 May 19	19.64000 +0.58	19.78	19.06	19.08	152,136
07 May 19	19.06000 -0.88	20.30	19.06	20.05	150,392
06 May 19	19.94000 -0.56	20.00	19.80	19.84	76,852
03 May 19	20.50000 +0.15	20.55	20.05	20.30	79,092
02 May 19	20.35000 -0.70	21.05	20.20	21.05	109,688
30 Apr 19	21.05000 -0.25	21.30	21.00	21.10	49,464
29 Apr 19	21.30000 +0.30	21.50	21.00	21.15	73,372
26 Apr 19	21.00000 +0.60	21.00	20.35	20.35	80,544
25 Apr 19	20.40000 -0.40	21.10	20.40	21.10	52,848
24 Apr 19	20.80000 -0.70	21.80	20.75	21.30	93,816
23 Apr 19	21.50000 -0.30	21.90	21.45	21.90	62,740
18 Apr 19	21.80000 +0.00	22.00	21.45	21.95	64,808
17 Apr 19	21.80000 +0.55	21.95	21.20	21.35	126,536
16 Apr 19	21.25000 +0.35	21.55	20.70	20.70	60,228
15 Apr 19	20.90000 -0.25	21.45	20.80	21.35	62,556
12 Apr 19	21.15000 +0.90	21.15	20.10	20.40	114,856
11 Apr 19	20.25000 -0.30	20.90	20.00	20.85	150,900
10 Apr 19	20.55000 +0.50	20.85	20.10	20.35	71,912
09 Apr 19	20.05000 -1.25	21.30	19.90	21.30	289,436
08 Apr 19	21.30000 -0.90	22.10	21.25	22.05	124,924
05 Apr 19	22.20000 -0.55	22.85	22.10	22.70	112,996
04 Apr 19	22.75000 +0.05	22.90	22.30	22.55	169,888
03 Apr 19	22.70000 +1.10	22.80	21.70	22.00	287,920
02 Apr 19	21.60000 -0.30	21.75	21.25	21.75	62,876
01 Apr 19	21.90000 +0.70	22.20	21.20	21.20	143,784
29 Mar 19	21.20000 -0.10	21.50	20.75	21.50	108,436
28 Mar 19	21.30000 +1.05	21.75	20.35	20.40	258,520
27 Mar 19	20.25000 +0.45	20.40	19.90	20.05	72,156
26 Mar 19	19.80000 +0.34	20.45	19.50	19.50	122,936
25 Mar 19	19.46000 -1.44	20.80	19.34	20.75	194,892
22 Mar 19	20.90000 -0.30	21.40	20.75	21.40	249,572
21 Mar 19	21.20000 -0.45	21.75	20.70	21.75	104,864
20 Mar 19	21.65000 -0.90	22.65	21.40	22.65	95,532
19 Mar 19	22.55000 +0.55	22.75	22.15	22.20	181,788
18 Mar 19	22.00000 +0.20	22.15	21.60	21.60	124,720
15 Mar 19	21.80000 +0.00	22.10	21.50	21.90	76,880
14 Mar 19	21.80000 +0.10	22.15	21.55	21.90	166,056
13 Mar 19	21.70000 +0.55	21.85	21.05	21.05	46,996
12 Mar 19	21.15000 -0.35	21.80	21.00	21.70	78,204
11 Mar 19	21.50000 +0.65	21.60	20.80	20.80	61,144
08 Mar 19	20.85000 +0.05	21.05	20.60	20.80	110,812
07 Mar 19	20.80000 -0.60	21.60	20.80	21.60	110,524
06 Mar 19	21.40000 -0.10	21.80	21.20	21.55	205,068
05 Mar 19	21.50000 +0.40	21.50	21.00	21.00	94,012
04 Mar 19	21.10000 +0.70	21.40	20.60	20.60	99,428
01 Mar 19	20.40000 +0.40	20.65	19.94	20.15	73,096
28 Feb 19	20.00000 -0.35	20.25	19.50	20.25	214,740
27 Feb 19	20.35000 -0.45	20.90	20.20	20.90	114,784
26 Feb 19	20.80000 -0.60	21.40	20.65	21.40	96,520
25 Feb 19	21.40000 +0.35	21.40	20.70	21.35	204,696
22 Feb 19	21.05000 +0.55	21.35	20.25	20.40	225,808
21 Feb 19	20.50000 -0.05	20.55	20.30	20.50	183,404
20 Feb 19	20.55000 +0.15	20.70	20.25	20.45	89,212
19 Feb 19	20.40000 +0.70	20.40	19.72	19.90	196,892
18 Feb 19	19.70000 +0.00	20.10	19.64	19.90	59,940
15 Feb 19	19.70000 +0.20	19.88	19.50	19.62	62,412
14 Feb 19	19.50000 +0.08	19.72	19.22	19.36	111,008
13 Feb 19	19.42000 +0.24	19.76	19.26	19.42	82,324
12 Feb 19	19.18000 +0.10	19.44	19.12	19.44	37,252
11 Feb 19	19.08000 +0.48	19.16	18.50	18.70	126,128
08 Feb 19	18.60000 -0.90	19.50	18.26	19.50	275,020
07 Feb 19	19.50000 -0.20	19.88	19.14	19.46	203,412
06 Feb 19	19.70000 +0.10	19.90	19.46	19.60	45,072
05 Feb 19	19.60000 +0.42	19.72	18.90	19.24	134,116
04 Feb 19	19.18000 +0.14	19.30	18.50	19.30	70,252
01 Feb 19	19.04000 -0.12	19.36	19.04	19.20	54,472
31 Jan 19	19.16000 +0.94	19.26	18.42	18.52	207,400
30 Jan 19	18.22000 -0.54	18.60	18.04	18.60	126,428
29 Jan 19	18.76000 -0.48	19.50	18.60	19.10	216,932
28 Jan 19	19.24000 +0.52	19.50	18.48	18.80	254,984
25 Jan 19	18.72000 +0.58	19.40	17.98	17.98	307,432
24 Jan 19	18.14000 +0.22	18.30	17.90	17.90	101,920
23 Jan 19	17.92000 -0.28	18.20	17.66	18.00	64,476
22 Jan 19	18.20000 -0.02	18.24	17.84	18.20	176,496
21 Jan 19	18.22000 +0.18	18.46	17.96	18.00	159,232
18 Jan 19	18.04000 +0.66	18.22	17.40	17.40	82,272
17 Jan 19	17.38000 -0.38	17.82	17.36	17.60	65,176
16 Jan 19	17.76000 -0.02	18.38	17.66	17.94	49,008
15 Jan 19	17.78000 +0.02	18.10	17.46	17.92	91,784
14 Jan 19	17.76000 +0.04	18.00	17.32	18.00	123,556
11 Jan 19	17.72000 -0.30	18.00	17.42	18.00	95,644
10 Jan 19	18.02000 -0.30	18.34	17.82	18.12	114,540
09 Jan 19	18.32000 +0.44	18.94	17.90	17.90	284,748
08 Jan 19	17.88000 +0.68	18.00	17.14	17.26	106,392
07 Jan 19	17.20000 -0.24	17.90	17.10	17.80	133,308
04 Jan 19	17.44000 +0.88	17.50	16.72	16.80	138,492
03 Jan 19	16.56000 -1.24	17.98	16.36	17.98	191,280
02 Jan 19	17.80000 +0.84	17.90	16.50	17.20	137,752
28 Dec 18	16.96000 +1.38	16.98	15.72	15.72	85,744
27 Dec 18	15.58000 -0.08	16.20	15.40	15.90	241,048
21 Dec 18	15.66000 +0.44	15.66	15.02	15.38	295,372
20 Dec 18	15.22000 -1.20	16.20	15.22	16.20	142,672
19 Dec 18	16.42000 -0.02	17.00	16.30	16.40	155,672
18 Dec 18	16.44000 +0.24	16.74	16.00	16.08	177,628
17 Dec 18	16.20000 -0.80	17.00	16.20	17.00	163,040
14 Dec 18	17.00000 -0.82	17.80	16.80	17.80	215,340
13 Dec 18	17.82000 +0.42	18.40	17.28	17.28	273,284
12 Dec 18	17.40000 +1.08	17.42	16.30	16.50	214,564
11 Dec 18	16.32000 +0.00	17.00	16.32	16.34	412,680
10 Dec 18	16.32000 -0.98	18.12	16.30	18.12	280,940
07 Dec 18	17.30000 -0.86	18.62	17.16	18.28	167,880
06 Dec 18	18.16000 -0.76	19.04	17.72	18.76	333,132
05 Dec 18	18.92000 -0.58	19.84	18.88	19.50	60,188
04 Dec 18	19.50000 -1.80	21.45	19.50	21.45	159,100
03 Dec 18	21.30000 -0.35	22.35	21.10	22.25	181,912
30 Nov 18	21.65000 +0.15	21.80	21.35	21.50	126,836
29 Nov 18	21.50000 +0.50	21.75	20.75	21.00	164,800
28 Nov 18	21.00000 +1.06	21.00	20.00	20.30	219,768
27 Nov 18	19.94000 -0.76	20.50	18.60	19.90	1,081,868
26 Nov 18	20.70000 +0.20	20.75	20.25	20.35	154,120
23 Nov 18	20.50000 +1.18	20.75	19.48	19.48	147,848
22 Nov 18	19.32000 +0.30	19.48	18.68	19.18	98,476
21 Nov 18	19.02000 +0.00	19.40	18.64	19.40	110,988
20 Nov 18	19.02000 -0.54	19.56	18.30	19.56	307,876
19 Nov 18	19.56000 -0.94	20.85	19.48	20.65	109,804
16 Nov 18	20.50000 +0.10	20.70	20.05	20.65	79,080
15 Nov 18	20.40000 -0.60	21.10	20.20	20.85	86,368
14 Nov 18	21.00000 +0.10	21.30	20.15	21.05	237,552
13 Nov 18	20.90000 -0.15	21.70	20.55	21.00	169,284
12 Nov 18	21.05000 -1.25	22.45	20.90	22.25	131,904
09 Nov 18	22.30000 +0.00	22.60	21.90	22.15	83,292
08 Nov 18	22.30000 -0.70	23.45	22.15	23.10	129,708
07 Nov 18	23.00000 +0.70	23.00	22.00	22.50	157,076
06 Nov 18	22.30000 -0.25	22.70	21.95	22.70	119,448
05 Nov 18	22.55000 -0.85	23.65	22.50	23.65	191,496
02 Nov 18	23.40000 -0.30	24.70	23.35	24.30	182,336
01 Nov 18	23.70000 +1.20	23.70	22.70	22.75	145,916
31 Oct 18	22.50000 +0.65	22.75	22.35	22.40	206,360
30 Oct 18	21.85000 -0.50	22.50	21.85	22.50	198,844
29 Oct 18	22.35000 +1.45	22.75	21.25	21.30	212,136
26 Oct 18	20.90000 -0.85	22.15	20.50	21.55	189,412
25 Oct 18	21.75000 -1.65	23.55	21.75	23.15	533,404
24 Oct 18	23.40000 +0.30	24.90	23.10	23.40	203,904
23 Oct 18	23.10000 -1.30	24.25	23.10	24.05	133,728
22 Oct 18	24.40000 -0.30	24.95	24.25	24.95	50,716
19 Oct 18	24.70000 -0.85	25.50	24.65	25.50	79,528
18 Oct 18	25.55000 +0.10	25.55	24.90	25.35	128,244
17 Oct 18	25.45000 -0.75	26.30	25.00	26.30	151,972
16 Oct 18	26.20000 +2.80	26.35	23.50	23.50	216,820
15 Oct 18	23.40000 -0.55	23.90	23.25	23.90	110,436
12 Oct 18	23.95000 +0.25	24.40	23.50	24.40	235,100
11 Oct 18	23.70000 -0.35	24.40	23.30	23.45	357,004
10 Oct 18	24.05000 -2.95	27.35	24.05	27.30	590,380
09 Oct 18	27.00000 -0.30	27.80	25.35	27.80	253,152
08 Oct 18	27.30000 -1.75	29.20	27.00	29.00	158,884
05 Oct 18	29.05000 -0.95	30.05	29.05	30.05	143,916
04 Oct 18	30.00000 +0.00	30.45	29.85	30.15	202,580
02 Oct 18	30.00000 +0.05	30.15	29.75	29.90	185,444
01 Oct 18	29.95000 -0.05	30.30	29.85	29.90	85,752
28 Sep 18	30.00000 -0.80	31.05	29.85	31.05	306,600
27 Sep 18	30.80000 +1.95	31.25	29.65	29.85	385,484
26 Sep 18	28.85000 +0.30	28.90	28.50	28.65	89,204
25 Sep 18	28.55000 -0.35	29.00	28.50	29.00	44,452
24 Sep 18	28.90000 +0.40	28.90	28.20	28.50	58,760
21 Sep 18	28.50000 +1.05	28.75	28.10	28.40	153,468
20 Sep 18	27.45000 -0.05	28.40	27.45	27.50	184,468
19 Sep 18	27.50000 +0.25	27.70	27.10	27.60	116,152
18 Sep 18	27.25000 -0.45	28.00	27.15	27.65	137,236
17 Sep 18	27.70000 -1.35	29.50	27.70	29.50	133,480
14 Sep 18	29.05000 -0.95	30.45	28.95	30.45	117,996
13 Sep 18	30.00000 -1.30	31.45	30.00	31.45	178,636
12 Sep 18	31.30000 -1.05	31.80	31.05	31.55	197,024
11 Sep 18	32.35000 +1.35	32.35	30.80	31.35	489,756
10 Sep 18	31.00000 +1.80	31.45	29.40	29.40	342,272
07 Sep 18	29.20000 +0.10	29.30	28.90	28.90	57,764
06 Sep 18	29.10000 -0.25	29.40	28.95	29.40	78,512
05 Sep 18	29.35000 -0.15	29.70	29.15	29.50	113,112
04 Sep 18	29.50000 +0.70	29.65	29.00	29.40	121,220
03 Sep 18	28.80000 -0.15	29.20	28.50	29.15	67,332
31 Aug 18	28.95000 +0.25	28.95	28.50	28.50	85,504
30 Aug 18	28.70000 -0.20	28.85	28.60	28.80	73,632
29 Aug 18	28.90000 +0.15	29.05	28.75	29.00	43,516
28 Aug 18	28.75000 +0.10	29.00	28.60	28.60	122,928
27 Aug 18	28.65000 +0.05	28.85	28.55	28.80	63,324
24 Aug 18	28.60000 -0.65	29.30	28.60	29.10	78,952
23 Aug 18	29.25000 +0.05	29.40	29.00	29.20	65,724
22 Aug 18	29.20000 +0.25	29.30	28.90	29.00	27,484
21 Aug 18	28.95000 +0.25	29.25	28.50	28.50	100,020
20 Aug 18	28.70000 +0.10	28.85	28.40	28.55	89,544
17 Aug 18	28.60000 -0.90	29.50	28.40	29.50	48,712
16 Aug 18	29.50000 +0.10	29.95	29.30	29.70	32,168
15 Aug 18	29.40000 -0.10	29.80	29.10	29.80	106,136
14 Aug 18	29.50000 -0.10	29.85	29.40	29.45	50,044
13 Aug 18	29.60000 +0.40	29.60	28.85	29.60	63,772
10 Aug 18	29.20000 -0.50	29.75	29.15	29.65	74,504
09 Aug 18	29.70000 -0.05	29.95	29.55	29.95	34,596
08 Aug 18	29.75000 -0.25	30.30	29.60	30.30	32,948
07 Aug 18	30.00000 -0.10	30.30	29.90	30.30	60,900
06 Aug 18	30.10000 +0.20	30.10	29.70	30.00	60,068
03 Aug 18	29.90000 +0.30	30.05	29.50	29.55	52,228
02 Aug 18	29.60000 +0.20	29.95	29.40	29.50	60,584
01 Aug 18	29.40000 -0.35	30.10	28.85	30.05	63,908
31 Jul 18	29.75000 -1.05	30.65	29.60	30.55	98,728
30 Jul 18	30.80000 +0.50	30.90	30.00	30.35	49,572
27 Jul 18	30.30000 -0.05	30.50	30.05	30.05	30,176
26 Jul 18	30.35000 +0.35	30.35	30.00	30.05	32,988
25 Jul 18	30.00000 -0.20	30.30	29.50	30.30	78,452
24 Jul 18	30.20000 +0.50	30.45	29.55	29.55	55,856
23 Jul 18	29.70000 +0.00	29.80	29.05	29.50	142,344
20 Jul 18	29.70000 -0.10	29.95	29.35	29.95	45,916
19 Jul 18	29.80000 -0.20	30.00	29.35	30.00	58,632
18 Jul 18	30.00000 -0.25	30.35	29.80	30.30	65,656
17 Jul 18	30.25000 +0.05	30.40	29.95	30.40	34,360
16 Jul 18	30.20000 -0.05	30.60	29.60	30.30	76,944
13 Jul 18	30.25000 +1.05	30.45	29.45	29.50	142,372
12 Jul 18	29.20000 +0.15	29.35	28.85	29.35	70,012
11 Jul 18	29.05000 -0.65	29.80	28.85	29.60	181,264
10 Jul 18	29.70000 +0.80	29.85	28.80	29.45	177,628
09 Jul 18	28.90000 +1.10	28.95	27.90	27.90	220,660
06 Jul 18	27.80000 +0.60	28.05	27.15	27.15	105,936
05 Jul 18	27.20000 +0.45	27.30	26.45	26.45	140,424
04 Jul 18	26.75000 -0.25	27.00	26.50	27.00	104,436
03 Jul 18	27.00000 +1.00	27.00	26.55	26.65	153,336
02 Jul 18	26.00000 -0.95	26.85	25.90	26.85	160,572
29 Jun 18	26.95000 +0.80	27.10	26.05	26.20	148,360
28 Jun 18	26.15000 -1.35	27.40	25.50	27.30	305,728
27 Jun 18	27.50000 -0.60	28.40	27.25	28.15	193,440
26 Jun 18	28.10000 +0.00	28.90	27.95	28.05	117,860
25 Jun 18	28.10000 -1.40	29.65	28.10	29.65	359,200
22 Jun 18	29.50000 +0.90	29.80	28.45	28.45	151,068
21 Jun 18	28.60000 -0.40	29.00	28.50	29.00	103,972
20 Jun 18	29.00000 -0.15	29.55	28.80	29.00	107,204
19 Jun 18	29.15000 -0.25	29.40	28.45	28.70	172,052
18 Jun 18	29.40000 +0.15	29.40	28.00	29.00	285,068
15 Jun 18	29.25000 -1.20	30.50	29.10	30.25	277,216
14 Jun 18	30.45000 +0.05	30.80	30.15	30.35	126,972
13 Jun 18	30.40000 -0.45	31.20	30.15	30.80	208,384
12 Jun 18	30.85000 -0.20	31.15	30.45	31.15	213,196
11 Jun 18	31.05000 +0.15	31.25	30.60	30.90	185,060
08 Jun 18	30.90000 -0.90	32.10	30.75	31.50	143,388
07 Jun 18	31.80000 -0.15	32.00	31.35	31.80	148,832
06 Jun 18	31.95000 +0.05	32.20	31.50	31.90	96,672
05 Jun 18	31.90000 -0.10	32.20	31.50	31.85	120,904
04 Jun 18	32.00000 +0.50	32.15	31.30	31.55	208,712
01 Jun 18	31.50000 +0.40	32.05	30.95	31.40	388,200
31 May 18	31.10000 -0.95	32.15	30.15	32.05	1,000,208
30 May 18	32.05000 -0.45	32.70	31.85	32.30	107,380
29 May 18	32.50000 -0.35	33.00	31.90	32.50	181,208
28 May 18	32.85000 -0.75	34.15	32.85	33.60	85,624
25 May 18	33.60000 +0.35	34.20	33.00	33.40	183,108
24 May 18	33.25000 -0.80	34.60	31.70	33.95	257,148
23 May 18	34.05000 -1.75	35.50	33.90	35.45	143,508
22 May 18	35.80000 +1.00	36.00	34.75	34.95	146,168
18 May 18	34.80000 +0.00	34.95	34.30	34.65	302,480
17 May 18	34.80000 +0.25	34.90	34.25	34.75	260,860
16 May 18	34.55000 +0.45	34.65	34.05	34.20	133,156
15 May 18	34.10000 -0.10	34.20	33.75	33.95	430,008
14 May 18	34.20000 -0.30	34.80	33.35	34.60	284,408
11 May 18	34.50000 -0.30	34.80	33.65	34.60	160,076
10 May 18	34.80000 +0.10	34.80	34.35	34.50	91,532
09 May 18	34.70000 -0.35	35.05	34.30	35.05	156,332
08 May 18	35.05000 -0.05	35.10	34.15	35.10	146,164
07 May 18	35.10000 +1.50	35.10	32.80	33.95	225,204
04 May 18	33.60000 +0.75	34.25	32.75	33.00	257,356
03 May 18	32.85000 +0.85	33.60	31.70	31.70	166,228
02 May 18	32.00000 +0.85	32.15	31.05	31.35	167,968
30 Apr 18	31.15000 +0.15	31.85	31.10	31.25	73,048
27 Apr 18	31.00000 +1.00	31.20	29.80	29.80	123,212
26 Apr 18	30.00000 -0.80	31.10	29.90	31.00	54,328
25 Apr 18	30.80000 -1.05	31.55	29.60	31.55	133,824
24 Apr 18	31.85000 +0.65	31.85	31.05	31.25	224,940
23 Apr 18	31.20000 +0.20	31.20	30.30	31.15	126,912
20 Apr 18	31.00000 +0.00	31.15	30.65	31.15	70,472
19 Apr 18	31.00000 +0.10	31.15	30.50	30.75	119,208
18 Apr 18	30.90000 +0.90	31.40	29.70	29.75	232,492
17 Apr 18	30.00000 +0.50	30.10	29.30	29.80	117,524
16 Apr 18	29.50000 -0.30	30.00	28.85	29.90	133,136
13 Apr 18	29.80000 +0.65	29.95	28.90	29.10	179,256
12 Apr 18	29.15000 +0.20	29.45	28.45	28.85	205,084
11 Apr 18	28.95000 +0.25	29.25	28.10	29.00	99,284
10 Apr 18	28.70000 -0.10	29.20	28.50	29.00	17,896
09 Apr 18	28.80000 +0.30	29.50	28.45	28.55	126,600
06 Apr 18	28.50000 -0.15	28.70	28.25	28.40	31,496
05 Apr 18	28.65000 +0.95	28.70	27.70	27.80	131,596
04 Apr 18	27.70000 +0.10	29.35	27.25	28.00	158,284
03 Apr 18	27.60000 -0.15	27.95	26.85	27.85	75,824
29 Mar 18	27.75000 +0.65	27.75	27.10	27.20	68,012
28 Mar 18	27.10000 -1.60	28.25	26.70	28.25	196,492
27 Mar 18	28.70000 +1.15	28.95	27.60	27.75	132,792
26 Mar 18	27.55000 +0.10	28.10	27.15	27.65	130,612
23 Mar 18	27.45000 -0.60	27.90	26.80	27.90	244,392
22 Mar 18	28.05000 -1.00	29.00	27.65	29.00	78,960
21 Mar 18	29.05000 -0.05	29.25	28.65	29.10	41,708
20 Mar 18	29.10000 +0.20	29.10	28.20	28.85	88,652
19 Mar 18	28.90000 -0.80	29.75	28.75	29.55	84,308
16 Mar 18	29.70000 -0.35	30.00	29.40	30.00	48,288
15 Mar 18	30.05000 +0.10	30.25	29.70	29.80	81,252
14 Mar 18	29.95000 -0.20	30.85	29.80	29.90	89,988
13 Mar 18	30.15000 -1.30	31.70	29.80	31.35	131,888
12 Mar 18	31.45000 +0.90	31.50	30.80	30.90	169,292
09 Mar 18	30.55000 -0.10	30.85	30.15	30.85	72,120
08 Mar 18	30.65000 +0.15	30.70	30.00	30.55	103,284
07 Mar 18	30.50000 +1.35	30.90	29.45	29.45	220,960
06 Mar 18	29.15000 +0.75	29.35	28.15	28.75	127,692
05 Mar 18	28.40000 +1.35	28.70	27.25	27.25	75,820
02 Mar 18	27.05000 -1.80	28.55	26.90	28.55	153,972
01 Mar 18	28.85000 -0.75	29.65	28.20	29.65	186,924
28 Feb 18	29.60000 +1.10	29.60	28.30	28.45	179,188
27 Feb 18	28.50000 -0.20	29.00	28.05	29.00	121,332
26 Feb 18	28.70000 +1.00	28.95	27.65	27.65	181,480
23 Feb 18	27.70000 +0.00	27.85	27.40	27.60	44,672
22 Feb 18	27.70000 -0.30	28.15	27.20	28.15	98,220
21 Feb 18	28.00000 +0.50	28.50	27.10	27.35	163,528
20 Feb 18	27.50000 +0.05	27.70	27.20	27.30	101,664
19 Feb 18	27.45000 +0.15	27.60	26.95	27.60	75,544
16 Feb 18	27.30000 -0.45	28.00	26.80	27.75	92,744
15 Feb 18	27.75000 +1.15	27.95	26.80	26.80	95,872
14 Feb 18	26.60000 -1.35	28.00	25.85	27.85	268,812
13 Feb 18	27.95000 -0.20	28.35	27.70	28.25	71,748
12 Feb 18	28.15000 -0.30	28.85	27.80	28.70	89,532
09 Feb 18	28.45000 -0.25	29.00	27.75	28.25	265,272
08 Feb 18	28.70000 -0.95	29.50	28.35	29.50	149,936
07 Feb 18	29.65000 +1.30	29.65	28.40	28.50	193,896
06 Feb 18	28.35000 -0.75	28.45	27.35	27.50	322,432
05 Feb 18	29.10000 -0.45	29.15	27.60	28.95	262,676
02 Feb 18	29.55000 -1.10	30.55	28.70	30.35	184,648
01 Feb 18	30.65000 +0.55	31.00	29.85	30.40	192,868
31 Jan 18	30.10000 +0.15	30.85	29.55	30.60	157,028
30 Jan 18	29.95000 -1.55	31.50	28.50	31.50	321,224
29 Jan 18	31.50000 +0.00	31.60	31.20	31.60	152,724
26 Jan 18	31.50000 -0.20	32.70	31.45	31.50	157,240
25 Jan 18	31.70000 +0.30	32.10	31.00	31.35	175,628
24 Jan 18	31.40000 -0.60	31.70	31.25	31.70	139,004
23 Jan 18	32.00000 +0.00	32.10	31.05	32.10	291,280
22 Jan 18	32.00000 +0.00	32.10	31.35	32.10	227,004
19 Jan 18	32.00000 +1.35	32.45	30.60	30.60	399,020
18 Jan 18	30.65000 +0.15	30.65	30.30	30.50	211,360
17 Jan 18	30.50000 -0.05	30.60	29.70	30.25	281,224
16 Jan 18	30.55000 +1.20	31.30	29.40	29.55	234,432
15 Jan 18	29.35000 -1.05	30.35	28.90	30.30	229,272
12 Jan 18	30.40000 -0.85	31.55	27.60	31.45	581,268
11 Jan 18	31.25000 -1.95	33.50	30.95	33.45	215,484
10 Jan 18	33.20000 +0.90	33.20	32.15	32.15	118,540
09 Jan 18	32.30000 +0.65	32.30	31.75	31.75	129,316
08 Jan 18	31.65000 +0.35	31.65	31.25	31.45	123,840
05 Jan 18	31.30000 -0.20	31.50	30.95	31.45	107,588
04 Jan 18	31.50000 +0.30	31.50	30.80	31.05	107,444
03 Jan 18	31.20000 +0.45	31.40	30.55	30.55	73,068
02 Jan 18	30.75000 +0.10	31.35	30.45	30.75	137,260
29 Dec 17	30.64500 -0.41	31.08	30.00	31.08	91,596
28 Dec 17	31.05500 -0.90	32.00	30.43	32.00	209,140
27 Dec 17	31.96000 +0.92	32.16	31.04	31.15	133,856
22 Dec 17	31.03500 +0.49	31.40	30.35	30.50	240,360
21 Dec 17	30.55000 +0.15	30.80	30.00	30.16	282,152
20 Dec 17	30.40000 -1.18	31.99	30.00	31.89	202,760
19 Dec 17	31.57500 -0.83	32.74	30.95	32.44	312,336
18 Dec 17	32.40000 +1.91	32.48	30.70	30.72	295,652
15 Dec 17	30.49000 +0.29	30.49	29.92	30.30	210,020
14 Dec 17	30.20000 -0.28	30.64	28.75	30.51	528,540
13 Dec 17	30.48000 +1.68	30.48	28.74	28.81	201,164
12 Dec 17	28.80000 -0.50	29.26	28.67	29.02	229,708
11 Dec 17	29.29500 +0.75	29.65	28.45	29.07	383,532
08 Dec 17	28.55000 +1.09	28.84	27.57	27.57	297,716
07 Dec 17	27.46000 +0.30	27.66	27.02	27.16	154,060
06 Dec 17	27.16000 +0.06	27.25	26.58	27.10	112,248
05 Dec 17	27.10000 +0.05	27.25	26.77	27.00	146,936
04 Dec 17	27.05000 +0.98	27.25	26.06	26.30	256,520
01 Dec 17	26.07000 +0.15	26.08	25.21	25.95	197,820
30 Nov 17	25.92500 -0.09	26.13	25.51	25.56	278,712
29 Nov 17	26.01500 -0.13	26.56	25.81	26.45	375,924
28 Nov 17	26.14000 +0.19	26.66	25.74	26.17	348,104
27 Nov 17	25.95000 +0.98	26.11	24.95	25.00	383,908
24 Nov 17	24.97000 +0.12	25.00	24.68	24.92	124,052
23 Nov 17	24.85000 +0.35	24.92	24.42	24.50	111,592
22 Nov 17	24.50000 -0.02	25.15	24.00	24.82	281,860
21 Nov 17	24.52500 -0.38	25.47	24.50	24.90	140,764
20 Nov 17	24.90000 +1.21	24.90	23.75	23.83	373,236
17 Nov 17	23.69000 +0.69	24.29	22.94	23.27	179,852
16 Nov 17	23.00000 +0.43	23.00	22.42	22.42	66,928
15 Nov 17	22.56500 -0.18	22.83	22.19	22.83	114,404
14 Nov 17	22.74500 +0.09	23.10	22.58	22.92	86,836
13 Nov 17	22.66000 +0.27	23.24	22.40	22.41	145,396
10 Nov 17	22.38500 -0.39	22.84	22.13	22.63	138,460
09 Nov 17	22.77500 -0.69	23.88	22.61	23.75	210,464
08 Nov 17	23.47000 -0.33	23.86	23.32	23.86	90,392
07 Nov 17	23.80000 +0.05	23.95	23.47	23.95	103,724
06 Nov 17	23.74500 +0.25	24.09	23.72	23.85	199,124
03 Nov 17	23.50000 -0.42	24.00	23.30	24.00	130,976
02 Nov 17	23.91500 +0.04	24.10	23.81	23.94	127,252
01 Nov 17	23.87500 +0.44	24.08	23.30	23.58	179,992
30 Oct 17	23.43000 -0.39	23.90	22.59	23.88	251,024
27 Oct 17	23.82000 +0.10	24.43	23.58	23.69	232,300
26 Oct 17	23.71500 -0.25	23.84	23.46	23.84	140,792
25 Oct 17	23.96500 +0.07	24.44	23.26	24.00	283,468
24 Oct 17	23.90000 +0.18	24.02	23.31	23.66	334,928
23 Oct 17	23.71500 +1.42	23.75	22.33	22.35	635,596
20 Oct 17	22.30000 +0.70	22.35	21.44	21.80	341,924
19 Oct 17	21.60000 -0.49	22.18	21.07	22.17	295,880
18 Oct 17	22.09000 +0.03	22.20	21.89	22.20	153,636
17 Oct 17	22.05500 -0.34	22.60	21.85	22.50	202,040
16 Oct 17	22.40000 +0.38	22.57	22.07	22.24	194,660
13 Oct 17	22.02500 -0.83	22.80	21.88	22.80	360,700
12 Oct 17	22.85000 +0.26	23.00	22.60	22.75	247,592
11 Oct 17	22.59500 +0.62	23.17	22.17	22.62	643,068
10 Oct 17	21.97500 +0.35	22.09	21.60	21.72	420,440
09 Oct 17	21.63000 +0.85	21.63	20.77	20.91	549,756
06 Oct 17	20.77500 +0.17	20.90	20.56	20.60	243,012
05 Oct 17	20.60000 -0.10	20.81	20.44	20.81	356,780
04 Oct 17	20.70000 +0.28	20.82	20.39	20.45	670,432
02 Oct 17	20.42000 +0.12	20.59	20.30	20.50	274,632
29 Sep 17	20.30000 +0.00	20.50	20.20	20.41	274,788
28 Sep 17	20.30000 -0.10	20.58	20.25	20.40	311,252
27 Sep 17	20.40000 -0.02	20.76	20.25	20.37	166,608
26 Sep 17	20.41500 -0.48	21.13	20.36	21.13	342,880
25 Sep 17	20.90000 +0.54	21.00	20.51	20.51	323,560
22 Sep 17	20.36000 +0.11	20.50	20.18	20.42	209,132
21 Sep 17	20.25000 -0.05	20.34	19.82	20.16	110,384
20 Sep 17	20.30000 -0.01	20.55	20.10	20.50	133,004
19 Sep 17	20.30500 +0.99	20.44	19.25	19.49	203,816
18 Sep 17	19.32000 +0.32	19.41	18.90	18.90	104,060
15 Sep 17	19.00000 +0.01	19.00	18.90	18.99	81,764
14 Sep 17	18.98500 -0.01	19.00	18.41	18.99	141,528
13 Sep 17	19.00000 -0.05	19.30	18.95	19.10	51,772
12 Sep 17	19.05000 +0.58	19.30	18.35	18.35	259,388
11 Sep 17	18.46500 +0.34	18.55	18.00	18.00	90,292
08 Sep 17	18.13000 -0.09	18.34	18.10	18.30	34,756
07 Sep 17	18.21500 +0.07	18.43	18.03	18.18	52,660
06 Sep 17	18.15000 -0.10	18.25	17.85	18.25	117,940
05 Sep 17	18.24500 +0.35	18.86	18.05	18.05	300,544
04 Sep 17	17.89500 +0.09	18.05	17.81	17.89	39,584
01 Sep 17	17.80500 +0.28	18.06	17.62	17.82	79,900
31 Aug 17	17.52500 -0.10	18.00	17.50	17.69	89,548
30 Aug 17	17.62000 +0.66	17.86	17.40	17.66	105,488
29 Aug 17	16.96000 -0.42	17.31	16.89	17.21	56,112
28 Aug 17	17.38000 +0.80	17.45	16.48	16.59	45,972
25 Aug 17	16.58500 +0.66	16.67	16.00	16.00	90,220
24 Aug 17	15.92000 -0.11	16.06	15.81	15.89	7,188
23 Aug 17	16.03000 +0.13	16.11	15.86	16.02	29,384
22 Aug 17	15.90500 +0.05	15.95	15.89	15.89	8,596
21 Aug 17	15.86000 +0.14	15.96	15.20	15.61	142,080
18 Aug 17	15.71500 -0.17	16.08	15.66	16.08	17,200
17 Aug 17	15.88500 -0.15	15.99	15.89	15.99	8,780
16 Aug 17	16.03000 -0.02	16.08	16.01	16.02	3,908
15 Aug 17	16.05000 -0.24	16.44	16.03	16.44	18,064
14 Aug 17	16.29000 +0.32	16.39	15.88	15.88	25,700
11 Aug 17	15.97500 -0.42	16.41	15.66	16.31	84,356
10 Aug 17	16.40000 -0.60	17.00	16.40	17.00	41,736
09 Aug 17	17.00000 +0.23	17.00	16.57	16.85	74,324
08 Aug 17	16.77000 -0.06	16.81	16.71	16.81	25,720
07 Aug 17	16.82500 +0.18	16.83	16.61	16.75	12,100
04 Aug 17	16.65000 +0.08	16.73	16.65	16.72	15,828
03 Aug 17	16.56500 -0.09	16.72	16.57	16.69	9,492
02 Aug 17	16.66000 -0.23	16.81	16.66	16.79	16,548
01 Aug 17	16.89000 +0.24	16.89	16.64	16.80	26,536
31 Jul 17	16.64500 -0.22	17.02	16.65	17.00	46,224
28 Jul 17	16.86500 +0.03	16.99	16.70	16.80	87,456
27 Jul 17	16.83000 +0.05	16.97	16.78	16.78	55,880
26 Jul 17	16.78500 +0.10	16.89	16.70	16.84	51,732
25 Jul 17	16.68500 +0.12	16.88	16.51	16.51	66,676
24 Jul 17	16.56500 +0.07	16.67	16.47	16.53	31,268
21 Jul 17	16.50000 -0.20	16.74	16.35	16.74	24,064
20 Jul 17	16.70000 -0.10	16.90	16.70	16.90	14,460
19 Jul 17	16.80000 +0.17	16.90	16.65	16.78	29,360
18 Jul 17	16.62500 +0.32	16.77	16.30	16.30	73,668
17 Jul 17	16.30500 -0.11	16.50	16.27	16.50	7,232
14 Jul 17	16.42000 -0.13	16.60	16.27	16.55	51,436
13 Jul 17	16.55000 -0.05	16.63	16.35	16.57	80,312
12 Jul 17	16.60000 -0.36	16.88	16.60	16.88	10,260
10 Jul 17	16.96500 -0.03	17.00	16.89	16.99	4,632
07 Jul 17	17.00000 +0.13	17.12	16.75	16.80	56,300
06 Jul 17	16.87000 -0.33	17.18	16.85	17.18	32,728
05 Jul 17	17.20000 -0.30	17.42	17.20	17.26	17,548
04 Jul 17	17.49500 -0.48	17.80	17.16	17.74	51,644
03 Jul 17	17.98000 +1.04	18.00	16.94	16.94	70,596
30 Jun 17	16.94000 +0.09	16.94	16.34	16.85	96,944
29 Jun 17	16.85000 -0.02	16.99	16.85	16.99	20,568
28 Jun 17	16.87000 -0.30	17.18	16.86	17.18	28,176
27 Jun 17	17.16500 +0.12	17.20	17.10	17.20	28,992
26 Jun 17	17.04500 -0.34	17.35	17.02	17.35	36,784
23 Jun 17	17.38500 +0.02	17.50	17.31	17.40	25,928
22 Jun 17	17.36000 -0.14	17.50	17.33	17.40	25,872
21 Jun 17	17.50500 -0.22	17.95	17.40	17.95	53,160
20 Jun 17	17.72000 -0.23	18.08	17.70	17.95	112,876
19 Jun 17	17.95000 +0.18	17.95	17.65	17.83	61,528
16 Jun 17	17.77000 +0.07	18.13	17.70	17.70	111,256
15 Jun 17	17.70000 -0.24	18.00	17.69	18.00	104,392
14 Jun 17	17.94000 +0.60	18.01	17.36	17.36	134,232
13 Jun 17	17.34500 +0.30	17.38	17.00	17.16	130,460
12 Jun 17	17.04500 -0.17	17.30	16.90	17.30	88,216
09 Jun 17	17.22000 +0.02	17.30	17.13	17.30	34,796
08 Jun 17	17.20000 +0.02	17.30	17.11	17.14	72,316
07 Jun 17	17.18500 -0.61	17.75	16.95	17.71	99,396
06 Jun 17	17.80000 -0.47	18.50	17.80	18.32	121,144
02 Jun 17	18.27000 -0.15	18.40	18.20	18.40	32,596
01 Jun 17	18.42500 -0.07	18.58	18.19	18.50	36,956
31 May 17	18.49500 -0.01	18.65	18.14	18.60	79,796
30 May 17	18.51000 +0.16	18.58	18.40	18.50	78,928
29 May 17	18.35500 +0.29	18.44	18.00	18.00	45,184
26 May 17	18.06500 -0.15	18.25	18.00	18.22	14,428
25 May 17	18.22000 -0.17	18.49	18.14	18.16	56,036
24 May 17	18.38500 +0.01	18.54	17.74	18.54	127,428
23 May 17	18.38000 +0.38	18.57	18.00	18.00	138,596
22 May 17	18.00000 +0.13	18.10	17.80	17.86	34,172
19 May 17	17.87000 +0.45	18.05	17.40	17.41	80,700
18 May 17	17.41500 -0.09	17.47	16.67	17.20	127,776
17 May 17	17.50500 -0.50	18.07	17.30	18.06	163,584
16 May 17	18.00000 +0.67	18.40	17.34	17.60	283,504
15 May 17	17.33500 +0.33	17.55	16.90	17.07	155,672
12 May 17	17.00000 +0.19	17.05	16.53	16.80	120,992
11 May 17	16.80500 +0.20	17.10	16.56	16.90	150,452
10 May 17	16.60000 +1.85	16.68	14.75	14.75	399,468
09 May 17	14.75000 +0.23	14.75	14.52	14.58	32,176
08 May 17	14.52000 +0.02	14.60	14.44	14.50	26,732
05 May 17	14.50000 -0.01	14.69	14.43	14.52	39,140
04 May 17	14.51000 -0.07	14.66	14.43	14.50	31,712
03 May 17	14.58000 +0.07	14.60	14.45	14.51	37,616
02 May 17	14.51000 -0.15	14.55	14.33	14.36	49,468
28 Apr 17	14.66000 +0.15	14.66	14.52	14.63	14,500
27 Apr 17	14.51000 +0.15	14.78	14.40	14.40	115,828
26 Apr 17	14.36000 -0.06	14.45	14.25	14.33	81,288
25 Apr 17	14.42000 -0.17	14.74	14.39	14.55	76,568
24 Apr 17	14.59000 +0.06	14.79	14.45	14.60	56,216
21 Apr 17	14.53500 -0.10	14.80	14.53	14.74	40,776
20 Apr 17	14.63500 +0.03	14.85	14.64	14.82	14,256
19 Apr 17	14.60500 -0.34	14.80	14.60	14.80	6,332
18 Apr 17	14.94500 +0.23	14.97	14.75	14.97	20,596
13 Apr 17	14.71000 -0.10	14.89	14.70	14.80	22,800
12 Apr 17	14.81000 +0.06	14.90	14.66	14.66	24,040
11 Apr 17	14.75000 +0.03	14.92	14.59	14.70	66,328
10 Apr 17	14.72000 +0.13	14.78	14.52	14.70	70,344
07 Apr 17	14.59500 -0.05	14.70	14.51	14.64	53,212
06 Apr 17	14.65000 +0.01	14.80	14.60	14.60	58,992
05 Apr 17	14.63500 -0.07	14.85	14.59	14.85	50,604
04 Apr 17	14.71000 -0.09	14.94	14.61	14.90	83,072
03 Apr 17	14.80000 +0.02	15.09	14.75	14.88	173,356
31 Mar 17	14.78500 +0.18	15.10	14.65	15.00	121,076
30 Mar 17	14.60000 +0.05	14.78	14.51	14.72	29,948
29 Mar 17	14.55500 -0.14	14.89	14.50	14.80	57,000
28 Mar 17	14.70000 +0.33	14.73	14.35	14.35	71,628
27 Mar 17	14.37000 +0.17	14.50	14.20	14.20	17,640
24 Mar 17	14.20000 -0.11	14.68	14.20	14.31	50,808
23 Mar 17	14.31000 +0.31	14.31	14.03	14.10	18,688
22 Mar 17	14.00000 -0.69	14.49	14.00	14.49	89,068
21 Mar 17	14.68500 -0.21	14.95	14.40	14.95	46,948
20 Mar 17	14.90000 +0.02	15.05	14.80	15.00	69,100
17 Mar 17	14.87500 -0.18	15.05	14.88	15.05	8,956
16 Mar 17	15.05000 +0.21	15.09	14.79	14.86	38,740
15 Mar 17	14.84000 -0.15	15.15	14.84	15.02	18,988
14 Mar 17	14.99000 -0.21	15.22	14.99	15.22	2,936
13 Mar 17	15.20000 +0.23	15.20	14.98	15.10	12,868
10 Mar 17	14.97000 -0.13	15.20	14.95	15.20	4,280
09 Mar 17	15.09500 +0.01	15.18	14.91	15.18	3,188
08 Mar 17	15.09000 +0.07	15.18	14.85	14.99	73,996
07 Mar 17	15.02500 -0.23	15.26	15.00	15.20	24,464
06 Mar 17	15.25000 -0.15	15.49	15.10	15.49	19,852
03 Mar 17	15.40500 -0.15	15.60	15.18	15.55	38,480
02 Mar 17	15.55000 -0.15	15.73	15.55	15.70	61,452
01 Mar 17	15.70000 +0.60	15.94	15.26	15.29	234,124
28 Feb 17	15.10000 +0.10	15.29	14.85	15.00	128,232
27 Feb 17	15.00000 +0.00	15.15	14.90	15.15	26,840
24 Feb 17	15.00000 +0.09	15.03	14.80	14.99	139,696
23 Feb 17	14.91000 +0.00	14.98	14.85	14.85	20,324
22 Feb 17	14.91000 -0.13	15.01	14.82	15.00	18,636
21 Feb 17	15.04000 +0.03	15.08	14.93	15.04	40,456
20 Feb 17	15.00500 -0.09	15.20	15.00	15.20	34,544
17 Feb 17	15.09000 +0.09	15.20	14.65	14.95	82,300
16 Feb 17	15.00500 +0.40	15.10	14.65	14.74	92,140
15 Feb 17	14.60500 -0.28	14.98	14.60	14.98	24,608
14 Feb 17	14.88000 +0.34	14.97	14.40	14.40	36,128
13 Feb 17	14.54500 -0.04	14.81	14.45	14.51	22,464
10 Feb 17	14.58500 -0.33	15.10	14.59	15.10	35,864
09 Feb 17	14.91500 +0.39	15.10	14.45	14.80	85,216
08 Feb 17	14.53000 -0.25	15.03	14.43	15.00	44,424
07 Feb 17	14.78000 +0.51	14.80	14.01	14.02	124,908
06 Feb 17	14.27000 +0.57	14.30	13.60	13.75	126,600
03 Feb 17	13.70000 +0.23	13.84	13.37	13.55	79,204
02 Feb 17	13.47000 +0.10	13.60	13.38	13.40	22,144
01 Feb 17	13.37000 -0.03	13.54	13.26	13.28	8,128
31 Jan 17	13.39500 -0.32	13.53	13.40	13.52	18,996
30 Jan 17	13.71500 -0.14	13.85	13.59	13.85	10,284
27 Jan 17	13.86000 +0.26	13.86	13.60	13.60	15,840
26 Jan 17	13.60000 -0.20	13.90	13.60	13.90	74,124
25 Jan 17	13.80000 +0.05	13.95	13.80	13.88	25,492
24 Jan 17	13.75500 +0.00	13.83	13.70	13.78	17,320
23 Jan 17	13.75500 -0.03	13.94	13.69	13.85	37,320
20 Jan 17	13.78500 -0.02	13.90	13.78	13.80	4,228
19 Jan 17	13.80000 -0.09	13.85	13.80	13.85	2,812
18 Jan 17	13.88500 -0.01	13.89	13.76	13.80	10,472
17 Jan 17	13.89000 +0.08	13.90	13.76	13.90	5,356
16 Jan 17	13.81000 +0.15	13.90	13.73	13.88	20,724
13 Jan 17	13.66500 -0.09	13.98	13.63	13.65	12,492
12 Jan 17	13.75000 -0.13	14.02	13.73	13.76	21,928
11 Jan 17	13.88000 +0.16	13.89	13.70	13.77	31,392
10 Jan 17	13.72000 -0.01	13.78	13.64	13.75	18,052
09 Jan 17	13.73500 +0.11	13.85	13.65	13.81	40,480
06 Jan 17	13.62000 -0.11	13.88	13.61	13.63	25,900
05 Jan 17	13.73000 -0.02	13.86	13.63	13.80	29,308
04 Jan 17	13.75000 -0.06	13.84	13.56	13.56	19,672
03 Jan 17	13.80500 +0.06	13.90	13.54	13.78	63,492
02 Jan 17	13.75000 +0.12	13.75	13.18	13.18	35,668
30 Dec 16	13.63000 +0.15	13.78	13.35	13.77	55,676
29 Dec 16	13.48500 -0.06	13.65	13.44	13.60	23,532
28 Dec 16	13.54000 +0.05	13.60	13.38	13.58	15,524
27 Dec 16	13.49500 +0.48	13.53	13.10	13.20	42,000
23 Dec 16	13.01000 -0.19	13.35	13.01	13.20	56,940
22 Dec 16	13.20000 +0.10	13.39	13.15	13.35	93,704
21 Dec 16	13.10000 -0.10	13.48	13.10	13.36	136,808
20 Dec 16	13.20000 -0.20	13.45	13.16	13.20	56,512
19 Dec 16	13.40000 +0.25	13.50	13.10	13.10	60,812
16 Dec 16	13.15000 -0.66	13.70	12.98	13.70	115,088
15 Dec 16	13.81500 +0.06	13.89	13.65	13.77	53,088
14 Dec 16	13.75000 -0.15	14.07	13.75	14.07	33,880
13 Dec 16	13.90500 -0.06	14.15	13.80	14.10	30,672
12 Dec 16	13.96000 -0.06	14.10	13.80	13.92	158,220
09 Dec 16	14.01500 +0.22	14.15	14.00	14.00	236,464
08 Dec 16	13.80000 -0.10	14.10	13.68	13.90	59,508
07 Dec 16	13.90000 -0.10	14.14	13.84	14.00	29,228
06 Dec 16	14.00000 +0.00	14.28	14.00	14.28	25,856
05 Dec 16	14.00000 +0.05	14.29	13.76	13.76	25,288
02 Dec 16	13.95000 +0.05	14.10	13.80	13.81	47,804
01 Dec 16	13.90000 +0.06	14.02	13.81	13.85	11,308
30 Nov 16	13.84000 +0.04	14.00	13.84	13.99	11,036
29 Nov 16	13.80000 -0.35	14.15	13.71	14.05	25,380
28 Nov 16	14.15000 -0.65	14.60	13.60	14.60	87,284
25 Nov 16	14.79500 +0.15	14.80	14.50	14.65	8,564
24 Nov 16	14.65000 -0.06	14.81	14.40	14.80	56,104
23 Nov 16	14.71000 -0.06	14.71	14.50	14.54	16,636
22 Nov 16	14.77500 -0.14	15.10	14.77	14.91	24,860
21 Nov 16	14.91500 -0.34	15.35	14.86	15.34	32,548
18 Nov 16	15.25000 +0.16	15.25	15.02	15.15	14,320
17 Nov 16	15.09000 +0.02	15.18	14.82	15.15	17,672
16 Nov 16	15.07000 +0.03	15.09	14.75	15.09	19,696
15 Nov 16	15.03500 -0.06	15.25	14.85	14.90	20,872
14 Nov 16	15.09000 +0.20	15.12	14.75	14.75	31,424
11 Nov 16	14.89000 +0.19	15.00	14.70	15.00	13,384
10 Nov 16	14.70000 -0.25	15.30	14.70	14.95	50,308
09 Nov 16	14.95000 -0.25	14.95	14.50	14.90	55,972
08 Nov 16	15.20000 +0.40	15.20	14.85	15.10	17,804
07 Nov 16	14.80000 +0.25	15.00	14.42	14.42	17,832
04 Nov 16	14.55000 -0.45	15.23	14.51	15.00	44,148
03 Nov 16	15.00500 -0.16	15.24	15.00	15.24	6,804
02 Nov 16	15.17000 -0.23	15.31	15.00	15.31	33,164
01 Nov 16	15.40000 -0.20	15.55	15.20	15.55	36,280
31 Oct 16	15.60000 +0.02	15.62	15.30	15.30	40,212
28 Oct 16	15.58000 +0.16	15.58	15.32	15.32	7,372
27 Oct 16	15.42000 +0.06	15.63	15.28	15.47	7,232
26 Oct 16	15.36000 -0.42	15.80	15.31	15.70	21,524
25 Oct 16	15.78000 -0.07	15.98	15.67	15.85	14,952
24 Oct 16	15.85500 -0.13	15.98	15.73	15.98	20,268
21 Oct 16	15.98000 +0.37	15.98	15.61	15.61	18,324
20 Oct 16	15.61000 +0.01	15.84	15.60	15.65	30,452
19 Oct 16	15.60000 -0.07	15.82	15.41	15.45	16,816
18 Oct 16	15.67500 +0.07	16.00	15.60	15.79	6,596
17 Oct 16	15.61000 +0.17	15.95	15.57	15.79	17,740
14 Oct 16	15.44000 -0.10	15.70	15.41	15.70	27,224
13 Oct 16	15.54000 -0.36	15.86	15.54	15.76	28,988
12 Oct 16	15.89500 +0.13	15.92	15.75	15.83	17,328
11 Oct 16	15.77000 -0.22	15.90	15.70	15.81	27,184
10 Oct 16	15.99000 +0.00	15.99	15.85	15.99	31,976
07 Oct 16	15.99000 +0.01	15.99	15.81	15.99	56,256
06 Oct 16	15.98500 -0.01	15.99	15.76	15.98	34,904
05 Oct 16	15.99000 +0.07	15.99	15.77	15.98	45,152
04 Oct 16	15.92000 +0.38	15.92	15.54	15.54	45,916
30 Sep 16	15.54500 +0.02	16.00	15.52	15.90	120,528
29 Sep 16	15.52000 -0.13	15.70	15.52	15.70	20,420
28 Sep 16	15.65000 +0.40	15.65	15.02	15.02	27,832
27 Sep 16	15.25000 -0.46	15.80	15.00	15.80	109,608
26 Sep 16	15.71000 -0.12	15.90	15.68	15.83	20,016
23 Sep 16	15.83000 -0.07	16.09	15.83	15.83	21,300
22 Sep 16	15.90000 -0.19	16.39	15.84	16.08	59,904
21 Sep 16	16.09000 -0.26	16.40	16.09	16.35	15,660
20 Sep 16	16.35000 -0.05	16.49	16.31	16.40	10,040
19 Sep 16	16.40000 -0.20	16.65	16.40	16.41	27,220
16 Sep 16	16.60000 -0.07	16.70	16.26	16.70	63,828
15 Sep 16	16.66500 +0.17	16.67	16.25	16.50	28,144
14 Sep 16	16.50000 +0.20	16.50	16.08	16.30	51,324
13 Sep 16	16.30000 +0.27	16.30	15.93	16.20	24,268
12 Sep 16	16.03000 -0.26	16.19	15.85	16.10	74,300
09 Sep 16	16.29000 +0.29	16.29	15.85	16.05	152,852
08 Sep 16	16.00000 +0.01	16.03	15.89	16.03	17,932
07 Sep 16	15.99500 -0.11	16.05	15.76	15.81	43,812
06 Sep 16	16.10000 -0.11	16.40	15.90	16.11	58,584
05 Sep 16	16.21000 +0.31	16.42	15.81	15.90	72,216
02 Sep 16	15.90000 +0.12	15.98	15.55	15.75	117,288
01 Sep 16	15.78000 +1.03	15.78	14.60	14.70	215,476
31 Aug 16	14.75000 +0.23	14.80	14.65	14.75	35,496
30 Aug 16	14.52000 -0.06	14.85	14.52	14.80	64,692
29 Aug 16	14.58000 -0.07	14.85	14.56	14.85	16,188
26 Aug 16	14.65000 -0.11	14.85	14.63	14.85	26,232
25 Aug 16	14.75500 +0.06	14.90	14.56	14.90	48,220
24 Aug 16	14.70000 -0.10	14.87	14.65	14.80	52,548
23 Aug 16	14.80000 +0.09	14.90	14.71	14.85	46,584
22 Aug 16	14.71500 -0.17	14.76	14.70	14.70	15,776
19 Aug 16	14.88500 +0.01	15.02	14.74	15.02	35,384
18 Aug 16	14.88000 +0.00	15.21	14.88	15.00	107,304
17 Aug 16	14.88000 -0.32	15.01	14.72	15.00	86,440
16 Aug 16	15.20000 -0.45	15.79	15.15	15.79	40,100
15 Aug 16	15.65000 -0.13	15.99	15.51	15.99	17,904
12 Aug 16	15.77500 -0.14	15.95	15.76	15.95	54,180
11 Aug 16	15.91000 +0.66	15.94	15.40	15.40	44,472
10 Aug 16	15.25000 -0.13	15.40	15.09	15.40	23,512
09 Aug 16	15.38000 +0.65	15.38	14.73	14.73	48,772
08 Aug 16	14.73000 +0.01	14.96	14.73	14.84	69,136
05 Aug 16	14.72000 +0.04	14.80	14.63	14.65	38,116
04 Aug 16	14.68000 +0.03	14.89	14.68	14.77	46,900
03 Aug 16	14.65000 -0.15	14.76	14.56	14.56	50,708
02 Aug 16	14.80000 -0.43	15.43	14.60	15.43	79,696
01 Aug 16	15.23500 +0.26	15.60	15.23	15.33	93,628
29 Jul 16	14.97500 +0.19	15.19	14.50	14.50	134,064
28 Jul 16	14.79000 +0.25	14.79	14.50	14.65	60,312
27 Jul 16	14.54000 +0.66	14.70	14.31	14.50	101,016
26 Jul 16	13.88000 +0.08	14.18	13.86	14.18	67,348
25 Jul 16	13.80000 +0.14	14.09	13.76	14.00	77,980
22 Jul 16	13.66000 -0.15	13.92	13.66	13.92	59,940
21 Jul 16	13.81000 +0.01	14.10	13.76	14.00	45,208
20 Jul 16	13.80000 +0.10	13.90	13.55	13.74	65,272
19 Jul 16	13.70000 +0.01	13.99	13.56	13.99	24,116
18 Jul 16	13.68500 +0.09	14.00	13.60	13.69	95,140
15 Jul 16	13.60000 -0.26	13.88	13.40	13.86	39,392
14 Jul 16	13.86500 +0.11	14.10	13.78	13.90	104,008
13 Jul 16	13.75000 +0.40	13.75	13.40	13.55	56,564
12 Jul 16	13.35000 +0.26	13.44	12.93	13.00	152,520
11 Jul 16	13.09500 +0.65	13.10	12.63	12.65	106,304
08 Jul 16	12.45000 +0.21	12.50	12.15	12.34	31,684
07 Jul 16	12.24000 +0.01	12.33	12.16	12.33	16,256
06 Jul 16	12.22500 -0.50	12.65	12.16	12.50	44,768
05 Jul 16	12.73000 -0.34	12.98	12.56	12.89	46,972
04 Jul 16	13.07000 +0.07	13.13	12.82	12.90	21,332
01 Jul 16	12.99500 +0.53	13.23	12.97	12.98	147,400
30 Jun 16	12.46500 +0.02	12.62	12.35	12.60	37,156
29 Jun 16	12.45000 -0.08	12.80	12.35	12.77	99,908
28 Jun 16	12.53000 +0.28	12.80	12.30	12.40	120,660
27 Jun 16	12.25000 -0.84	13.06	12.25	13.05	150,764
24 Jun 16	13.09000 -0.89	13.80	12.85	13.80	159,748
23 Jun 16	13.98000 +0.07	14.07	13.71	14.06	37,368
22 Jun 16	13.90500 -0.05	14.15	13.90	14.00	31,436
21 Jun 16	13.95000 +0.00	14.19	13.95	14.18	34,632
20 Jun 16	13.95000 +0.15	14.30	13.95	14.18	85,576
17 Jun 16	13.80000 -0.16	14.00	13.80	13.90	81,800
16 Jun 16	13.96500 -0.28	14.20	13.90	14.20	42,868
15 Jun 16	14.25000 +0.25	14.28	14.00	14.00	17,304
14 Jun 16	14.00000 -0.55	14.40	13.76	14.31	137,792
13 Jun 16	14.55000 -0.33	14.88	14.37	14.87	103,684
10 Jun 16	14.88000 -0.32	15.46	14.88	15.20	79,512
09 Jun 16	15.20000 -0.26	15.50	15.20	15.50	19,708
08 Jun 16	15.46000 +0.26	15.50	15.02	15.15	84,720
07 Jun 16	15.20000 +0.09	15.35	15.10	15.10	28,504
06 Jun 16	15.11000 -0.10	15.36	15.10	15.10	26,760
03 Jun 16	15.21000 -0.11	15.35	15.10	15.20	132,600
02 Jun 16	15.32500 -0.18	15.68	15.29	15.68	65,624
01 Jun 16	15.50000 -0.20	15.75	15.35	15.70	94,892
31 May 16	15.70000 +0.01	15.95	15.65	15.95	36,624
30 May 16	15.69000 -0.06	16.00	15.69	15.90	128,620
27 May 16	15.75000 -0.02	15.85	15.60	15.76	52,776
26 May 16	15.77000 +0.53	15.90	15.25	15.25	66,252
25 May 16	15.24000 +0.02	15.26	15.01	15.26	53,800
24 May 16	15.22000 +0.62	15.30	14.56	14.85	119,452
23 May 16	14.60000 -0.07	14.80	14.51	14.70	30,108
20 May 16	14.67500 +0.66	14.74	13.91	13.91	189,284
19 May 16	14.01000 -0.89	15.09	13.56	15.09	397,656
18 May 16	14.90000 -0.10	15.15	14.90	15.15	102,876
17 May 16	15.00000 +0.09	15.15	14.96	15.00	33,120
13 May 16	14.91000 -0.05	15.09	14.91	14.94	45,756
12 May 16	14.96000 +0.02	15.20	14.94	14.94	44,800
11 May 16	14.94500 -0.70	15.90	14.66	15.90	252,588
10 May 16	15.65000 -0.99	16.41	15.36	16.41	256,224
09 May 16	16.64000 -0.01	16.69	16.32	16.65	14,368
06 May 16	16.65000 -0.15	16.90	16.14	16.90	38,616
05 May 16	16.80000 -0.01	17.17	16.71	17.17	11,396
04 May 16	16.80500 -0.49	17.16	16.80	17.02	23,684
03 May 16	17.30000 -0.15	17.70	17.00	17.70	54,900
02 May 16	17.45000 +0.36	17.68	17.10	17.10	39,104
29 Apr 16	17.09500 +0.22	17.82	16.97	17.16	68,672
28 Apr 16	16.87500 -0.08	17.00	16.85	16.90	10,700
27 Apr 16	16.95000 +0.00	16.95	16.72	16.72	11,956
26 Apr 16	16.95000 +0.30	16.95	16.66	16.84	23,592
25 Apr 16	16.65500 -0.33	17.00	16.60	17.00	9,220
22 Apr 16	16.99000 -0.50	17.50	16.66	17.50	37,108
21 Apr 16	17.49000 +0.09	17.50	17.25	17.50	32,076
20 Apr 16	17.40000 +0.09	17.58	17.20	17.40	44,680
19 Apr 16	17.31000 -0.14	17.60	17.22	17.59	60,276
18 Apr 16	17.45000 +0.55	17.61	16.91	17.00	262,976
15 Apr 16	16.90000 +0.00	17.00	16.90	17.00	77,932
14 Apr 16	16.90000 +0.27	17.00	16.76	16.90	44,980
13 Apr 16	16.63000 +0.49	16.75	16.30	16.30	37,972
12 Apr 16	16.13500 +0.08	16.25	16.01	16.15	19,288
11 Apr 16	16.05500 +0.36	16.14	15.77	16.00	60,028
08 Apr 16	15.70000 +0.25	15.76	15.41	15.41	27,092
07 Apr 16	15.45000 +0.21	15.52	15.15	15.15	37,400
06 Apr 16	15.24000 -0.41	15.74	15.08	15.69	57,676
05 Apr 16	15.65000 -0.40	16.10	15.55	16.00	38,420
04 Apr 16	16.04500 -0.26	16.39	16.05	16.39	25,072
01 Apr 16	16.31000 +0.34	16.70	16.00	16.18	56,568
31 Mar 16	15.96500 -0.06	16.30	15.95	16.15	16,352
30 Mar 16	16.02000 +0.07	16.30	16.00	16.30	40,532
29 Mar 16	15.95000 +0.05	16.17	15.90	15.90	39,696
24 Mar 16	15.90000 -0.75	16.70	15.72	16.61	51,416
23 Mar 16	16.65000 -0.35	17.30	16.65	17.30	37,804
22 Mar 16	17.00500 +0.23	17.10	16.75	16.75	8,680
21 Mar 16	16.77000 -0.09	17.07	16.75	16.80	6,068
18 Mar 16	16.86500 +0.02	17.13	16.84	16.84	10,512
17 Mar 16	16.84500 -0.25	17.10	16.75	17.08	48,808
16 Mar 16	17.09500 -0.20	17.30	17.00	17.00	14,988
15 Mar 16	17.30000 -0.08	17.42	17.13	17.15	2,884
14 Mar 16	17.37500 -0.07	17.70	17.25	17.50	27,944
11 Mar 16	17.44500 +0.61	17.44	16.84	17.25	19,832
10 Mar 16	16.83000 +0.08	17.24	16.70	16.70	16,276
09 Mar 16	16.75000 +0.13	17.00	16.62	16.80	37,276
08 Mar 16	16.62500 -0.83	17.50	16.63	17.50	43,380
07 Mar 16	17.45000 -0.50	18.03	17.10	18.02	44,640
04 Mar 16	17.95500 +0.40	18.00	17.65	17.92	19,716
03 Mar 16	17.55500 -0.15	18.00	17.56	17.99	12,004
02 Mar 16	17.70000 +0.00	18.34	17.66	17.85	59,580
01 Mar 16	17.70000 +0.71	17.85	17.15	17.30	52,676
29 Feb 16	16.99000 -0.06	17.35	16.70	17.35	22,404
26 Feb 16	17.05000 +0.10	17.28	16.83	17.15	23,292
25 Feb 16	16.95000 +0.80	17.06	16.35	16.70	53,956
24 Feb 16	16.15000 -1.52	17.68	16.15	17.67	71,252
23 Feb 16	17.67000 -0.12	17.80	17.40	17.80	42,700
22 Feb 16	17.79000 +0.14	17.80	17.63	17.79	65,096
19 Feb 16	17.65000 +0.12	17.89	17.59	17.89	32,524
18 Feb 16	17.53000 -0.07	18.08	17.53	17.79	49,336
17 Feb 16	17.60000 +0.30	17.78	17.50	17.50	43,144
16 Feb 16	17.30500 +0.14	17.68	17.28	17.34	33,628
15 Feb 16	17.16500 +0.98	17.67	16.90	17.34	51,376
12 Feb 16	16.19000 +0.34	16.27	15.75	15.87	68,196
11 Feb 16	15.85000 +0.08	16.42	15.39	15.69	75,588
10 Feb 16	15.77000 +0.67	16.05	15.10	15.10	80,604
09 Feb 16	15.10500 -1.27	15.63	14.54	15.60	322,304
08 Feb 16	16.37000 -1.63	18.35	16.37	18.35	154,336
05 Feb 16	18.00500 -0.01	18.50	18.00	18.40	55,812
04 Feb 16	18.01500 -0.94	19.17	17.50	19.17	167,588
03 Feb 16	18.95000 +0.22	19.30	18.65	19.09	99,044
02 Feb 16	18.73000 -0.44	19.06	18.60	19.06	24,748
01 Feb 16	19.17000 +0.19	19.95	19.17	19.40	55,128
29 Jan 16	18.98000 +0.38	19.05	18.40	18.84	23,800
28 Jan 16	18.60000 -0.05	18.94	18.17	18.40	94,524
27 Jan 16	18.65000 +0.15	18.95	18.41	18.94	90,836
26 Jan 16	18.50000 +0.20	18.60	17.29	18.00	112,536
25 Jan 16	18.30000 +0.30	18.80	18.00	18.30	63,452
22 Jan 16	18.00000 +0.75	18.40	17.44	17.50	534,740
21 Jan 16	17.25000 +0.55	17.33	16.61	16.68	52,492
20 Jan 16	16.70500 -1.19	17.17	16.25	16.55	101,228
19 Jan 16	17.90000 +1.20	18.40	17.00	17.88	102,732
18 Jan 16	16.69500 -1.42	18.48	16.25	17.80	104,564
15 Jan 16	18.11000 -0.98	19.06	17.75	19.05	89,056
14 Jan 16	19.09500 -0.73	19.80	17.50	19.80	128,708
13 Jan 16	19.82500 -0.27	20.40	19.50	20.30	53,432
12 Jan 16	20.10000 +0.25	20.50	19.59	19.95	199,328
11 Jan 16	19.85000 +0.85	20.02	18.56	18.75	149,244
08 Jan 16	19.00000 +0.95	20.10	18.55	18.55	169,156
07 Jan 16	18.05000 -1.15	18.50	17.35	18.50	135,604
06 Jan 16	19.20000 -0.25	19.50	19.06	19.38	21,724
05 Jan 16	19.45000 -0.34	20.10	19.40	19.83	54,720
04 Jan 16	19.79500 -0.10	20.01	19.00	20.01	91,920
30 Dec 15	19.90000 +0.30	20.10	19.60	19.70	57,740
29 Dec 15	19.60000 +0.60	19.66	19.15	19.34	69,868
28 Dec 15	19.00000 +0.28	19.40	18.90	19.13	25,496
23 Dec 15	18.71500 -0.73	19.64	18.72	19.56	49,756
22 Dec 15	19.44000 -0.06	19.65	18.86	19.65	85,356
21 Dec 15	19.50000 +0.50	19.90	19.00	19.00	197,200
18 Dec 15	19.00000 +1.02	19.00	18.00	18.00	114,504
17 Dec 15	17.98000 +0.78	18.43	17.23	17.23	106,540
16 Dec 15	17.20000 +0.20	17.20	16.75	17.00	61,228
15 Dec 15	17.00000 +0.68	17.25	16.59	16.65	100,284
14 Dec 15	16.31500 -0.58	17.10	16.32	17.10	46,788
11 Dec 15	16.89500 -0.40	17.70	16.52	17.70	99,688
10 Dec 15	17.30000 +0.05	17.90	17.30	17.30	76,184
09 Dec 15	17.25000 +0.35	18.09	17.15	17.25	164,456
08 Dec 15	16.90000 -1.20	18.60	16.90	18.30	198,960
07 Dec 15	18.10000 +1.60	18.54	16.85	16.85	254,680
04 Dec 15	16.50000 +0.20	16.59	16.30	16.30	24,036
03 Dec 15	16.30000 -0.18	16.70	16.28	16.50	61,040
02 Dec 15	16.48000 +0.30	16.80	16.17	16.20	103,112
01 Dec 15	16.18500 +0.43	16.18	15.61	15.94	79,164
30 Nov 15	15.75000 +0.08	15.90	15.73	15.74	24,968
27 Nov 15	15.67000 +0.27	15.70	15.26	15.65	25,340
26 Nov 15	15.40000 -0.30	15.89	15.40	15.70	111,572
25 Nov 15	15.70000 +0.60	15.74	15.10	15.25	42,692
24 Nov 15	15.10000 -0.51	15.73	14.85	15.73	97,048
23 Nov 15	15.61500 -0.08	15.75	15.45	15.65	20,592
20 Nov 15	15.69500 -0.25	15.98	15.40	15.60	28,424
19 Nov 15	15.94500 +0.24	15.95	15.63	15.74	65,540
18 Nov 15	15.70000 -0.05	15.75	15.42	15.75	12,784
17 Nov 15	15.75000 +0.52	15.75	15.29	15.29	59,700
16 Nov 15	15.22500 +0.07	15.23	14.88	15.02	38,168
13 Nov 15	15.16000 -0.34	15.85	15.15	15.85	54,344
12 Nov 15	15.50000 -0.24	16.10	15.50	15.75	77,576
11 Nov 15	15.74000 +0.54	15.74	15.12	15.12	69,264
10 Nov 15	15.20000 +0.10	15.20	14.99	15.07	83,312
09 Nov 15	15.10000 +0.50	15.10	14.75	14.85	61,000
06 Nov 15	14.60000 +0.39	14.88	14.34	14.60	54,468
05 Nov 15	14.21000 +0.56	14.60	13.65	13.84	181,160
04 Nov 15	13.64500 +0.14	13.89	13.60	13.69	102,144
03 Nov 15	13.51000 -0.35	13.90	13.51	13.80	39,324
02 Nov 15	13.86500 +0.94	13.95	12.90	12.95	144,476
30 Oct 15	12.92500 -0.04	13.10	12.91	13.10	95,040
29 Oct 15	12.96500 -0.03	13.09	12.95	13.00	149,564
28 Oct 15	13.00000 +0.10	13.02	12.90	12.90	26,924
27 Oct 15	12.90000 -0.15	13.05	12.90	13.00	57,416
26 Oct 15	13.05000 -0.03	13.10	12.80	13.10	22,296
23 Oct 15	13.08000 +0.18	13.15	12.90	13.10	123,776
22 Oct 15	12.90500 +0.07	13.00	12.82	12.82	18,428
21 Oct 15	12.83000 -0.15	12.97	12.83	12.97	7,564
20 Oct 15	12.97500 -0.32	13.20	12.98	13.20	12,616
19 Oct 15	13.30000 +0.10	13.35	13.15	13.25	7,684
16 Oct 15	13.20000 +0.16	13.35	13.17	13.30	38,776
15 Oct 15	13.03500 +0.01	13.44	13.00	13.20	32,248
14 Oct 15	13.02000 -0.27	13.49	12.99	13.40	53,948
13 Oct 15	13.29000 -0.20	13.70	13.07	13.70	34,840
12 Oct 15	13.49500 +0.56	13.49	13.06	13.06	53,180
09 Oct 15	12.94000 +0.07	13.13	12.94	13.13	14,756
08 Oct 15	12.87000 -0.13	13.19	12.87	13.15	16,764
07 Oct 15	13.00000 +0.00	13.38	12.78	13.10	50,376
06 Oct 15	13.00000 +0.00	13.18	12.85	13.00	57,676
05 Oct 15	13.00000 +0.48	13.15	12.60	12.65	97,936
02 Oct 15	12.52000 +0.15	12.54	12.25	12.47	33,552
01 Oct 15	12.37000 -0.27	12.95	12.37	12.95	72,192
30 Sep 15	12.64000 +0.29	12.65	12.25	12.45	39,244
29 Sep 15	12.35000 -0.09	12.56	12.30	12.35	55,240
28 Sep 15	12.43500 -0.11	12.90	12.44	12.90	70,052
25 Sep 15	12.55000 +0.27	12.60	12.26	12.55	27,432
24 Sep 15	12.28000 -0.15	12.57	12.28	12.40	28,500
23 Sep 15	12.43000 -0.11	12.77	12.43	12.77	31,276
22 Sep 15	12.54000 -0.46	13.10	12.54	12.95	31,008
21 Sep 15	13.00000 -0.10	13.05	12.86	13.01	20,540
18 Sep 15	13.09500 -0.10	13.22	12.95	13.22	20,672
17 Sep 15	13.20000 +0.01	13.38	13.10	13.10	26,404
16 Sep 15	13.19500 +0.24	13.19	13.06	13.19	12,032
15 Sep 15	12.95500 -0.15	13.30	12.95	13.30	25,672
14 Sep 15	13.11000 -0.04	13.35	13.00	13.00	30,344
11 Sep 15	13.15000 +0.00	13.40	13.15	13.39	23,816
10 Sep 15	13.15000 -0.15	13.35	13.00	13.20	71,112
09 Sep 15	13.30000 -0.18	13.65	13.21	13.41	38,836
08 Sep 15	13.48000 +0.17	13.75	13.40	13.59	47,548
07 Sep 15	13.30500 -0.34	13.80	13.21	13.75	67,744
04 Sep 15	13.64500 -0.60	14.10	13.50	14.01	57,740
03 Sep 15	14.25000 +0.06	14.30	14.05	14.30	45,800
02 Sep 15	14.18500 +0.34	14.60	13.81	14.15	89,092
01 Sep 15	13.84500 -0.59	14.50	13.65	14.45	133,648
31 Aug 15	14.44000 +0.57	15.35	13.50	14.22	148,196
28 Aug 15	13.87000 +2.05	14.35	12.09	12.16	182,372
27 Aug 15	11.82000 -0.08	13.02	11.82	12.70	386,380
26 Aug 15	11.90000 -0.16	12.25	11.65	12.25	79,428
25 Aug 15	12.05500 +0.66	12.35	11.40	11.40	176,384
24 Aug 15	11.40000 -0.55	11.90	11.07	11.49	76,780
21 Aug 15	11.95000 -0.20	12.09	11.44	12.05	102,680
20 Aug 15	12.15500 -0.57	12.80	12.10	12.60	72,444
19 Aug 15	12.72000 +0.01	12.99	12.40	12.72	75,156
18 Aug 15	12.71000 -0.13	12.95	12.70	12.88	31,784
17 Aug 15	12.83500 +0.07	13.30	12.84	13.10	55,044
14 Aug 15	12.76500 -0.13	12.95	12.50	12.80	65,104
13 Aug 15	12.89000 +0.54	13.15	12.51	12.51	191,380
12 Aug 15	12.35000 -0.14	12.65	12.35	12.41	83,472
11 Aug 15	12.49000 -0.51	13.05	12.30	12.90	184,308
10 Aug 15	13.00000 -0.55	13.40	12.89	13.40	83,360
07 Aug 15	13.55000 -0.50	14.15	13.55	14.01	89,568
06 Aug 15	14.05000 -0.25	14.40	14.02	14.16	22,628
05 Aug 15	14.30000 +0.08	14.37	14.05	14.20	45,468
04 Aug 15	14.22000 -0.18	14.34	14.22	14.30	12,936
03 Aug 15	14.40000 -0.15	14.50	14.37	14.49	9,412
31 Jul 15	14.55000 +0.02	14.72	14.29	14.52	30,764
30 Jul 15	14.53500 +0.14	14.61	14.40	14.50	13,036
29 Jul 15	14.39500 +0.29	14.50	14.32	14.50	31,336
28 Jul 15	14.11000 -0.08	14.38	14.00	14.38	33,552
27 Jul 15	14.18500 -0.74	15.00	14.05	14.95	47,412
24 Jul 15	14.92500 -0.13	15.20	14.69	15.20	43,364
23 Jul 15	15.05500 +0.50	15.45	14.62	14.62	68,972
22 Jul 15	14.55500 -0.44	15.00	14.56	14.91	61,168
21 Jul 15	15.00000 -0.05	15.55	14.79	15.00	150,620
20 Jul 15	15.05000 -0.39	15.20	15.00	15.10	106,268
17 Jul 15	15.44000 -0.16	15.69	15.39	15.69	44,460
16 Jul 15	15.60000 +0.11	15.99	15.55	15.90	29,152
15 Jul 15	15.49000 -0.26	15.90	15.49	15.60	33,224
14 Jul 15	15.75000 -0.05	15.99	15.72	15.99	79,480
13 Jul 15	15.80000 +0.65	16.00	15.20	15.20	121,244
10 Jul 15	15.15500 +0.05	15.40	14.51	15.05	56,220
09 Jul 15	15.10000 +0.29	15.10	14.87	15.10	26,712
08 Jul 15	14.81000 +0.15	15.19	14.31	15.00	56,504
07 Jul 15	14.66000 -1.13	15.78	14.66	15.78	36,644
06 Jul 15	15.79000 -0.01	15.85	15.30	15.85	24,808
03 Jul 15	15.80000 +0.05	15.80	15.70	15.78	11,108
02 Jul 15	15.75000 -0.25	15.99	15.75	15.99	24,988
01 Jul 15	16.00000 +0.50	17.20	15.50	15.80	138,528
30 Jun 15	15.50000 +0.80	15.85	14.81	14.99	80,072
29 Jun 15	14.70000 -0.60	14.88	13.40	14.60	84,360
26 Jun 15	15.30000 -0.20	15.60	15.00	15.60	53,340
25 Jun 15	15.50000 -0.60	16.30	15.00	16.30	75,428
24 Jun 15	16.10000 +0.34	16.48	16.00	16.10	57,272
23 Jun 15	15.76500 +0.11	16.19	15.76	15.77	91,208
22 Jun 15	15.65500 +1.09	15.88	14.97	14.97	117,812
19 Jun 15	14.56000 -0.14	14.95	14.56	14.72	12,872
18 Jun 15	14.70000 +0.47	14.70	14.16	14.16	21,276
17 Jun 15	14.22500 -0.17	15.20	14.20	14.70	118,404
16 Jun 15	14.40000 +0.92	14.99	13.90	14.00	135,040
15 Jun 15	13.48000 +0.43	13.53	13.23	13.30	45,204
12 Jun 15	13.05000 -0.09	13.80	12.95	13.06	60,136
11 Jun 15	13.14000 -1.01	14.30	13.13	14.15	85,480
10 Jun 15	14.15000 +0.65	14.50	13.49	13.50	124,232
09 Jun 15	13.50000 +0.25	13.70	13.26	13.50	43,188
08 Jun 15	13.25000 +0.20	13.56	12.77	13.10	95,552
05 Jun 15	13.05000 -0.44	13.55	12.26	13.55	101,240
04 Jun 15	13.49500 +0.06	13.80	13.35	13.45	57,320
03 Jun 15	13.43000 -0.97	14.45	13.43	14.45	120,848
02 Jun 15	14.39500 +0.00	14.89	14.20	14.55	122,248
01 Jun 15	14.39500 +1.04	14.40	13.51	13.51	119,372
29 May 15	13.35500 +0.46	13.35	12.81	12.90	49,700
28 May 15	12.89000 +0.19	12.98	12.60	12.89	38,372
27 May 15	12.70000 +0.55	12.70	12.19	12.22	92,108
26 May 15	12.15000 +0.10	12.89	11.90	12.40	145,512
22 May 15	12.04500 +0.29	12.10	11.80	12.08	44,772
21 May 15	11.75500 -0.39	12.40	11.76	12.40	20,432
20 May 15	12.14500 -0.40	12.55	12.15	12.55	33,176
19 May 15	12.54500 +0.55	12.57	12.25	12.50	70,412
18 May 15	12.00000 +0.52	12.60	11.65	11.65	81,424
15 May 15	11.48000 -0.02	11.55	11.48	11.50	28,920
14 May 15	11.50000 +0.00	11.69	11.40	11.60	38,112
13 May 15	11.50000 +0.00	12.00	11.49	11.49	103,312
12 May 15	11.50000 +0.00	11.55	11.32	11.32	31,964
11 May 15	11.50000 -0.30	11.91	11.49	11.80	66,300
08 May 15	11.80000 +0.40	11.95	11.40	11.40	38,680
07 May 15	11.40500 +0.15	11.40	11.18	11.19	2,840
06 May 15	11.25500 -0.18	11.44	11.15	11.31	41,828
05 May 15	11.43000 +0.26	11.44	11.20	11.21	23,068
04 May 15	11.17500 +0.20	11.30	11.10	11.29	43,256
30 Apr 15	10.98000 -0.22	11.22	10.95	11.22	16,868
29 Apr 15	11.20000 -0.11	11.55	11.05	11.20	44,520
28 Apr 15	11.31500 +0.21	11.45	11.10	11.10	83,140
27 Apr 15	11.10000 +0.07	11.20	11.02	11.20	8,752
24 Apr 15	11.03000 -0.26	11.18	11.03	11.18	11,892
23 Apr 15	11.28500 -0.01	11.30	11.00	11.30	12,512
22 Apr 15	11.29500 -0.07	11.49	11.13	11.49	17,212
21 Apr 15	11.36500 -0.20	11.73	11.36	11.51	31,916
20 Apr 15	11.56000 +0.66	11.56	10.70	10.90	81,260
17 Apr 15	10.90000 -0.84	11.80	10.67	11.80	87,696
16 Apr 15	11.74000 +0.24	11.74	11.40	11.65	33,668
15 Apr 15	11.50000 +0.02	11.60	11.36	11.42	6,816
14 Apr 15	11.48500 -0.15	11.80	11.30	11.71	81,728
13 Apr 15	11.63500 +0.11	12.19	11.64	11.83	158,984
10 Apr 15	11.52500 +0.84	11.86	10.54	10.63	137,340
09 Apr 15	10.69000 +0.25	10.75	10.32	10.45	150,224
08 Apr 15	10.44000 +0.49	10.60	10.01	10.01	230,840
07 Apr 15	9.95000 -0.15	10.10	9.90	10.00	17,996
02 Apr 15	10.10000 +0.18	10.20	9.88	10.20	20,752
01 Apr 15	9.92000 +0.07	10.15	9.90	10.04	29,880
31 Mar 15	9.85000 +0.00	9.90	9.85	9.90	29,532
30 Mar 15	9.84900 -0.05	9.99	9.85	9.90	14,416
27 Mar 15	9.90000 +0.09	9.99	9.80	9.85	72,028
26 Mar 15	9.81100 -0.04	10.00	9.81	9.90	34,112
25 Mar 15	9.85000 -0.01	10.15	9.85	9.86	128,876
24 Mar 15	9.85900 +0.01	9.86	9.85	9.85	108,804
23 Mar 15	9.85000 +0.15	9.85	9.80	9.80	72,796
20 Mar 15	9.70000 +0.08	9.75	9.68	9.70	10,844
19 Mar 15	9.61800 -0.23	9.85	9.60	9.85	33,040
18 Mar 15	9.85000 -0.05	9.85	9.70	9.70	13,432
17 Mar 15	9.89900 +0.00	9.90	9.90	9.90	11,440
16 Mar 15	9.89900 -0.15	10.15	9.75	10.15	39,836
13 Mar 15	10.05000 +0.15	10.10	9.97	10.00	12,256
12 Mar 15	9.90000 +0.00	9.90	9.60	9.60	18,952
11 Mar 15	9.89900 -0.10	9.90	9.60	9.70	5,580
10 Mar 15	10.00000 +0.30	10.26	9.80	10.26	11,304
09 Mar 15	9.70100 +0.00	9.80	9.70	9.80	7,800
06 Mar 15	9.70000 +0.00	9.70	9.50	9.70	8,116
05 Mar 15	9.70000 +0.10	9.87	9.60	9.60	23,592
04 Mar 15	9.59500 +0.30	9.60	9.45	9.60	9,220
03 Mar 15	9.30000 -0.80	10.15	9.30	10.15	39,744
02 Mar 15	10.10000 +0.17	10.40	9.95	10.30	23,280
27 Feb 15	9.93000 -0.16	9.95	9.90	9.90	4,560
26 Feb 15	10.09500 +0.10	10.10	9.71	9.71	5,112
25 Feb 15	10.00000 +0.00	10.00	9.71	9.72	14,200
24 Feb 15	9.99900 -0.17	10.00	9.75	10.00	23,444
23 Feb 15	10.16500 +0.02	10.16	9.95	10.15	7,516
20 Feb 15	10.15000 -0.15	10.25	10.00	10.25	31,104
19 Feb 15	10.30000 +0.10	10.30	10.00	10.20	5,864
18 Feb 15	10.20000 +0.00	10.20	10.01	10.20	24,484
17 Feb 15	10.20000 +0.00	10.20	9.93	10.19	20,736
16 Feb 15	10.20000 +0.00	10.20	9.95	10.20	16,236
13 Feb 15	10.20000 +0.30	10.48	10.04	10.04	56,616
12 Feb 15	9.89900 +0.40	9.90	9.50	9.50	59,064
11 Feb 15	9.50000 +0.10	9.50	9.36	9.40	36,432
10 Feb 15	9.40000 +0.00	9.40	9.24	9.24	2,140
09 Feb 15	9.40000 +0.70	9.50	8.80	8.88	155,680
06 Feb 15	8.70000 +0.05	8.80	8.60	8.60	9,280
05 Feb 15	8.65100 -0.05	8.75	8.50	8.50	16,984
04 Feb 15	8.70000 -0.01	8.81	8.70	8.70	65,752
03 Feb 15	8.71200 +0.11	8.80	8.60	8.60	8,688
02 Feb 15	8.60300 -0.20	8.80	8.50	8.55	14,376
30 Jan 15	8.80000 +0.05	8.80	8.55	8.55	65,684
29 Jan 15	8.75200 -0.05	8.75	8.35	8.54	115,464
28 Jan 15	8.79900 +0.05	8.80	8.80	8.80	2,000
27 Jan 15	8.75000 +0.15	8.80	8.60	8.60	131,728
26 Jan 15	8.60000 -0.10	8.79	8.60	8.79	9,792
23 Jan 15	8.70000 -0.30	8.90	8.55	8.65	110,528
22 Jan 15	8.99900 +0.00	9.15	8.75	9.15	14,276
21 Jan 15	9.00000 -0.10	9.25	9.00	9.25	32,368
20 Jan 15	9.10000 +0.10	9.10	9.02	9.02	5,880
19 Jan 15	9.00000 +0.00	9.10	9.00	9.00	6,220
16 Jan 15	9.00000 +0.00	9.00	8.81	8.81	9,000
15 Jan 15	9.00000 -0.10	9.00	8.82	8.82	4,420
14 Jan 15	9.10000 -0.05	9.14	8.85	8.85	15,100
13 Jan 15	9.14900 +0.03	9.15	9.15	9.15	112
12 Jan 15	9.12000 +0.12	9.16	9.00	9.16	9,360
09 Jan 15	9.00000 +0.10	9.00	8.81	8.90	26,812
08 Jan 15	8.90300 -0.08	8.90	8.90	8.90	4,800
07 Jan 15	8.98000 -0.12	9.15	8.98	9.15	3,460
06 Jan 15	9.10000 -0.21	9.24	9.10	9.24	5,604
05 Jan 15	9.31000 +0.16	9.60	9.08	9.11	8,324
02 Jan 15	9.15000 +0.06	9.15	9.09	9.09	9,048
30 Dec 14	9.09000 -0.01	9.11	9.09	9.11	1,996
29 Dec 14	9.10000 +0.00	9.10	8.81	8.81	11,348
23 Dec 14	9.10000 -0.01	9.10	8.80	9.10	7,984
22 Dec 14	9.11200 +0.10	9.20	8.85	9.20	16,656
19 Dec 14	9.01000 +0.01	9.01	9.00	9.00	11,368
18 Dec 14	8.99700 +0.00	9.00	9.00	9.00	40
17 Dec 14	8.99700 +0.00	9.00	9.00	9.00	1,416
16 Dec 14	8.99900 -0.35	9.20	8.75	9.20	21,596
15 Dec 14	9.35000 -0.13	9.75	9.35	9.75	24,708
11 Dec 14	9.48000 -0.17	9.70	9.47	9.58	46,560
10 Dec 14	9.65000 -0.15	9.80	9.65	9.80	1,720
09 Dec 14	9.79800 +0.00	9.80	9.80	9.80	8,880
08 Dec 14	9.79500 -0.01	10.00	9.60	9.80	38,576
05 Dec 14	9.80000 +0.30	9.80	9.35	9.51	36,600
04 Dec 14	9.50000 -0.05	9.50	9.50	9.50	1,828
03 Dec 14	9.55000 -0.50	9.91	9.55	9.91	32,204
02 Dec 14	10.05000 +0.15	10.07	9.70	9.90	24,608
01 Dec 14	9.90000 +0.40	9.90	9.50	9.70	20,352
28 Nov 14	9.49900 -0.53	10.14	9.50	10.14	31,580
27 Nov 14	10.03000 +0.18	10.03	9.80	9.95	6,848
26 Nov 14	9.85000 -0.15	9.95	9.70	9.95	9,228
25 Nov 14	10.00000 +0.01	10.04	9.71	10.03	21,456
24 Nov 14	9.99500 -0.01	10.04	9.85	10.03	18,496
21 Nov 14	10.00000 +0.01	10.00	9.99	9.99	21,176
20 Nov 14	9.99000 +0.34	10.00	9.95	9.95	7,980
19 Nov 14	9.65000 +0.39	9.80	9.25	9.25	15,928
18 Nov 14	9.25900 -0.20	9.26	9.26	9.26	6,428
17 Nov 14	9.45400 -0.19	9.50	9.45	9.50	6,176
14 Nov 14	9.64900 +0.40	9.65	9.01	9.01	26,840
13 Nov 14	9.25400 +0.07	9.25	8.95	9.13	26,952
12 Nov 14	9.18000 +0.03	9.19	8.65	9.00	27,476
11 Nov 14	9.15000 +0.15	9.15	8.85	8.85	2,712
10 Nov 14	9.00000 +0.10	9.00	8.86	8.86	8
07 Nov 14	8.90000 -0.40	9.10	8.90	9.10	5,208
06 Nov 14	9.30000 +0.25	9.30	9.15	9.25	15,536
05 Nov 14	9.05000 -0.35	9.30	9.05	9.05	5,100
04 Nov 14	9.40000 +0.70	9.86	8.85	8.85	60,176
03 Nov 14	8.70000 +0.00	8.70	8.70	8.70	13,420
31 Oct 14	8.70000 +0.40	8.70	8.45	8.45	30,944
30 Oct 14	8.30000 -0.10	8.40	8.30	8.40	480
29 Oct 14	8.40000 +0.11	8.40	8.40	8.40	1,320
27 Oct 14	8.29100 +0.04	8.30	8.25	8.25	860
24 Oct 14	8.25100 -0.10	8.25	8.25	8.25	4
23 Oct 14	8.35000 +0.05	8.35	8.25	8.25	8
22 Oct 14	8.30000 -0.10	8.60	8.30	8.30	3,888
21 Oct 14	8.40000 -0.05	8.60	8.40	8.60	2,404
20 Oct 14	8.45000 -0.29	8.45	8.45	8.45	2,000
17 Oct 14	8.73900 +0.34	8.74	8.25	8.39	14,044
16 Oct 14	8.39900 +0.20	8.40	8.10	8.20	11,560
15 Oct 14	8.20000 -0.25	8.20	8.20	8.20	400
14 Oct 14	8.45000 +0.00	8.70	8.40	8.40	7,428
13 Oct 14	8.44800 -0.55	8.55	8.45	8.55	5,872
10 Oct 14	9.00000 -0.45	9.25	8.15	9.25	39,996
09 Oct 14	9.45000 -0.10	9.45	9.45	9.45	3,996
08 Oct 14	9.55000 -0.35	9.75	9.55	9.75	6,456
07 Oct 14	9.89800 -0.10	10.00	9.10	10.00	66,024
06 Oct 14	10.00000 +0.00	10.00	10.00	10.00	1,000
02 Oct 14	10.00000 +0.00	10.00	9.65	9.85	9,076
01 Oct 14	9.99900 +0.24	10.11	9.65	10.10	5,168
30 Sep 14	9.76000 -0.39	10.11	9.76	9.80	6,000
29 Sep 14	10.15000 +0.00	10.15	9.85	9.86	1,704
26 Sep 14	10.15000 -0.40	10.55	9.80	10.55	19,272
25 Sep 14	10.55000 +0.00	10.55	10.50	10.50	1,108
24 Sep 14	10.55000 -0.05	10.60	10.35	10.60	8,352
23 Sep 14	10.60000 +0.00	10.95	10.60	10.85	2,440
22 Sep 14	10.60000 +0.55	10.60	10.05	10.05	22,000
19 Sep 14	10.05000 -0.05	10.05	9.70	9.75	1,000
18 Sep 14	10.10000 +0.15	10.10	9.75	9.75	2,888
17 Sep 14	9.95000 +0.70	11.00	9.60	9.80	36,324
16 Sep 14	9.25000 +0.25	9.25	9.00	9.25	18,296
15 Sep 14	9.00000 +0.65	9.25	8.40	8.49	15,900
12 Sep 14	8.35000 +0.25	8.35	8.10	8.10	4,128
11 Sep 14	8.10000 -0.12	8.35	8.10	8.35	8,732
10 Sep 14	8.22100 +0.47	8.50	7.75	7.93	18,956
09 Sep 14	7.75000 -0.06	8.05	7.75	7.85	17,796
08 Sep 14	7.81000 +0.01	7.85	7.80	7.80	11,556
05 Sep 14	7.79900 +0.30	7.80	7.46	7.46	2,040
04 Sep 14	7.50000 +0.29	7.50	7.30	7.34	7,536
03 Sep 14	7.21000 +0.00	7.38	7.20	7.25	85,980
02 Sep 14	7.21000 -0.08	7.26	7.20	7.20	9,856
01 Sep 14	7.29000 +0.64	7.30	6.69	6.70	84,160
29 Aug 14	6.64500 -0.05	6.67	6.45	6.67	3,640
28 Aug 14	6.70000 -0.05	6.70	6.67	6.67	12,560
27 Aug 14	6.74800 +0.35	6.75	6.40	6.40	38,848
26 Aug 14	6.39900 +0.09	6.40	6.30	6.30	200
22 Aug 14	6.30500 -0.14	6.31	6.30	6.31	6,592
21 Aug 14	6.44900 +0.08	6.45	6.37	6.37	6,044
18 Aug 14	6.37000 +0.00	6.37	6.37	6.37	8
14 Aug 14	6.37000 +0.00	6.37	6.37	6.37	176
12 Aug 14	6.37000 -0.08	6.40	6.37	6.40	2,912
11 Aug 14	6.45000 -0.05	6.47	6.45	6.47	116
08 Aug 14	6.49700 +0.00	6.50	6.40	6.43	9,412
05 Aug 14	6.50000 -0.10	6.55	6.50	6.55	368
04 Aug 14	6.60000 -0.06	6.66	6.55	6.65	56
01 Aug 14	6.66000 +0.06	6.66	6.66	6.66	20
31 Jul 14	6.59900 +0.01	6.60	6.40	6.59	69,792
30 Jul 14	6.58500 -0.11	6.65	6.59	6.65	1,780
29 Jul 14	6.70000 -0.02	6.70	6.70	6.70	60
28 Jul 14	6.71900 +0.02	6.72	6.62	6.70	772
25 Jul 14	6.69800 -0.03	6.75	6.70	6.75	2,296
24 Jul 14	6.72500 -0.02	6.72	6.72	6.72	4
23 Jul 14	6.74800 +0.00	6.75	6.75	6.75	80
21 Jul 14	6.74800 +0.15	6.75	6.60	6.60	2,576
18 Jul 14	6.60000 -0.05	6.60	6.60	6.60	3,988
17 Jul 14	6.65000 -0.15	6.75	6.50	6.50	19,556
16 Jul 14	6.80000 +0.03	6.80	6.77	6.77	524
15 Jul 14	6.77000 +0.17	6.80	6.77	6.80	204
14 Jul 14	6.59600 +0.05	6.60	6.60	6.60	800
11 Jul 14	6.55000 -0.22	6.85	6.55	6.85	5,352
10 Jul 14	6.77000 -0.03	6.80	6.77	6.80	8,600
08 Jul 14	6.80100 +0.00	6.80	6.63	6.63	1,040
07 Jul 14	6.80000 -0.17	6.97	6.80	6.97	3,044
04 Jul 14	6.97000 +0.02	6.97	6.80	6.80	448
03 Jul 14	6.95000 +0.20	6.95	6.75	6.75	11,924
02 Jul 14	6.75000 +0.00	6.75	6.75	6.75	7,400
01 Jul 14	6.74900 +0.15	6.75	6.50	6.75	8,320
30 Jun 14	6.60000 +0.05	6.60	6.50	6.50	3,524
26 Jun 14	6.55000 -0.15	6.70	6.55	6.70	2,920
25 Jun 14	6.70000 -0.29	6.99	6.70	6.99	5,408
24 Jun 14	6.99000 +0.09	6.99	6.90	6.90	9,572
23 Jun 14	6.90000 +0.25	6.90	6.75	6.75	3,380
20 Jun 14	6.65000 +0.10	6.75	6.65	6.70	6,400
18 Jun 14	6.55000 -0.20	6.65	6.55	6.65	6,000
17 Jun 14	6.75000 -0.11	6.89	6.75	6.89	4,800
16 Jun 14	6.86000 +0.06	6.86	6.86	6.86	7,560
13 Jun 14	6.80000 -0.13	6.90	6.80	6.90	6,784
12 Jun 14	6.93000 -0.05	6.93	6.93	6.93	600
11 Jun 14	6.98000 +0.00	6.98	6.98	6.98	4,524
10 Jun 14	6.98000 +0.03	6.98	6.75	6.75	11,688
09 Jun 14	6.94700 +0.10	6.95	6.86	6.86	11,252
06 Jun 14	6.85000 +0.10	6.85	6.75	6.85	34,092
05 Jun 14	6.75000 +0.35	6.75	6.40	6.40	14,448
04 Jun 14	6.40000 +0.05	6.40	6.33	6.33	18,664
03 Jun 14	6.35000 +0.13	6.35	6.35	6.35	2,868
02 Jun 14	6.22000 +0.66	6.25	5.55	5.55	40,260
30 May 14	5.55600 +0.01	5.56	5.56	5.56	1,200
29 May 14	5.55100 -0.10	5.75	5.55	5.65	7,400
27 May 14	5.65000 +0.25	5.65	5.50	5.50	5,920
26 May 14	5.40000 +0.05	5.40	5.40	5.40	11,280
21 May 14	5.35000 +0.00	5.35	5.20	5.20	144
20 May 14	5.35000 -0.04	5.35	5.35	5.35	1,620
19 May 14	5.39000 +0.09	5.65	5.13	5.15	4,000
15 May 14	5.30000 +0.15	5.30	5.30	5.30	1,548
13 May 14	5.15000 -0.05	5.25	5.15	5.25	2,872
12 May 14	5.20000 -0.05	5.20	5.20	5.20	6,984
09 May 14	5.25000 -0.20	5.25	5.25	5.25	2,752
05 May 14	5.45000 -0.05	5.45	5.25	5.25	96
30 Apr 14	5.50000 +0.10	5.55	5.50	5.55	4,004
29 Apr 14	5.40000 +0.10	5.40	5.30	5.30	804
28 Apr 14	5.30000 +0.00	5.30	5.15	5.15	712
25 Apr 14	5.30000 +0.05	5.30	5.30	5.30	52
23 Apr 14	5.25000 -0.17	5.25	5.25	5.25	4
11 Apr 14	5.42000 +0.00	5.42	5.42	5.42	3,276
10 Apr 14	5.42000 +0.00	5.42	5.42	5.42	124
09 Apr 14	5.42000 -0.13	5.42	5.42	5.42	3,872
07 Apr 14	5.55000 +0.23	5.55	5.32	5.32	12,376
04 Apr 14	5.32000 -0.03	5.35	5.32	5.35	5,612
03 Apr 14	5.35000 +0.00	5.35	5.35	5.35	176
02 Apr 14	5.35000 +0.15	5.35	5.25	5.25	11,896
01 Apr 14	5.20000 -0.10	5.20	5.20	5.20	1,800
31 Mar 14	5.30000 -0.10	5.38	5.30	5.38	600
27 Mar 14	5.39900 -0.06	5.40	5.40	5.40	1,144
26 Mar 14	5.46000 +0.00	5.46	5.46	5.46	100
25 Mar 14	5.46000 +0.16	5.46	5.46	5.46	64
24 Mar 14	5.30000 -0.20	5.30	5.25	5.25	5,320
21 Mar 14	5.49700 +0.25	5.50	5.25	5.25	2,900
20 Mar 14	5.24600 -0.05	5.40	5.25	5.40	3,460
19 Mar 14	5.30000 +0.10	5.40	5.30	5.40	880
18 Mar 14	5.20000 +0.12	5.20	5.10	5.10	12,000
17 Mar 14	5.07600 +0.09	5.08	4.99	4.99	13,508
14 Mar 14	4.98800 +0.05	4.99	4.75	4.99	3,212
13 Mar 14	4.93800 +0.06	4.94	4.90	4.90	10,000
12 Mar 14	4.88000 +0.00	4.88	4.88	4.88	10,904
11 Mar 14	4.87800 +0.18	4.88	4.88	4.88	3,184
10 Mar 14	4.70000 +0.00	4.70	4.70	4.70	31,468
07 Mar 14	4.70000 +0.00	4.70	4.70	4.70	28
06 Mar 14	4.70000 +0.10	4.88	4.50	4.88	14,960
05 Mar 14	4.60000 -0.20	4.60	4.60	4.60	8,000
04 Mar 14	4.80000 -0.08	4.80	4.80	4.80	1,600
03 Mar 14	4.88000 +0.01	4.88	4.50	4.87	2,156
28 Feb 14	4.87000 -0.01	4.87	4.87	4.87	3,080
26 Feb 14	4.88000 +0.08	4.88	4.88	4.88	4
25 Feb 14	4.79800 -0.09	4.80	4.67	4.80	6,016
24 Feb 14	4.89000 +0.09	4.89	4.85	4.89	176
21 Feb 14	4.80000 +0.05	4.80	4.75	4.75	6,220
20 Feb 14	4.75000 +0.05	4.75	4.70	4.70	980
19 Feb 14	4.69900 +0.05	4.70	4.70	4.70	4
18 Feb 14	4.64900 +0.00	4.65	4.65	4.65	4
17 Feb 14	4.64900 +0.00	4.65	4.65	4.65	4
14 Feb 14	4.64900 +0.00	4.65	4.40	4.65	704
13 Feb 14	4.64900 +0.00	4.65	4.65	4.65	8
12 Feb 14	4.64900 +0.04	4.65	4.45	4.60	3,688
11 Feb 14	4.60900 +0.18	4.61	4.50	4.50	1,144
10 Feb 14	4.42900 -0.07	4.43	4.43	4.43	460
07 Feb 14	4.50000 +0.16	4.50	4.25	4.30	5,592
06 Feb 14	4.34500 +0.00	4.34	4.34	4.34	4
05 Feb 14	4.34900 +0.00	4.35	4.35	4.35	4
04 Feb 14	4.34900 +0.19	4.35	4.35	4.35	4
03 Feb 14	4.16200 -0.09	4.35	4.16	4.20	3,568
31 Jan 14	4.25000 +0.00	4.25	4.20	4.25	2,124
30 Jan 14	4.25000 -0.09	4.35	4.25	4.35	124
29 Jan 14	4.34400 -0.01	4.34	4.34	4.34	4
28 Jan 14	4.34900 +0.00	4.35	4.35	4.35	4
27 Jan 14	4.34900 +0.15	4.35	4.35	4.35	4
24 Jan 14	4.19900 -0.20	4.40	4.20	4.40	15,516
23 Jan 14	4.39900 +0.00	4.40	4.40	4.40	4
22 Jan 14	4.39900 +0.00	4.40	4.40	4.40	4
21 Jan 14	4.39900 +0.05	4.40	4.35	4.35	8
20 Jan 14	4.35000 +0.00	4.35	4.20	4.35	4,024
17 Jan 14	4.34900 +0.00	4.35	4.17	4.35	4,008
16 Jan 14	4.34900 +0.00	4.35	4.35	4.35	4
15 Jan 14	4.34900 +0.05	4.35	4.35	4.35	4
14 Jan 14	4.29900 +0.18	4.30	4.14	4.14	1,004
10 Jan 14	4.12000 -0.12	4.21	4.12	4.21	100
08 Jan 14	4.24000 -0.02	4.24	4.24	4.24	848
07 Jan 14	4.26000 +0.15	4.26	4.26	4.26	24
06 Jan 14	4.11300 -0.24	4.24	4.11	4.24	7,000
03 Jan 14	4.35000 +0.05	4.35	4.35	4.35	200
20 Dec 13	4.30000 +0.08	4.30	4.30	4.30	40
18 Dec 13	4.22000 -0.08	4.22	4.22	4.22	3,304
12 Dec 13	4.30000 +0.00	4.30	4.30	4.30	1,484
10 Dec 13	4.30000 +0.00	4.30	4.30	4.30	1,600
09 Dec 13	4.30000 +0.28	4.30	4.30	4.30	360
06 Dec 13	4.01800 -0.16	4.02	3.92	4.02	1,628
29 Nov 13	4.18000 -0.09	4.18	4.10	4.11	15,156
28 Nov 13	4.27000 +0.07	4.30	4.10	4.21	24,808
27 Nov 13	4.20000 -0.22	4.20	4.20	4.20	560
25 Nov 13	4.42000 +0.02	4.42	4.35	4.35	7,820
20 Nov 13	4.40000 +0.00	4.55	4.40	4.40	3,004
19 Nov 13	4.40000 +0.00	4.40	4.40	4.40	284
18 Nov 13	4.40000 -0.05	4.55	4.40	4.55	4,020
15 Nov 13	4.45000 +0.00	4.55	4.45	4.55	800
13 Nov 13	4.45000 -0.05	4.45	4.45	4.45	844
11 Nov 13	4.50000 -0.10	4.65	4.50	4.65	15,792
04 Nov 13	4.59900 +0.13	4.60	4.49	4.49	3,448
31 Oct 13	4.47000 +0.06	4.47	4.47	4.47	2,800
30 Oct 13	4.41000 +0.01	4.41	4.41	4.41	9,200
29 Oct 13	4.40000 +0.00	4.40	4.40	4.40	408
28 Oct 13	4.40000 +0.00	4.40	4.40	4.40	140
25 Oct 13	4.40000 -0.03	4.40	4.40	4.40	40
24 Oct 13	4.42900 +0.00	4.43	4.43	4.43	4
23 Oct 13	4.42900 +0.00	4.43	4.43	4.43	4
22 Oct 13	4.42900 +0.00	4.43	4.26	4.43	4,004
21 Oct 13	4.43000 +0.00	4.43	4.43	4.43	40
18 Oct 13	4.42900 +0.00	4.43	4.43	4.43	4
17 Oct 13	4.42900 -0.02	4.43	4.27	4.27	1,204
15 Oct 13	4.45000 +0.05	4.45	4.40	4.40	13,212
14 Oct 13	4.40000 +0.00	4.40	4.40	4.40	8
11 Oct 13	4.40000 +0.00	4.40	4.40	4.40	8
10 Oct 13	4.40000 +0.00	4.40	4.40	4.40	8
09 Oct 13	4.40000 +0.00	4.40	4.40	4.40	8
08 Oct 13	4.40000 +0.00	4.40	4.40	4.40	8
07 Oct 13	4.40000 +0.03	4.40	4.40	4.40	8,000
04 Oct 13	4.37000 +0.02	4.37	4.37	4.37	8,000
02 Oct 13	4.35000 +0.29	4.35	4.30	4.30	16,324
01 Oct 13	4.06100 -0.10	4.06	4.06	4.06	18,704
30 Sep 13	4.16000 -0.24	4.40	4.16	4.40	1,732
27 Sep 13	4.39900 +0.00	4.40	4.20	4.40	1,228
26 Sep 13	4.40000 +0.00	4.40	4.22	4.40	400
25 Sep 13	4.40000 +0.00	4.40	4.20	4.30	420
20 Sep 13	4.40000 +0.00	4.40	4.40	4.40	4
19 Sep 13	4.40000 +0.00	4.40	4.30	4.30	240
17 Sep 13	4.40000 +0.00	4.40	4.40	4.40	1,600
16 Sep 13	4.39700 +0.00	4.40	4.40	4.40	8
13 Sep 13	4.39700 +0.02	4.40	4.20	4.20	4,804
12 Sep 13	4.37400 +0.07	4.40	4.30	4.30	22,036
11 Sep 13	4.30000 +0.09	4.30	4.30	4.30	24,000
09 Sep 13	4.21000 +0.01	4.21	4.21	4.21	800
06 Sep 13	4.20000 +0.00	4.20	4.20	4.20	400
05 Sep 13	4.20000 -0.05	4.20	4.20	4.20	8,000
04 Sep 13	4.25000 +0.00	4.25	4.25	4.25	8,040
03 Sep 13	4.25000 +0.00	4.25	4.25	4.25	2,000
28 Aug 13	4.25000 +0.00	4.26	4.25	4.26	840
26 Aug 13	4.25000 -0.04	4.25	4.25	4.25	180
22 Aug 13	4.29000 +0.10	4.30	4.29	4.30	8,400
19 Aug 13	4.19000 -0.01	4.19	4.19	4.19	6,800
15 Aug 13	4.20000 +0.15	4.20	4.05	4.05	4,000
13 Aug 13	4.05000 +0.04	4.05	4.05	4.05	3,240
06 Aug 13	4.01000 +0.00	4.01	4.01	4.01	3,600
02 Aug 13	4.01000 +0.00	4.01	4.01	4.01	800
31 Jul 13	4.01000 +0.01	4.01	4.01	4.01	7,224
24 Jul 13	4.00000 +0.00	4.00	4.00	4.00	17,360
18 Jul 13	4.00000 -0.20	4.02	4.00	4.02	1,000
17 Jul 13	4.20000 +0.05	4.20	4.20	4.20	460
15 Jul 13	4.15000 +0.00	4.15	4.00	4.00	6,008
11 Jul 13	4.15000 +0.02	4.15	4.13	4.13	20,000
10 Jul 13	4.13000 +0.00	4.13	4.13	4.13	8
09 Jul 13	4.13000 +0.00	4.13	4.13	4.13	8
08 Jul 13	4.12900 +0.00	4.13	4.13	4.13	8
05 Jul 13	4.12900 +0.00	4.13	4.00	4.13	10,024
04 Jul 13	4.13000 +0.00	4.13	4.13	4.13	20
03 Jul 13	4.12900 +0.00	4.13	4.00	4.13	10,760
02 Jul 13	4.13000 +0.00	4.13	4.13	4.13	20
28 Jun 13	4.13000 +0.13	4.13	4.13	4.13	400
20 Jun 13	4.00000 -0.25	4.15	4.00	4.15	20,920
14 Jun 13	4.25000 +0.00	4.25	4.25	4.25	8,000
12 Jun 13	4.25000 -0.05	4.40	4.25	4.40	20,000
11 Jun 13	4.29500 -0.07	4.35	4.27	4.35	3,640
10 Jun 13	4.36400 -0.06	4.36	4.36	4.36	1,600
07 Jun 13	4.42000 +0.02	4.42	4.42	4.42	3,604
06 Jun 13	4.40000 +0.00	4.40	4.40	4.40	8
05 Jun 13	4.40000 +0.00	4.40	4.28	4.28	1,640
04 Jun 13	4.40000 +0.13	4.40	4.20	4.20	7,444
03 Jun 13	4.27500 -0.11	4.36	4.28	4.36	2,400
31 May 13	4.39000 +0.00	4.39	4.21	4.39	8,016
30 May 13	4.39000 +0.00	4.39	4.39	4.39	8
29 May 13	4.39000 -0.01	4.39	4.39	4.39	8
28 May 13	4.40000 +0.00	4.40	4.40	4.40	20
27 May 13	4.40000 +0.07	4.40	4.33	4.33	9,620
24 May 13	4.33000 -0.02	4.35	4.33	4.35	6,000
23 May 13	4.35000 +0.15	4.35	4.21	4.21	4,080
22 May 13	4.20000 -0.15	4.24	4.16	4.16	4,400
21 May 13	4.35000 -0.05	4.44	4.20	4.44	3,364
20 May 13	4.39900 -0.05	4.45	4.22	4.45	9,804
17 May 13	4.45000 +0.00	4.45	4.22	4.45	9,264
16 May 13	4.45000 -0.05	4.45	4.45	4.45	8
15 May 13	4.49500 +0.04	4.49	4.49	4.49	4
14 May 13	4.45600 -0.02	4.46	4.46	4.46	24
13 May 13	4.48000 +0.00	4.48	4.48	4.48	4
10 May 13	4.48000 +0.11	4.48	4.25	4.48	41,792
09 May 13	4.37300 -0.09	4.45	4.12	4.12	2,020
08 May 13	4.46000 +0.26	4.46	4.46	4.46	200
07 May 13	4.20000 -0.20	4.20	4.20	4.20	8,000
06 May 13	4.40000 -0.08	4.50	4.30	4.50	8,040
03 May 13	4.48000 +0.03	4.48	4.48	4.48	40
02 May 13	4.45000 +0.07	4.45	4.45	4.45	200
30 Apr 13	4.38000 +0.08	4.38	4.25	4.38	1,800
29 Apr 13	4.30000 -0.40	4.50	4.20	4.50	29,732
26 Apr 13	4.70000 +0.09	4.70	4.70	4.70	20
25 Apr 13	4.61000 -0.11	4.61	4.61	4.61	632
24 Apr 13	4.72000 +0.03	4.72	4.72	4.72	20
23 Apr 13	4.69000 +0.00	4.69	4.69	4.69	20
22 Apr 13	4.69000 +0.00	4.69	4.69	4.69	8
19 Apr 13	4.69000 -0.02	4.69	4.69	4.69	8
18 Apr 13	4.71000 +0.09	4.71	4.71	4.71	8
17 Apr 13	4.62000 +0.00	4.62	4.62	4.62	720
16 Apr 13	4.62000 -0.10	4.62	4.62	4.62	400
12 Apr 13	4.72000 -0.01	4.72	4.72	4.72	8
10 Apr 13	4.73000 +0.17	4.73	4.73	4.73	2,000
09 Apr 13	4.56000 -0.17	4.56	4.45	4.45	3,512
08 Apr 13	4.73000 +0.13	4.73	4.73	4.73	800
05 Apr 13	4.60000 -0.05	4.60	4.60	4.60	4,760
04 Apr 13	4.65000 -0.10	4.75	4.65	4.75	2,160
28 Mar 13	4.75000 -0.20	4.80	4.75	4.80	6,100
27 Mar 13	4.95000 +0.09	4.95	4.89	4.89	18,720
26 Mar 13	4.86000 -0.13	4.90	4.85	4.89	5,060
25 Mar 13	4.98800 +0.05	4.99	4.80	4.91	2,060
22 Mar 13	4.93900 +0.14	4.94	4.80	4.80	6,120
21 Mar 13	4.80000 +0.15	4.80	4.61	4.61	13,220
20 Mar 13	4.65000 +0.00	4.65	4.65	4.65	3,532
19 Mar 13	4.65000 +0.00	4.75	4.65	4.65	1,320
18 Mar 13	4.65000 +0.04	4.65	4.65	4.65	20
15 Mar 13	4.61000 +0.00	4.61	4.61	4.61	20
14 Mar 13	4.61000 -0.21	4.82	4.61	4.82	17,964
13 Mar 13	4.82000 +0.00	4.82	4.82	4.82	200
12 Mar 13	4.82000 +0.00	4.82	4.82	4.82	200
11 Mar 13	4.82000 +0.02	5.00	4.82	4.82	420
08 Mar 13	4.80000 +0.00	4.80	4.80	4.80	200
07 Mar 13	4.80000 +0.00	4.80	4.80	4.80	200
06 Mar 13	4.80000 +0.00	4.80	4.80	4.80	160
05 Mar 13	4.80000 +0.00	4.80	4.80	4.80	48
04 Mar 13	4.80000 +0.00	4.80	4.80	4.80	20
01 Mar 13	4.80000 +0.10	4.90	4.80	4.80	30,628
28 Feb 13	4.70000 -0.05	4.70	4.70	4.70	20
25 Feb 13	4.75000 +0.10	4.75	4.65	4.65	880
22 Feb 13	4.65000 -0.20	4.65	4.65	4.65	6,000
20 Feb 13	4.85500 +0.05	4.86	4.86	4.86	500
18 Feb 13	4.80000 +0.10	4.80	4.76	4.76	20,000
14 Feb 13	4.70000 +0.00	4.70	4.60	4.60	8,400
13 Feb 13	4.69900 +0.00	4.70	4.70	4.70	8
12 Feb 13	4.69900 +0.00	4.70	4.60	4.70	2,144
11 Feb 13	4.70000 +0.00	4.70	4.70	4.70	8,000
08 Feb 13	4.70000 +0.00	4.70	4.70	4.70	20
07 Feb 13	4.70000 +0.00	4.70	4.70	4.70	20
06 Feb 13	4.70000 +0.00	4.70	4.70	4.70	200
05 Feb 13	4.70000 +0.00	4.80	4.70	4.80	2,000
04 Feb 13	4.70000 +0.10	4.80	4.70	4.78	4,800
01 Feb 13	4.60000 -0.08	4.60	4.60	4.60	748
31 Jan 13	4.68000 +0.07	4.68	4.68	4.68	200
30 Jan 13	4.61400 -0.12	4.66	4.61	4.66	756
28 Jan 13	4.73000 -0.04	4.78	4.73	4.78	13,092
25 Jan 13	4.77000 -0.33	5.14	4.77	5.14	8,708
24 Jan 13	5.10000 +0.00	5.10	5.10	5.10	20
23 Jan 13	5.10000 +0.00	5.10	4.91	5.10	2,224
22 Jan 13	5.10000 +0.05	5.10	5.05	5.05	1,132
21 Jan 13	5.05000 +0.00	5.05	5.05	5.05	20
18 Jan 13	5.05000 +0.00	5.05	5.00	5.00	28
17 Jan 13	5.05000 -0.04	5.05	5.05	5.05	20
15 Jan 13	5.09000 +0.14	5.09	5.09	5.09	20
14 Jan 13	4.95500 -0.16	5.00	4.95	5.00	1,776
11 Jan 13	5.11000 +0.00	5.11	5.03	5.03	1,360
10 Jan 13	5.11000 +0.01	5.11	4.95	5.11	460
09 Jan 13	5.10000 -0.02	5.10	5.10	5.10	20
08 Jan 13	5.11800 +0.09	5.12	5.10	5.10	20
07 Jan 13	5.03000 +0.11	5.11	5.03	5.11	2,820
04 Jan 13	4.91600 -0.19	4.92	4.80	4.80	816
03 Jan 13	5.11000 +0.00	5.11	5.11	5.11	8
02 Jan 13	5.11000 +0.01	5.11	5.11	5.11	8
28 Dec 12	5.10000 +0.11	5.10	5.10	5.10	20
27 Dec 12	4.99000 -0.01	4.99	4.99	4.99	4,320
21 Dec 12	5.00000 +0.00	5.00	5.00	5.00	39,400
20 Dec 12	5.00000 +0.01	5.00	4.99	4.99	4,060
19 Dec 12	4.98900 +0.00	4.99	4.99	4.99	20
18 Dec 12	4.98900 +0.00	4.99	4.99	4.99	20
17 Dec 12	4.98900 +0.01	4.99	4.99	4.99	20
14 Dec 12	4.98300 -0.01	4.99	4.98	4.99	208
13 Dec 12	4.98900 +0.12	4.99	4.99	4.99	8
12 Dec 12	4.87200 -0.12	4.87	4.78	4.78	640
10 Dec 12	4.99200 -0.01	4.99	4.99	4.99	20
07 Dec 12	5.00000 +0.00	5.00	5.00	5.00	3,680
06 Dec 12	5.00000 +0.04	5.00	4.75	5.00	504
05 Dec 12	4.96300 +0.00	4.96	4.96	4.96	20
04 Dec 12	4.96400 +0.00	4.96	4.96	4.96	8
03 Dec 12	4.96800 +0.00	4.97	4.97	4.97	8
30 Nov 12	4.96900 +0.00	4.97	4.97	4.97	4
29 Nov 12	4.96900 +0.00	4.97	4.97	4.97	8
28 Nov 12	4.96900 +0.00	4.97	4.97	4.97	4
27 Nov 12	4.96900 +0.05	4.97	4.97	4.97	8
23 Nov 12	4.92400 -0.03	4.97	4.92	4.97	440
22 Nov 12	4.94900 -0.03	4.95	4.94	4.95	164
21 Nov 12	4.97600 +0.07	4.98	4.98	4.98	8
20 Nov 12	4.90400 +0.08	4.90	4.90	4.90	20
19 Nov 12	4.82700 -0.15	4.90	4.70	4.70	1,280
16 Nov 12	4.97500 +0.00	4.98	4.90	4.98	964
15 Nov 12	4.97800 +0.00	4.98	4.98	4.98	8
14 Nov 12	4.97600 +0.08	4.98	4.98	4.98	4
13 Nov 12	4.90000 +0.00	4.97	4.90	4.95	432
12 Nov 12	4.90400 -0.07	4.98	4.70	4.70	2,360
09 Nov 12	4.97400 +0.00	4.97	4.97	4.97	20
08 Nov 12	4.97700 +0.00	4.98	4.80	4.98	1,612
07 Nov 12	4.97700 +0.00	4.98	4.98	4.98	4
06 Nov 12	4.97700 +0.00	4.98	4.98	4.98	24
05 Nov 12	4.97700 +0.18	4.98	4.98	4.98	16
02 Nov 12	4.80000 -0.03	4.98	4.65	4.90	872
01 Nov 12	4.82700 -0.22	4.90	4.60	4.80	10,148
31 Oct 12	5.05000 +0.15	5.05	4.90	4.90	3,284
30 Oct 12	4.90000 +0.01	4.90	4.90	4.90	2,020
29 Oct 12	4.88900 -0.16	4.89	4.89	4.89	8
26 Oct 12	5.04400 +0.01	5.04	5.04	5.04	8
25 Oct 12	5.03900 +0.00	5.04	5.04	5.04	8
24 Oct 12	5.03900 +0.00	5.04	5.04	5.04	8
23 Oct 12	5.03900 +0.00	5.04	5.03	5.03	28
22 Oct 12	5.03800 -0.01	5.04	5.04	5.04	28
19 Oct 12	5.04900 +0.10	5.10	4.90	4.99	7,452
18 Oct 12	4.95000 +0.15	4.95	4.95	4.95	8
17 Oct 12	4.80000 -0.05	4.85	4.75	4.85	7,408
16 Oct 12	4.85100 -0.17	4.97	4.75	4.75	5,208
15 Oct 12	5.01900 -0.12	5.20	4.75	5.20	5,404
12 Oct 12	5.13900 +0.00	5.14	5.14	5.14	20
11 Oct 12	5.13900 +0.04	5.14	5.00	5.00	2,244
10 Oct 12	5.09900 -0.10	5.10	5.10	5.10	4
09 Oct 12	5.19900 +0.38	5.20	4.78	4.78	1,124
08 Oct 12	4.82000 -0.38	5.20	4.80	4.80	3,664
05 Oct 12	5.20000 +0.00	5.20	5.00	5.00	2,080
04 Oct 12	5.20000 -0.02	5.22	4.92	5.22	3,716
03 Oct 12	5.21800 +0.00	5.22	5.22	5.22	20
02 Oct 12	5.21900 +0.02	5.30	4.97	5.25	6,576
01 Oct 12	5.20000 -0.16	5.20	4.95	5.20	7,660
28 Sep 12	5.36000 -0.11	5.47	5.20	5.47	10,708
27 Sep 12	5.46900 +0.00	5.47	5.47	5.47	40
26 Sep 12	5.46900 +0.00	5.47	5.47	5.47	8
25 Sep 12	5.46900 +0.00	5.47	5.47	5.47	8
24 Sep 12	5.46900 +0.00	5.47	5.47	5.47	8
21 Sep 12	5.46900 +0.00	5.47	5.47	5.47	8
20 Sep 12	5.46900 +0.00	5.47	5.47	5.47	8
19 Sep 12	5.47000 +0.00	5.47	5.40	5.40	804
18 Sep 12	5.46900 -0.03	5.47	5.30	5.47	3,952
17 Sep 12	5.50000 +0.00	5.50	5.50	5.50	396
14 Sep 12	5.50000 +0.10	5.50	5.20	5.40	8,728
13 Sep 12	5.40000 -0.10	5.40	5.40	5.40	20
12 Sep 12	5.50000 +0.00	5.50	5.20	5.50	5,288
11 Sep 12	5.50000 -0.10	5.50	5.29	5.50	588
10 Sep 12	5.59900 +0.10	5.60	5.60	5.60	20
07 Sep 12	5.49700 -0.20	5.68	5.20	5.68	26,136
06 Sep 12	5.69900 -0.20	5.78	5.50	5.57	31,352
05 Sep 12	5.89900 +0.01	5.90	5.90	5.90	8
04 Sep 12	5.88900 +0.07	5.89	5.89	5.89	8
03 Sep 12	5.81900 +0.00	5.82	5.82	5.82	8
31 Aug 12	5.81800 +0.12	5.82	5.60	5.60	2,008
30 Aug 12	5.70000 -0.10	5.70	5.60	5.60	2,040
29 Aug 12	5.80000 -0.14	5.80	5.64	5.64	2,820
28 Aug 12	5.93900 +0.07	5.94	5.94	5.94	20
27 Aug 12	5.86900 +0.02	5.87	5.65	5.65	2,016
24 Aug 12	5.85000 +0.00	5.90	5.70	5.90	2,800
23 Aug 12	5.84900 -0.04	5.85	5.85	5.85	8
22 Aug 12	5.88900 -0.01	5.89	5.66	5.66	1,548
20 Aug 12	5.90000 -0.02	5.90	5.70	5.70	140
17 Aug 12	5.91900 -0.03	5.95	5.89	5.95	244
16 Aug 12	5.94800 -0.04	5.95	5.95	5.95	4
15 Aug 12	5.98800 +0.12	5.99	5.95	5.95	32
14 Aug 12	5.87000 -0.03	5.90	5.60	5.90	8,112
13 Aug 12	5.90000 +0.00	5.90	5.90	5.90	20
10 Aug 12	5.90000 -0.05	5.90	5.90	5.90	8
09 Aug 12	5.95000 -0.04	5.99	5.75	5.99	8,788
08 Aug 12	5.98800 +0.00	5.99	5.99	5.99	8
07 Aug 12	5.98900 -0.01	5.99	5.99	5.99	20
06 Aug 12	5.99900 +0.00	6.00	6.00	6.00	8
03 Aug 12	5.99900 +0.00	6.00	6.00	6.00	8
02 Aug 12	5.99900 +0.15	6.00	5.80	5.90	20,820
01 Aug 12	5.85000 -0.20	6.15	5.85	6.15	12,380
31 Jul 12	6.05000 -0.20	6.24	6.05	6.24	9,448
30 Jul 12	6.24800 +0.00	6.25	6.25	6.25	40
27 Jul 12	6.24700 +0.00	6.25	6.25	6.25	20
26 Jul 12	6.24700 +0.00	6.25	6.25	6.25	8
25 Jul 12	6.24700 +0.05	6.25	6.05	6.25	600
24 Jul 12	6.20000 +0.00	6.20	6.20	6.20	7,400
23 Jul 12	6.20000 +0.07	6.20	6.20	6.20	760
20 Jul 12	6.13000 -0.03	6.13	6.13	6.13	3,400
19 Jul 12	6.15700 -0.07	6.25	6.13	6.13	10,908
16 Jul 12	6.22600 +0.08	6.23	6.17	6.17	16
13 Jul 12	6.15000 +0.07	6.15	6.05	6.14	35,644
12 Jul 12	6.08000 +0.03	6.18	6.05	6.14	30,468
11 Jul 12	6.05500 -0.12	6.18	6.05	6.18	10,164
10 Jul 12	6.17900 +0.00	6.18	6.08	6.18	10,044
09 Jul 12	6.18000 -0.01	6.18	6.18	6.18	3,900
06 Jul 12	6.18500 +0.01	6.18	6.18	6.18	1,220
05 Jul 12	6.18000 +0.00	6.18	6.00	6.18	10,132
04 Jul 12	6.18200 +0.00	6.18	6.18	6.18	4,188
03 Jul 12	6.18000 -0.02	6.20	6.18	6.20	2,016
02 Jul 12	6.19900 -0.10	6.20	6.15	6.20	15,912
29 Jun 12	6.30000 +0.00	6.30	6.30	6.30	7,592
28 Jun 12	6.29900 +0.05	6.30	6.26	6.30	18,100
27 Jun 12	6.25000 +0.01	6.25	6.10	6.10	23,416
26 Jun 12	6.23700 -0.06	6.30	6.24	6.30	560
25 Jun 12	6.30000 +0.06	6.30	6.13	6.24	5,760
22 Jun 12	6.24000 +0.00	6.24	6.24	6.24	8
21 Jun 12	6.24000 +0.00	6.24	6.24	6.24	1,240
20 Jun 12	6.24000 +0.00	6.24	6.24	6.24	60
19 Jun 12	6.23900 +0.06	6.24	6.24	6.24	20
18 Jun 12	6.17700 -0.06	6.24	6.18	6.24	1,188
15 Jun 12	6.23800 -0.05	6.24	6.24	6.24	200
13 Jun 12	6.29000 -0.06	6.29	6.29	6.29	132
12 Jun 12	6.34900 +0.00	6.35	6.10	6.35	6,036
11 Jun 12	6.35000 +0.05	6.35	6.19	6.35	4,036
08 Jun 12	6.29900 +0.00	6.30	6.30	6.30	8
07 Jun 12	6.29900 +0.00	6.30	6.30	6.30	20
06 Jun 12	6.29900 +0.00	6.30	6.30	6.30	8
05 Jun 12	6.29900 +0.00	6.30	6.30	6.30	3,228
04 Jun 12	6.29900 +0.05	6.30	6.30	6.30	8
01 Jun 12	6.24900 -0.06	6.32	6.25	6.32	3,220
31 May 12	6.30900 -0.02	6.35	6.31	6.31	4,004
30 May 12	6.33000 -0.03	6.36	6.33	6.36	3,208
29 May 12	6.35900 +0.01	6.36	6.15	6.35	4,644
28 May 12	6.34900 +0.07	6.35	6.16	6.30	9,856
25 May 12	6.27900 -0.02	6.30	6.01	6.30	8,796
24 May 12	6.30000 +0.00	6.30	6.10	6.30	9,296
23 May 12	6.30000 +0.00	6.30	6.10	6.15	7,992
22 May 12	6.30000 +0.00	6.30	6.20	6.20	5,600
21 May 12	6.30000 +0.00	6.30	6.30	6.30	3,800
18 May 12	6.30000 -0.05	6.35	6.30	6.35	6,400
17 May 12	6.35000 +0.05	6.35	6.30	6.30	6,000
16 May 12	6.30000 +0.00	6.30	6.20	6.25	4,440
15 May 12	6.30000 +0.05	6.30	6.30	6.30	3,400
14 May 12	6.25000 -0.45	6.40	5.95	6.40	94,172
11 May 12	6.70000 +0.06	6.70	6.70	6.70	680
09 May 12	6.64000 +0.14	6.64	6.64	6.64	320
07 May 12	6.50000 +0.00	6.50	6.50	6.50	3,200
04 May 12	6.50000 -0.20	6.52	6.35	6.52	22,808
03 May 12	6.70000 -0.08	6.70	6.70	6.70	4,292
02 May 12	6.78000 +0.03	6.78	6.78	6.78	2,320
30 Apr 12	6.75000 -0.03	6.90	6.75	6.90	152
27 Apr 12	6.78000 +0.28	7.43	6.78	6.80	14,632
26 Apr 12	6.50000 +0.07	6.50	6.50	6.50	240
24 Apr 12	6.43200 -0.07	6.43	6.43	6.43	2,000
19 Apr 12	6.50000 -0.10	6.65	6.50	6.65	7,864
18 Apr 12	6.60000 +0.05	6.60	6.60	6.60	4,068
17 Apr 12	6.55000 +0.13	6.55	6.55	6.55	4,000
12 Apr 12	6.42000 -0.13	6.42	6.42	6.42	360
11 Apr 12	6.55000 +0.14	6.55	6.55	6.55	1,000
10 Apr 12	6.41000 +0.01	6.41	6.35	6.35	5,928
04 Apr 12	6.40000 +0.05	6.40	6.40	6.40	2,000
03 Apr 12	6.35000 -0.10	6.54	6.35	6.54	8,104
02 Apr 12	6.45000 -0.05	6.45	6.45	6.45	4,000
30 Mar 12	6.50000 +0.00	6.50	6.50	6.50	1,100
29 Mar 12	6.50000 -0.20	6.50	6.50	6.50	1,980
27 Mar 12	6.70000 +0.00	6.70	6.70	6.70	100
26 Mar 12	6.70000 +0.10	6.70	6.60	6.60	2,000
23 Mar 12	6.60000 +0.05	6.60	6.50	6.50	7,208
22 Mar 12	6.55000 +0.00	6.55	6.45	6.55	9,804
20 Mar 12	6.55000 -0.15	6.55	6.55	6.55	2,000
19 Mar 12	6.70000 +0.10	6.70	6.65	6.65	968
16 Mar 12	6.60000 +0.00	6.60	6.60	6.60	20
15 Mar 12	6.60000 -0.06	6.70	6.40	6.70	20,436
14 Mar 12	6.66000 +0.16	6.66	6.65	6.65	2,020
13 Mar 12	6.50000 -0.03	6.60	6.50	6.60	2,292
12 Mar 12	6.53400 -0.06	6.75	6.53	6.75	9,244
09 Mar 12	6.59000 +0.09	6.59	6.59	6.59	524
08 Mar 12	6.50000 -0.25	6.60	6.50	6.60	1,480
07 Mar 12	6.75000 +0.23	6.75	6.75	6.75	1,080
06 Mar 12	6.52000 -0.28	6.63	6.52	6.63	6,260
05 Mar 12	6.79900 +0.00	6.80	6.80	6.80	20
02 Mar 12	6.80000 +0.10	6.83	6.80	6.83	6,784
01 Mar 12	6.70000 +0.02	6.70	6.55	6.55	784
29 Feb 12	6.68300 -0.22	6.75	6.68	6.75	788
28 Feb 12	6.90000 +0.05	6.90	6.85	6.90	760
27 Feb 12	6.85000 +0.00	6.85	6.85	6.85	40
24 Feb 12	6.85000 +0.07	6.85	6.85	6.85	40
23 Feb 12	6.78200 -0.07	6.85	6.72	6.80	3,984
22 Feb 12	6.85000 +0.00	6.85	6.60	6.85	460
21 Feb 12	6.84800 -0.03	6.85	6.60	6.60	452
20 Feb 12	6.88000 +0.03	6.88	6.88	6.88	360
17 Feb 12	6.85000 +0.07	6.85	6.85	6.85	2,920
16 Feb 12	6.78100 -0.02	6.97	6.70	6.85	8,460
15 Feb 12	6.80000 -0.20	7.00	6.68	7.00	24,132
14 Feb 12	7.00000 +0.10	7.00	7.00	7.00	400
13 Feb 12	6.90000 -0.10	7.00	6.70	6.70	3,756
10 Feb 12	7.00000 +0.04	7.15	6.69	7.15	13,780
09 Feb 12	6.96100 -0.09	6.96	6.83	6.83	656
08 Feb 12	7.05000 +0.20	7.05	6.75	7.00	16,032
07 Feb 12	6.85000 +0.20	6.85	6.55	6.55	4,812
06 Feb 12	6.65000 +0.14	6.65	6.65	6.65	360
03 Feb 12	6.51000 -0.09	6.51	6.51	6.51	2,000
02 Feb 12	6.60000 +0.02	6.60	6.60	6.60	400
01 Feb 12	6.58000 -0.02	6.60	6.37	6.37	4,556
31 Jan 12	6.60000 +0.05	6.67	6.60	6.67	4,000
30 Jan 12	6.55000 +0.15	6.55	6.55	6.55	7,640
27 Jan 12	6.40000 -0.07	6.43	6.40	6.43	1,240
26 Jan 12	6.47000 +0.08	6.47	6.42	6.42	2,980
25 Jan 12	6.39000 +0.01	6.39	6.39	6.39	40
24 Jan 12	6.38000 +0.00	6.38	6.10	6.10	16,052
23 Jan 12	6.38000 -0.02	6.38	6.38	6.38	40
20 Jan 12	6.40000 +0.20	6.40	6.40	6.40	640
19 Jan 12	6.20000 +0.00	6.20	6.20	6.20	760
18 Jan 12	6.20000 -0.10	6.25	6.20	6.20	532
17 Jan 12	6.30000 +0.10	6.40	6.30	6.40	6,000
16 Jan 12	6.20000 +0.00	6.35	6.15	6.15	1,600
13 Jan 12	6.20000 +0.10	6.36	6.20	6.21	1,380
12 Jan 12	6.10000 -0.28	6.10	6.10	6.10	1,960
11 Jan 12	6.37800 +0.03	6.38	6.38	6.38	20
10 Jan 12	6.34800 +0.00	6.35	6.19	6.35	7,944
09 Jan 12	6.35000 +0.05	6.35	6.35	6.35	608
06 Jan 12	6.29900 +0.00	6.30	6.25	6.25	4,040
03 Jan 12	6.30000 +0.25	6.30	6.15	6.15	2,460
02 Jan 12	6.05000 -0.20	6.05	6.05	6.05	4,640
30 Dec 11	6.25000 +0.25	6.25	6.20	6.25	11,200
29 Dec 11	6.00000 -0.20	6.15	5.95	5.95	2,720
28 Dec 11	6.20000 +0.10	6.20	6.20	6.20	3,200
27 Dec 11	6.10000 +0.05	6.10	6.10	6.10	4,676
23 Dec 11	6.05000 +0.15	6.05	5.80	5.80	400
20 Dec 11	5.90000 -0.10	6.00	5.77	6.00	44,180
19 Dec 11	6.00000 -0.02	6.00	6.00	6.00	20
16 Dec 11	6.01900 +0.17	6.02	6.02	6.02	80
15 Dec 11	5.85000 -0.17	6.02	5.80	6.02	7,280
14 Dec 11	6.02000 +0.12	6.02	6.00	6.00	3,960
13 Dec 11	5.90000 +0.00	5.90	5.90	5.90	3,160
12 Dec 11	5.90000 -0.10	6.00	5.90	6.00	2,440
09 Dec 11	6.00000 +0.10	6.00	6.00	6.00	40
08 Dec 11	5.90000 -0.10	6.00	5.90	6.00	3,240
07 Dec 11	6.00000 +0.00	6.00	6.00	6.00	7,256
06 Dec 11	6.00000 +0.10	6.00	6.00	6.00	20
05 Dec 11	5.90000 -0.10	6.00	5.90	6.00	1,576
02 Dec 11	5.99900 +0.00	6.00	5.80	5.90	6,040
01 Dec 11	6.00000 +0.09	6.00	5.90	5.92	20,040
30 Nov 11	5.91000 -0.07	5.91	5.90	5.90	8,800
29 Nov 11	5.98000 +0.00	5.98	5.98	5.98	20
28 Nov 11	5.98000 +0.08	5.98	5.85	5.85	1,304
25 Nov 11	5.90000 +0.00	5.90	5.90	5.90	3,200
24 Nov 11	5.90000 +0.00	5.90	5.90	5.90	3,200
23 Nov 11	5.90000 +0.00	5.90	5.90	5.90	600
21 Nov 11	5.90000 -0.10	5.90	5.90	5.90	1,000
18 Nov 11	6.00000 +0.09	6.00	6.00	6.00	1,240
17 Nov 11	5.91000 -0.02	5.93	5.80	5.80	21,160
16 Nov 11	5.93400 +0.00	5.93	5.80	5.80	7,324
15 Nov 11	5.93400 +0.00	5.93	5.85	5.85	7,176
14 Nov 11	5.93500 -0.06	6.00	5.85	6.00	5,184
11 Nov 11	5.99900 +0.01	6.00	6.00	6.00	400
10 Nov 11	5.99000 +0.09	5.99	5.80	5.80	6,912
09 Nov 11	5.90000 -0.05	5.95	5.90	5.95	5,540
08 Nov 11	5.95000 +0.00	5.95	5.90	5.90	32,040
07 Nov 11	5.94900 +0.00	5.95	5.90	5.95	6,916
04 Nov 11	5.94900 +0.05	5.95	5.85	5.85	3,356
03 Nov 11	5.90000 -0.05	5.95	5.84	5.85	5,536
02 Nov 11	5.94900 +0.01	5.95	5.71	5.85	5,948
01 Nov 11	5.94000 +0.09	5.95	5.85	5.95	7,208
31 Oct 11	5.85000 -0.18	6.03	5.85	6.03	10,008
28 Oct 11	6.02500 +0.00	6.03	5.90	6.03	1,656
27 Oct 11	6.02500 +0.00	6.03	5.95	6.03	1,820
26 Oct 11	6.02500 +0.01	6.03	6.02	6.02	16
25 Oct 11	6.02000 +0.00	6.02	6.02	6.02	20
24 Oct 11	6.02000 +0.00	6.02	6.02	6.02	40
21 Oct 11	6.02000 +0.00	6.02	6.00	6.00	1,160
20 Oct 11	6.02000 +0.00	6.02	6.02	6.02	440
19 Oct 11	6.02000 -0.03	6.05	6.02	6.05	1,336
18 Oct 11	6.05000 +0.01	6.05	5.90	6.05	1,096
17 Oct 11	6.04000 -0.01	6.04	6.04	6.04	700
14 Oct 11	6.04900 +0.00	6.05	5.90	5.90	3,584
13 Oct 11	6.05000 +0.01	6.05	5.99	6.01	8,540
12 Oct 11	6.04000 +0.00	6.04	6.04	6.04	2,760
11 Oct 11	6.04000 +0.14	6.04	5.90	6.04	2,552
10 Oct 11	5.90000 -0.15	6.05	5.90	6.05	1,040
07 Oct 11	6.05000 +0.05	6.05	5.90	6.05	4,452
06 Oct 11	6.00000 -0.06	6.06	6.00	6.00	1,692
05 Oct 11	6.06000 +0.00	6.06	6.06	6.06	2,288
04 Oct 11	6.06000 -0.01	6.07	5.90	6.07	2,080
03 Oct 11	6.06900 -0.01	6.07	6.05	6.05	120
30 Sep 11	6.07900 +0.00	6.08	6.08	6.08	40
29 Sep 11	6.07900 +0.08	6.08	6.05	6.05	12,056
28 Sep 11	6.00000 +0.00	6.08	6.00	6.00	9,200
27 Sep 11	6.00000 -0.15	6.20	5.99	6.20	3,268
26 Sep 11	6.14900 +0.05	6.15	6.11	6.12	440
23 Sep 11	6.10000 +0.04	6.15	6.10	6.15	640
22 Sep 11	6.05900 -0.09	6.15	5.96	5.96	5,280
21 Sep 11	6.15000 +0.03	6.30	6.05	6.25	14,084
20 Sep 11	6.12300 +0.12	6.12	6.05	6.05	3,332
19 Sep 11	6.00000 -0.15	6.00	5.93	5.95	15,536
16 Sep 11	6.15000 +0.00	6.25	6.02	6.20	10,600
15 Sep 11	6.15000 +0.52	6.15	5.57	5.80	34,984
14 Sep 11	5.63000 -0.01	5.63	5.45	5.45	3,240
13 Sep 11	5.64000 +0.00	5.64	5.45	5.45	8,240
12 Sep 11	5.64000 +0.13	5.64	5.50	5.50	5,240
09 Sep 11	5.51000 -0.19	5.60	5.51	5.60	11,200
08 Sep 11	5.70000 +0.00	5.70	5.70	5.70	3,200
07 Sep 11	5.70000 -0.19	5.75	5.50	5.60	27,460
06 Sep 11	5.89000 -0.01	5.89	5.85	5.85	3,220
05 Sep 11	5.89500 -0.11	5.89	5.70	5.80	4,420
02 Sep 11	6.00000 +0.05	6.00	5.98	5.98	80
01 Sep 11	5.95000 +0.00	5.95	5.95	5.95	3,060
31 Aug 11	5.95000 +0.05	5.95	5.95	5.95	1,000
30 Aug 11	5.90000 -0.05	5.95	5.90	5.95	3,220
29 Aug 11	5.94900 +0.05	5.95	5.81	5.95	840
26 Aug 11	5.90000 +0.00	5.95	5.75	5.90	4,180
25 Aug 11	5.90000 +0.01	5.90	5.90	5.90	20
24 Aug 11	5.88900 +0.04	5.90	5.80	5.85	11,256
23 Aug 11	5.85000 +0.15	5.85	5.80	5.80	3,284
22 Aug 11	5.69900 +0.02	5.70	5.53	5.68	10,744
19 Aug 11	5.67900 +0.06	5.69	5.46	5.69	4,176
18 Aug 11	5.62000 -0.03	5.62	5.62	5.62	3,720
17 Aug 11	5.65000 +0.01	5.65	5.65	5.65	3,400
16 Aug 11	5.63500 +0.09	5.64	5.60	5.60	9,760
15 Aug 11	5.55000 +0.10	5.55	5.45	5.50	11,880
12 Aug 11	5.45000 +0.05	5.45	5.35	5.39	5,608
11 Aug 11	5.40000 +0.00	5.40	5.40	5.40	3,200
10 Aug 11	5.40000 +0.10	5.40	5.40	5.40	4,412
09 Aug 11	5.30000 -0.38	5.30	4.81	5.05	5,600
08 Aug 11	5.68000 -0.12	5.68	5.00	5.68	13,140
05 Aug 11	5.80000 -0.05	5.80	5.01	5.10	10,000
04 Aug 11	5.85000 +0.00	5.85	5.75	5.75	3,200
03 Aug 11	5.85000 +0.00	5.90	5.60	5.90	20,080
02 Aug 11	5.85000 -0.05	5.85	5.85	5.85	204
01 Aug 11	5.90000 -0.08	5.90	5.70	5.90	16,400
28 Jul 11	5.98000 -0.42	6.20	5.98	6.20	11,480
27 Jul 11	6.40000 +0.04	6.48	6.40	6.48	352
26 Jul 11	6.36000 +0.20	6.36	6.23	6.23	4,632
25 Jul 11	6.16100 +0.22	6.22	5.90	6.08	4,420
22 Jul 11	5.93700 +0.04	6.00	5.85	5.85	13,036
21 Jul 11	5.90000 -0.09	5.90	5.85	5.85	8,220
20 Jul 11	5.99000 +0.19	5.99	5.80	5.99	3,280
19 Jul 11	5.80000 +0.03	5.80	5.80	5.80	3,200
18 Jul 11	5.77000 -0.23	6.00	5.77	6.00	3,440
15 Jul 11	6.00000 +0.00	6.03	5.66	5.66	2,600
14 Jul 11	6.00000 +0.00	6.00	5.82	6.00	1,072
13 Jul 11	6.00000 +0.35	6.00	6.00	6.00	400
12 Jul 11	5.65000 -0.15	5.90	5.65	5.80	6,200
11 Jul 11	5.80000 -0.10	5.81	5.80	5.81	2,400
08 Jul 11	5.90000 +0.07	5.90	5.78	5.80	6,684
07 Jul 11	5.83000 +0.00	5.83	5.83	5.83	20
06 Jul 11	5.83000 +0.03	5.83	5.83	5.83	20
05 Jul 11	5.80000 +0.14	5.80	5.80	5.80	20
04 Jul 11	5.66000 +0.01	5.70	5.65	5.65	5,536
01 Jul 11	5.65000 -0.15	5.85	5.65	5.85	2,888
30 Jun 11	5.80000 +0.05	5.80	5.80	5.80	2,040
29 Jun 11	5.75000 +0.05	5.75	5.70	5.75	2,356
28 Jun 11	5.70000 +0.09	5.70	5.70	5.70	40
27 Jun 11	5.61000 -0.19	5.61	5.55	5.61	2,000
24 Jun 11	5.80000 +0.03	5.80	5.67	5.67	8,040
23 Jun 11	5.77000 +0.00	5.77	5.77	5.77	292
22 Jun 11	5.77000 +0.07	5.77	5.68	5.77	4,588
21 Jun 11	5.70000 -0.10	5.80	5.70	5.80	4,020
20 Jun 11	5.80000 -0.02	5.85	5.63	5.85	1,300
17 Jun 11	5.82500 +0.07	5.83	5.60	5.70	4,408
16 Jun 11	5.75000 +0.01	5.83	5.60	5.74	7,628
15 Jun 11	5.73900 +0.04	5.75	5.74	5.75	1,880
14 Jun 11	5.70000 +0.11	5.70	5.59	5.59	9,036
13 Jun 11	5.59000 +0.00	5.59	5.50	5.50	6,016
10 Jun 11	5.58900 +0.04	5.59	5.55	5.55	8,120
09 Jun 11	5.55000 +0.05	5.55	5.55	5.55	80
08 Jun 11	5.49900 -0.05	5.58	5.50	5.55	1,360
07 Jun 11	5.55000 +0.04	5.55	5.35	5.35	9,436
06 Jun 11	5.51000 +0.11	5.55	5.40	5.50	7,524
03 Jun 11	5.39900 -0.15	5.40	5.27	5.27	1,484
02 Jun 11	5.55000 +0.05	5.55	5.35	5.35	3,668
01 Jun 11	5.49900 +0.00	5.50	5.40	5.40	320
31 May 11	5.50000 +0.00	5.50	5.25	5.35	5,760
30 May 11	5.50000 +0.10	5.50	5.35	5.35	12,000
27 May 11	5.40000 -0.01	5.40	5.25	5.25	3,200
26 May 11	5.40600 -0.09	5.41	5.30	5.30	5,432
25 May 11	5.49900 +0.00	5.50	5.25	5.50	3,560
24 May 11	5.49900 +0.05	5.50	5.30	5.30	8,464
23 May 11	5.45000 +0.05	5.45	5.40	5.40	10,800
20 May 11	5.40000 +0.10	5.50	5.40	5.50	4,312
19 May 11	5.30000 +0.00	5.35	5.30	5.35	348
18 May 11	5.30000 -0.10	5.55	5.30	5.55	14,688
17 May 11	5.40000 -0.15	5.40	5.40	5.40	3,200
16 May 11	5.55000 +0.06	5.55	5.40	5.55	6,880
13 May 11	5.49000 +0.01	5.50	5.30	5.50	3,360
12 May 11	5.48000 -0.07	5.55	5.20	5.55	3,456
11 May 11	5.55000 +0.05	5.60	5.20	5.50	13,620
10 May 11	5.50000 +0.05	5.50	5.15	5.50	3,268
09 May 11	5.45000 -0.05	5.50	5.30	5.50	11,456
06 May 11	5.50000 +0.00	5.60	5.50	5.60	80
05 May 11	5.50000 -0.08	5.60	5.40	5.60	236
04 May 11	5.58000 -0.06	5.58	5.58	5.58	332
03 May 11	5.64000 +0.07	5.64	5.20	5.57	30,860
02 May 11	5.56900 -0.06	5.64	5.40	5.63	17,968
29 Apr 11	5.62500 -0.01	5.64	5.60	5.64	7,884
28 Apr 11	5.63900 +0.00	5.64	5.60	5.64	10,120
27 Apr 11	5.64000 +0.34	5.65	5.30	5.30	53,236
26 Apr 11	5.30000 +0.12	5.30	5.17	5.18	13,500
21 Apr 11	5.18000 -0.01	5.18	5.18	5.18	3,800
20 Apr 11	5.18500 +0.01	5.20	5.18	5.18	9,048
19 Apr 11	5.18000 +0.00	5.18	5.12	5.12	12,000
18 Apr 11	5.18000 +0.03	5.18	5.18	5.18	13,936
15 Apr 11	5.15000 +0.06	5.15	5.09	5.09	6,336
14 Apr 11	5.08900 +0.00	5.09	5.08	5.09	3,792
13 Apr 11	5.09000 +0.04	5.10	5.05	5.05	9,424
12 Apr 11	5.05000 +0.06	5.05	4.85	4.99	24,820
11 Apr 11	4.99000 +0.00	4.99	4.95	4.95	4,840
08 Apr 11	4.99000 +0.04	4.99	4.95	4.95	37,804
07 Apr 11	4.95000 -0.03	4.99	4.95	4.99	8,400
06 Apr 11	4.98000 +0.01	4.99	4.98	4.99	3,600
05 Apr 11	4.97000 -0.03	4.97	4.75	4.95	19,680
04 Apr 11	5.00000 +0.05	5.00	4.95	4.95	5,352
01 Apr 11	4.95000 +0.05	4.95	4.80	4.80	4,760
31 Mar 11	4.90000 -0.05	4.95	4.75	4.85	18,024
30 Mar 11	4.95000 +0.10	4.95	4.85	4.95	10,280
29 Mar 11	4.85000 +0.01	4.85	4.84	4.84	32,280
28 Mar 11	4.83900 +0.04	4.84	4.80	4.84	3,760
25 Mar 11	4.80000 -0.05	4.85	4.80	4.85	4,464
24 Mar 11	4.85000 +0.06	4.85	4.79	4.80	3,920
23 Mar 11	4.79000 -0.01	4.80	4.60	4.80	6,880
22 Mar 11	4.80000 +0.05	4.80	4.69	4.75	3,720
21 Mar 11	4.75000 +0.10	4.75	4.55	4.55	3,640
18 Mar 11	4.65000 +0.00	4.65	4.60	4.60	4,000
17 Mar 11	4.65000 +0.07	4.65	4.58	4.58	10,232
16 Mar 11	4.58000 +0.08	4.60	4.50	4.50	8,480
15 Mar 11	4.49900 -0.10	4.60	4.35	4.60	15,640
14 Mar 11	4.59900 -0.20	4.85	4.55	4.80	11,728
11 Mar 11	4.79900 +0.10	4.80	4.70	4.76	3,800
10 Mar 11	4.70000 +0.02	4.70	4.65	4.65	5,860
09 Mar 11	4.68000 +0.00	4.68	4.50	4.55	6,380
08 Mar 11	4.68000 +0.00	4.68	4.65	4.65	3,680
07 Mar 11	4.68000 +0.00	4.68	4.50	4.50	4,880
04 Mar 11	4.68000 +0.04	4.69	4.49	4.67	14,280
03 Mar 11	4.64000 -0.01	4.65	4.64	4.65	4,900
02 Mar 11	4.64900 +0.00	4.65	4.60	4.60	3,680
01 Mar 11	4.64900 +0.05	4.65	4.60	4.60	4,040
28 Feb 11	4.59900 +0.00	4.60	4.55	4.55	3,640
25 Feb 11	4.59900 +0.05	4.60	4.55	4.55	4,040
24 Feb 11	4.54900 +0.12	4.55	4.43	4.43	33,704
23 Feb 11	4.43000 -0.10	4.60	4.42	4.59	9,228
22 Feb 11	4.53000 -0.02	4.57	4.45	4.57	8,600
21 Feb 11	4.55000 +0.05	4.59	4.55	4.59	4,040
18 Feb 11	4.50000 -0.05	4.50	4.50	4.50	2,900
17 Feb 11	4.55000 -0.04	4.62	4.55	4.59	5,740
16 Feb 11	4.58900 +0.04	4.60	4.55	4.55	3,620
15 Feb 11	4.55000 +0.05	4.60	4.46	4.55	5,080
14 Feb 11	4.50000 +0.00	4.50	4.40	4.50	3,680
11 Feb 11	4.49900 +0.00	4.50	4.45	4.50	19,920
10 Feb 11	4.50000 +0.00	4.50	4.50	4.50	3,800
09 Feb 11	4.49900 +0.00	4.50	4.37	4.45	4,240
08 Feb 11	4.49900 +0.05	4.50	4.45	4.50	13,628
07 Feb 11	4.45000 -0.04	4.52	4.42	4.52	30,244
04 Feb 11	4.49000 -0.06	4.55	4.37	4.50	47,236
03 Feb 11	4.55000 +0.00	4.55	4.50	4.55	4,800
02 Feb 11	4.55000 -0.03	4.55	4.50	4.50	7,600
01 Feb 11	4.58500 -0.01	4.59	4.45	4.45	3,600
31 Jan 11	4.59700 -0.05	4.60	4.45	4.55	11,240
28 Jan 11	4.65000 +0.15	4.67	4.50	4.59	8,800
27 Jan 11	4.50000 -0.17	4.68	4.50	4.68	14,000
26 Jan 11	4.67400 -0.02	4.69	4.51	4.60	10,540
25 Jan 11	4.69000 +0.14	4.69	4.55	4.55	9,220
24 Jan 11	4.55000 -0.05	4.77	4.55	4.77	10,800
21 Jan 11	4.60000 -0.10	4.80	4.60	4.72	5,200
20 Jan 11	4.69900 +0.00	4.70	4.50	4.50	9,100
19 Jan 11	4.70000 +0.00	4.70	4.55	4.70	11,660
18 Jan 11	4.70000 +0.01	4.70	4.55	4.70	5,540
17 Jan 11	4.69000 -0.01	4.70	4.55	4.70	11,600
14 Jan 11	4.70000 +0.20	4.70	4.70	4.70	3,200
12 Jan 11	4.50100 -0.10	4.65	4.50	4.60	4,400
11 Jan 11	4.60000 +0.07	4.60	4.43	4.43	9,052
10 Jan 11	4.53000 +0.13	4.54	4.53	4.54	2,376
07 Jan 11	4.40000 +0.00	4.40	4.40	4.40	3,200
06 Jan 11	4.40000 +0.00	4.40	4.35	4.35	7,300
05 Jan 11	4.40000 -0.09	4.50	4.40	4.50	3,600
04 Jan 11	4.49000 +0.00	4.49	4.40	4.40	3,200
03 Jan 11	4.49000 -0.01	4.49	4.49	4.49	1,000
30 Dec 10	4.50000 +0.00	4.50	4.41	4.41	3,400
29 Dec 10	4.50000 +0.00	4.50	4.46	4.46	3,400
27 Dec 10	4.50000 +0.00	4.50	4.50	4.50	2,396
23 Dec 10	4.50000 +0.00	4.50	4.50	4.50	3,200
22 Dec 10	4.50000 +0.00	4.50	4.36	4.50	4,400
21 Dec 10	4.50000 +0.00	4.50	4.36	4.50	5,760
20 Dec 10	4.49900 +0.06	4.50	4.50	4.50	3,240
17 Dec 10	4.44000 +0.00	4.44	4.35	4.35	3,560
16 Dec 10	4.44000 +0.08	4.50	4.44	4.50	3,240
15 Dec 10	4.36200 -0.13	4.50	4.36	4.36	1,712
14 Dec 10	4.49000 -0.01	4.49	4.49	4.49	3,200
13 Dec 10	4.50000 +0.05	4.50	4.40	4.40	5,040
10 Dec 10	4.45000 +0.11	4.50	4.30	4.30	4,360
09 Dec 10	4.34000 +0.02	4.34	4.32	4.32	11,920
08 Dec 10	4.32000 +0.02	4.32	4.32	4.32	11,932
07 Dec 10	4.30000 +0.15	4.32	4.20	4.32	3,240
06 Dec 10	4.15400 -0.15	4.32	4.15	4.28	7,052
03 Dec 10	4.30000 +0.00	4.30	4.30	4.30	1,736
02 Dec 10	4.30000 +0.00	4.30	4.30	4.30	3,200
01 Dec 10	4.30000 +0.00	4.30	4.30	4.30	3,200
30 Nov 10	4.30000 +0.00	4.30	4.30	4.30	3,200
29 Nov 10	4.30000 +0.00	4.35	4.30	4.30	1,936
26 Nov 10	4.30000 -0.05	4.30	4.30	4.30	3,200
25 Nov 10	4.35000 +0.15	4.35	4.30	4.30	5,000
24 Nov 10	4.20000 -0.02	4.22	4.20	4.22	4,000
23 Nov 10	4.22000 +0.02	4.22	4.22	4.22	1,000
22 Nov 10	4.20000 -0.10	4.21	4.20	4.21	4,000
19 Nov 10	4.30000 -0.05	4.30	4.30	4.30	3,200
17 Nov 10	4.35000 +0.01	4.35	4.30	4.30	4,040
16 Nov 10	4.34000 +0.00	4.34	4.34	4.34	8,400
15 Nov 10	4.33900 +0.00	4.34	4.34	4.34	3,620
12 Nov 10	4.33900 +0.09	4.34	4.34	4.34	40
11 Nov 10	4.25000 -0.10	4.25	4.25	4.25	1,840
10 Nov 10	4.34900 +0.00	4.35	4.15	4.35	2,040
09 Nov 10	4.34800 +0.20	4.35	4.24	4.25	17,764
08 Nov 10	4.15000 -0.05	4.15	4.15	4.15	300
04 Nov 10	4.20000 +0.01	4.23	4.20	4.23	3,240
03 Nov 10	4.19000 +0.06	4.20	4.19	4.20	3,600
02 Nov 10	4.13000 +0.00	4.13	4.13	4.13	3,200
01 Nov 10	4.13000 -0.02	4.13	4.13	4.13	3,200
29 Oct 10	4.15000 +0.13	4.15	3.95	3.95	10,036
28 Oct 10	4.02000 -0.03	4.05	4.02	4.05	11,980
27 Oct 10	4.05000 +0.10	4.05	4.00	4.00	9,200
25 Oct 10	3.95000 -0.11	4.05	3.95	4.05	10,508
22 Oct 10	4.06000 +0.01	4.10	4.00	4.09	5,660
21 Oct 10	4.05000 -0.04	4.05	3.96	3.96	4,000
20 Oct 10	4.09000 +0.00	4.09	4.01	4.01	10,040
19 Oct 10	4.09000 +0.22	4.09	3.95	4.01	12,680
18 Oct 10	3.87500 -0.03	3.88	3.88	3.88	520
15 Oct 10	3.90000 +0.10	3.90	3.90	3.90	5,200
14 Oct 10	3.80000 -0.20	4.10	3.80	4.10	16,840
13 Oct 10	4.00000 +0.00	4.00	3.92	3.92	5,200
12 Oct 10	4.00000 -0.14	4.01	4.00	4.01	7,200
11 Oct 10	4.14000 -0.01	4.14	4.14	4.14	3,200
08 Oct 10	4.15000 +0.00	4.19	4.15	4.19	39,664
07 Oct 10	4.15000 +0.15	4.19	4.05	4.05	3,620
06 Oct 10	4.00200 -0.20	4.14	4.00	4.14	6,140
05 Oct 10	4.20500 +0.19	4.30	3.90	4.01	71,920
04 Oct 10	4.01000 -0.04	4.02	4.01	4.02	800
30 Sep 10	4.05000 -0.01	4.05	4.00	4.00	38,640
29 Sep 10	4.06000 +0.06	4.06	4.06	4.06	12,740
28 Sep 10	4.00000 +0.00	4.05	4.00	4.05	8,980
27 Sep 10	4.00000 -0.05	4.05	4.00	4.05	15,056
24 Sep 10	4.05000 -0.20	4.05	4.05	4.05	1,200
23 Sep 10	4.25000 +0.15	4.25	4.05	4.05	480
22 Sep 10	4.10000 -0.15	4.15	4.10	4.15	4,152
21 Sep 10	4.25000 -0.10	4.25	4.25	4.25	160
17 Sep 10	4.35000 +0.05	4.35	4.35	4.35	1,200
15 Sep 10	4.30000 +0.15	4.30	4.00	4.05	13,760
13 Sep 10	4.15000 +0.22	4.22	4.15	4.20	25,272
30 Aug 10	3.93000 -0.17	3.93	3.93	3.93	600
27 Aug 10	4.09800 +0.08	4.20	4.10	4.20	1,160
25 Aug 10	4.02000 -0.18	4.02	4.02	4.02	360
23 Aug 10	4.20000 +0.00	4.20	3.95	4.05	1,000
20 Aug 10	4.20000 +0.00	4.20	4.20	4.20	200
19 Aug 10	4.20000 -0.05	4.20	4.20	4.20	4,000
18 Aug 10	4.24900 +0.00	4.25	4.25	4.25	960
17 Aug 10	4.25000 +0.00	4.25	4.25	4.25	4,852
16 Aug 10	4.25000 +0.05	4.25	4.25	4.25	1,556
13 Aug 10	4.20000 +0.10	4.20	4.20	4.20	4,000
12 Aug 10	4.10000 +0.00	4.11	3.95	4.11	13,440
10 Aug 10	4.10000 +0.00	4.10	4.10	4.10	3,372
09 Aug 10	4.10000 +0.00	4.10	4.10	4.10	596
06 Aug 10	4.10100 -0.22	4.10	4.10	4.10	40
05 Aug 10	4.32000 +0.22	4.32	4.32	4.32	376
04 Aug 10	4.10100 -0.30	4.20	4.10	4.20	9,160
02 Aug 10	4.40000 +0.10	4.40	4.25	4.25	7,600
28 Jul 10	4.30000 -0.19	4.30	4.30	4.30	7,832
27 Jul 10	4.49000 +0.00	4.49	4.49	4.49	200
26 Jul 10	4.48900 +0.01	4.49	4.30	4.30	568
22 Jul 10	4.48000 +0.18	4.48	4.48	4.48	200
20 Jul 10	4.30000 -0.28	4.30	4.30	4.30	4,000
19 Jul 10	4.58000 +0.09	4.58	4.58	4.58	92
16 Jul 10	4.49000 +0.09	4.49	4.49	4.49	620
15 Jul 10	4.40000 -0.19	4.40	4.40	4.40	3,400
14 Jul 10	4.59000 +0.00	4.59	4.30	4.30	3,400
13 Jul 10	4.59000 +0.05	4.59	4.32	4.55	1,000
09 Jul 10	4.54000 +0.09	4.54	4.32	4.37	1,040
06 Jul 10	4.44900 -0.14	4.45	4.30	4.30	5,440
01 Jul 10	4.59000 -0.01	4.59	4.30	4.30	284
29 Jun 10	4.59900 +0.05	4.60	4.60	4.60	76
28 Jun 10	4.54900 +0.15	4.55	4.55	4.55	728
25 Jun 10	4.40000 -0.20	4.40	4.40	4.40	8,000
24 Jun 10	4.60000 +0.11	4.60	4.31	4.31	736
23 Jun 10	4.49000 +0.09	4.59	4.30	4.30	2,160
22 Jun 10	4.40000 +0.00	4.40	4.40	4.40	560
18 Jun 10	4.40000 -0.19	4.55	4.40	4.55	1,520
16 Jun 10	4.59500 -0.05	4.59	4.59	4.59	56
15 Jun 10	4.64900 +0.15	4.65	4.50	4.50	1,080
14 Jun 10	4.50000 +0.10	4.50	4.40	4.48	3,080
11 Jun 10	4.40000 -0.28	4.40	4.40	4.40	3,000
10 Jun 10	4.68000 +0.16	4.68	4.68	4.68	8,000
07 Jun 10	4.52000 -0.17	4.52	4.52	4.52	8
04 Jun 10	4.68900 +0.01	4.69	4.69	4.69	660
03 Jun 10	4.68400 -0.22	4.80	4.60	4.80	13,200
02 Jun 10	4.90000 +0.25	5.20	4.70	4.70	33,892
31 May 10	4.65000 +0.15	4.65	4.45	4.45	20,000
27 May 10	4.50000 +0.00	4.50	4.21	4.21	6,280
26 May 10	4.50000 +0.10	4.50	4.29	4.29	19,416
25 May 10	4.40000 +0.11	4.50	4.10	4.30	69,124
24 May 10	4.28900 +0.02	4.29	4.29	4.29	240
21 May 10	4.27000 +0.19	4.27	4.05	4.05	2,560
20 May 10	4.08000 -0.02	4.08	4.08	4.08	1,040
19 May 10	4.10000 -0.13	4.10	4.10	4.10	4,556
18 May 10	4.23000 +0.15	4.23	4.10	4.10	2,880
17 May 10	4.08000 -0.19	4.08	4.08	4.08	480
13 May 10	4.27000 +0.17	4.27	4.05	4.27	680
12 May 10	4.10000 -0.06	4.26	4.10	4.10	5,400
11 May 10	4.16000 +0.06	4.16	4.11	4.11	2,100
10 May 10	4.10000 -0.17	4.12	4.10	4.12	4,600
07 May 10	4.27000 +0.07	4.27	4.15	4.17	8,240
06 May 10	4.20000 -0.25	4.22	4.20	4.22	8,644
04 May 10	4.45000 +0.06	4.45	4.25	4.25	7,076
03 May 10	4.38900 -0.01	4.50	4.30	4.50	4,200
30 Apr 10	4.40000 +0.00	4.40	4.20	4.20	10,620
29 Apr 10	4.40000 +0.20	4.40	4.20	4.20	64,640
28 Apr 10	4.20000 +0.00	4.60	4.20	4.20	133,804
27 Apr 10	4.20000 -0.20	4.20	4.20	4.20	44,440
26 Apr 10	4.40000 +0.10	4.40	4.40	4.40	1,600
23 Apr 10	4.30000 +0.10	4.30	4.30	4.30	400
20 Apr 10	4.20000 +0.00	4.40	4.20	4.25	109,280
16 Apr 10	4.20100 -0.20	4.20	4.20	4.20	1,400
15 Apr 10	4.39900 +0.02	4.40	4.21	4.25	8,212
14 Apr 10	4.37800 -0.07	4.38	4.25	4.25	2,200
12 Apr 10	4.45000 -0.04	4.45	4.40	4.40	3,400
09 Apr 10	4.48900 +0.05	4.49	4.49	4.49	400
08 Apr 10	4.44000 +0.09	4.44	4.20	4.20	22,688
07 Apr 10	4.35000 +0.05	4.38	4.15	4.15	19,488
06 Apr 10	4.30000 +0.00	4.30	4.18	4.25	8,920
01 Apr 10	4.30000 -0.02	4.30	4.25	4.25	11,856
31 Mar 10	4.32000 +0.07	4.32	4.32	4.32	400
30 Mar 10	4.25000 +0.00	4.25	4.25	4.25	4,680
29 Mar 10	4.25000 -0.12	4.38	4.25	4.38	560
26 Mar 10	4.37000 -0.05	4.37	4.25	4.35	17,800
25 Mar 10	4.42000 -0.07	4.60	4.38	4.50	12,872
23 Mar 10	4.49000 +0.24	4.50	4.30	4.35	7,760
22 Mar 10	4.25000 -0.21	4.40	4.25	4.40	640
19 Mar 10	4.46000 +0.21	4.46	4.35	4.35	2,120
18 Mar 10	4.25000 +0.00	4.25	4.25	4.25	3,188
17 Mar 10	4.25000 +0.00	4.26	4.25	4.25	16,176
16 Mar 10	4.25000 -0.20	4.50	4.25	4.44	14,000
15 Mar 10	4.45000 +0.20	4.45	4.25	4.45	36,512
12 Mar 10	4.25000 +0.00	4.27	4.25	4.27	20,000
11 Mar 10	4.25000 -0.20	4.45	4.25	4.45	36,040
10 Mar 10	4.45000 -0.01	4.45	4.45	4.45	1,280
09 Mar 10	4.46000 +0.20	4.46	4.46	4.46	196
08 Mar 10	4.26000 -0.04	4.49	4.26	4.49	944
05 Mar 10	4.30000 -0.08	4.44	4.30	4.30	5,580
04 Mar 10	4.37900 -0.12	4.50	4.26	4.30	8,360
03 Mar 10	4.50000 +0.00	4.59	4.40	4.59	10,956
02 Mar 10	4.50000 +0.20	4.50	4.50	4.50	8,000
01 Mar 10	4.30000 +0.05	4.30	4.25	4.25	648
26 Feb 10	4.25000 -0.10	4.42	4.25	4.35	2,036
25 Feb 10	4.35000 +0.10	4.35	4.25	4.35	19,816
24 Feb 10	4.25000 +0.00	4.26	4.25	4.26	4,000
23 Feb 10	4.25000 -0.15	4.40	4.25	4.40	17,348
22 Feb 10	4.40000 -0.02	4.40	4.40	4.40	8,800
19 Feb 10	4.42000 +0.10	4.49	4.42	4.49	840
18 Feb 10	4.32000 -0.08	4.50	4.30	4.50	3,476
17 Feb 10	4.40000 -0.23	4.45	4.40	4.45	7,040
16 Feb 10	4.63000 +0.08	4.63	4.63	4.63	120
15 Feb 10	4.55000 +0.03	4.55	4.55	4.55	200
11 Feb 10	4.52000 -0.17	4.52	4.52	4.52	1,440
10 Feb 10	4.69000 -0.01	4.69	4.69	4.69	168
09 Feb 10	4.70000 +0.05	4.70	4.48	4.48	10,800
08 Feb 10	4.65000 +0.05	4.65	4.40	4.50	17,400
05 Feb 10	4.60000 -0.10	4.65	4.20	4.50	92,608
04 Feb 10	4.70000 -0.10	4.70	4.70	4.70	440
03 Feb 10	4.80000 +0.20	4.80	4.50	4.50	13,000
02 Feb 10	4.60000 -0.01	4.60	4.50	4.60	5,556
01 Feb 10	4.61000 +0.01	4.61	4.50	4.50	4,080
29 Jan 10	4.60000 +0.00	4.60	4.50	4.60	9,608
28 Jan 10	4.60000 -0.07	4.60	4.60	4.60	4,000
27 Jan 10	4.67000 +0.17	4.67	4.50	4.50	7,400
26 Jan 10	4.50000 -0.22	4.70	4.50	4.50	32,324
25 Jan 10	4.72000 +0.02	4.75	4.50	4.60	12,352
22 Jan 10	4.70000 -0.10	4.80	4.60	4.80	22,860
21 Jan 10	4.80000 -0.02	4.93	4.70	4.85	17,440
20 Jan 10	4.82000 -0.18	4.88	4.82	4.88	27,240
19 Jan 10	5.00000 +0.00	5.00	4.83	4.83	10,208
18 Jan 10	5.00000 +0.11	5.00	4.75	4.80	28,196
15 Jan 10	4.89000 -0.36	5.25	4.62	5.01	62,508
14 Jan 10	5.25000 +0.57	5.38	4.50	4.50	133,416
13 Jan 10	4.68000 +0.65	4.80	4.05	4.11	253,296
12 Jan 10	4.03000 -0.13	4.03	4.03	4.03	17,384
11 Jan 10	4.16000 +0.01	4.20	4.01	4.10	14,084
08 Jan 10	4.15000 -0.04	4.25	4.02	4.20	29,876
07 Jan 10	4.19000 +0.21	4.29	3.98	3.98	70,244
06 Jan 10	3.98000 -0.02	4.00	3.98	4.00	8,040
05 Jan 10	4.00000 -0.07	4.14	3.90	4.08	22,276
04 Jan 10	4.07000 +0.12	4.49	3.92	3.92	138,664
30 Dec 09	3.95000 +0.18	3.97	3.75	3.95	31,868
29 Dec 09	3.77000 -0.03	3.95	3.77	3.89	15,576
28 Dec 09	3.80000 +0.00	3.89	3.72	3.88	22,776

Flatexdegiro AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	24.26000 -0.86	24.92	23.96	24.84	475,965
19 Oct 26	25.12000 -0.36	25.64	24.98	25.28	414,598
16 Oct 26	25.48000 -0.10	25.90	25.10	25.58	442,363
15 Oct 26	25.58000 +1.34	26.42	24.98	25.50	701,323
14 Oct 26	24.24000 -0.30	25.12	24.24	24.66	391,590
13 Oct 26	24.54000 -1.02	25.80	24.50	25.52	623,879
12 Oct 26	25.56000 -0.50	26.02	25.34	25.62	434,522
09 Oct 26	26.06000 +0.22	26.54	25.76	26.24	311,616
08 Oct 26	25.84000 +0.40	26.24	25.06	25.12	348,281
07 Oct 26	25.44000 -0.98	26.54	25.30	26.12	519,292
06 Oct 26	26.42000 -2.02	28.58	26.28	28.50	656,524
05 Oct 26	28.44000 +1.14	28.44	27.34	27.42	382,787
02 Oct 26	27.30000 -0.70	28.42	27.00	28.30	600,348
01 Oct 26	28.00000 -1.22	29.10	28.00	29.02	379,024
30 Sep 26	29.22000 -0.28	29.88	29.18	29.68	243,896
29 Sep 26	29.50000 +0.50	29.86	29.14	29.14	357,551
28 Sep 26	29.00000 +0.10	29.24	28.08	28.78	581,894
25 Sep 26	28.90000 -1.22	30.68	28.10	30.38	788,763
24 Sep 26	30.12000 -0.64	30.70	30.12	30.40	225,513
23 Sep 26	30.76000 -0.44	31.86	30.54	31.42	395,994
22 Sep 26	31.20000 -0.92	32.56	31.20	32.06	357,068
21 Sep 26	32.12000 +2.20	32.16	30.04	30.38	396,557
18 Sep 26	29.92000 -0.08	30.16	29.66	30.00	569,612
17 Sep 26	30.00000 +0.12	30.24	29.54	29.78	543,104
16 Sep 26	29.88000 -0.54	30.64	29.58	30.64	415,765
15 Sep 26	30.42000 -0.50	30.74	30.04	30.74	387,368
14 Sep 26	30.92000 -0.64	31.56	30.50	31.30	334,473
11 Sep 26	31.56000 -2.70	32.70	30.54	30.80	1,458,460
10 Sep 26	34.26000 +0.00	34.96	33.86	34.72	216,864
09 Sep 26	34.26000 -1.26	35.26	34.22	35.26	275,974
08 Sep 26	35.52000 +0.06	35.74	34.94	35.20	184,807
07 Sep 26	35.46000 -0.68	36.28	35.46	36.26	173,419
04 Sep 26	36.14000 -1.32	37.60	35.10	37.58	249,902
03 Sep 26	37.46000 +1.26	37.70	36.30	36.96	201,083
02 Sep 26	36.20000 -1.72	37.78	35.90	37.66	376,174
01 Sep 26	37.92000 -0.48	38.60	37.78	38.20	212,179
31 Aug 26	38.40000 +0.28	38.50	37.74	37.78	431,006
28 Aug 26	38.12000 +0.60	38.12	37.40	37.70	209,018
27 Aug 26	37.52000 +0.64	38.02	36.82	37.18	262,526
26 Aug 26	36.88000 +0.68	37.30	36.30	36.30	154,575
25 Aug 26	36.20000 +0.14	36.60	36.02	36.26	181,941
24 Aug 26	36.06000 +0.26	36.28	35.50	35.84	174,206
21 Aug 26	35.80000 +0.78	35.92	34.94	35.04	214,877
20 Aug 26	35.02000 +0.00	35.48	34.86	34.96	200,878
19 Aug 26	35.02000 -0.30	35.44	34.48	35.34	198,333
18 Aug 26	35.32000 -0.64	35.96	35.26	35.90	166,173
17 Aug 26	35.96000 +0.70	36.58	34.60	35.24	286,485
14 Aug 26	35.26000 +0.00	35.36	34.86	35.36	149,168
13 Aug 26	35.26000 +0.42	35.34	34.46	35.08	390,187
12 Aug 26	34.84000 +1.02	34.84	33.64	33.78	329,733
11 Aug 26	33.82000 -0.54	34.48	33.74	34.48	333,192
10 Aug 26	34.36000 +0.30	34.46	33.80	34.12	395,431
07 Aug 26	34.06000 -0.74	34.94	33.84	34.90	349,397
06 Aug 26	34.80000 -0.60	35.66	34.80	35.58	232,770
05 Aug 26	35.40000 -0.22	35.90	34.72	35.62	335,315
04 Aug 26	35.62000 -0.46	36.70	35.62	36.16	327,060
03 Aug 26	36.08000 -0.22	36.54	35.54	36.54	269,098
31 Jul 26	36.30000 -0.86	37.50	35.88	37.50	177,143
30 Jul 26	37.16000 +0.42	37.68	36.26	36.50	175,619
29 Jul 26	36.74000 +0.04	37.56	36.54	36.94	222,158
28 Jul 26	36.70000 -0.68	37.62	36.38	37.60	196,606
27 Jul 26	37.38000 +0.66	38.00	36.96	37.10	225,510
24 Jul 26	36.72000 +0.44	37.54	36.22	36.44	192,757
23 Jul 26	36.28000 -0.10	37.70	35.10	37.70	640,465
22 Jul 26	36.38000 -0.26	36.98	36.08	36.74	269,838
21 Jul 26	36.64000 +1.60	36.64	34.74	35.00	262,152
20 Jul 26	35.04000 -0.42	35.58	34.90	35.20	213,433
17 Jul 26	35.46000 -1.26	36.22	34.92	36.14	235,471
16 Jul 26	36.72000 -0.32	37.24	36.30	37.24	237,613
15 Jul 26	37.04000 -0.68	37.98	37.02	37.98	254,149
14 Jul 26	37.72000 -0.28	38.02	36.82	37.80	222,836
13 Jul 26	38.00000 -0.18	38.50	37.34	38.20	294,520
10 Jul 26	38.18000 +0.00	38.38	37.60	38.14	217,346
09 Jul 26	38.18000 +0.72	38.18	37.54	37.70	209,696
08 Jul 26	37.46000 -0.48	37.88	36.48	37.88	273,505
07 Jul 26	37.94000 -1.32	39.70	37.62	39.34	271,630
06 Jul 26	39.26000 +1.38	39.50	38.00	38.00	435,233
03 Jul 26	37.88000 +0.12	38.70	37.76	38.00	195,612
02 Jul 26	37.76000 +0.74	38.42	36.30	36.88	400,281
01 Jul 26	37.02000 -0.48	38.00	36.92	37.58	366,706
30 Jun 26	37.50000 +0.14	38.26	37.36	37.88	257,534
29 Jun 26	37.36000 +0.44	38.10	36.94	37.24	250,785
26 Jun 26	36.92000 +0.16	36.92	33.92	36.34	757,663
25 Jun 26	36.76000 +0.36	37.54	36.00	36.56	258,012
24 Jun 26	36.40000 -1.48	37.32	36.20	37.20	399,787
23 Jun 26	37.88000 +0.34	37.88	36.56	37.26	215,809
22 Jun 26	37.54000 -0.08	38.34	37.42	37.68	241,992
19 Jun 26	37.62000 -0.24	37.92	37.32	37.80	445,555
18 Jun 26	37.86000 +0.16	37.98	37.38	37.56	264,061
17 Jun 26	37.70000 +0.46	37.70	36.94	37.32	215,432
16 Jun 26	37.24000 +0.20	37.78	36.98	37.00	251,230
15 Jun 26	37.04000 +0.92	37.72	36.64	37.26	292,489
12 Jun 26	36.12000 +2.08	36.60	35.20	35.76	420,766
11 Jun 26	34.04000 +1.02	34.16	32.80	32.82	278,353
10 Jun 26	33.02000 -0.38	33.42	32.24	33.32	335,672
09 Jun 26	33.40000 -0.48	34.66	33.40	33.94	235,309
08 Jun 26	33.88000 +0.00	35.12	33.18	33.30	375,427
05 Jun 26	33.88000 +0.94	34.50	32.90	32.98	283,727
04 Jun 26	32.94000 +0.94	33.28	31.94	32.02	195,682
03 Jun 26	32.00000 -0.26	32.62	31.28	31.80	293,006
02 Jun 26	32.26000 -0.86	33.86	31.88	33.26	236,075
01 Jun 26	33.12000 -0.70	33.90	32.74	33.86	161,326
29 May 26	33.82000 +0.80	34.12	33.18	33.24	332,725
28 May 26	33.02000 -0.20	33.40	32.58	33.12	271,048
27 May 26	33.22000 +0.96	33.38	32.26	32.40	337,690
26 May 26	32.26000 -0.18	32.70	32.12	32.18	209,194
25 May 26	32.44000 +0.88	32.52	31.92	31.92	111,765
22 May 26	31.56000 +0.06	31.80	31.06	31.66	167,352
21 May 26	31.50000 -0.58	32.10	31.50	32.00	186,430
20 May 26	32.08000 +1.04	32.36	30.62	30.62	288,206
19 May 26	31.04000 +1.08	31.56	30.22	30.22	361,599
18 May 26	29.96000 -0.22	30.34	29.60	29.82	533,333
15 May 26	30.18000 -0.50	30.68	29.96	30.22	255,612
14 May 26	30.68000 +0.50	30.68	30.06	30.16	195,318
13 May 26	30.18000 -0.02	30.48	29.78	30.16	350,743
12 May 26	30.20000 -0.72	30.86	30.00	30.42	281,558
11 May 26	30.92000 +0.44	30.98	30.32	30.38	320,223
08 May 26	30.48000 -0.70	31.02	30.26	30.76	269,183
07 May 26	31.18000 +0.26	31.54	31.02	31.08	340,179
06 May 26	30.92000 +0.56	32.04	30.16	30.60	486,399
05 May 26	30.36000 -0.18	31.28	30.34	31.02	346,738
04 May 26	30.54000 +0.06	31.04	30.28	30.78	264,178
30 Apr 26	30.48000 -1.10	31.34	30.42	31.00	388,376
29 Apr 26	31.58000 -0.74	32.30	31.18	32.30	441,426
28 Apr 26	32.32000 +0.98	32.44	31.22	31.30	591,550
27 Apr 26	31.34000 +0.92	31.64	30.56	30.56	466,873
24 Apr 26	30.42000 -3.28	33.10	30.42	32.90	1,059,638
23 Apr 26	33.70000 -2.84	37.16	32.78	36.38	978,290
22 Apr 26	36.54000 -1.20	37.64	36.54	37.52	428,213
21 Apr 26	37.74000 -0.78	38.78	37.56	38.78	364,854
20 Apr 26	38.52000 -0.30	38.94	38.10	38.26	207,194
17 Apr 26	38.82000 +1.52	39.18	37.40	37.42	558,995
16 Apr 26	37.30000 +0.12	37.52	37.04	37.34	216,108
15 Apr 26	37.18000 -0.16	37.74	37.00	37.44	239,947
14 Apr 26	37.34000 +1.64	37.54	36.14	37.20	466,645
13 Apr 26	35.70000 +1.48	35.98	33.84	33.94	321,650
10 Apr 26	34.22000 +0.42	34.34	33.38	33.82	243,623
09 Apr 26	33.80000 +0.54	34.08	33.00	33.08	251,721
08 Apr 26	33.26000 +2.84	33.84	32.00	32.24	521,643
07 Apr 26	30.42000 +0.36	31.18	30.20	30.38	353,030
02 Apr 26	30.06000 -0.88	30.52	29.74	30.32	323,269
01 Apr 26	30.94000 +1.54	31.34	30.44	31.20	411,430
31 Mar 26	29.40000 +0.20	30.16	28.84	29.12	520,099
30 Mar 26	29.20000 -0.44	29.66	28.64	29.48	499,516
27 Mar 26	29.64000 -1.22	31.18	29.64	31.00	545,584
26 Mar 26	30.86000 -1.64	32.02	30.76	32.02	368,737
25 Mar 26	32.50000 +0.58	32.86	32.10	32.28	409,832
24 Mar 26	31.92000 -0.28	32.28	31.60	32.10	237,003
23 Mar 26	32.20000 +0.38	32.86	30.70	30.90	417,510
20 Mar 26	31.82000 -0.96	33.22	31.56	33.00	533,399
19 Mar 26	32.78000 -0.80	33.56	32.48	33.52	317,269
18 Mar 26	33.58000 -0.18	34.44	33.56	34.00	264,868
17 Mar 26	33.76000 +1.06	33.76	32.40	32.52	334,865
16 Mar 26	32.70000 -0.40	33.22	32.46	33.22	296,692
13 Mar 26	33.10000 +0.30	34.04	32.68	32.80	302,878
12 Mar 26	32.80000 -0.12	33.18	32.16	32.70	371,823
11 Mar 26	32.92000 -0.86	33.52	32.26	33.48	358,160
10 Mar 26	33.78000 +1.18	34.10	32.78	32.98	568,023
09 Mar 26	32.60000 +0.36	32.88	31.22	31.42	331,228
06 Mar 26	32.24000 +0.30	32.68	31.60	32.14	287,749
05 Mar 26	31.94000 -1.14	33.56	31.90	33.20	508,686
04 Mar 26	33.08000 +1.16	33.20	31.70	32.50	520,502
03 Mar 26	31.92000 +0.76	32.20	30.62	30.72	649,177
02 Mar 26	31.16000 +0.34	31.48	29.58	30.04	428,127
27 Feb 26	30.82000 +0.52	31.18	30.22	30.48	649,561
26 Feb 26	30.30000 +0.64	30.78	29.14	30.50	572,227
25 Feb 26	29.66000 +0.36	29.92	28.86	29.50	576,783
24 Feb 26	29.30000 -1.34	30.74	29.30	30.74	582,248
23 Feb 26	30.64000 -0.36	31.18	30.18	30.78	394,908
20 Feb 26	31.00000 +0.64	31.00	29.82	30.28	500,778
19 Feb 26	30.36000 -2.86	32.22	30.02	31.30	900,950
18 Feb 26	33.22000 +0.02	33.42	32.32	33.22	329,777
17 Feb 26	33.20000 +0.38	33.38	32.12	33.22	616,342
16 Feb 26	32.82000 -2.42	34.22	31.90	33.44	980,362
13 Feb 26	35.24000 -0.32	35.74	34.10	35.72	601,094
12 Feb 26	35.56000 -0.18	37.80	35.30	36.20	493,542
11 Feb 26	35.74000 -4.38	40.34	34.72	40.22	871,087
10 Feb 26	40.12000 -0.34	40.54	39.62	40.34	251,659
09 Feb 26	40.46000 +1.30	40.46	39.40	39.40	286,931
06 Feb 26	39.16000 +0.88	39.24	37.86	38.24	271,053
05 Feb 26	38.28000 -1.68	40.76	38.16	39.90	341,546
04 Feb 26	39.96000 -1.32	42.02	39.96	41.60	312,806
03 Feb 26	41.28000 -0.72	43.24	41.10	42.50	265,207
02 Feb 26	42.00000 +0.84	42.00	39.86	40.10	218,240
30 Jan 26	41.16000 -0.46	41.76	41.16	41.44	240,675
29 Jan 26	41.62000 +1.22	42.62	40.70	41.00	422,948
28 Jan 26	40.40000 +0.00	40.66	40.04	40.42	195,062
27 Jan 26	40.40000 -0.16	40.80	39.98	40.80	194,731
26 Jan 26	40.56000 +1.22	40.82	39.36	39.38	310,337
23 Jan 26	39.34000 +0.64	39.66	38.78	38.90	268,064
22 Jan 26	38.70000 +1.30	39.12	37.64	37.88	256,166
21 Jan 26	37.40000 +0.14	37.44	36.82	37.08	197,400
20 Jan 26	37.26000 -0.32	37.48	36.58	37.12	307,796
19 Jan 26	37.58000 -0.70	37.94	37.54	37.88	201,603
16 Jan 26	38.28000 -0.14	39.06	38.22	38.60	188,932
15 Jan 26	38.42000 +0.48	38.82	37.92	38.00	197,895
14 Jan 26	37.94000 -0.80	38.92	37.64	38.80	288,459
13 Jan 26	38.74000 +0.52	38.88	38.22	38.40	314,931
12 Jan 26	38.22000 +0.32	38.44	37.60	37.86	153,018
09 Jan 26	37.90000 +0.78	37.90	36.54	37.30	166,377
08 Jan 26	37.12000 -0.18	37.50	36.72	37.26	185,465
07 Jan 26	37.30000 +0.08	37.46	36.78	37.32	357,664
06 Jan 26	37.22000 +0.02	38.00	37.00	37.42	270,400
05 Jan 26	37.20000 +0.92	37.32	36.38	36.74	272,365
02 Jan 26	36.28000 -0.46	36.94	36.28	36.80	166,362
30 Dec 25	36.74000 +0.86	36.74	36.04	36.04	156,896
29 Dec 25	35.88000 -0.26	36.14	35.58	36.04	151,204
23 Dec 25	36.14000 -0.14	36.22	35.48	36.14	147,836
22 Dec 25	36.28000 +0.44	36.28	35.50	35.94	190,002
19 Dec 25	35.84000 +0.96	35.88	34.72	34.86	613,689
18 Dec 25	34.88000 +0.44	35.00	34.24	34.42	244,286
17 Dec 25	34.44000 -0.30	35.12	34.22	34.80	246,542
16 Dec 25	34.74000 +0.32	35.14	34.38	34.38	338,042
15 Dec 25	34.42000 +0.64	34.52	33.70	33.90	131,754
12 Dec 25	33.78000 -0.32	34.68	33.78	34.50	336,481
11 Dec 25	34.10000 -0.06	34.34	33.76	34.26	144,676
10 Dec 25	34.16000 -0.10	34.26	33.64	34.26	158,513
09 Dec 25	34.26000 +0.72	34.34	33.42	33.62	299,485
08 Dec 25	33.54000 +1.80	33.76	32.14	32.16	308,261
05 Dec 25	31.74000 +0.24	32.26	31.36	31.70	224,943
04 Dec 25	31.50000 -0.26	32.20	31.50	32.00	139,757
03 Dec 25	31.76000 -0.16	32.14	31.34	31.96	148,556
02 Dec 25	31.92000 -0.36	32.30	31.48	32.30	154,724
01 Dec 25	32.28000 -0.84	33.10	31.98	33.04	161,622
28 Nov 25	33.12000 +0.60	33.28	32.38	32.48	244,706
27 Nov 25	32.52000 +0.40	32.52	31.92	32.18	129,929
26 Nov 25	32.12000 +0.74	33.00	31.76	33.00	294,285
25 Nov 25	31.38000 +0.14	31.38	30.86	31.24	176,169
24 Nov 25	31.24000 +0.98	31.34	30.40	30.70	347,391
21 Nov 25	30.26000 -1.46	31.42	30.02	31.08	636,204
20 Nov 25	31.72000 +1.04	32.00	30.84	30.98	259,237
19 Nov 25	30.68000 +0.22	31.12	30.20	30.40	174,132
18 Nov 25	30.46000 -0.70	31.06	30.28	30.54	231,156
17 Nov 25	31.16000 -0.34	31.56	31.00	31.54	188,960
14 Nov 25	31.50000 -0.74	32.06	31.10	32.06	308,050
13 Nov 25	32.24000 +0.08	32.56	32.02	32.20	133,760
12 Nov 25	32.16000 +0.02	32.56	31.88	32.30	208,267
11 Nov 25	32.14000 -0.34	32.64	31.84	32.50	229,311
10 Nov 25	32.48000 +0.58	32.96	32.42	32.62	182,291
07 Nov 25	31.90000 -0.70	32.82	31.90	32.62	207,813
06 Nov 25	32.60000 -0.86	33.40	32.60	33.32	183,486
05 Nov 25	33.46000 +0.56	33.66	32.42	33.14	270,425
04 Nov 25	32.90000 -0.40	33.02	32.36	32.76	525,124
03 Nov 25	33.30000 +0.42	33.72	32.86	32.98	171,771
31 Oct 25	32.88000 -0.34	33.28	32.54	33.22	315,192
30 Oct 25	33.22000 -0.76	34.18	33.22	34.18	296,751
29 Oct 25	33.98000 -0.24	34.54	33.98	34.20	190,546
28 Oct 25	34.22000 -0.20	34.56	33.94	34.42	324,979
27 Oct 25	34.42000 +0.50	34.52	33.82	34.22	407,646
24 Oct 25	33.92000 +0.76	34.00	32.88	33.46	449,745
23 Oct 25	33.16000 +1.08	33.16	32.18	32.18	256,332
22 Oct 25	32.08000 +0.44	32.94	32.08	32.90	429,628
21 Oct 25	31.64000 -0.42	32.24	31.62	32.16	210,389
20 Oct 25	32.06000 +0.36	32.26	31.86	32.00	157,851
17 Oct 25	31.70000 -0.62	32.30	30.96	31.76	347,723
16 Oct 25	32.32000 +1.24	33.28	32.18	32.52	577,610
15 Oct 25	31.08000 +0.32	31.88	31.08	31.32	332,934
14 Oct 25	30.76000 -0.34	30.94	30.06	30.80	273,742
13 Oct 25	31.10000 +0.44	31.20	30.76	30.76	132,248
10 Oct 25	30.66000 -0.64	31.84	30.22	31.56	343,065
09 Oct 25	31.30000 +1.04	31.38	30.04	30.26	325,040
08 Oct 25	30.26000 -0.18	30.54	30.14	30.50	356,299
07 Oct 25	30.44000 +0.02	30.90	30.12	30.34	371,657
06 Oct 25	30.42000 +1.68	30.70	28.82	28.92	897,560
03 Oct 25	28.74000 +0.58	29.10	28.38	28.38	313,400
02 Oct 25	28.16000 +0.16	28.90	28.02	28.02	275,567
01 Oct 25	28.00000 +0.12	28.18	27.26	27.80	279,486
30 Sep 25	27.88000 +0.20	28.12	27.50	27.74	201,687
29 Sep 25	27.68000 +0.38	27.76	27.08	27.40	203,621
26 Sep 25	27.30000 -0.78	28.26	27.20	28.06	155,667
25 Sep 25	28.08000 +0.26	28.32	27.12	27.66	259,244
24 Sep 25	27.82000 +0.06	27.88	27.52	27.66	209,542
23 Sep 25	27.76000 +0.36	27.92	27.06	27.40	227,134
22 Sep 25	27.40000 +0.20	27.54	27.06	27.30	118,902
19 Sep 25	27.20000 +0.16	27.26	26.70	27.10	1,500,995
18 Sep 25	27.04000 +0.16	27.86	26.62	27.00	138,976
17 Sep 25	26.88000 -0.02	27.12	26.82	26.90	123,575
16 Sep 25	26.90000 -0.60	27.60	26.90	27.46	254,205
15 Sep 25	27.50000 +0.06	27.92	27.30	27.46	121,833
12 Sep 25	27.44000 -0.08	27.98	27.44	27.64	144,733
11 Sep 25	27.52000 -0.16	27.96	27.44	27.68	142,259
10 Sep 25	27.68000 +0.32	27.96	27.48	27.48	133,434
09 Sep 25	27.36000 -0.02	27.40	27.04	27.40	118,195
08 Sep 25	27.38000 +0.18	27.54	27.14	27.24	127,601
05 Sep 25	27.20000 -0.18	27.70	27.02	27.56	152,860
04 Sep 25	27.38000 +0.20	27.58	27.02	27.26	119,471
03 Sep 25	27.18000 +0.10	27.60	26.78	27.22	149,407
02 Sep 25	27.08000 -0.74	27.90	26.88	27.90	214,551
01 Sep 25	27.82000 -0.44	28.56	27.44	28.16	138,085
29 Aug 25	28.26000 -0.38	28.76	27.86	28.64	147,558
28 Aug 25	28.64000 +0.00	28.82	28.36	28.60	156,224
27 Aug 25	28.64000 +0.00	28.90	28.26	28.70	148,273
26 Aug 25	28.64000 -0.32	28.94	28.00	28.94	341,783
25 Aug 25	28.96000 +0.44	28.96	28.28	28.48	102,591
22 Aug 25	28.52000 +0.40	28.52	28.00	28.12	105,766
21 Aug 25	28.12000 +0.10	28.50	27.88	28.08	114,212
20 Aug 25	28.02000 -0.02	28.20	27.74	27.96	112,806
19 Aug 25	28.04000 -0.86	28.88	28.04	28.80	237,095
18 Aug 25	28.90000 +1.90	28.90	26.96	26.98	319,102
15 Aug 25	27.00000 -0.30	27.46	26.90	27.46	124,614
14 Aug 25	27.30000 +0.30	27.38	26.70	27.14	146,182
13 Aug 25	27.00000 -1.28	28.72	26.94	28.50	269,974
12 Aug 25	28.28000 -0.10	28.42	28.12	28.30	271,156
11 Aug 25	28.38000 +0.48	28.38	27.64	27.66	302,342
08 Aug 25	27.90000 -0.04	27.96	27.64	27.82	131,619
07 Aug 25	27.94000 +0.62	28.08	27.50	27.50	338,628
06 Aug 25	27.32000 -0.02	27.64	27.14	27.48	112,962
05 Aug 25	27.34000 +0.58	27.72	26.98	27.02	238,586
04 Aug 25	26.76000 +0.70	26.76	26.18	26.20	223,833
01 Aug 25	26.06000 -0.54	26.64	25.64	26.50	220,727
31 Jul 25	26.60000 -0.12	27.00	26.54	26.88	233,942
30 Jul 25	26.72000 +0.18	26.74	26.36	26.40	128,512
29 Jul 25	26.54000 +0.44	26.56	26.12	26.12	212,608
28 Jul 25	26.10000 -0.56	26.70	25.92	26.70	222,950
25 Jul 25	26.66000 +1.10	26.86	26.22	26.66	454,149
24 Jul 25	25.56000 +0.06	25.74	24.56	25.74	504,350
23 Jul 25	25.50000 -0.96	26.70	25.24	26.36	579,388
22 Jul 25	26.46000 -0.54	26.98	26.18	26.98	253,414
21 Jul 25	27.00000 -0.32	27.54	26.90	27.40	239,090
18 Jul 25	27.32000 +0.42	27.32	26.74	27.00	279,027
17 Jul 25	26.90000 +0.58	26.90	26.22	26.42	198,208
16 Jul 25	26.32000 +0.08	26.92	26.12	26.28	238,021
15 Jul 25	26.24000 -0.36	26.94	26.10	26.84	386,019
14 Jul 25	26.60000 +1.04	27.06	24.96	25.30	941,681
11 Jul 25	25.56000 +0.12	25.70	24.94	25.32	184,881
10 Jul 25	25.44000 +0.32	25.50	24.94	25.16	249,577
09 Jul 25	25.12000 +0.38	25.38	24.80	24.88	431,401
08 Jul 25	24.74000 +0.64	25.02	24.14	24.14	465,912
07 Jul 25	24.10000 +0.26	24.12	23.72	23.72	193,130
04 Jul 25	23.84000 -0.36	24.06	23.60	24.04	141,639
03 Jul 25	24.20000 +0.72	24.50	23.54	23.60	238,703
02 Jul 25	23.48000 -0.20	24.40	23.38	23.80	291,252
01 Jul 25	23.68000 -0.30	24.32	23.48	24.14	255,071
30 Jun 25	23.98000 +0.50	24.10	23.36	23.48	243,972
27 Jun 25	23.48000 +0.16	23.48	23.00	23.40	473,590
26 Jun 25	23.32000 -0.12	23.80	23.18	23.50	208,396
25 Jun 25	23.44000 -0.10	23.70	23.28	23.68	172,631
24 Jun 25	23.54000 +0.30	23.90	23.22	23.74	303,783
23 Jun 25	23.24000 +0.02	23.28	22.82	23.02	162,846
20 Jun 25	23.22000 +0.22	23.52	23.04	23.08	663,146
19 Jun 25	23.00000 -0.44	23.36	22.94	23.20	129,947
18 Jun 25	23.44000 +0.08	23.64	23.24	23.32	399,637
17 Jun 25	23.36000 -0.58	23.66	22.94	23.66	265,009
16 Jun 25	23.94000 +0.18	24.02	23.62	23.72	176,738
13 Jun 25	23.76000 -0.12	23.76	23.22	23.46	338,319
12 Jun 25	23.88000 -0.16	24.24	23.76	23.86	133,757
11 Jun 25	24.04000 +0.88	24.06	23.06	23.08	349,019
10 Jun 25	23.16000 -0.26	23.40	23.04	23.24	244,454
09 Jun 25	23.42000 +0.34	23.52	23.06	23.10	207,701
06 Jun 25	23.08000 -0.06	23.12	22.84	23.02	267,186
05 Jun 25	23.14000 -0.40	23.90	23.10	23.50	348,627
04 Jun 25	23.54000 -1.30	25.04	23.34	24.92	516,228
03 Jun 25	24.84000 -0.74	25.74	24.76	25.70	378,867
02 Jun 25	25.58000 +1.12	25.70	24.20	24.34	568,573
30 May 25	24.46000 -0.02	24.90	24.38	24.38	522,834
29 May 25	24.48000 +0.30	24.72	24.22	24.28	188,688
28 May 25	24.18000 -0.46	24.56	24.04	24.56	188,234
27 May 25	24.64000 -0.08	24.86	24.48	24.80	130,576
26 May 25	24.72000 +0.06	25.04	24.62	24.98	130,260
23 May 25	24.66000 -0.38	25.18	24.00	25.06	477,616
22 May 25	25.04000 -0.28	25.16	24.42	25.16	166,634
21 May 25	25.32000 +0.32	25.32	24.74	24.98	384,591
20 May 25	25.00000 +0.20	25.04	24.64	24.78	322,419
19 May 25	24.80000 +0.20	24.90	24.48	24.52	265,946
16 May 25	24.60000 -0.42	25.22	24.40	25.06	381,915
15 May 25	25.02000 +0.52	25.14	24.42	24.46	625,656
14 May 25	24.50000 -0.20	24.76	24.34	24.70	485,600
13 May 25	24.70000 +0.16	24.86	24.40	24.48	398,865
12 May 25	24.54000 -0.04	24.90	24.32	24.70	313,046
09 May 25	24.58000 +0.08	24.62	24.26	24.52	347,602
08 May 25	24.50000 +0.36	24.50	23.98	24.44	392,830
07 May 25	24.14000 +0.28	24.14	23.62	23.94	266,533
06 May 25	23.86000 -0.10	24.24	22.90	24.20	349,770
05 May 25	23.96000 +0.34	24.02	23.54	23.62	254,396
02 May 25	23.62000 +0.52	23.62	22.56	23.36	345,581
30 Apr 25	23.10000 +0.50	23.56	22.84	22.84	456,571
29 Apr 25	22.60000 +0.92	23.14	21.64	21.72	594,497
28 Apr 25	21.68000 +0.50	21.92	21.30	21.56	392,677
25 Apr 25	21.18000 -0.28	21.74	20.86	21.60	456,274
24 Apr 25	21.46000 +0.32	21.48	20.84	21.12	492,208
23 Apr 25	21.14000 +0.38	21.46	20.76	21.10	366,902
22 Apr 25	20.76000 +0.32	20.88	19.96	20.32	413,768
17 Apr 25	20.44000 +0.04	20.50	20.02	20.50	346,462
16 Apr 25	20.40000 +0.40	20.48	19.77	19.92	281,675
15 Apr 25	20.00000 +0.37	20.18	19.73	19.77	595,389
14 Apr 25	19.63000 +0.20	19.90	19.42	19.90	446,302
11 Apr 25	19.43000 -0.17	20.00	19.09	19.85	581,935
10 Apr 25	19.60000 +0.65	21.62	19.54	21.00	676,029
09 Apr 25	18.95000 -0.84	19.54	18.64	19.12	417,598
08 Apr 25	19.79000 +0.90	20.04	19.10	19.38	492,337
07 Apr 25	18.89000 -0.74	20.22	16.47	17.05	826,012
04 Apr 25	19.63000 -1.76	21.50	19.28	21.12	1,026,444
03 Apr 25	21.39000 -0.89	22.11	21.15	21.66	626,514
02 Apr 25	22.28000 +0.41	22.28	21.47	21.84	417,190
01 Apr 25	21.87000 +0.68	21.97	21.17	21.32	359,853
31 Mar 25	21.19000 -0.34	21.31	20.79	21.22	573,020
28 Mar 25	21.53000 -0.27	21.95	21.35	21.66	388,006
27 Mar 25	21.80000 -0.20	22.11	21.60	21.65	263,517
26 Mar 25	22.00000 -0.40	22.42	21.96	22.40	267,585
25 Mar 25	22.40000 +0.54	22.44	21.65	21.81	361,231
24 Mar 25	21.86000 +0.06	22.03	21.70	21.79	288,971
21 Mar 25	21.80000 +0.24	22.05	21.33	21.35	3,616,140
20 Mar 25	21.56000 -0.06	21.84	21.24	21.62	332,397
19 Mar 25	21.62000 +0.40	21.65	21.00	21.01	363,355
18 Mar 25	21.22000 +0.98	21.27	20.75	20.78	559,675
17 Mar 25	20.24000 +0.26	20.34	19.88	20.00	276,428
14 Mar 25	19.98000 +1.22	19.99	18.74	18.89	547,191
13 Mar 25	18.76000 -0.40	19.20	18.76	19.02	234,118
12 Mar 25	19.16000 +0.42	19.36	18.84	18.84	283,031
11 Mar 25	18.74000 -0.27	19.26	18.65	19.08	298,390
10 Mar 25	19.01500 -0.86	19.92	19.01	19.90	361,365
07 Mar 25	19.87500 -0.42	20.11	19.54	20.01	443,587
06 Mar 25	20.30000 +0.80	20.43	19.49	19.70	726,208
05 Mar 25	19.50000 +1.17	19.50	18.81	18.85	692,734
04 Mar 25	18.33000 -0.68	18.99	18.27	18.98	273,010
03 Mar 25	19.01500 +0.06	19.13	18.83	19.06	214,148
28 Feb 25	18.96000 -0.24	19.00	18.77	18.95	461,624
27 Feb 25	19.20000 -0.02	19.28	19.01	19.20	389,245
26 Feb 25	19.22500 +0.47	19.33	18.99	19.20	702,063
25 Feb 25	18.75500 -0.26	19.16	18.25	18.50	808,026
24 Feb 25	19.01500 +0.11	19.01	18.58	18.91	540,500
21 Feb 25	18.90500 +0.45	18.91	18.55	18.60	424,568
20 Feb 25	18.46000 +0.03	18.69	18.31	18.55	251,340
19 Feb 25	18.43000 -0.25	18.69	18.31	18.69	143,825
18 Feb 25	18.68000 +0.18	18.68	18.37	18.55	224,811
17 Feb 25	18.50000 -0.04	18.64	18.39	18.60	265,287
14 Feb 25	18.54000 +0.24	18.59	18.23	18.25	409,398
13 Feb 25	18.30000 +0.52	18.66	18.20	18.39	506,554
12 Feb 25	17.77500 -0.16	17.93	17.56	17.90	247,166
11 Feb 25	17.93000 -0.03	18.10	17.80	18.00	313,820
10 Feb 25	17.96000 +0.23	18.10	17.66	17.75	370,917
07 Feb 25	17.72500 -0.03	17.94	17.68	17.79	418,834
06 Feb 25	17.76000 +0.11	17.79	17.47	17.64	242,193
05 Feb 25	17.64500 +1.10	17.65	16.78	16.81	879,290
04 Feb 25	16.54000 +0.15	16.58	16.26	16.32	262,104
03 Feb 25	16.39000 +0.01	16.39	15.94	16.00	198,935
31 Jan 25	16.37500 +0.02	16.59	16.33	16.35	150,127
30 Jan 25	16.35000 +0.43	16.47	15.94	15.96	198,532
29 Jan 25	15.92500 +0.06	16.10	15.90	16.00	235,760
28 Jan 25	15.86500 -0.41	16.27	15.84	16.27	261,844
27 Jan 25	16.27000 -0.34	16.49	16.00	16.27	204,717
24 Jan 25	16.61500 -0.17	16.76	16.38	16.67	271,906
23 Jan 25	16.78500 +0.08	16.82	16.52	16.70	170,573
22 Jan 25	16.70000 +0.11	16.75	16.45	16.63	195,715
21 Jan 25	16.59500 +0.40	16.68	16.15	16.23	347,078
20 Jan 25	16.19500 -0.11	16.43	16.19	16.35	218,433
17 Jan 25	16.30500 +0.55	16.31	15.81	15.89	316,256
16 Jan 25	15.76000 +0.20	15.80	15.47	15.68	302,792
15 Jan 25	15.56000 +0.34	15.61	15.24	15.30	201,806
14 Jan 25	15.22000 +0.20	15.40	14.95	15.20	209,452
13 Jan 25	15.02000 -0.21	15.05	14.81	14.89	175,546
10 Jan 25	15.23500 -0.32	15.55	15.14	15.55	101,202
09 Jan 25	15.55000 -0.18	15.79	15.45	15.68	191,747
08 Jan 25	15.72500 +0.15	15.88	15.41	15.52	372,592
07 Jan 25	15.58000 +0.63	15.59	14.77	14.96	467,235
06 Jan 25	14.95000 +0.30	14.98	14.64	14.64	209,648
03 Jan 25	14.65000 -0.10	14.78	14.60	14.75	115,730
02 Jan 25	14.75000 -0.02	14.92	14.61	14.80	202,342
30 Dec 24	14.77500 -0.11	14.85	14.66	14.85	86,110
27 Dec 24	14.88000 +0.16	14.92	14.63	14.64	120,586
23 Dec 24	14.72000 -0.06	14.85	14.60	14.85	101,843
20 Dec 24	14.78500 -0.08	14.84	14.51	14.73	371,188
19 Dec 24	14.86500 -0.57	14.98	14.61	14.93	413,147
18 Dec 24	15.43000 +0.11	15.74	15.35	15.35	128,228
17 Dec 24	15.32500 -0.24	15.66	15.27	15.60	221,714
16 Dec 24	15.56500 -0.04	15.63	15.43	15.54	147,702
13 Dec 24	15.60000 +0.08	15.97	15.38	15.57	419,712
12 Dec 24	15.52500 +0.24	15.64	15.27	15.30	167,918
11 Dec 24	15.28500 +0.09	15.36	15.11	15.17	175,692
10 Dec 24	15.20000 -0.10	15.37	15.11	15.31	259,341
09 Dec 24	15.30000 -0.15	15.60	15.26	15.55	487,537
06 Dec 24	15.45000 +0.35	15.48	15.03	15.16	456,108
05 Dec 24	15.10000 +0.59	15.55	14.47	14.50	793,443
04 Dec 24	14.51500 +0.95	14.83	13.69	13.69	893,886
03 Dec 24	13.57000 +0.17	13.63	13.36	13.40	161,357
02 Dec 24	13.40000 -0.18	13.53	13.30	13.53	262,888
29 Nov 24	13.58000 +0.03	13.66	13.48	13.52	125,909
28 Nov 24	13.54500 +0.06	13.69	13.48	13.54	136,612
27 Nov 24	13.48500 +0.15	13.48	13.23	13.27	106,545
26 Nov 24	13.33000 -0.05	13.39	13.25	13.35	90,030
25 Nov 24	13.38000 +0.06	13.53	13.23	13.40	382,680
22 Nov 24	13.32000 +0.09	13.43	13.19	13.21	188,368
21 Nov 24	13.23500 -0.10	13.35	13.12	13.33	193,924
20 Nov 24	13.33500 +0.02	13.44	13.26	13.41	204,505
19 Nov 24	13.31500 +0.01	13.43	12.95	13.34	229,155
18 Nov 24	13.30000 -0.21	13.60	13.27	13.51	246,937
15 Nov 24	13.51000 -0.24	13.69	13.49	13.68	198,139
14 Nov 24	13.75500 +0.09	13.79	13.56	13.70	132,738
13 Nov 24	13.66500 -0.07	13.95	13.52	13.70	210,578
12 Nov 24	13.73500 -0.05	13.86	13.69	13.75	113,438
11 Nov 24	13.78500 +0.18	13.94	13.71	13.71	280,080
08 Nov 24	13.61000 -0.11	13.82	13.60	13.75	103,335
07 Nov 24	13.72000 -0.15	13.94	13.49	13.87	286,628
06 Nov 24	13.87500 +0.14	14.03	13.79	13.80	221,987
05 Nov 24	13.73500 +0.24	13.86	13.48	13.48	173,525
04 Nov 24	13.49000 +0.06	13.52	13.35	13.35	143,609
01 Nov 24	13.42500 -0.07	13.64	13.42	13.56	104,298
31 Oct 24	13.50000 +0.52	13.56	13.15	13.40	417,390
30 Oct 24	12.97500 -0.30	13.40	12.98	13.19	308,234
29 Oct 24	13.27500 -0.43	13.85	13.18	13.75	338,423
28 Oct 24	13.70000 -0.02	14.04	13.70	13.78	233,946
25 Oct 24	13.72000 -0.15	13.89	13.51	13.89	278,742
24 Oct 24	13.87000 -0.28	14.31	13.87	13.99	364,668
23 Oct 24	14.14500 -0.69	14.44	13.59	14.30	561,400
22 Oct 24	14.84000 -0.14	14.98	14.48	14.95	285,774
21 Oct 24	14.97500 +0.06	15.24	14.91	14.94	277,621
18 Oct 24	14.91500 +0.52	15.32	14.44	14.46	558,855
17 Oct 24	14.40000 -0.10	14.57	14.39	14.52	144,505
16 Oct 24	14.50000 +0.08	14.73	14.35	14.41	163,106
15 Oct 24	14.42000 +0.22	14.50	14.15	14.19	257,867
14 Oct 24	14.20000 +0.22	14.26	13.99	14.06	122,894
11 Oct 24	13.98500 +0.05	14.06	13.90	13.90	85,378
10 Oct 24	13.93500 +0.16	14.31	13.89	14.17	263,653
09 Oct 24	13.77500 -0.11	13.84	13.69	13.81	104,913
08 Oct 24	13.88500 +0.01	13.94	13.65	13.77	105,968
07 Oct 24	13.87500 +0.04	14.00	13.73	13.90	141,350
04 Oct 24	13.83500 +0.31	14.00	13.50	13.51	334,373
03 Oct 24	13.52000 -0.14	13.71	13.31	13.70	364,634
02 Oct 24	13.66000 -0.02	13.91	13.63	13.66	198,223
01 Oct 24	13.67500 +0.82	13.91	13.08	13.11	572,853
30 Sep 24	12.85500 +0.05	12.88	12.59	12.85	145,083
27 Sep 24	12.80000 -0.01	12.85	12.70	12.85	75,020
26 Sep 24	12.80500 +0.40	12.86	12.52	12.52	178,534
25 Sep 24	12.40500 +0.00	12.52	12.39	12.40	92,103
24 Sep 24	12.40500 -0.05	12.65	12.38	12.53	97,002
23 Sep 24	12.45000 -0.01	12.53	12.26	12.47	96,350
20 Sep 24	12.46000 -0.14	12.60	12.37	12.51	217,479
19 Sep 24	12.59500 +0.44	12.60	12.22	12.27	205,477
18 Sep 24	12.15500 -0.09	12.26	12.10	12.24	66,412
17 Sep 24	12.24500 +0.09	12.37	12.18	12.20	105,903
16 Sep 24	12.16000 -0.21	12.35	12.13	12.35	86,206
13 Sep 24	12.37000 +0.10	12.44	12.32	12.39	61,587
12 Sep 24	12.27000 +0.24	12.42	12.18	12.18	104,802
11 Sep 24	12.03000 -0.04	12.28	12.01	12.10	82,662
10 Sep 24	12.07000 +0.06	12.08	11.92	12.00	116,852
09 Sep 24	12.00500 +0.06	12.19	11.96	11.99	73,599
06 Sep 24	11.94500 -0.21	12.22	11.92	12.17	175,014
05 Sep 24	12.15500 -0.22	12.34	12.11	12.28	134,560
04 Sep 24	12.37500 -0.19	12.48	12.19	12.36	144,956
03 Sep 24	12.56000 -0.37	13.34	12.52	12.89	325,435
02 Sep 24	12.93000 -0.14	13.10	12.80	13.04	92,592
30 Aug 24	13.07000 +0.01	13.11	12.91	13.03	220,870
29 Aug 24	13.06500 -0.44	13.53	12.94	13.50	211,259
28 Aug 24	13.50000 +0.46	13.72	13.24	13.44	361,452
27 Aug 24	13.04000 +0.11	13.17	12.83	12.90	107,680
26 Aug 24	12.92500 -0.30	13.18	12.76	13.18	140,634
23 Aug 24	13.23000 +0.05	13.26	13.15	13.16	77,181
22 Aug 24	13.17500 -0.05	13.27	13.15	13.22	89,919
21 Aug 24	13.23000 +0.10	13.25	13.11	13.11	92,477
20 Aug 24	13.12500 +0.14	13.22	12.98	12.98	94,134
19 Aug 24	12.99000 +0.20	12.99	12.79	12.80	109,648
16 Aug 24	12.79000 +0.08	12.88	12.65	12.74	123,867
15 Aug 24	12.71000 +0.32	12.73	12.40	12.43	98,744
14 Aug 24	12.39000 +0.03	12.47	12.30	12.30	57,351
13 Aug 24	12.36000 +0.10	12.40	12.14	12.27	81,843
12 Aug 24	12.25500 +0.03	12.40	12.18	12.28	66,374
09 Aug 24	12.22500 +0.09	12.39	12.10	12.15	57,415
08 Aug 24	12.14000 +0.03	12.16	11.85	12.00	116,878
07 Aug 24	12.11500 +0.23	12.18	11.86	11.89	221,477
06 Aug 24	11.88000 -0.10	12.20	11.66	12.15	156,019
05 Aug 24	11.97500 -0.17	11.99	11.47	11.85	385,406
02 Aug 24	12.15000 -0.85	12.85	12.04	12.85	285,186
01 Aug 24	13.00000 -0.07	13.20	12.96	13.06	102,300
31 Jul 24	13.07000 -0.16	13.34	13.07	13.30	126,669
30 Jul 24	13.23500 +0.19	13.33	12.97	13.00	208,330
29 Jul 24	13.04000 -0.06	13.26	13.02	13.10	128,383
26 Jul 24	13.10000 +0.42	13.10	12.70	12.74	133,944
25 Jul 24	12.68000 -0.32	13.00	12.08	12.87	471,444
24 Jul 24	13.00500 -0.26	13.69	12.90	13.23	464,737
23 Jul 24	13.26000 +0.03	13.47	13.02	13.35	443,872
22 Jul 24	13.23500 +0.40	13.24	12.81	12.81	200,625
19 Jul 24	12.83500 -0.04	12.98	12.73	12.86	174,713
18 Jul 24	12.87500 -0.01	12.97	12.73	12.80	86,835
17 Jul 24	12.88000 +0.07	13.05	12.83	12.95	180,619
16 Jul 24	12.80500 +0.23	12.88	12.54	12.60	134,614
15 Jul 24	12.58000 -0.10	12.67	12.45	12.60	79,739
12 Jul 24	12.67500 +0.10	12.75	12.51	12.64	137,514
11 Jul 24	12.57500 +0.02	12.76	12.43	12.61	190,006
10 Jul 24	12.55500 +0.09	12.63	12.52	12.55	137,871
09 Jul 24	12.47000 -0.35	12.85	12.40	12.65	292,093
08 Jul 24	12.82000 -0.13	13.07	12.70	12.90	121,616
05 Jul 24	12.95000 +0.05	13.27	12.90	13.00	123,770
04 Jul 24	12.90500 -0.03	13.02	12.77	13.02	147,706
03 Jul 24	12.93500 -0.03	13.06	12.87	12.92	139,491
02 Jul 24	12.96500 -0.31	13.28	12.90	13.28	148,633
01 Jul 24	13.27000 +0.02	13.43	13.22	13.22	131,040
28 Jun 24	13.25000 +0.06	13.46	13.15	13.28	296,879
27 Jun 24	13.19500 +0.05	13.27	12.94	13.10	425,406
26 Jun 24	13.14000 -0.05	13.43	13.10	13.26	150,744
25 Jun 24	13.19000 -0.33	13.43	13.10	13.43	237,732
24 Jun 24	13.52000 +0.08	13.60	13.32	13.40	183,997
21 Jun 24	13.44000 -0.16	13.60	13.37	13.56	138,314
20 Jun 24	13.59500 +0.18	13.74	13.41	13.42	117,403
19 Jun 24	13.41500 -0.22	13.63	13.33	13.57	79,627
18 Jun 24	13.63000 +0.26	13.75	13.35	13.43	94,273
17 Jun 24	13.37500 +0.18	13.44	13.12	13.12	127,500
14 Jun 24	13.19500 -0.40	13.66	13.05	13.65	349,869
13 Jun 24	13.59500 -0.49	14.08	13.60	14.03	186,914
12 Jun 24	14.08500 +0.30	14.09	13.69	13.80	162,515
11 Jun 24	13.78500 -0.52	14.30	13.77	14.30	148,080
10 Jun 24	14.30000 +0.09	14.30	14.01	14.15	102,751
07 Jun 24	14.21000 -0.02	14.30	14.03	14.25	200,063
06 Jun 24	14.23500 +0.31	14.27	13.97	13.97	173,857
05 Jun 24	13.92000 -0.11	14.24	13.88	14.02	235,268
04 Jun 24	14.03500 +0.03	14.15	13.71	14.00	237,477
03 Jun 24	14.00000 -0.07	14.24	13.89	14.14	256,705
31 May 24	14.07000 +0.07	14.07	13.70	13.90	395,865
30 May 24	14.00000 +0.25	14.02	13.73	13.73	205,347
29 May 24	13.75000 +0.01	13.79	13.52	13.68	229,035
28 May 24	13.74500 -0.01	13.87	13.65	13.75	105,604
27 May 24	13.75000 -0.01	13.88	13.65	13.77	57,488
24 May 24	13.75500 +0.01	13.94	13.58	13.60	161,331
23 May 24	13.75000 -0.06	13.99	13.70	13.76	358,611
22 May 24	13.81500 +0.55	13.85	13.18	13.27	465,569
21 May 24	13.26000 +0.22	13.26	12.90	12.98	180,859
20 May 24	13.04500 +0.26	13.08	12.78	12.78	90,306
17 May 24	12.79000 -0.26	13.03	12.73	12.98	161,372
16 May 24	13.05000 +0.09	13.22	12.90	13.02	267,331
15 May 24	12.96000 -0.06	13.27	12.92	13.00	245,834
14 May 24	13.02500 +0.03	13.05	12.87	12.92	181,098
13 May 24	12.99500 +0.11	13.07	12.69	13.07	196,508
10 May 24	12.88500 -0.05	13.05	12.86	12.94	167,418
09 May 24	12.93000 +0.18	12.93	12.72	12.75	93,703
08 May 24	12.75500 -0.23	13.02	12.65	12.97	181,342
07 May 24	12.99000 +0.18	13.04	12.81	12.85	195,597
06 May 24	12.81500 +0.09	12.93	12.67	12.78	191,279
03 May 24	12.72500 +0.28	12.77	12.36	12.50	256,379
02 May 24	12.45000 +0.16	12.49	12.14	12.30	281,604
30 Apr 24	12.28500 -0.36	12.56	11.98	12.22	514,672
29 Apr 24	12.64000 +0.73	12.65	12.13	12.15	839,986
26 Apr 24	11.91000 +2.15	12.12	10.52	10.52	2,035,178
25 Apr 24	9.75600 -0.21	9.93	9.72	9.93	254,670
24 Apr 24	9.96400 -0.07	10.10	9.94	10.09	214,608
23 Apr 24	10.03500 +0.31	10.03	9.72	9.78	556,672
22 Apr 24	9.73000 -0.47	10.52	9.62	10.51	869,901
19 Apr 24	10.20000 -0.24	10.39	10.20	10.35	174,967
18 Apr 24	10.44500 +0.14	10.49	10.20	10.25	137,670
17 Apr 24	10.30000 +0.12	10.35	10.14	10.14	148,101
16 Apr 24	10.18000 -0.34	10.40	10.06	10.29	253,534
15 Apr 24	10.52000 -0.36	10.89	10.49	10.79	224,350
12 Apr 24	10.88500 -0.44	11.58	10.86	11.56	274,639
11 Apr 24	11.32500 -0.20	11.55	11.18	11.45	337,222
10 Apr 24	11.52000 +0.56	11.53	10.97	11.01	519,218
09 Apr 24	10.96500 +0.45	11.18	10.46	10.56	704,382
08 Apr 24	10.51500 +0.26	10.65	10.23	10.25	1,003,898
05 Apr 24	10.26000 +0.01	10.26	10.03	10.08	348,777
04 Apr 24	10.25000 +0.10	10.41	10.13	10.13	411,679
03 Apr 24	10.15500 +0.04	10.24	10.02	10.10	189,196
02 Apr 24	10.11500 -0.28	10.51	10.05	10.40	470,931
28 Mar 24	10.39500 +0.10	10.55	10.26	10.27	392,623
27 Mar 24	10.29500 -0.11	10.48	10.18	10.33	197,879
26 Mar 24	10.40500 +0.09	10.40	10.17	10.31	222,202
25 Mar 24	10.32000 +0.51	10.53	9.78	9.84	847,708
22 Mar 24	9.81200 +0.11	9.83	9.65	9.65	171,839
21 Mar 24	9.70400 +0.15	9.74	9.58	9.59	214,625
20 Mar 24	9.55000 -0.03	9.60	9.44	9.60	177,549
19 Mar 24	9.58400 -0.19	9.76	9.51	9.70	217,681
18 Mar 24	9.77200 +0.01	9.88	9.72	9.83	106,476
15 Mar 24	9.75800 -0.07	9.90	9.74	9.75	154,184
14 Mar 24	9.82600 +0.02	9.93	9.78	9.79	198,784
13 Mar 24	9.81000 +0.04	9.92	9.70	9.75	284,253
12 Mar 24	9.77200 +0.36	9.79	9.41	9.41	318,404
11 Mar 24	9.41400 +0.01	9.44	9.24	9.30	194,880
08 Mar 24	9.40200 -0.10	9.51	9.33	9.48	202,482
07 Mar 24	9.50000 -0.14	9.61	9.43	9.60	352,970
06 Mar 24	9.64200 -0.05	9.69	9.51	9.65	256,663
05 Mar 24	9.69600 +0.07	9.88	9.61	9.67	395,707
04 Mar 24	9.62800 -0.22	9.87	9.57	9.82	254,913
01 Mar 24	9.84800 +0.18	9.85	9.63	9.74	281,820
29 Feb 24	9.66800 +0.11	9.76	9.41	9.53	613,136
28 Feb 24	9.55800 -0.77	10.50	9.36	10.42	1,497,502
27 Feb 24	10.33000 +0.11	10.36	10.16	10.20	226,305
26 Feb 24	10.22000 +0.17	10.22	9.96	10.04	216,153
23 Feb 24	10.05000 +0.02	10.07	9.87	9.97	135,223
22 Feb 24	10.03000 +0.10	10.23	9.97	10.00	260,517
21 Feb 24	9.93200 -0.03	10.01	9.85	9.93	139,953
20 Feb 24	9.95800 -0.19	10.16	9.91	10.15	128,142
19 Feb 24	10.15000 +0.13	10.24	10.03	10.09	98,071
16 Feb 24	10.02000 +0.20	10.18	9.81	9.85	253,579
15 Feb 24	9.81800 +0.04	9.85	9.63	9.85	132,846
14 Feb 24	9.77600 +0.21	9.78	9.39	9.49	201,923
13 Feb 24	9.56400 -0.34	9.87	9.54	9.85	280,069
12 Feb 24	9.90000 +0.14	9.90	9.66	9.70	392,309
09 Feb 24	9.76400 -0.11	9.87	9.69	9.82	217,611
08 Feb 24	9.87600 +0.16	9.91	9.73	9.73	159,632
07 Feb 24	9.71600 -0.23	10.00	9.72	9.97	124,270
06 Feb 24	9.94400 +0.04	10.00	9.79	9.90	202,549
05 Feb 24	9.90400 -0.10	10.11	9.84	10.05	196,932
02 Feb 24	10.00000 -0.03	10.25	9.94	10.10	314,049
01 Feb 24	10.03000 -0.15	10.19	10.03	10.15	94,220
31 Jan 24	10.17500 +0.05	10.23	10.04	10.08	178,567
30 Jan 24	10.12500 -0.06	10.26	10.03	10.23	275,593
29 Jan 24	10.19000 +0.09	10.22	9.94	10.17	209,472
26 Jan 24	10.10500 -0.21	10.27	10.06	10.25	176,699
25 Jan 24	10.31000 +0.08	10.36	10.15	10.22	160,182
24 Jan 24	10.23500 +0.15	10.70	10.10	10.60	499,712
23 Jan 24	10.08500 +0.06	10.13	9.94	10.06	134,647
22 Jan 24	10.02500 +0.05	10.16	9.95	10.07	125,938
19 Jan 24	9.97400 -0.21	10.24	9.95	10.20	240,066
18 Jan 24	10.18500 +0.15	10.20	10.05	10.08	171,170
17 Jan 24	10.04000 -0.19	10.05	9.81	10.05	247,323
16 Jan 24	10.23000 -0.26	10.49	10.23	10.45	205,646
15 Jan 24	10.49000 -0.04	10.57	10.37	10.50	156,659
12 Jan 24	10.53000 -0.03	10.78	10.51	10.60	198,067
11 Jan 24	10.56000 -0.24	10.84	10.56	10.84	209,521
10 Jan 24	10.80500 -0.18	11.03	10.77	11.01	279,069
09 Jan 24	10.98500 -0.07	11.14	10.97	11.12	181,006
08 Jan 24	11.05000 +0.24	11.05	10.82	10.88	329,558
05 Jan 24	10.80500 -0.07	10.91	10.70	10.85	156,618
04 Jan 24	10.88000 +0.20	10.94	10.66	10.66	317,508
03 Jan 24	10.67500 -0.16	10.83	10.63	10.81	236,864
02 Jan 24	10.83500 -0.34	11.27	10.73	11.18	486,923
29 Dec 23	11.17000 -0.02	11.19	11.10	11.18	147,900
28 Dec 23	11.18500 +0.02	11.24	11.14	11.23	234,483
27 Dec 23	11.17000 +0.21	11.19	10.98	11.00	286,789
22 Dec 23	10.96000 +0.07	10.99	10.82	10.84	138,001
21 Dec 23	10.89000 -0.07	10.94	10.81	10.89	205,274
20 Dec 23	10.96500 -0.14	11.21	10.93	11.19	311,986
19 Dec 23	11.11000 -0.12	11.48	11.06	11.22	317,807
18 Dec 23	11.22500 +0.16	11.23	10.86	11.05	224,437
15 Dec 23	11.06500 +0.01	11.31	11.01	11.27	262,701
14 Dec 23	11.05500 -0.01	11.41	10.98	11.14	491,881
13 Dec 23	11.06000 +0.37	11.26	10.69	10.69	805,131
12 Dec 23	10.69000 -0.16	10.88	10.41	10.88	520,412
11 Dec 23	10.85000 +0.08	10.85	10.73	10.78	213,025
08 Dec 23	10.77500 +0.22	10.85	10.59	10.59	289,644
07 Dec 23	10.55500 -0.01	10.64	10.43	10.50	188,472
06 Dec 23	10.56000 +0.16	10.59	10.14	10.46	298,187
05 Dec 23	10.40500 -0.15	10.60	10.36	10.51	223,943
04 Dec 23	10.55000 -0.24	10.97	10.52	10.80	247,697
01 Dec 23	10.79000 +0.10	10.85	10.64	10.70	258,424
30 Nov 23	10.69000 -0.01	10.84	10.47	10.75	311,153
29 Nov 23	10.69500 +0.23	10.82	10.45	10.45	298,195
28 Nov 23	10.46000 -0.06	10.52	10.40	10.50	93,757
27 Nov 23	10.52500 +0.10	10.69	10.49	10.49	171,614
24 Nov 23	10.42500 +0.07	10.50	10.30	10.35	109,494
23 Nov 23	10.36000 -0.05	10.47	10.29	10.40	163,932
22 Nov 23	10.41000 -0.05	10.56	10.41	10.46	165,338
21 Nov 23	10.45500 -0.06	10.60	10.45	10.52	207,407
20 Nov 23	10.51000 +0.07	10.60	10.43	10.55	167,887
17 Nov 23	10.44000 +0.09	10.60	10.36	10.38	184,193
16 Nov 23	10.35500 -0.13	10.54	10.35	10.47	331,738
15 Nov 23	10.48500 -0.07	10.78	10.47	10.57	355,998
14 Nov 23	10.55500 +0.46	10.61	10.09	10.09	535,221
13 Nov 23	10.09500 +0.07	10.14	9.95	10.06	275,183
10 Nov 23	10.02500 +0.03	10.11	9.87	9.91	425,852
09 Nov 23	9.99000 +0.21	9.99	9.80	9.80	366,880
08 Nov 23	9.78000 +0.12	9.85	9.63	9.64	280,196
07 Nov 23	9.65800 -0.03	9.72	9.60	9.64	196,475
06 Nov 23	9.68400 -0.12	9.90	9.63	9.88	220,325
03 Nov 23	9.80000 +0.06	9.90	9.64	9.76	357,095
02 Nov 23	9.74200 +0.18	9.97	9.56	9.56	427,342
01 Nov 23	9.56000 +0.01	9.65	9.45	9.54	152,161
31 Oct 23	9.55200 +0.24	9.57	9.19	9.29	429,244
30 Oct 23	9.31000 -0.16	9.50	9.31	9.44	244,842
27 Oct 23	9.47400 +0.04	9.60	9.28	9.48	293,752
26 Oct 23	9.43200 +0.01	9.61	9.18	9.34	344,525
25 Oct 23	9.42600 -0.31	9.67	9.33	9.67	407,141
24 Oct 23	9.73800 +0.55	9.78	9.43	9.50	743,234
23 Oct 23	9.18400 +0.18	9.22	8.59	9.07	766,033
20 Oct 23	9.00000 -0.42	9.39	8.99	9.35	541,820
19 Oct 23	9.42000 -0.27	9.97	9.31	9.50	1,219,531
18 Oct 23	9.69200 +1.12	9.84	8.62	8.62	1,961,175
17 Oct 23	8.57400 +0.04	8.62	8.43	8.45	310,794
16 Oct 23	8.53000 +0.33	8.56	8.24	8.25	363,161
13 Oct 23	8.20200 -0.12	8.28	8.10	8.26	463,521
12 Oct 23	8.32200 -0.06	8.56	8.30	8.43	448,277
11 Oct 23	8.38600 -0.08	8.50	8.35	8.39	311,808
10 Oct 23	8.46800 +0.39	8.47	8.11	8.11	467,149
09 Oct 23	8.08000 -0.08	8.13	8.00	8.13	142,223
06 Oct 23	8.16200 +0.04	8.28	8.03	8.12	215,501
05 Oct 23	8.12400 -0.03	8.36	8.10	8.16	324,226
04 Oct 23	8.15600 +0.00	8.25	7.98	8.05	302,410
03 Oct 23	8.15600 -0.11	8.23	8.08	8.23	293,125
02 Oct 23	8.27000 -0.03	8.62	8.20	8.46	410,084
29 Sep 23	8.29600 +0.50	8.60	7.84	7.84	1,265,334
28 Sep 23	7.80000 +0.15	7.80	7.61	7.61	251,300
27 Sep 23	7.65000 +0.02	7.72	7.61	7.64	121,365
26 Sep 23	7.63000 -0.10	7.78	7.61	7.73	215,247
25 Sep 23	7.73000 -0.16	7.91	7.68	7.85	290,250
22 Sep 23	7.89000 +0.00	7.94	7.78	7.88	299,623
21 Sep 23	7.89400 -0.20	8.09	7.86	8.04	258,158
20 Sep 23	8.09000 +0.08	8.17	7.96	7.98	355,406
19 Sep 23	8.00600 +0.01	8.06	7.93	7.95	193,713
18 Sep 23	8.00000 -0.19	8.19	7.99	8.13	582,600
15 Sep 23	8.19200 -0.31	8.58	8.17	8.57	352,684
14 Sep 23	8.50200 +0.29	8.52	8.21	8.25	611,690
13 Sep 23	8.20800 +0.05	8.30	8.14	8.17	265,854
12 Sep 23	8.15400 -0.01	8.20	8.06	8.14	121,423
11 Sep 23	8.16000 +0.23	8.17	7.95	7.95	332,728
08 Sep 23	7.92800 +0.01	8.00	7.86	7.94	166,917
07 Sep 23	7.91600 +0.04	7.93	7.77	7.87	316,875
06 Sep 23	7.87600 -0.12	8.04	7.87	8.01	219,371
05 Sep 23	8.00000 -0.12	8.08	7.94	8.06	389,323
04 Sep 23	8.12200 +0.00	8.31	8.09	8.15	500,016
01 Sep 23	8.12200 +0.03	8.25	7.96	8.06	510,992
31 Aug 23	8.09000 +0.11	8.17	7.99	7.99	461,221
30 Aug 23	7.98400 -0.02	8.03	7.90	8.00	220,124
29 Aug 23	8.00600 +0.09	8.05	7.86	7.96	306,775
28 Aug 23	7.91800 +0.13	7.94	7.78	7.86	194,424
25 Aug 23	7.78800 -0.15	7.99	7.76	7.90	248,994
24 Aug 23	7.94000 -0.07	8.15	7.94	8.10	390,603
23 Aug 23	8.01200 -0.10	8.19	7.85	7.90	555,190
22 Aug 23	8.11200 -0.10	8.28	8.06	8.25	459,490
21 Aug 23	8.21000 -0.16	8.44	8.18	8.41	600,491
18 Aug 23	8.36600 -0.22	8.58	8.24	8.58	482,454
17 Aug 23	8.58800 -0.22	8.80	8.58	8.80	272,851
16 Aug 23	8.81000 -0.05	8.88	8.75	8.79	107,189
15 Aug 23	8.85800 -0.03	8.97	8.75	8.94	341,515
14 Aug 23	8.88800 +0.01	8.96	8.60	8.82	404,825
11 Aug 23	8.88200 -0.22	9.15	8.85	9.10	374,181
10 Aug 23	9.10600 +0.17	9.19	9.01	9.01	322,275
09 Aug 23	8.93600 -0.02	9.12	8.91	9.05	274,827
08 Aug 23	8.95200 -0.25	9.19	8.91	9.18	365,338
07 Aug 23	9.20000 -0.14	9.42	9.10	9.32	432,229
04 Aug 23	9.34200 +0.40	9.39	8.94	8.99	648,339
03 Aug 23	8.94000 +0.14	8.94	8.68	8.72	271,400
02 Aug 23	8.79800 -0.01	8.96	8.59	8.68	468,484
01 Aug 23	8.81000 -0.16	8.99	8.78	8.90	418,694
31 Jul 23	8.96800 -0.17	9.10	8.86	9.04	334,005
28 Jul 23	9.13600 +0.28	9.14	8.76	8.80	907,500
27 Jul 23	8.85800 +0.40	8.95	8.44	8.49	1,242,527
26 Jul 23	8.45400 -0.32	8.77	8.41	8.70	1,163,769
25 Jul 23	8.77000 -0.71	9.36	8.70	9.27	2,338,213
24 Jul 23	9.48000 +0.08	9.48	9.27	9.32	388,974
21 Jul 23	9.40200 -0.09	9.46	9.23	9.38	447,302
20 Jul 23	9.49200 -0.11	9.65	9.46	9.56	347,567
19 Jul 23	9.60400 +0.30	9.65	9.34	9.34	417,556
18 Jul 23	9.30200 -0.11	9.39	9.20	9.37	290,118
17 Jul 23	9.41400 -0.26	9.63	9.33	9.63	387,287
14 Jul 23	9.67000 +0.25	9.91	9.44	9.46	700,199
13 Jul 23	9.41800 +0.18	9.47	9.21	9.24	476,785
12 Jul 23	9.23600 +0.18	9.27	8.97	9.08	409,974
11 Jul 23	9.05400 +0.15	9.15	8.95	8.97	324,069
10 Jul 23	8.90000 -0.02	8.95	8.68	8.90	363,882
07 Jul 23	8.92200 +0.22	8.95	8.68	8.72	334,112
06 Jul 23	8.70200 -0.07	9.06	8.70	8.97	554,799
05 Jul 23	8.77000 -0.19	8.90	8.67	8.90	512,758
04 Jul 23	8.96200 +0.00	9.10	8.90	8.92	170,582
03 Jul 23	8.95800 -0.13	9.17	8.91	9.14	351,688
30 Jun 23	9.08400 +0.14	9.17	8.84	8.99	518,140
29 Jun 23	8.94000 +0.02	8.99	8.87	8.89	382,203
28 Jun 23	8.92000 -0.06	8.97	8.72	8.95	613,145
27 Jun 23	8.98000 -0.10	9.27	8.80	9.16	386,433
26 Jun 23	9.08000 +0.21	9.12	8.82	9.03	598,995
23 Jun 23	8.86800 -0.03	8.95	8.73	8.83	334,530
22 Jun 23	8.90200 +0.03	8.98	8.67	8.80	500,822
21 Jun 23	8.87200 +0.01	9.02	8.75	8.86	949,247
20 Jun 23	8.85800 -0.32	9.16	8.86	9.16	357,681
19 Jun 23	9.18200 +0.58	9.26	8.73	8.86	1,111,118
16 Jun 23	8.59800 +0.21	8.90	8.36	8.45	1,109,116
15 Jun 23	8.38600 +0.02	8.54	8.25	8.40	354,909
14 Jun 23	8.36400 -0.16	8.53	8.28	8.50	497,304
13 Jun 23	8.52000 -0.04	8.67	8.47	8.62	169,614
12 Jun 23	8.56200 -0.01	8.68	8.53	8.59	250,139
09 Jun 23	8.56800 -0.02	8.65	8.53	8.54	292,112
08 Jun 23	8.58400 -0.05	8.68	8.55	8.60	217,608
07 Jun 23	8.63800 -0.03	8.79	8.63	8.68	272,743
06 Jun 23	8.66400 -0.24	8.88	8.62	8.88	387,519
05 Jun 23	8.90000 -0.12	9.13	8.76	9.09	522,056
02 Jun 23	9.02400 +0.19	9.13	8.93	8.93	252,374
01 Jun 23	8.83000 +0.02	8.91	8.70	8.91	280,277
31 May 23	8.81000 -0.24	9.02	8.74	9.02	650,267
30 May 23	9.04800 -0.10	9.30	9.04	9.22	342,134
29 May 23	9.14600 -0.06	9.30	9.10	9.29	137,034
26 May 23	9.20400 +0.17	9.30	8.94	9.08	318,475
25 May 23	9.03800 -0.20	9.28	9.04	9.27	277,118
24 May 23	9.23600 -0.26	9.36	9.13	9.36	570,327
23 May 23	9.49400 -0.16	9.63	9.43	9.59	264,551
22 May 23	9.65800 -0.34	10.03	9.62	9.98	458,045
19 May 23	10.00000 +0.10	10.22	9.90	9.90	641,661
18 May 23	9.89600 +0.15	9.97	9.78	9.78	245,722
17 May 23	9.75000 +0.14	9.87	9.52	9.54	430,230
16 May 23	9.61000 -0.29	9.98	9.61	9.91	382,995
15 May 23	9.89800 +0.12	9.91	9.73	9.78	371,322
12 May 23	9.78000 +0.08	9.81	9.69	9.71	238,249
11 May 23	9.69600 +0.06	9.80	9.63	9.71	348,865
10 May 23	9.63800 +0.09	9.74	9.46	9.55	477,627
09 May 23	9.55200 -0.01	9.62	9.43	9.55	338,487
08 May 23	9.56200 +0.01	9.66	9.51	9.60	297,040
05 May 23	9.55000 -0.02	9.58	9.07	9.39	1,011,941
04 May 23	9.56800 -0.04	9.67	9.37	9.57	539,355
03 May 23	9.61000 -0.06	9.73	9.58	9.65	414,719
02 May 23	9.66800 -0.08	9.92	9.60	9.80	791,664
28 Apr 23	9.75000 +0.12	9.92	9.42	9.75	639,664
27 Apr 23	9.63400 +0.20	9.80	8.82	8.90	1,233,031
26 Apr 23	9.43600 +0.22	9.45	9.15	9.15	659,370
25 Apr 23	9.21800 +0.05	9.26	9.01	9.15	615,784
24 Apr 23	9.16400 -0.10	9.28	9.13	9.27	364,127
21 Apr 23	9.26600 +0.09	9.27	9.04	9.16	398,925
20 Apr 23	9.17800 -0.21	9.36	9.07	9.33	432,636
19 Apr 23	9.38600 +0.11	9.40	9.12	9.24	531,032
18 Apr 23	9.27400 +0.09	9.33	9.19	9.22	421,316
17 Apr 23	9.18600 -0.17	9.48	9.07	9.41	615,650
14 Apr 23	9.35200 +0.26	9.48	9.02	9.02	1,405,979
13 Apr 23	9.09000 +0.54	9.09	8.59	8.61	1,216,472
12 Apr 23	8.55000 +0.36	8.65	8.18	8.25	1,040,810
11 Apr 23	8.19200 -0.09	8.40	8.12	8.28	616,179
06 Apr 23	8.28400 +0.55	8.28	7.79	7.80	784,859
05 Apr 23	7.73200 -0.37	8.15	7.69	8.12	601,513
04 Apr 23	8.10400 +0.09	8.21	8.02	8.05	391,779
03 Apr 23	8.01200 +0.06	8.09	7.92	8.00	513,332
31 Mar 23	7.95000 +0.19	7.96	7.69	7.78	597,416
30 Mar 23	7.76000 +0.25	7.81	7.55	7.55	510,806
29 Mar 23	7.50800 +0.26	7.56	7.28	7.33	441,164
28 Mar 23	7.24600 -0.35	7.76	7.25	7.72	480,512
27 Mar 23	7.59400 +0.17	7.72	7.42	7.61	564,170
24 Mar 23	7.42600 -0.42	7.80	7.30	7.78	742,584
23 Mar 23	7.84200 -0.01	7.92	7.61	7.80	471,259
22 Mar 23	7.84800 -0.08	7.95	7.78	7.90	318,529
21 Mar 23	7.92600 +0.22	8.00	7.73	7.75	589,419
20 Mar 23	7.70400 +0.16	7.79	7.13	7.34	730,814
17 Mar 23	7.54000 -0.37	8.12	7.49	7.95	788,060
16 Mar 23	7.91200 -0.02	8.19	7.66	8.14	630,524
15 Mar 23	7.93400 -0.38	8.31	7.76	8.28	1,001,139
14 Mar 23	8.31400 +0.24	8.35	7.96	8.04	658,704
13 Mar 23	8.07000 -0.57	8.78	7.73	8.68	1,620,955
10 Mar 23	8.63800 -0.09	8.73	8.32	8.45	722,165
09 Mar 23	8.72800 -0.19	8.89	8.66	8.87	407,166
08 Mar 23	8.91400 +0.02	8.99	8.76	8.85	455,102
07 Mar 23	8.89000 +0.16	9.20	8.76	8.76	1,316,032
06 Mar 23	8.72600 +0.18	8.75	8.51	8.59	693,820
03 Mar 23	8.54400 +0.26	8.56	8.31	8.36	714,945
02 Mar 23	8.28200 +0.13	8.31	7.96	8.10	807,362
01 Mar 23	8.15000 +0.07	8.55	8.04	8.09	1,802,061
28 Feb 23	8.08400 +0.68	8.12	7.26	7.51	2,731,832
27 Feb 23	7.40000 +0.33	7.46	6.99	7.08	900,379
24 Feb 23	7.07400 -0.70	7.79	6.95	7.75	3,096,450
23 Feb 23	7.77000 -0.03	7.93	7.77	7.77	416,814
22 Feb 23	7.79800 -0.23	7.95	7.76	7.94	726,660
21 Feb 23	8.02600 -0.21	8.29	8.00	8.20	891,115
20 Feb 23	8.23400 +0.00	8.39	8.21	8.29	213,622
17 Feb 23	8.23200 -0.05	8.31	8.07	8.15	439,127
16 Feb 23	8.28000 +0.08	8.47	8.21	8.27	964,340
15 Feb 23	8.19800 +0.04	8.23	8.02	8.17	485,500
14 Feb 23	8.15800 +0.05	8.31	8.08	8.14	727,097
13 Feb 23	8.10400 +0.02	8.15	7.95	8.05	327,455
10 Feb 23	8.08000 -0.22	8.19	7.96	8.19	924,886
09 Feb 23	8.30000 +0.10	8.47	8.20	8.25	1,709,996
08 Feb 23	8.20200 +0.35	8.45	7.90	7.90	1,770,775
07 Feb 23	7.85400 +0.09	7.89	7.67	7.74	588,620
06 Feb 23	7.76400 -0.29	8.00	7.65	7.96	1,107,711
03 Feb 23	8.05800 -0.10	8.16	7.98	8.14	1,358,591
02 Feb 23	8.16000 +0.32	8.26	7.95	7.95	1,688,620
01 Feb 23	7.84000 +0.05	7.99	7.80	7.80	691,716
31 Jan 23	7.78600 -0.15	7.95	7.73	7.89	454,200
30 Jan 23	7.93800 -0.19	8.07	7.89	8.05	513,152
27 Jan 23	8.12400 -0.03	8.18	8.04	8.18	313,019
26 Jan 23	8.15200 +0.06	8.26	8.07	8.11	689,208
25 Jan 23	8.09400 +0.14	8.09	7.83	7.91	613,067
24 Jan 23	7.95400 -0.06	8.07	7.93	8.02	412,062
23 Jan 23	8.01000 +0.10	8.12	7.92	7.95	553,104
20 Jan 23	7.91200 +0.24	7.94	7.62	7.70	456,737
19 Jan 23	7.67400 -0.48	8.03	7.61	8.00	996,178
18 Jan 23	8.15000 +0.30	8.16	7.83	7.89	889,129
17 Jan 23	7.84600 -0.24	8.09	7.68	8.08	1,007,091
16 Jan 23	8.09000 +0.25	8.10	7.83	7.98	717,618
13 Jan 23	7.84000 +0.26	7.96	7.50	7.70	1,161,779
12 Jan 23	7.58200 +0.22	7.65	7.33	7.40	1,007,035
11 Jan 23	7.36000 +0.09	7.37	7.15	7.30	949,053
10 Jan 23	7.27200 +0.06	7.30	7.08	7.30	614,387
09 Jan 23	7.21200 +0.31	7.25	6.90	6.96	676,375
06 Jan 23	6.90000 +0.09	6.93	6.66	6.77	527,224
05 Jan 23	6.80800 -0.20	7.09	6.81	6.98	854,445
04 Jan 23	7.00400 +0.24	7.01	6.70	6.80	725,566
03 Jan 23	6.76600 +0.22	6.89	6.53	6.53	1,886,557
02 Jan 23	6.54200 +0.22	6.65	6.37	6.39	622,758
30 Dec 22	6.32600 -0.12	6.48	6.29	6.44	332,504
29 Dec 22	6.45000 +0.31	6.46	6.12	6.14	979,028
28 Dec 22	6.13800 -0.03	6.18	5.99	6.15	575,356
27 Dec 22	6.17000 +0.01	6.25	6.09	6.23	450,721
23 Dec 22	6.16000 +0.27	6.23	5.85	5.92	974,347
22 Dec 22	5.89200 -0.01	6.05	5.83	5.90	569,612
21 Dec 22	5.90000 +0.17	5.93	5.76	5.80	876,117
20 Dec 22	5.73200 +0.04	5.79	5.59	5.63	669,515
19 Dec 22	5.69000 -0.16	5.86	5.62	5.83	1,090,162
16 Dec 22	5.85000 -0.13	5.98	5.82	5.94	1,534,437
15 Dec 22	5.98400 -0.28	6.44	5.91	6.28	1,362,317
14 Dec 22	6.26200 -0.03	6.31	6.07	6.26	1,109,168
13 Dec 22	6.29400 -0.04	6.46	6.18	6.30	2,662,029
12 Dec 22	6.33400 +0.18	6.36	6.12	6.17	941,418
09 Dec 22	6.15200 -0.14	6.40	6.13	6.30	1,593,383
08 Dec 22	6.29400 +0.07	6.54	6.25	6.25	1,407,334
07 Dec 22	6.22800 -0.29	6.50	6.07	6.48	2,727,347
06 Dec 22	6.51600 +0.06	6.90	6.40	6.55	4,050,718
05 Dec 22	6.45600 -3.74	8.00	6.31	6.31	8,521,156
02 Dec 22	10.20000 -0.22	10.57	10.06	10.40	333,397
01 Dec 22	10.41500 +0.27	10.63	10.30	10.41	357,550
30 Nov 22	10.14000 +0.22	10.14	9.78	9.93	389,589
29 Nov 22	9.92000 -0.08	10.10	9.85	10.05	153,287
28 Nov 22	10.00000 -0.25	10.28	9.96	10.16	141,222
25 Nov 22	10.25000 -0.09	10.36	10.10	10.35	194,908
24 Nov 22	10.33500 +0.11	10.51	10.21	10.21	174,363
23 Nov 22	10.22000 +0.04	10.23	9.99	10.15	170,597
22 Nov 22	10.18000 +0.01	10.22	9.92	10.10	192,963
21 Nov 22	10.17500 -0.31	10.43	10.05	10.41	274,466
18 Nov 22	10.49000 -0.02	10.63	10.33	10.50	250,724
17 Nov 22	10.51000 -0.27	10.84	10.25	10.73	496,054
16 Nov 22	10.78500 -0.47	11.21	10.74	11.20	225,236
15 Nov 22	11.25000 -0.23	11.55	11.10	11.49	440,806
14 Nov 22	11.48000 +0.14	11.52	11.15	11.44	509,030
11 Nov 22	11.33500 +1.45	11.65	10.06	10.12	1,466,933
10 Nov 22	9.88000 +0.72	9.88	8.90	9.06	728,802
09 Nov 22	9.15600 -0.16	9.31	9.04	9.20	216,216
08 Nov 22	9.32000 +0.12	9.43	9.10	9.16	336,391
07 Nov 22	9.19800 +0.49	9.20	8.62	8.64	536,524
04 Nov 22	8.70800 +0.22	8.80	8.41	8.50	374,295
03 Nov 22	8.48400 -0.43	8.80	8.42	8.80	642,579
02 Nov 22	8.91400 -0.36	9.30	8.90	9.27	324,576
01 Nov 22	9.27600 +0.42	9.39	8.85	8.92	597,279
31 Oct 22	8.85800 -0.01	8.95	8.75	8.90	284,982
28 Oct 22	8.87200 -0.30	9.05	8.81	8.99	268,638
27 Oct 22	9.17000 -0.10	9.39	9.01	9.19	327,805
26 Oct 22	9.26600 +0.08	9.30	9.05	9.14	383,763
25 Oct 22	9.18400 +0.36	9.24	8.77	8.87	403,174
24 Oct 22	8.82200 -0.04	8.95	8.64	8.95	439,747
21 Oct 22	8.85800 -0.22	9.08	8.63	8.93	437,319
20 Oct 22	9.08200 -0.04	9.46	8.92	9.10	512,740
19 Oct 22	9.12200 -0.22	9.58	8.75	9.39	1,355,273
18 Oct 22	9.33800 +0.10	9.58	9.22	9.30	427,567
17 Oct 22	9.23400 +0.23	9.31	8.78	8.82	551,231
14 Oct 22	9.00400 -0.18	9.43	8.70	9.18	774,592
13 Oct 22	9.18200 +0.01	9.38	8.75	9.12	436,886
12 Oct 22	9.17000 -0.27	9.40	9.04	9.40	348,040
11 Oct 22	9.43800 -0.22	9.62	9.17	9.61	277,463
10 Oct 22	9.65600 +0.03	9.99	9.44	9.56	200,308
07 Oct 22	9.63000 -0.12	9.97	9.60	9.83	346,050
06 Oct 22	9.75200 +0.17	9.84	9.56	9.63	287,667
05 Oct 22	9.58400 -0.38	10.02	9.56	9.89	432,878
04 Oct 22	9.96000 +0.75	9.99	9.30	9.36	517,516
03 Oct 22	9.20800 -0.02	9.27	8.71	9.07	422,946
30 Sep 22	9.22600 +0.25	9.23	8.82	9.00	692,360
29 Sep 22	8.97200 +0.12	9.13	8.80	8.88	780,842
28 Sep 22	8.85000 +0.28	8.85	8.30	8.33	534,364
27 Sep 22	8.56600 +0.25	8.71	8.41	8.46	494,810
26 Sep 22	8.31200 -0.23	8.77	8.31	8.46	412,564
23 Sep 22	8.53800 -0.10	8.66	8.32	8.66	649,938
22 Sep 22	8.64000 -0.67	9.08	8.56	9.01	638,194
21 Sep 22	9.30600 +0.13	9.38	9.01	9.02	407,458
20 Sep 22	9.17200 -0.57	9.78	9.04	9.75	462,418
19 Sep 22	9.74000 +0.03	9.81	9.50	9.68	211,516
16 Sep 22	9.71200 -0.39	10.00	9.53	10.00	347,219
15 Sep 22	10.10500 +0.10	10.22	9.92	9.99	265,001
14 Sep 22	10.00000 -0.10	10.27	9.88	9.91	345,854
13 Sep 22	10.10000 -0.22	10.61	10.10	10.34	512,226
12 Sep 22	10.32500 +0.26	10.45	10.10	10.13	371,465
09 Sep 22	10.06000 +0.34	10.08	9.73	9.73	405,185
08 Sep 22	9.71800 +0.26	9.72	9.22	9.50	297,301
07 Sep 22	9.45400 -0.03	9.50	9.26	9.50	273,626
06 Sep 22	9.48800 -0.06	9.86	9.36	9.58	251,736
05 Sep 22	9.54400 -0.43	9.64	9.40	9.61	356,964
02 Sep 22	9.97400 +0.55	9.97	9.48	9.49	344,444
01 Sep 22	9.42000 -0.19	9.53	9.21	9.48	664,458
31 Aug 22	9.61000 +0.00	9.84	9.57	9.57	230,659
30 Aug 22	9.60800 -0.04	9.89	9.47	9.65	248,031
29 Aug 22	9.65000 +0.07	9.79	9.23	9.41	374,791
26 Aug 22	9.58000 -0.16	9.97	9.57	9.82	338,365
25 Aug 22	9.74400 -0.17	10.12	9.72	10.00	437,101
24 Aug 22	9.91200 +0.10	9.93	9.61	9.79	189,912
23 Aug 22	9.81400 +0.04	10.09	9.60	9.74	305,098
22 Aug 22	9.77200 -0.54	10.35	9.72	10.20	353,354
19 Aug 22	10.31000 -0.46	10.77	10.29	10.74	352,356
18 Aug 22	10.77000 -0.30	11.15	10.67	11.08	355,798
17 Aug 22	11.07000 -0.31	11.42	10.98	11.35	428,810
16 Aug 22	11.38000 -0.19	11.61	11.23	11.56	318,547
15 Aug 22	11.57000 +0.14	11.65	11.40	11.51	539,305
12 Aug 22	11.43000 +0.01	11.52	11.23	11.40	290,839
11 Aug 22	11.42500 +0.55	11.44	11.00	11.00	519,727
10 Aug 22	10.88000 +0.49	10.88	10.17	10.32	424,367
09 Aug 22	10.38500 -0.30	10.85	10.36	10.77	435,123
08 Aug 22	10.69000 +0.11	10.74	10.50	10.63	429,903
05 Aug 22	10.57500 -0.07	10.85	10.36	10.66	604,398
04 Aug 22	10.64500 +0.30	10.82	10.24	10.30	662,373
03 Aug 22	10.34500 +0.77	10.40	9.60	9.60	545,894
02 Aug 22	9.57600 -0.20	9.76	9.38	9.76	319,786
01 Aug 22	9.77800 -0.12	9.95	9.64	9.90	293,488
29 Jul 22	9.89600 +0.46	10.02	9.57	9.57	673,743
28 Jul 22	9.43400 +0.12	9.64	9.29	9.35	417,480
27 Jul 22	9.31800 +0.22	9.37	9.01	9.17	510,719
26 Jul 22	9.10200 -0.50	9.64	9.10	9.61	532,044
25 Jul 22	9.60000 -0.24	9.93	9.60	9.85	364,302
22 Jul 22	9.84200 +0.10	10.12	9.56	9.80	449,773
21 Jul 22	9.74200 +0.01	9.86	9.56	9.69	503,657
20 Jul 22	9.73000 +0.01	10.04	9.63	9.79	602,442
19 Jul 22	9.72000 +0.35	9.75	9.29	9.35	505,679
18 Jul 22	9.37200 +0.48	9.48	8.93	8.93	943,780
15 Jul 22	8.89000 -0.12	9.17	8.83	9.07	580,070
14 Jul 22	9.01000 -0.12	9.41	8.87	9.15	569,005
13 Jul 22	9.13000 -0.21	9.35	8.83	9.18	824,099
12 Jul 22	9.33600 +0.09	9.39	8.93	9.08	491,543
11 Jul 22	9.24800 -0.47	9.64	9.12	9.28	512,772
08 Jul 22	9.72000 +0.48	9.76	9.15	9.21	711,817
07 Jul 22	9.24400 +0.11	9.33	9.06	9.22	378,028
06 Jul 22	9.13000 +0.58	9.18	8.59	8.71	778,616
05 Jul 22	8.54600 -0.19	9.03	8.49	8.80	539,749
04 Jul 22	8.73600 -0.44	9.30	8.69	9.24	658,450
01 Jul 22	9.17800 +0.10	9.31	8.79	8.92	540,896
30 Jun 22	9.08000 -0.28	9.27	8.74	9.20	995,941
29 Jun 22	9.35600 -0.52	9.69	9.22	9.69	918,158
28 Jun 22	9.88000 -0.18	10.23	9.88	10.10	550,100
27 Jun 22	10.06000 -0.05	10.24	9.97	10.11	378,959
24 Jun 22	10.11000 +0.26	10.15	9.81	9.85	404,037
23 Jun 22	9.85000 -0.22	10.23	9.66	9.87	547,654
22 Jun 22	10.07000 -0.13	10.18	9.16	9.80	1,428,805
21 Jun 22	10.20000 -0.15	10.34	9.66	10.34	1,779,151
20 Jun 22	10.35000 +0.14	10.60	10.18	10.27	372,462
17 Jun 22	10.21500 +0.55	10.25	9.70	9.70	620,753
16 Jun 22	9.67000 -0.82	10.49	9.50	10.45	904,593
15 Jun 22	10.49500 +0.19	10.56	10.26	10.33	566,323
14 Jun 22	10.30500 -0.06	10.81	10.18	10.59	867,736
13 Jun 22	10.37000 -1.64	11.73	10.35	11.73	1,791,605
10 Jun 22	12.01000 -0.87	12.84	12.01	12.82	622,356
09 Jun 22	12.88000 -0.50	13.47	12.88	13.27	517,642
08 Jun 22	13.38000 -0.28	13.71	13.34	13.63	355,521
07 Jun 22	13.66000 -0.41	13.90	13.53	13.89	306,998
06 Jun 22	14.07000 +0.55	14.07	13.58	13.58	357,251
03 Jun 22	13.52000 +0.10	13.92	13.45	13.57	333,389
02 Jun 22	13.42000 -0.03	13.58	13.20	13.52	411,628
01 Jun 22	13.45000 -0.52	14.10	13.44	14.04	607,941
31 May 22	13.97000 -0.27	14.20	13.82	14.10	1,376,568
30 May 22	14.24000 +0.61	14.32	13.88	13.88	428,555
27 May 22	13.63000 +0.48	13.77	13.13	13.21	490,454
26 May 22	13.15000 +0.38	13.15	12.73	12.83	312,036
25 May 22	12.77500 -0.34	13.37	12.60	13.17	414,467
24 May 22	13.11000 -0.20	13.51	13.00	13.11	517,506
23 May 22	13.31500 +0.05	13.56	12.91	13.55	500,775
20 May 22	13.26000 +0.26	13.67	13.12	13.15	380,724
19 May 22	13.00500 +0.12	13.16	12.57	12.73	439,446
18 May 22	12.88500 -0.66	13.56	12.87	13.56	648,971
17 May 22	13.55000 -0.14	14.03	13.44	13.50	525,017
16 May 22	13.68500 -0.17	14.11	13.54	13.76	348,267
13 May 22	13.86000 +0.85	13.95	13.40	13.40	608,463
12 May 22	13.01000 -0.89	13.53	12.69	13.48	736,581
11 May 22	13.89500 +0.20	13.98	13.45	13.76	409,284
10 May 22	13.70000 +0.11	14.10	13.69	13.92	467,479
09 May 22	13.58500 -0.81	14.32	13.48	14.11	639,496
06 May 22	14.39500 -0.67	14.95	14.30	14.93	846,531
05 May 22	15.06500 -0.86	16.35	15.05	16.31	601,702
04 May 22	15.92000 -0.27	16.18	15.85	16.12	309,636
03 May 22	16.19000 +0.03	16.49	15.98	16.16	259,986
02 May 22	16.15500 -0.27	16.31	15.66	16.24	252,122
29 Apr 22	16.42500 -0.12	16.85	16.28	16.66	396,807
28 Apr 22	16.54500 +0.35	17.07	15.88	16.31	758,737
27 Apr 22	16.19000 +0.67	16.71	15.56	16.02	1,124,270
26 Apr 22	15.52000 -0.48	16.23	15.50	16.06	792,488
25 Apr 22	16.00000 -1.00	16.80	15.80	16.67	859,084
22 Apr 22	17.00000 -1.11	17.73	16.89	17.73	618,648
21 Apr 22	18.11000 +0.57	18.40	17.45	17.72	595,649
20 Apr 22	17.54000 +0.34	17.83	17.08	17.36	430,962
19 Apr 22	17.20500 -0.19	17.37	16.76	17.30	257,126
14 Apr 22	17.40000 +0.32	17.42	16.94	17.18	219,995
13 Apr 22	17.07500 +0.28	17.09	16.54	16.70	223,020
12 Apr 22	16.80000 -0.10	17.00	16.36	16.63	289,274
11 Apr 22	16.89500 +0.06	17.32	16.25	16.80	493,552
08 Apr 22	16.84000 +0.03	16.95	16.36	16.93	661,180
07 Apr 22	16.81000 +0.27	16.94	16.55	16.80	559,796
06 Apr 22	16.53500 -0.84	17.36	16.50	17.33	629,652
05 Apr 22	17.37500 -0.54	18.02	17.24	17.99	567,016
04 Apr 22	17.91500 -0.37	18.60	17.73	18.42	525,597
01 Apr 22	18.28500 -0.09	18.60	18.10	18.55	225,253
31 Mar 22	18.38000 -0.44	19.12	18.35	18.84	269,166
30 Mar 22	18.82000 -0.71	19.74	18.56	19.67	766,481
29 Mar 22	19.53000 +0.95	19.80	18.85	18.91	647,995
28 Mar 22	18.58000 +0.01	19.24	18.36	18.80	478,587
25 Mar 22	18.57000 -0.29	19.56	18.57	18.94	449,191
24 Mar 22	18.86000 -0.30	19.12	18.75	18.90	233,471
23 Mar 22	19.16000 -0.10	19.32	18.73	19.25	377,462
22 Mar 22	19.26000 +0.02	19.64	18.90	19.37	665,009
21 Mar 22	19.24000 -0.42	19.57	18.90	19.46	447,221
18 Mar 22	19.66000 -0.16	19.88	19.35	19.75	354,259
17 Mar 22	19.82000 -0.02	21.08	19.73	20.00	882,088
16 Mar 22	19.84000 +0.59	20.18	19.38	19.70	898,973
15 Mar 22	19.25000 +0.28	19.64	18.16	18.75	870,769
14 Mar 22	18.97000 -0.23	19.62	18.77	19.40	496,801
11 Mar 22	19.20000 +0.60	20.00	18.50	18.65	730,317
10 Mar 22	18.60000 -0.23	19.07	18.35	18.80	675,907
09 Mar 22	18.83000 +1.41	18.83	17.83	17.94	947,029
08 Mar 22	17.42000 +0.64	17.78	16.45	16.45	834,237
07 Mar 22	16.78000 +0.29	17.27	15.54	15.60	890,214
04 Mar 22	16.49000 -0.83	17.49	16.40	17.00	975,322
03 Mar 22	17.32000 -1.54	19.10	17.32	18.71	600,546
02 Mar 22	18.86000 +0.40	19.21	18.04	18.30	875,178
01 Mar 22	18.46000 -0.12	19.16	18.04	18.66	745,876
28 Feb 22	18.58000 +0.76	18.67	17.22	17.23	649,030
25 Feb 22	17.82000 -0.04	18.08	16.98	17.88	750,581
24 Feb 22	17.86000 -0.44	18.05	16.86	17.05	1,015,698
23 Feb 22	18.30000 +2.62	19.05	17.43	17.51	2,054,007
22 Feb 22	15.68000 -0.42	16.16	15.23	15.35	602,897
21 Feb 22	16.10000 -0.54	16.88	15.81	16.74	414,873
18 Feb 22	16.64000 -0.47	17.10	16.64	17.04	256,225
17 Feb 22	17.11000 -0.20	17.46	16.93	17.31	265,844
16 Feb 22	17.31000 -0.03	17.60	17.06	17.40	418,039
15 Feb 22	17.34000 +1.02	17.34	16.14	16.16	585,780
14 Feb 22	16.32000 -0.58	16.55	15.77	16.55	798,712
11 Feb 22	16.90000 -0.33	17.28	16.80	17.05	358,338
10 Feb 22	17.23000 -0.07	17.62	17.02	17.42	413,041
09 Feb 22	17.30000 +0.09	17.62	17.21	17.33	422,958
08 Feb 22	17.21000 -0.89	17.99	16.83	17.99	742,574
07 Feb 22	18.10000 +0.48	18.22	17.38	17.73	419,587
04 Feb 22	17.62000 +0.42	18.01	17.34	17.75	629,098
03 Feb 22	17.20000 -0.97	18.01	17.20	18.00	410,663
02 Feb 22	18.17000 +0.20	18.53	18.11	18.28	332,978
01 Feb 22	17.97000 +1.07	18.06	17.16	17.18	602,748
31 Jan 22	16.90000 +0.36	17.21	16.70	16.97	445,222
28 Jan 22	16.54000 -0.88	17.52	16.44	17.30	730,530
27 Jan 22	17.42000 -0.12	17.74	16.86	17.06	378,200
26 Jan 22	17.54000 +0.74	17.98	16.87	16.99	640,405
25 Jan 22	16.80000 +0.09	17.50	16.34	17.17	783,408
24 Jan 22	16.71000 -2.22	18.82	16.38	18.70	1,709,247
21 Jan 22	18.93000 -0.47	19.28	18.74	19.20	537,776
20 Jan 22	19.40000 +0.64	19.69	18.73	18.87	499,857
19 Jan 22	18.76000 -0.01	19.14	18.21	18.51	382,503
18 Jan 22	18.77000 +0.29	19.05	18.34	18.34	490,260
17 Jan 22	18.48000 -0.27	18.95	18.10	18.85	574,896
14 Jan 22	18.75000 -0.02	18.87	18.61	18.72	462,210
13 Jan 22	18.77000 -0.31	19.22	18.74	19.01	505,715
12 Jan 22	19.08000 -0.06	19.52	19.01	19.31	511,192
11 Jan 22	19.14000 +0.39	19.40	18.80	19.17	763,895
10 Jan 22	18.75000 -0.25	19.21	18.45	19.10	895,269
07 Jan 22	19.00000 -0.82	20.02	18.83	20.00	927,263
06 Jan 22	19.82000 -1.94	21.00	19.03	20.98	2,425,504
05 Jan 22	21.76000 +0.50	22.12	20.70	21.30	702,620
04 Jan 22	21.26000 -0.96	22.46	21.24	22.26	556,346
03 Jan 22	22.22000 +1.98	22.50	20.28	20.28	676,662
30 Dec 21	20.24000 -0.28	20.88	20.24	20.38	174,624
29 Dec 21	20.52000 -0.30	20.74	20.10	20.66	238,397
28 Dec 21	20.82000 -0.88	21.68	20.78	21.50	363,438
27 Dec 21	21.70000 +0.42	21.70	20.94	21.30	282,821
23 Dec 21	21.28000 +0.28	21.42	20.86	21.02	364,165
22 Dec 21	21.00000 +1.02	21.02	19.95	20.00	361,277
21 Dec 21	19.98000 +0.06	20.32	19.79	20.08	338,911
20 Dec 21	19.92000 -0.05	19.99	19.30	19.30	397,917
17 Dec 21	19.97000 +0.50	20.08	19.12	19.38	1,192,856
16 Dec 21	19.47000 +0.60	20.14	19.35	19.50	526,419
15 Dec 21	18.87000 -0.13	19.20	18.63	18.96	301,688
14 Dec 21	19.00000 -0.49	19.74	18.96	19.54	310,982
13 Dec 21	19.49000 -0.05	20.02	19.45	19.65	256,104
10 Dec 21	19.54000 -0.56	20.14	19.42	20.10	371,129
09 Dec 21	20.10000 +0.10	20.28	20.06	20.10	227,895
08 Dec 21	20.00000 -0.72	20.90	19.99	20.60	378,265
07 Dec 21	20.72000 +1.66	20.80	19.39	19.40	737,749
06 Dec 21	19.06000 -0.45	20.16	18.83	20.02	908,678
03 Dec 21	19.51000 -1.99	21.76	19.41	21.68	849,484
02 Dec 21	21.50000 +0.04	21.62	21.16	21.34	425,242
01 Dec 21	21.46000 +0.24	21.78	21.36	21.50	413,395
30 Nov 21	21.22000 -0.62	21.94	21.22	21.62	668,589
29 Nov 21	21.84000 +0.30	22.68	21.56	21.56	675,352
26 Nov 21	21.54000 -0.16	21.94	20.52	20.76	990,281
25 Nov 21	21.70000 +1.90	21.82	19.83	19.83	1,356,727
24 Nov 21	19.80000 +0.74	19.80	19.09	19.26	754,955
23 Nov 21	19.06000 +0.35	19.66	18.37	18.83	1,142,915
22 Nov 21	18.71000 -2.51	21.48	18.70	21.26	1,056,117
19 Nov 21	21.22000 +2.77	21.38	18.40	18.45	1,804,796
18 Nov 21	18.45000 -0.05	19.07	17.93	18.42	1,227,032
17 Nov 21	18.50000 +0.00	18.68	18.36	18.49	334,278
16 Nov 21	18.50000 +0.00	18.69	18.31	18.61	437,464
15 Nov 21	18.50000 +0.02	18.67	18.38	18.50	322,801
12 Nov 21	18.48000 -0.42	19.00	18.35	19.00	470,215
11 Nov 21	18.90000 +1.10	18.93	17.78	17.92	901,777
10 Nov 21	17.80000 -0.10	18.11	17.14	17.89	1,507,171
09 Nov 21	17.90000 -1.19	19.34	17.87	19.05	1,590,164
08 Nov 21	19.09000 -0.70	19.94	19.08	19.67	492,421
05 Nov 21	19.79000 -0.87	20.62	19.62	20.62	766,870
04 Nov 21	20.66000 -0.18	21.60	20.54	21.00	553,666
03 Nov 21	20.84000 +1.10	20.88	19.74	19.74	690,469
02 Nov 21	19.74000 -0.32	20.08	19.73	20.08	156,839
01 Nov 21	20.06000 +0.40	20.16	19.73	19.86	309,023
29 Oct 21	19.66000 -0.13	19.96	19.56	19.56	496,459
28 Oct 21	19.79000 -0.01	20.06	19.48	19.84	386,633
27 Oct 21	19.80000 -0.74	20.72	19.60	20.42	629,567
26 Oct 21	20.54000 +0.24	20.64	20.28	20.32	255,211
25 Oct 21	20.30000 -0.54	20.90	20.28	20.90	382,620
22 Oct 21	20.84000 +0.32	21.06	20.40	20.60	591,180
21 Oct 21	20.52000 +0.82	20.78	19.44	19.47	623,562
20 Oct 21	19.70000 +0.50	19.95	19.20	19.41	699,806
19 Oct 21	19.20000 +0.27	19.44	18.95	18.97	239,451
18 Oct 21	18.93000 -0.05	19.18	18.63	19.00	346,598
15 Oct 21	18.98000 +0.39	18.98	18.44	18.76	328,356
14 Oct 21	18.59000 +0.12	18.93	18.43	18.73	518,678
13 Oct 21	18.47000 +0.49	18.78	17.93	18.02	371,327
12 Oct 21	17.98000 -0.02	18.05	17.54	17.75	366,647
11 Oct 21	18.00000 -0.15	18.27	17.91	18.00	239,854
08 Oct 21	18.15000 -0.36	18.60	18.00	18.59	279,043
07 Oct 21	18.51000 +1.16	18.63	17.55	17.58	481,358
06 Oct 21	17.35000 -0.71	17.93	17.11	17.93	683,440
05 Oct 21	18.06000 +0.24	18.14	17.73	17.80	479,504
04 Oct 21	17.82000 -0.30	18.24	17.68	18.20	625,264
01 Oct 21	18.12000 -0.26	18.48	17.78	18.18	626,605
30 Sep 21	18.38000 -0.04	19.03	18.38	18.55	508,929
29 Sep 21	18.42000 -0.10	18.86	18.31	18.71	625,302
28 Sep 21	18.52000 -1.05	19.57	18.16	19.55	769,377
27 Sep 21	19.57000 -0.15	20.04	19.31	19.86	410,105
24 Sep 21	19.72000 -0.10	19.75	19.47	19.73	310,566
23 Sep 21	19.82000 +0.23	20.10	19.60	19.66	441,396
22 Sep 21	19.59000 +0.13	19.77	19.51	19.60	509,633
21 Sep 21	19.46000 +0.66	19.60	18.88	19.00	516,592
20 Sep 21	18.80000 -0.78	19.39	18.62	19.24	545,674
17 Sep 21	19.58000 +0.47	19.77	19.15	19.26	2,332,619
16 Sep 21	19.11000 -0.49	19.95	19.03	19.65	469,604
15 Sep 21	19.60000 +0.47	19.65	18.51	19.00	833,479
14 Sep 21	19.13000 -0.80	19.86	19.01	19.81	784,026
13 Sep 21	19.93000 -0.71	20.72	19.72	20.60	571,171
10 Sep 21	20.64000 -0.20	21.12	20.64	20.92	375,407
09 Sep 21	20.84000 -0.54	21.20	20.58	21.20	443,089
08 Sep 21	21.38000 -0.54	21.98	21.10	21.98	350,926
07 Sep 21	21.92000 -0.72	22.76	21.82	22.64	399,908
06 Sep 21	22.64000 +0.52	22.84	22.20	22.28	471,017
03 Sep 21	22.12000 -0.42	22.46	21.74	22.46	715,291
02 Sep 21	22.54000 -67.81	22.92	22.40	22.70	517,958
01 Sep 21	90.35000 +2.35	90.55	88.30	88.30	332,488
31 Aug 21	88.00000 -2.00	92.20	87.65	90.65	701,876
30 Aug 21	90.00000 +2.70	90.90	87.00	87.65	575,160
27 Aug 21	87.30000 -1.50	89.00	86.65	88.70	287,028
26 Aug 21	88.80000 -1.20	90.25	88.70	89.70	210,812
25 Aug 21	90.00000 +1.80	90.80	87.95	87.95	381,268
24 Aug 21	88.20000 +0.50	89.45	87.85	88.00	288,516
23 Aug 21	87.70000 +1.20	87.90	86.45	87.10	363,056
20 Aug 21	86.50000 +0.75	87.20	83.10	85.50	376,156
19 Aug 21	85.75000 -1.40	86.85	84.35	85.45	414,632
18 Aug 21	87.15000 +0.05	88.80	86.70	87.45	306,884
17 Aug 21	87.10000 +0.60	88.10	86.20	86.50	328,840
16 Aug 21	86.50000 -2.70	88.95	86.05	88.80	370,248
13 Aug 21	89.20000 -1.30	92.05	88.90	90.55	595,500
12 Aug 21	90.50000 -1.30	92.45	89.55	91.60	430,516
11 Aug 21	91.80000 +1.80	92.50	89.15	90.05	524,300
10 Aug 21	90.00000 +2.85	90.55	86.85	86.90	718,612
09 Aug 21	87.15000 +1.15	87.80	84.25	85.00	468,396
06 Aug 21	86.00000 -1.20	87.35	84.90	87.00	614,564
05 Aug 21	87.20000 +4.15	87.35	82.55	83.40	1,006,412
04 Aug 21	83.05000 +0.30	86.10	83.05	83.30	812,880
03 Aug 21	82.75000 -3.35	86.75	81.95	85.60	2,128,876
02 Aug 21	86.10000 -15.90	97.25	84.55	96.50	4,271,536
30 Jul 21	102.00000 -1.00	103.00	100.70	101.60	152,040
29 Jul 21	103.00000 +1.80	103.40	101.00	101.30	245,816
28 Jul 21	101.20000 +0.70	101.80	98.35	100.20	232,152
27 Jul 21	100.50000 -1.30	102.40	100.50	101.30	267,424
26 Jul 21	101.80000 +0.40	102.60	100.40	100.50	208,132
23 Jul 21	101.40000 -0.60	102.40	99.35	102.20	328,664
22 Jul 21	102.00000 +3.80	103.20	98.70	98.90	411,272
21 Jul 21	98.20000 +2.20	98.65	95.20	96.80	362,924
20 Jul 21	96.00000 -1.10	97.70	94.20	97.25	389,436
19 Jul 21	97.10000 -1.80	97.85	94.95	97.75	516,220
16 Jul 21	98.90000 -2.00	101.00	98.30	101.00	390,176
15 Jul 21	100.90000 -1.90	102.80	99.40	102.80	544,696
14 Jul 21	102.80000 -4.50	108.00	100.90	107.40	561,364
13 Jul 21	107.30000 -0.20	107.80	104.30	107.30	411,032
12 Jul 21	107.50000 +1.00	108.20	105.80	106.60	205,576
09 Jul 21	106.50000 -0.10	108.30	104.60	107.30	340,796
08 Jul 21	106.60000 -3.50	110.00	105.20	109.10	512,828
07 Jul 21	110.10000 -2.10	112.80	108.00	112.40	546,808
06 Jul 21	112.20000 -4.00	116.30	111.50	114.10	535,200
05 Jul 21	116.20000 +2.30	117.50	113.60	113.90	366,880
02 Jul 21	113.90000 -0.30	115.00	110.20	114.50	583,004
01 Jul 21	114.20000 +0.70	115.20	113.30	114.20	166,900
30 Jun 21	113.50000 -3.60	118.80	112.90	117.90	281,260
29 Jun 21	117.10000 +3.40	118.30	113.60	114.50	367,668
28 Jun 21	113.70000 +1.60	114.40	111.30	111.90	318,728
25 Jun 21	112.10000 +3.30	112.30	108.90	109.20	214,408
24 Jun 21	108.80000 +0.20	110.50	107.50	108.90	404,384
23 Jun 21	108.60000 -1.70	110.50	108.00	110.50	287,108
22 Jun 21	110.30000 -0.10	110.30	106.70	109.40	288,348
21 Jun 21	110.40000 +0.00	110.40	107.50	109.80	213,632
18 Jun 21	110.40000 -2.60	116.80	109.20	113.80	552,100
17 Jun 21	113.00000 +1.90	113.20	110.30	110.30	240,916
16 Jun 21	111.10000 +1.10	111.90	108.60	110.40	324,980
15 Jun 21	110.00000 +2.70	110.10	106.70	108.00	235,372
14 Jun 21	107.30000 +1.00	109.80	106.90	106.90	274,344
11 Jun 21	106.30000 +3.70	106.80	102.80	102.80	249,536
10 Jun 21	102.60000 +0.70	102.80	99.70	102.20	260,452
09 Jun 21	101.90000 -2.50	104.90	101.00	104.90	223,888
08 Jun 21	104.40000 -1.30	106.20	104.00	106.20	183,016
07 Jun 21	105.70000 -2.00	107.70	105.00	107.70	201,232
04 Jun 21	107.70000 +3.00	107.90	104.20	104.70	214,864
03 Jun 21	104.70000 -1.60	106.70	103.50	105.70	252,360
02 Jun 21	106.30000 -0.40	109.30	105.20	107.00	242,076
01 Jun 21	106.70000 +3.90	107.10	102.80	103.70	372,548
31 May 21	102.80000 -0.40	104.80	101.90	103.20	277,672
28 May 21	103.20000 -0.80	104.60	101.70	104.50	427,612
27 May 21	104.00000 -6.50	111.30	102.80	111.30	2,681,856
26 May 21	110.50000 +0.30	115.20	109.80	112.50	564,376
25 May 21	110.20000 +13.25	114.90	105.60	106.50	1,139,864
21 May 21	96.95000 -1.05	98.65	95.40	97.50	341,500
20 May 21	98.00000 +1.45	98.00	95.70	96.25	277,768
19 May 21	96.55000 -1.20	97.75	95.00	97.75	418,724
18 May 21	97.75000 +2.35	97.75	92.50	96.75	509,048
17 May 21	95.40000 +1.70	96.00	92.40	94.70	506,256
14 May 21	93.70000 -0.80	95.60	91.75	95.00	361,800
13 May 21	94.50000 -0.55	94.90	91.35	93.90	313,976
12 May 21	95.05000 -1.95	97.55	94.65	96.30	349,384
11 May 21	97.00000 -1.45	98.95	93.90	98.50	445,556
10 May 21	98.45000 -1.75	102.20	97.05	101.30	256,668
07 May 21	100.20000 +0.20	100.70	98.75	100.30	274,924
06 May 21	100.00000 -4.10	104.80	98.20	104.70	314,012
05 May 21	104.10000 +4.45	104.40	100.70	101.50	293,544
04 May 21	99.65000 -7.35	106.70	98.35	106.60	699,540
03 May 21	107.00000 +0.30	107.20	104.40	106.80	213,636
30 Apr 21	106.70000 -0.70	108.00	104.70	108.00	341,948
29 Apr 21	107.40000 -3.40	112.60	106.60	111.10	275,452
28 Apr 21	110.80000 -2.60	114.10	110.20	114.10	367,372
27 Apr 21	113.40000 +4.80	114.70	110.00	110.20	454,996
26 Apr 21	108.60000 +2.00	110.20	106.40	107.50	212,336
23 Apr 21	106.60000 +0.70	106.90	105.00	105.10	174,472
22 Apr 21	105.90000 +1.40	107.50	103.00	106.60	399,272
21 Apr 21	104.50000 -2.50	109.60	103.90	108.40	458,688
20 Apr 21	107.00000 +0.90	111.70	104.30	108.20	636,380
19 Apr 21	106.10000 +0.00	111.80	103.20	109.90	721,608
16 Apr 21	106.10000 +2.70	108.90	102.00	105.70	635,748
15 Apr 21	103.40000 +11.05	105.80	91.45	92.90	1,438,920
14 Apr 21	92.35000 -1.40	94.10	91.60	93.55	362,216
13 Apr 21	93.75000 +5.10	93.80	88.10	88.50	432,108
12 Apr 21	88.65000 -0.80	90.95	88.25	89.95	394,844
09 Apr 21	89.45000 +4.35	90.70	85.50	85.70	512,636
08 Apr 21	85.10000 +3.75	85.65	81.30	81.60	336,460
07 Apr 21	81.35000 +0.45	82.05	80.50	80.50	283,048
06 Apr 21	80.90000 -2.30	83.45	80.00	83.45	416,232
01 Apr 21	83.20000 +4.20	83.50	78.95	79.40	552,304
31 Mar 21	79.00000 +1.00	79.80	76.90	78.00	235,284
30 Mar 21	78.00000 +0.50	79.30	77.40	77.90	306,944
29 Mar 21	77.50000 -2.50	81.00	76.40	80.60	225,356
26 Mar 21	80.00000 +2.70	80.50	78.00	78.00	276,328
25 Mar 21	77.30000 -2.00	79.10	76.90	78.60	351,516
24 Mar 21	79.30000 +0.80	79.40	77.30	77.90	225,040
23 Mar 21	78.50000 -1.20	80.20	78.50	79.80	122,912
22 Mar 21	79.70000 -0.10	79.80	77.20	79.20	251,716
19 Mar 21	79.80000 -2.30	81.70	79.30	81.20	206,944
18 Mar 21	82.10000 +1.80	82.40	80.30	80.30	146,424
17 Mar 21	80.30000 -0.70	81.80	79.20	81.40	192,464
16 Mar 21	81.00000 -0.20	81.90	80.70	81.50	253,152
15 Mar 21	81.20000 -0.80	82.90	80.40	82.30	200,344
12 Mar 21	82.00000 -2.30	84.10	81.70	84.10	194,032
11 Mar 21	84.30000 +1.80	84.40	82.70	83.30	310,964
10 Mar 21	82.50000 +3.40	83.20	77.70	80.00	565,600
09 Mar 21	79.10000 +2.90	79.30	75.00	76.70	380,780
08 Mar 21	76.20000 +1.40	76.40	71.90	75.00	507,092
05 Mar 21	74.80000 -6.00	79.40	73.80	79.40	1,075,312
04 Mar 21	80.80000 -4.70	85.70	80.30	85.50	863,876
03 Mar 21	85.50000 -0.50	87.10	84.70	86.80	502,512
02 Mar 21	86.00000 -3.10	89.80	85.20	88.90	541,768
01 Mar 21	89.10000 +1.70	89.60	86.70	88.70	302,268
26 Feb 21	87.40000 -0.60	87.70	84.50	85.50	572,892
25 Feb 21	88.00000 -2.40	91.50	87.70	90.50	301,788
24 Feb 21	90.40000 +2.60	91.50	88.50	89.50	386,748
23 Feb 21	87.80000 -2.10	90.50	81.10	90.00	1,081,896
22 Feb 21	89.90000 -1.90	94.40	88.60	93.30	448,820
19 Feb 21	91.80000 +2.50	92.50	88.10	89.00	197,916
18 Feb 21	89.30000 +0.30	90.90	87.80	88.70	281,360
17 Feb 21	89.00000 -1.70	90.40	85.30	89.50	448,812
16 Feb 21	90.70000 -0.60	92.30	89.60	90.90	379,512
15 Feb 21	91.30000 -0.20	92.40	89.90	92.30	203,260
12 Feb 21	91.50000 +0.80	91.90	90.30	90.60	217,400
11 Feb 21	90.70000 -0.20	92.20	90.40	91.00	178,176
10 Feb 21	90.90000 +0.50	91.70	89.80	91.30	250,916
09 Feb 21	90.40000 -0.60	91.70	89.50	91.70	275,012
08 Feb 21	91.00000 +1.20	95.90	90.20	95.70	731,140
05 Feb 21	89.80000 +2.40	92.50	88.70	90.00	811,912
04 Feb 21	87.40000 +1.40	89.50	86.70	88.80	807,804
03 Feb 21	86.00000 +5.60	86.10	82.10	83.30	918,452
02 Feb 21	80.40000 +3.20	81.40	77.80	78.00	795,428
01 Feb 21	77.20000 +1.10	79.60	75.50	78.20	432,288
29 Jan 21	76.10000 +2.50	76.90	72.10	73.10	501,264
28 Jan 21	73.60000 +1.70	73.80	70.50	71.20	271,364
27 Jan 21	71.90000 -0.20	72.50	70.40	72.50	364,128
26 Jan 21	72.10000 +1.10	74.00	70.30	70.80	337,076
25 Jan 21	71.00000 -0.70	73.30	70.90	72.60	313,332
22 Jan 21	71.70000 +0.30	72.20	70.20	71.40	190,428
21 Jan 21	71.40000 +1.20	72.30	70.30	70.90	244,300
20 Jan 21	70.20000 +1.00	71.90	69.00	69.60	191,516
19 Jan 21	69.20000 +0.20	70.50	68.90	69.00	164,396
18 Jan 21	69.00000 +2.00	69.30	67.00	67.00	227,416
15 Jan 21	67.00000 -0.20	67.80	66.60	67.60	183,144
14 Jan 21	67.20000 +1.00	67.60	65.60	66.80	140,836
13 Jan 21	66.20000 -0.30	67.20	64.10	67.10	210,312
12 Jan 21	66.50000 +1.90	68.40	65.70	65.70	318,152
11 Jan 21	64.60000 -1.50	68.30	64.20	66.50	420,032
08 Jan 21	66.10000 +0.50	67.10	65.00	66.30	296,348
07 Jan 21	65.60000 +1.40	66.00	63.90	64.90	217,820
06 Jan 21	64.20000 +0.10	64.90	63.30	64.30	149,340
05 Jan 21	64.10000 +1.00	64.30	62.30	63.60	230,132
04 Jan 21	63.10000 -0.40	64.70	62.60	64.60	350,340
30 Dec 20	63.50000 +0.90	64.00	62.50	62.60	139,488
29 Dec 20	62.60000 +3.10	63.30	59.90	60.00	259,668
28 Dec 20	59.50000 -1.60	61.70	58.80	61.70	204,652
23 Dec 20	61.10000 +0.80	63.00	60.60	60.90	297,636
22 Dec 20	60.30000 +1.70	61.00	59.10	59.10	164,048
21 Dec 20	58.60000 -0.40	59.80	56.10	58.80	324,680
18 Dec 20	59.00000 -0.70	59.50	58.30	58.50	475,000
17 Dec 20	59.70000 +1.40	60.30	58.60	59.60	246,236
16 Dec 20	58.30000 +0.80	59.60	57.80	57.90	259,916
15 Dec 20	57.50000 +2.40	58.30	55.10	55.50	280,668
14 Dec 20	55.10000 +1.80	55.50	53.50	54.00	207,800
11 Dec 20	53.30000 -1.50	55.40	52.90	54.80	182,492
10 Dec 20	54.80000 +1.00	55.40	53.80	54.30	195,960
09 Dec 20	53.80000 -0.30	54.10	52.90	54.00	267,844
08 Dec 20	54.10000 -0.90	55.40	53.90	55.10	127,132
07 Dec 20	55.00000 -0.20	55.80	54.90	55.50	154,212
04 Dec 20	55.20000 +0.00	56.70	55.10	55.60	301,740
03 Dec 20	55.20000 -0.50	57.20	55.20	56.20	278,320
02 Dec 20	55.70000 -1.20	57.00	55.00	57.00	228,372
01 Dec 20	56.90000 +0.90	57.50	56.50	57.00	179,752
30 Nov 20	56.00000 +1.70	56.20	54.00	54.20	1,201,012
27 Nov 20	54.30000 +1.40	54.40	52.60	52.80	380,012
26 Nov 20	52.90000 +1.10	53.10	51.80	52.10	193,700
25 Nov 20	51.80000 -0.30	52.90	51.50	52.60	203,212
24 Nov 20	52.10000 -0.90	53.20	51.80	53.20	197,592
23 Nov 20	53.00000 -0.30	53.60	52.70	53.30	263,956
20 Nov 20	53.30000 +0.10	53.70	52.80	53.30	208,416
19 Nov 20	53.20000 +0.20	53.50	51.70	53.00	229,020
18 Nov 20	53.00000 +1.00	53.30	51.30	52.20	280,792
17 Nov 20	52.00000 +1.40	52.50	50.40	51.00	209,576
16 Nov 20	50.60000 -0.40	51.70	49.70	50.80	274,128
13 Nov 20	51.00000 +0.10	51.40	50.30	50.50	184,140
12 Nov 20	50.90000 +0.00	51.50	50.50	50.60	96,756
11 Nov 20	50.90000 +2.55	51.20	48.50	48.50	397,520
10 Nov 20	48.35000 -0.15	49.70	47.60	48.65	539,472
09 Nov 20	48.50000 -2.00	51.80	48.50	51.80	363,872
06 Nov 20	50.50000 -0.40	51.10	49.60	50.50	146,228
05 Nov 20	50.90000 -0.10	52.10	50.70	50.70	404,168
04 Nov 20	51.00000 +1.95	51.10	48.30	49.45	435,408
03 Nov 20	49.05000 +2.60	49.65	46.85	46.95	536,988
02 Nov 20	46.45000 +0.45	46.80	45.35	46.50	221,748
30 Oct 20	46.00000 +1.40	46.50	43.85	44.35	318,768
29 Oct 20	44.60000 +0.15	44.95	44.00	44.20	157,256
28 Oct 20	44.45000 -0.55	45.20	43.75	44.65	489,544
27 Oct 20	45.00000 +1.90	45.50	42.75	43.45	453,836
26 Oct 20	43.10000 +0.40	43.45	42.15	42.80	297,216
23 Oct 20	42.70000 +0.20	43.15	42.45	42.60	167,328
22 Oct 20	42.50000 -1.05	43.60	42.15	43.60	163,040
21 Oct 20	43.55000 -1.45	45.65	43.35	45.15	230,316
20 Oct 20	45.00000 -0.60	45.65	44.75	45.65	169,656
19 Oct 20	45.60000 +1.60	46.00	43.75	44.05	226,676
16 Oct 20	44.00000 -0.75	45.05	43.75	45.05	143,656
15 Oct 20	44.75000 -1.15	46.05	44.15	46.05	224,908
14 Oct 20	45.90000 +0.05	46.50	45.70	45.95	103,376
13 Oct 20	45.85000 -1.60	48.00	45.35	47.85	244,160
12 Oct 20	47.45000 +1.75	47.80	45.80	46.00	398,188
09 Oct 20	45.70000 -0.25	46.05	44.80	46.05	171,624
08 Oct 20	45.95000 +0.30	46.35	44.95	46.25	302,132
07 Oct 20	45.65000 +1.50	45.70	43.75	43.95	209,852
06 Oct 20	44.15000 +0.30	44.60	43.70	44.00	206,668
05 Oct 20	43.85000 +0.30	44.25	43.40	43.80	114,048
02 Oct 20	43.55000 +1.05	44.00	42.00	42.05	223,328
01 Oct 20	42.50000 -0.15	43.15	42.00	42.55	127,484
30 Sep 20	42.65000 -0.10	42.90	41.85	42.45	209,580
29 Sep 20	42.75000 -1.00	44.20	41.90	43.50	234,380
28 Sep 20	43.75000 +1.30	43.90	42.20	42.30	245,856
25 Sep 20	42.45000 +0.00	43.30	41.50	42.10	241,760
24 Sep 20	42.45000 -0.25	43.00	41.70	42.50	263,316
23 Sep 20	42.70000 +0.50	43.45	42.25	42.40	193,800
22 Sep 20	42.20000 -0.30	43.50	41.95	42.25	278,240
21 Sep 20	42.50000 -0.05	43.05	42.00	42.45	304,304
18 Sep 20	42.55000 -0.50	43.75	42.55	43.40	628,652
17 Sep 20	43.05000 -0.50	43.85	42.55	43.50	179,072
16 Sep 20	43.55000 -1.40	45.45	43.25	45.45	235,884
15 Sep 20	44.95000 -0.15	46.75	44.50	45.05	416,388
14 Sep 20	45.10000 +3.40	46.10	42.80	43.00	1,068,904
11 Sep 20	41.70000 +1.25	43.00	40.35	40.40	318,220
10 Sep 20	40.45000 -0.95	41.70	39.50	41.50	352,236
09 Sep 20	41.40000 +2.65	42.65	39.50	40.30	414,400
08 Sep 20	38.75000 -1.80	40.85	38.75	40.85	308,224
07 Sep 20	40.55000 +0.20	41.20	40.05	40.30	114,820
04 Sep 20	40.35000 +0.30	41.00	39.70	40.35	285,052
03 Sep 20	40.05000 -2.20	42.50	40.05	42.45	303,720
02 Sep 20	42.25000 +0.70	42.40	41.40	41.40	281,784
01 Sep 20	41.55000 +0.90	42.20	40.55	40.90	214,456
31 Aug 20	40.65000 +0.20	41.00	39.85	40.30	230,396
28 Aug 20	40.45000 +1.05	40.70	38.95	39.65	258,740
27 Aug 20	39.40000 -2.40	41.50	39.30	41.50	223,088
26 Aug 20	41.80000 +0.55	41.80	40.85	41.45	118,828
25 Aug 20	41.25000 -0.50	42.55	40.80	41.95	242,412
24 Aug 20	41.75000 +0.15	42.35	41.50	41.85	125,588
21 Aug 20	41.60000 +0.00	42.50	41.40	42.00	318,516
20 Aug 20	41.60000 +0.30	41.85	40.35	41.05	186,644
19 Aug 20	41.30000 +0.70	41.50	40.40	40.95	179,200
18 Aug 20	40.60000 +0.70	40.75	39.50	40.10	223,368
17 Aug 20	39.90000 +0.30	40.35	39.55	39.65	127,476
14 Aug 20	39.60000 -0.30	40.00	39.40	39.95	141,764
13 Aug 20	39.90000 -0.30	40.90	39.90	40.10	109,208
12 Aug 20	40.20000 -0.60	41.25	39.30	40.75	196,360
11 Aug 20	40.80000 +3.50	41.00	38.35	38.60	346,328
10 Aug 20	37.30000 -0.50	38.20	37.15	38.20	166,552
07 Aug 20	37.80000 -0.20	38.15	36.70	37.70	215,324
06 Aug 20	38.00000 +0.05	38.60	37.70	37.70	122,684
05 Aug 20	37.95000 -0.60	38.55	37.45	38.55	156,932
04 Aug 20	38.55000 -0.45	39.35	38.10	39.35	219,640
03 Aug 20	39.00000 +1.10	39.35	37.90	38.30	177,860
31 Jul 20	37.90000 +1.60	38.35	37.00	37.00	337,256
30 Jul 20	36.30000 -1.85	38.00	35.90	37.90	390,608
29 Jul 20	38.15000 +0.35	38.65	37.50	37.65	228,792
28 Jul 20	37.80000 -1.05	39.25	37.80	38.95	164,820
27 Jul 20	38.85000 +0.85	38.85	38.00	38.35	215,812
24 Jul 20	38.00000 -1.55	39.35	37.35	39.30	480,232
23 Jul 20	39.55000 -1.80	41.65	38.90	41.65	289,972
22 Jul 20	41.35000 +0.30	41.80	40.50	40.95	391,948
21 Jul 20	41.05000 +1.35	41.30	39.30	39.70	707,664
20 Jul 20	39.70000 +0.30	40.15	38.80	39.90	268,008
17 Jul 20	39.40000 +0.80	39.60	38.20	38.70	377,340
16 Jul 20	38.60000 +0.05	40.05	38.20	39.55	497,508
15 Jul 20	38.55000 -0.50	39.70	38.30	39.65	293,192
14 Jul 20	39.05000 -1.25	40.35	39.05	40.35	252,972
13 Jul 20	40.30000 +0.90	40.45	38.90	40.00	376,496
10 Jul 20	39.40000 -1.70	41.30	39.40	40.65	425,160
09 Jul 20	41.10000 -0.40	41.70	40.85	41.50	332,132
08 Jul 20	41.50000 -0.50	42.50	41.15	42.10	496,644
07 Jul 20	42.00000 -0.95	43.00	41.65	42.60	641,032
06 Jul 20	42.95000 +0.95	43.70	41.85	42.90	996,208
03 Jul 20	42.00000 -5.15	44.25	40.65	44.00	2,351,120
02 Jul 20	47.15000 +1.70	47.15	44.60	46.15	647,656
01 Jul 20	45.45000 -0.05	46.95	44.50	46.65	344,264
30 Jun 20	45.50000 +3.25	46.85	43.25	43.50	768,292
29 Jun 20	42.25000 +0.55	43.65	41.75	41.95	274,852
26 Jun 20	41.70000 +0.00	43.15	41.40	41.95	276,668
25 Jun 20	41.70000 -0.35	42.55	41.30	42.20	223,208
24 Jun 20	42.05000 -0.30	43.30	42.05	42.55	142,504
23 Jun 20	42.35000 +0.40	43.30	42.00	42.25	185,300
22 Jun 20	41.95000 -0.45	42.75	41.05	42.00	356,536
19 Jun 20	42.40000 +0.30	42.75	41.20	42.35	276,788
18 Jun 20	42.10000 -1.30	44.00	41.95	43.45	214,132
17 Jun 20	43.40000 +1.15	43.40	41.50	42.65	563,764
16 Jun 20	42.25000 -0.45	43.60	41.75	43.50	373,160
15 Jun 20	42.70000 +0.20	43.10	40.75	41.75	492,344
12 Jun 20	42.50000 +1.50	42.55	39.95	40.20	244,872
11 Jun 20	41.00000 -0.40	41.65	39.80	41.65	298,356
10 Jun 20	41.40000 +1.95	42.30	40.10	40.10	522,528
09 Jun 20	39.45000 +0.25	39.55	38.15	39.55	252,824
08 Jun 20	39.20000 +0.80	39.40	37.30	39.00	557,732
05 Jun 20	38.40000 -0.90	40.10	37.95	40.10	652,928
04 Jun 20	39.30000 +1.80	41.20	37.05	37.65	1,589,460
03 Jun 20	37.50000 +3.05	37.75	35.05	35.70	1,221,844
02 Jun 20	34.45000 +3.20	34.65	31.20	31.90	1,464,052
29 May 20	31.25000 +0.55	31.70	30.55	30.55	318,392
28 May 20	30.70000 +0.45	31.00	30.30	30.35	248,004
27 May 20	30.25000 -0.30	30.90	30.05	30.75	134,508
26 May 20	30.55000 +0.15	30.85	30.05	30.50	219,528
25 May 20	30.40000 +0.40	30.65	29.95	30.00	177,016
22 May 20	30.00000 -0.45	31.00	29.80	31.00	168,224
21 May 20	30.45000 -0.65	31.40	30.15	31.25	100,116
20 May 20	31.10000 -0.30	31.45	30.75	31.35	122,316
19 May 20	31.40000 +0.40	31.60	31.00	31.05	196,744
18 May 20	31.00000 +0.60	31.55	30.90	31.10	268,272
15 May 20	30.40000 +0.15	31.10	30.35	30.50	250,480
14 May 20	30.25000 +0.00	30.95	29.90	30.20	197,544
13 May 20	30.25000 -0.85	31.00	30.10	31.00	153,268
12 May 20	31.10000 +0.20	31.55	30.60	30.90	252,040
11 May 20	30.90000 -0.70	31.85	30.65	31.80	344,392
08 May 20	31.60000 +0.95	31.95	30.65	30.75	763,628
07 May 20	30.65000 +0.70	30.75	30.05	30.05	717,480
06 May 20	29.95000 +1.00	30.70	29.15	29.30	872,292
05 May 20	28.95000 +0.70	29.45	28.50	28.50	313,964
04 May 20	28.25000 -0.40	28.80	27.30	28.80	152,884
30 Apr 20	28.65000 -0.65	29.60	28.65	29.35	334,272
29 Apr 20	29.30000 +0.15	29.60	28.95	29.15	228,672
28 Apr 20	29.15000 +0.15	29.65	28.75	28.90	284,796
27 Apr 20	29.00000 +0.40	29.30	28.75	29.00	540,844
24 Apr 20	28.60000 -0.15	29.30	28.40	28.60	160,004
23 Apr 20	28.75000 -0.90	29.70	28.50	29.40	317,920
22 Apr 20	29.65000 +0.95	30.15	28.60	28.85	408,720
21 Apr 20	28.70000 -0.35	29.10	28.35	29.10	204,960
20 Apr 20	29.05000 -1.45	30.60	29.05	30.60	217,724
17 Apr 20	30.50000 +1.10	30.85	29.55	29.55	378,828
16 Apr 20	29.40000 +0.20	29.85	29.00	29.20	429,792
15 Apr 20	29.20000 +0.00	29.75	28.50	28.95	377,908
14 Apr 20	29.20000 +0.55	29.40	28.10	28.70	450,200
09 Apr 20	28.65000 +0.15	29.15	28.15	28.65	255,288
08 Apr 20	28.50000 -0.35	28.90	27.90	28.15	187,020
07 Apr 20	28.85000 +1.85	29.30	27.35	27.35	778,804
06 Apr 20	27.00000 +0.85	28.05	25.85	27.00	964,256
03 Apr 20	26.15000 -0.45	26.65	25.50	26.45	411,788
02 Apr 20	26.60000 -0.30	27.00	25.45	26.90	401,424
01 Apr 20	26.90000 -0.45	27.55	26.15	26.80	336,692
31 Mar 20	27.35000 +1.60	27.45	26.30	26.50	586,680
30 Mar 20	25.75000 +2.60	25.75	23.00	23.45	319,352
27 Mar 20	23.15000 +0.80	23.80	22.50	22.65	458,596
26 Mar 20	22.35000 +0.00	22.65	21.50	22.60	496,052
25 Mar 20	22.35000 +0.35	23.50	21.20	22.80	408,268
24 Mar 20	22.00000 +0.30	22.80	21.75	22.45	373,204
23 Mar 20	21.70000 +0.35	22.30	21.10	21.35	212,024
20 Mar 20	21.35000 +0.20	22.00	21.25	22.00	419,528
19 Mar 20	21.15000 -1.55	23.00	21.15	22.15	347,236
18 Mar 20	22.70000 -0.90	23.65	22.30	23.15	291,296
17 Mar 20	23.60000 +0.65	24.75	21.90	24.75	423,764
16 Mar 20	22.95000 -2.80	24.60	21.50	24.60	579,196
13 Mar 20	25.75000 +2.35	26.20	23.60	24.00	467,280
12 Mar 20	23.40000 -1.60	24.05	22.40	22.90	448,404
11 Mar 20	25.00000 +0.40	25.60	24.25	24.30	597,592
10 Mar 20	24.60000 -2.40	28.25	24.45	28.00	538,804
09 Mar 20	27.00000 -0.95	28.05	26.00	26.15	443,844
06 Mar 20	27.95000 -0.90	29.25	27.55	28.75	319,844
05 Mar 20	28.85000 -0.90	30.00	28.55	29.80	175,044
04 Mar 20	29.75000 +1.60	29.75	28.45	29.00	284,624
03 Mar 20	28.15000 +0.30	28.90	27.30	28.15	347,548
02 Mar 20	27.85000 +0.35	28.40	26.60	27.55	318,692
28 Feb 20	27.50000 -0.35	28.00	25.70	26.15	526,936
27 Feb 20	27.85000 -0.75	28.55	27.20	28.05	440,576
26 Feb 20	28.60000 -0.25	29.00	27.10	28.80	485,088
25 Feb 20	28.85000 +0.25	29.85	28.60	28.85	454,336
24 Feb 20	28.60000 -0.65	28.90	27.85	28.15	261,920
21 Feb 20	29.25000 -0.80	29.95	28.90	29.85	103,384
20 Feb 20	30.05000 -0.45	30.95	30.05	30.95	139,096
19 Feb 20	30.50000 +0.60	30.95	29.90	30.00	103,100
18 Feb 20	29.90000 -0.35	30.30	29.65	30.25	92,172
17 Feb 20	30.25000 -0.75	31.50	30.10	31.20	138,884
14 Feb 20	31.00000 -0.45	31.60	30.80	31.30	257,332
13 Feb 20	31.45000 +2.10	31.65	28.65	28.95	583,656
12 Feb 20	29.35000 +0.80	29.35	28.00	28.35	228,252
11 Feb 20	28.55000 +0.55	28.90	27.95	27.95	207,396
10 Feb 20	28.00000 +0.00	28.15	27.45	27.75	137,256
07 Feb 20	28.00000 -0.20	28.10	27.65	28.05	94,456
06 Feb 20	28.20000 +0.20	28.35	27.70	28.10	146,580
05 Feb 20	28.00000 +0.40	28.50	27.50	27.65	254,980
04 Feb 20	27.60000 +0.60	27.75	26.90	27.30	177,300
03 Feb 20	27.00000 -0.30	27.55	26.40	27.05	292,832
31 Jan 20	27.30000 +1.20	27.60	26.15	26.15	328,960
30 Jan 20	26.10000 +0.20	26.20	25.05	25.70	128,828
29 Jan 20	25.90000 +0.10	26.15	24.90	25.75	209,884
28 Jan 20	25.80000 +0.05	25.95	24.80	25.50	184,728
27 Jan 20	25.75000 -0.40	25.85	24.65	25.45	194,140
24 Jan 20	26.15000 +0.55	26.40	25.75	26.10	114,764
23 Jan 20	25.60000 -1.90	27.60	25.55	27.55	189,628
22 Jan 20	27.50000 +0.00	27.85	27.25	27.85	90,208
21 Jan 20	27.50000 +0.50	27.85	27.10	27.15	268,844
20 Jan 20	27.00000 -0.05	27.70	26.90	27.05	90,428
17 Jan 20	27.05000 +0.25	27.20	26.60	26.60	91,220
16 Jan 20	26.80000 +0.70	27.60	26.15	26.15	160,312
15 Jan 20	26.10000 -0.35	26.80	25.80	26.40	122,228
14 Jan 20	26.45000 -0.95	27.25	26.25	27.25	169,472
13 Jan 20	27.40000 -0.70	28.50	26.85	28.35	176,736
10 Jan 20	28.10000 +1.55	28.65	26.55	26.65	346,832
09 Jan 20	26.55000 +0.80	26.80	25.80	26.15	348,948
08 Jan 20	25.75000 -0.25	26.00	25.45	25.50	244,032
07 Jan 20	26.00000 +1.50	26.00	24.35	24.35	257,228
06 Jan 20	24.50000 -0.35	25.20	24.00	24.70	138,344
03 Jan 20	24.85000 -0.05	25.05	24.60	25.05	168,708
02 Jan 20	24.90000 +0.40	25.20	24.35	24.35	166,792
30 Dec 19	24.50000 +0.55	24.50	23.70	23.90	51,648
27 Dec 19	23.95000 -0.35	24.25	23.90	24.10	113,000
23 Dec 19	24.30000 +1.00	24.30	23.35	23.45	224,056
20 Dec 19	23.30000 -0.80	24.30	23.05	24.30	195,400
19 Dec 19	24.10000 +0.15	24.40	24.00	24.15	326,128
18 Dec 19	23.95000 +0.35	24.40	23.80	23.95	461,016
17 Dec 19	23.60000 -0.25	24.30	23.50	24.00	335,864
16 Dec 19	23.85000 +2.50	25.05	22.75	22.80	1,354,680
13 Dec 19	21.35000 -1.00	23.15	20.40	22.60	1,121,720
12 Dec 19	22.35000 -0.45	23.25	22.20	22.90	227,788
11 Dec 19	22.80000 -0.40	23.65	22.80	23.35	97,544
10 Dec 19	23.20000 +0.30	23.25	22.45	22.65	177,256
09 Dec 19	22.90000 +0.00	23.55	22.55	22.75	204,676
06 Dec 19	22.90000 +0.05	23.15	22.65	22.75	29,068
05 Dec 19	22.85000 -0.25	23.55	22.75	23.30	61,144
04 Dec 19	23.10000 +1.10	23.30	22.00	22.00	144,080
03 Dec 19	22.00000 -0.50	22.85	21.55	22.65	198,520
02 Dec 19	22.50000 -1.20	23.65	22.30	23.55	203,972
29 Nov 19	23.70000 -0.60	24.35	23.70	24.25	99,972
28 Nov 19	24.30000 -0.10	24.40	23.90	24.40	68,240
27 Nov 19	24.40000 -0.40	24.60	24.10	24.60	169,448
26 Nov 19	24.80000 +0.15	24.80	24.00	24.45	186,996
25 Nov 19	24.65000 +0.20	24.70	24.30	24.35	82,204
22 Nov 19	24.45000 +0.00	24.65	24.15	24.40	81,936
21 Nov 19	24.45000 +0.10	24.60	23.80	24.05	119,036
20 Nov 19	24.35000 +0.10	24.35	23.70	24.20	117,076
19 Nov 19	24.25000 -0.25	24.95	24.00	24.85	103,772
18 Nov 19	24.50000 +0.55	25.35	24.15	24.15	243,272
15 Nov 19	23.95000 +0.80	24.40	23.10	23.10	181,060
14 Nov 19	23.15000 -0.05	23.30	23.10	23.20	62,208
13 Nov 19	23.20000 -0.30	23.35	22.90	23.35	83,784
12 Nov 19	23.50000 -0.05	23.70	23.15	23.35	108,288
11 Nov 19	23.55000 +0.00	24.00	23.50	23.75	68,536
08 Nov 19	23.55000 +0.15	23.75	23.30	23.35	65,972
07 Nov 19	23.40000 +0.00	23.80	23.30	23.65	65,804
06 Nov 19	23.40000 -0.55	23.85	23.40	23.85	57,880
05 Nov 19	23.95000 -0.45	24.50	23.85	24.35	99,760
04 Nov 19	24.40000 -0.80	25.55	24.40	25.55	124,184
01 Nov 19	25.20000 +0.00	25.40	24.70	24.95	79,056
31 Oct 19	25.20000 +0.30	25.55	24.15	25.35	229,608
30 Oct 19	24.90000 -0.15	25.35	24.60	25.25	331,012
29 Oct 19	25.05000 +0.80	25.90	24.05	24.50	212,256
28 Oct 19	24.25000 +0.60	24.45	23.75	23.75	96,588
25 Oct 19	23.65000 -0.25	23.90	23.30	23.90	92,692
24 Oct 19	23.90000 -0.15	24.25	23.30	24.25	200,976
23 Oct 19	24.05000 -0.30	24.75	23.90	24.55	202,856
22 Oct 19	24.35000 +1.45	24.80	22.95	23.00	402,356
21 Oct 19	22.90000 +0.55	23.50	21.90	22.35	307,972
18 Oct 19	22.35000 -0.10	22.55	22.00	22.30	137,744
17 Oct 19	22.45000 +0.35	22.75	21.55	22.00	159,164
16 Oct 19	22.10000 +0.05	22.25	21.35	21.95	227,404
15 Oct 19	22.05000 -0.80	23.25	21.55	23.25	384,248
14 Oct 19	22.85000 -1.00	24.00	22.70	24.00	146,868
11 Oct 19	23.85000 +0.90	24.05	23.25	23.25	416,248
10 Oct 19	22.95000 -0.20	23.45	22.85	23.35	226,268
09 Oct 19	23.15000 +0.30	23.70	22.95	23.25	229,824
08 Oct 19	22.85000 -0.90	24.15	22.75	24.15	267,052
07 Oct 19	23.75000 +1.05	24.05	23.05	23.70	224,604
04 Oct 19	22.70000 -0.60	23.85	22.65	23.10	402,504
02 Oct 19	23.30000 -0.95	24.20	22.70	24.15	805,816
01 Oct 19	24.25000 -0.45	25.15	24.15	24.60	143,932
30 Sep 19	24.70000 -0.50	25.90	24.70	25.25	130,768
27 Sep 19	25.20000 +0.40	25.60	24.80	24.80	220,556
26 Sep 19	24.80000 -0.10	25.30	24.70	25.25	268,640
25 Sep 19	24.90000 -0.45	25.45	24.25	25.45	539,372
24 Sep 19	25.35000 -1.95	27.35	25.35	27.35	846,560
23 Sep 19	27.30000 -0.05	28.10	26.30	27.65	345,700
20 Sep 19	27.35000 -0.65	28.00	27.15	27.85	418,352
19 Sep 19	28.00000 -0.15	28.40	27.55	28.15	282,040
18 Sep 19	28.15000 +0.15	28.35	27.90	27.95	179,064
17 Sep 19	28.00000 -0.35	29.85	27.90	28.60	718,540
16 Sep 19	28.35000 +0.10	29.00	27.75	28.45	627,868
13 Sep 19	28.25000 +0.00	28.50	27.65	28.20	239,264
12 Sep 19	28.25000 -0.50	28.65	28.15	28.65	361,176
11 Sep 19	28.75000 +0.45	28.80	28.20	28.45	290,952
10 Sep 19	28.30000 +0.35	28.75	27.60	27.90	339,864
09 Sep 19	27.95000 +0.25	28.10	27.10	27.55	139,840
06 Sep 19	27.70000 -1.30	28.45	27.35	28.45	220,736
05 Sep 19	29.00000 +0.20	29.50	28.80	28.80	169,220
04 Sep 19	28.80000 +0.55	29.65	28.30	28.85	161,528
03 Sep 19	28.25000 +0.35	29.35	28.00	28.20	285,492
02 Sep 19	27.90000 +0.25	28.80	27.75	27.80	224,188
30 Aug 19	27.65000 +1.25	27.65	26.00	26.45	268,232
29 Aug 19	26.40000 -0.25	26.80	25.55	26.55	115,996
28 Aug 19	26.65000 -0.45	27.05	26.30	27.00	66,932
27 Aug 19	27.10000 +0.75	27.10	26.10	26.45	308,768
26 Aug 19	26.35000 -0.45	26.80	26.20	26.80	181,608
23 Aug 19	26.80000 -0.70	27.65	26.60	27.65	139,264
22 Aug 19	27.50000 +0.25	27.50	26.45	27.15	223,684
21 Aug 19	27.25000 -0.60	27.75	27.05	27.65	135,148
20 Aug 19	27.85000 -0.40	28.70	27.50	28.35	152,260
19 Aug 19	28.25000 +0.45	29.30	28.20	28.50	214,096
16 Aug 19	27.80000 +3.50	28.45	25.75	26.20	719,020
15 Aug 19	24.30000 -0.25	24.70	23.55	24.65	131,900
14 Aug 19	24.55000 -0.15	25.50	24.30	24.95	189,632
13 Aug 19	24.70000 +0.40	24.90	23.35	24.30	167,360
12 Aug 19	24.30000 +0.80	24.95	23.60	23.70	195,992
09 Aug 19	23.50000 -0.25	24.00	23.40	23.95	56,040
08 Aug 19	23.75000 +0.75	23.90	22.95	23.20	153,024
07 Aug 19	23.00000 -0.40	23.35	22.45	23.25	175,788
06 Aug 19	23.40000 -0.35	23.80	23.10	23.60	67,584
05 Aug 19	23.75000 +0.05	23.95	23.10	23.75	152,068
02 Aug 19	23.70000 -1.15	24.90	23.35	24.90	118,792
01 Aug 19	24.85000 +0.05	24.90	24.40	24.65	97,620
31 Jul 19	24.80000 +0.40	25.20	24.30	24.30	147,200
30 Jul 19	24.40000 -0.15	24.65	24.15	24.60	70,460
29 Jul 19	24.55000 -0.25	25.25	24.50	24.90	72,800
26 Jul 19	24.80000 +0.05	25.15	24.75	25.05	34,996
25 Jul 19	24.75000 -0.05	25.05	24.60	25.00	147,832
24 Jul 19	24.80000 +0.95	25.25	24.25	24.30	290,456
23 Jul 19	23.85000 +0.35	23.95	23.00	23.25	75,184
22 Jul 19	23.50000 +0.60	23.50	22.75	23.15	103,172
19 Jul 19	22.90000 +0.40	23.60	22.60	22.90	102,660
18 Jul 19	22.50000 -0.45	23.00	22.20	23.00	68,592
17 Jul 19	22.95000 +0.20	23.40	22.70	22.95	67,576
16 Jul 19	22.75000 -0.35	23.30	22.65	22.90	111,228
15 Jul 19	23.10000 +0.00	23.15	22.55	23.05	85,724
12 Jul 19	23.10000 +0.90	23.20	22.15	22.20	150,612
11 Jul 19	22.20000 -0.50	22.70	22.20	22.55	107,952
10 Jul 19	22.70000 +0.35	23.30	22.30	22.30	145,204
09 Jul 19	22.35000 -0.75	22.80	22.15	22.80	141,024
08 Jul 19	23.10000 -0.50	23.85	22.55	23.45	299,428
05 Jul 19	23.60000 +2.95	23.90	22.20	22.50	497,404
04 Jul 19	20.65000 +0.85	20.65	19.62	19.78	214,816
03 Jul 19	19.80000 +0.56	19.98	19.28	19.40	91,436
02 Jul 19	19.24000 -0.24	19.54	19.20	19.32	24,624
01 Jul 19	19.48000 +0.00	20.10	19.36	19.40	86,060
28 Jun 19	19.48000 +0.58	19.50	18.84	18.98	323,804
27 Jun 19	18.90000 +0.80	19.18	18.32	18.32	140,172
26 Jun 19	18.10000 +0.22	18.18	17.84	17.84	56,704
25 Jun 19	17.88000 +0.00	18.26	17.88	18.00	131,232
24 Jun 19	17.88000 +0.06	18.12	17.60	18.04	142,208
21 Jun 19	17.82000 +0.08	18.20	17.54	17.70	324,500
20 Jun 19	17.74000 +0.34	17.98	17.52	17.58	296,952
19 Jun 19	17.40000 +0.54	17.46	16.82	16.98	335,772
18 Jun 19	16.86000 +0.46	17.00	16.30	16.40	364,220
17 Jun 19	16.40000 -0.10	16.90	16.28	16.28	146,136
14 Jun 19	16.50000 -0.50	16.90	16.48	16.90	69,468
13 Jun 19	17.00000 -0.10	17.10	16.86	17.10	120,544
12 Jun 19	17.10000 -0.48	17.50	17.04	17.48	60,640
11 Jun 19	17.58000 -0.22	17.80	17.56	17.78	134,076
07 Jun 19	17.80000 -0.02	18.10	17.64	17.84	55,212
06 Jun 19	17.82000 -0.48	18.44	17.80	18.30	67,684
05 Jun 19	18.30000 +0.54	18.50	17.82	17.92	109,336
04 Jun 19	17.76000 +0.20	17.78	17.46	17.58	63,668
03 Jun 19	17.56000 -0.18	17.76	17.32	17.38	111,676
31 May 19	17.74000 +0.60	17.74	16.66	17.16	149,864
30 May 19	17.14000 -0.36	17.52	16.92	17.50	101,144
29 May 19	17.50000 -0.86	18.38	17.50	18.38	128,160
28 May 19	18.36000 +0.20	18.36	18.02	18.02	45,848
27 May 19	18.16000 -0.38	18.70	18.00	18.68	93,104
24 May 19	18.54000 -0.02	18.74	18.42	18.70	68,620
23 May 19	18.56000 -1.04	19.74	18.56	19.64	77,964
22 May 19	19.60000 -0.02	19.80	19.48	19.54	60,592
21 May 19	19.62000 -0.10	19.80	19.48	19.60	61,444
20 May 19	19.72000 +0.10	19.88	18.92	19.88	110,664
17 May 19	19.62000 -1.28	21.05	18.90	20.85	335,364
16 May 19	20.90000 +0.75	20.90	20.20	20.20	157,988
15 May 19	20.15000 +0.39	20.35	19.88	19.96	144,724
14 May 19	19.76000 +0.50	19.76	19.32	19.62	155,596
13 May 19	19.26000 +0.38	19.92	18.60	19.34	306,860
10 May 19	18.88000 +0.08	19.34	18.20	18.90	203,404
09 May 19	18.80000 -0.84	19.62	18.34	19.62	135,232
08 May 19	19.64000 +0.58	19.78	19.06	19.08	152,136
07 May 19	19.06000 -0.88	20.30	19.06	20.05	150,392
06 May 19	19.94000 -0.56	20.00	19.80	19.84	76,852
03 May 19	20.50000 +0.15	20.55	20.05	20.30	79,092
02 May 19	20.35000 -0.70	21.05	20.20	21.05	109,688
30 Apr 19	21.05000 -0.25	21.30	21.00	21.10	49,464
29 Apr 19	21.30000 +0.30	21.50	21.00	21.15	73,372
26 Apr 19	21.00000 +0.60	21.00	20.35	20.35	80,544
25 Apr 19	20.40000 -0.40	21.10	20.40	21.10	52,848
24 Apr 19	20.80000 -0.70	21.80	20.75	21.30	93,816
23 Apr 19	21.50000 -0.30	21.90	21.45	21.90	62,740
18 Apr 19	21.80000 +0.00	22.00	21.45	21.95	64,808
17 Apr 19	21.80000 +0.55	21.95	21.20	21.35	126,536
16 Apr 19	21.25000 +0.35	21.55	20.70	20.70	60,228
15 Apr 19	20.90000 -0.25	21.45	20.80	21.35	62,556
12 Apr 19	21.15000 +0.90	21.15	20.10	20.40	114,856
11 Apr 19	20.25000 -0.30	20.90	20.00	20.85	150,900
10 Apr 19	20.55000 +0.50	20.85	20.10	20.35	71,912
09 Apr 19	20.05000 -1.25	21.30	19.90	21.30	289,436
08 Apr 19	21.30000 -0.90	22.10	21.25	22.05	124,924
05 Apr 19	22.20000 -0.55	22.85	22.10	22.70	112,996
04 Apr 19	22.75000 +0.05	22.90	22.30	22.55	169,888
03 Apr 19	22.70000 +1.10	22.80	21.70	22.00	287,920
02 Apr 19	21.60000 -0.30	21.75	21.25	21.75	62,876
01 Apr 19	21.90000 +0.70	22.20	21.20	21.20	143,784
29 Mar 19	21.20000 -0.10	21.50	20.75	21.50	108,436
28 Mar 19	21.30000 +1.05	21.75	20.35	20.40	258,520
27 Mar 19	20.25000 +0.45	20.40	19.90	20.05	72,156
26 Mar 19	19.80000 +0.34	20.45	19.50	19.50	122,936
25 Mar 19	19.46000 -1.44	20.80	19.34	20.75	194,892
22 Mar 19	20.90000 -0.30	21.40	20.75	21.40	249,572
21 Mar 19	21.20000 -0.45	21.75	20.70	21.75	104,864
20 Mar 19	21.65000 -0.90	22.65	21.40	22.65	95,532
19 Mar 19	22.55000 +0.55	22.75	22.15	22.20	181,788
18 Mar 19	22.00000 +0.20	22.15	21.60	21.60	124,720
15 Mar 19	21.80000 +0.00	22.10	21.50	21.90	76,880
14 Mar 19	21.80000 +0.10	22.15	21.55	21.90	166,056
13 Mar 19	21.70000 +0.55	21.85	21.05	21.05	46,996
12 Mar 19	21.15000 -0.35	21.80	21.00	21.70	78,204
11 Mar 19	21.50000 +0.65	21.60	20.80	20.80	61,144
08 Mar 19	20.85000 +0.05	21.05	20.60	20.80	110,812
07 Mar 19	20.80000 -0.60	21.60	20.80	21.60	110,524
06 Mar 19	21.40000 -0.10	21.80	21.20	21.55	205,068
05 Mar 19	21.50000 +0.40	21.50	21.00	21.00	94,012
04 Mar 19	21.10000 +0.70	21.40	20.60	20.60	99,428
01 Mar 19	20.40000 +0.40	20.65	19.94	20.15	73,096
28 Feb 19	20.00000 -0.35	20.25	19.50	20.25	214,740
27 Feb 19	20.35000 -0.45	20.90	20.20	20.90	114,784
26 Feb 19	20.80000 -0.60	21.40	20.65	21.40	96,520
25 Feb 19	21.40000 +0.35	21.40	20.70	21.35	204,696
22 Feb 19	21.05000 +0.55	21.35	20.25	20.40	225,808
21 Feb 19	20.50000 -0.05	20.55	20.30	20.50	183,404
20 Feb 19	20.55000 +0.15	20.70	20.25	20.45	89,212
19 Feb 19	20.40000 +0.70	20.40	19.72	19.90	196,892
18 Feb 19	19.70000 +0.00	20.10	19.64	19.90	59,940
15 Feb 19	19.70000 +0.20	19.88	19.50	19.62	62,412
14 Feb 19	19.50000 +0.08	19.72	19.22	19.36	111,008
13 Feb 19	19.42000 +0.24	19.76	19.26	19.42	82,324
12 Feb 19	19.18000 +0.10	19.44	19.12	19.44	37,252
11 Feb 19	19.08000 +0.48	19.16	18.50	18.70	126,128
08 Feb 19	18.60000 -0.90	19.50	18.26	19.50	275,020
07 Feb 19	19.50000 -0.20	19.88	19.14	19.46	203,412
06 Feb 19	19.70000 +0.10	19.90	19.46	19.60	45,072
05 Feb 19	19.60000 +0.42	19.72	18.90	19.24	134,116
04 Feb 19	19.18000 +0.14	19.30	18.50	19.30	70,252
01 Feb 19	19.04000 -0.12	19.36	19.04	19.20	54,472
31 Jan 19	19.16000 +0.94	19.26	18.42	18.52	207,400
30 Jan 19	18.22000 -0.54	18.60	18.04	18.60	126,428
29 Jan 19	18.76000 -0.48	19.50	18.60	19.10	216,932
28 Jan 19	19.24000 +0.52	19.50	18.48	18.80	254,984
25 Jan 19	18.72000 +0.58	19.40	17.98	17.98	307,432
24 Jan 19	18.14000 +0.22	18.30	17.90	17.90	101,920
23 Jan 19	17.92000 -0.28	18.20	17.66	18.00	64,476
22 Jan 19	18.20000 -0.02	18.24	17.84	18.20	176,496
21 Jan 19	18.22000 +0.18	18.46	17.96	18.00	159,232
18 Jan 19	18.04000 +0.66	18.22	17.40	17.40	82,272
17 Jan 19	17.38000 -0.38	17.82	17.36	17.60	65,176
16 Jan 19	17.76000 -0.02	18.38	17.66	17.94	49,008
15 Jan 19	17.78000 +0.02	18.10	17.46	17.92	91,784
14 Jan 19	17.76000 +0.04	18.00	17.32	18.00	123,556
11 Jan 19	17.72000 -0.30	18.00	17.42	18.00	95,644
10 Jan 19	18.02000 -0.30	18.34	17.82	18.12	114,540
09 Jan 19	18.32000 +0.44	18.94	17.90	17.90	284,748
08 Jan 19	17.88000 +0.68	18.00	17.14	17.26	106,392
07 Jan 19	17.20000 -0.24	17.90	17.10	17.80	133,308
04 Jan 19	17.44000 +0.88	17.50	16.72	16.80	138,492
03 Jan 19	16.56000 -1.24	17.98	16.36	17.98	191,280
02 Jan 19	17.80000 +0.84	17.90	16.50	17.20	137,752
28 Dec 18	16.96000 +1.38	16.98	15.72	15.72	85,744
27 Dec 18	15.58000 -0.08	16.20	15.40	15.90	241,048
21 Dec 18	15.66000 +0.44	15.66	15.02	15.38	295,372
20 Dec 18	15.22000 -1.20	16.20	15.22	16.20	142,672
19 Dec 18	16.42000 -0.02	17.00	16.30	16.40	155,672
18 Dec 18	16.44000 +0.24	16.74	16.00	16.08	177,628
17 Dec 18	16.20000 -0.80	17.00	16.20	17.00	163,040
14 Dec 18	17.00000 -0.82	17.80	16.80	17.80	215,340
13 Dec 18	17.82000 +0.42	18.40	17.28	17.28	273,284
12 Dec 18	17.40000 +1.08	17.42	16.30	16.50	214,564
11 Dec 18	16.32000 +0.00	17.00	16.32	16.34	412,680
10 Dec 18	16.32000 -0.98	18.12	16.30	18.12	280,940
07 Dec 18	17.30000 -0.86	18.62	17.16	18.28	167,880
06 Dec 18	18.16000 -0.76	19.04	17.72	18.76	333,132
05 Dec 18	18.92000 -0.58	19.84	18.88	19.50	60,188
04 Dec 18	19.50000 -1.80	21.45	19.50	21.45	159,100
03 Dec 18	21.30000 -0.35	22.35	21.10	22.25	181,912
30 Nov 18	21.65000 +0.15	21.80	21.35	21.50	126,836
29 Nov 18	21.50000 +0.50	21.75	20.75	21.00	164,800
28 Nov 18	21.00000 +1.06	21.00	20.00	20.30	219,768
27 Nov 18	19.94000 -0.76	20.50	18.60	19.90	1,081,868
26 Nov 18	20.70000 +0.20	20.75	20.25	20.35	154,120
23 Nov 18	20.50000 +1.18	20.75	19.48	19.48	147,848
22 Nov 18	19.32000 +0.30	19.48	18.68	19.18	98,476
21 Nov 18	19.02000 +0.00	19.40	18.64	19.40	110,988
20 Nov 18	19.02000 -0.54	19.56	18.30	19.56	307,876
19 Nov 18	19.56000 -0.94	20.85	19.48	20.65	109,804
16 Nov 18	20.50000 +0.10	20.70	20.05	20.65	79,080
15 Nov 18	20.40000 -0.60	21.10	20.20	20.85	86,368
14 Nov 18	21.00000 +0.10	21.30	20.15	21.05	237,552
13 Nov 18	20.90000 -0.15	21.70	20.55	21.00	169,284
12 Nov 18	21.05000 -1.25	22.45	20.90	22.25	131,904
09 Nov 18	22.30000 +0.00	22.60	21.90	22.15	83,292
08 Nov 18	22.30000 -0.70	23.45	22.15	23.10	129,708
07 Nov 18	23.00000 +0.70	23.00	22.00	22.50	157,076
06 Nov 18	22.30000 -0.25	22.70	21.95	22.70	119,448
05 Nov 18	22.55000 -0.85	23.65	22.50	23.65	191,496
02 Nov 18	23.40000 -0.30	24.70	23.35	24.30	182,336
01 Nov 18	23.70000 +1.20	23.70	22.70	22.75	145,916
31 Oct 18	22.50000 +0.65	22.75	22.35	22.40	206,360
30 Oct 18	21.85000 -0.50	22.50	21.85	22.50	198,844
29 Oct 18	22.35000 +1.45	22.75	21.25	21.30	212,136
26 Oct 18	20.90000 -0.85	22.15	20.50	21.55	189,412
25 Oct 18	21.75000 -1.65	23.55	21.75	23.15	533,404
24 Oct 18	23.40000 +0.30	24.90	23.10	23.40	203,904
23 Oct 18	23.10000 -1.30	24.25	23.10	24.05	133,728
22 Oct 18	24.40000 -0.30	24.95	24.25	24.95	50,716
19 Oct 18	24.70000 -0.85	25.50	24.65	25.50	79,528
18 Oct 18	25.55000 +0.10	25.55	24.90	25.35	128,244
17 Oct 18	25.45000 -0.75	26.30	25.00	26.30	151,972
16 Oct 18	26.20000 +2.80	26.35	23.50	23.50	216,820
15 Oct 18	23.40000 -0.55	23.90	23.25	23.90	110,436
12 Oct 18	23.95000 +0.25	24.40	23.50	24.40	235,100
11 Oct 18	23.70000 -0.35	24.40	23.30	23.45	357,004
10 Oct 18	24.05000 -2.95	27.35	24.05	27.30	590,380
09 Oct 18	27.00000 -0.30	27.80	25.35	27.80	253,152
08 Oct 18	27.30000 -1.75	29.20	27.00	29.00	158,884
05 Oct 18	29.05000 -0.95	30.05	29.05	30.05	143,916
04 Oct 18	30.00000 +0.00	30.45	29.85	30.15	202,580
02 Oct 18	30.00000 +0.05	30.15	29.75	29.90	185,444
01 Oct 18	29.95000 -0.05	30.30	29.85	29.90	85,752
28 Sep 18	30.00000 -0.80	31.05	29.85	31.05	306,600
27 Sep 18	30.80000 +1.95	31.25	29.65	29.85	385,484
26 Sep 18	28.85000 +0.30	28.90	28.50	28.65	89,204
25 Sep 18	28.55000 -0.35	29.00	28.50	29.00	44,452
24 Sep 18	28.90000 +0.40	28.90	28.20	28.50	58,760
21 Sep 18	28.50000 +1.05	28.75	28.10	28.40	153,468
20 Sep 18	27.45000 -0.05	28.40	27.45	27.50	184,468
19 Sep 18	27.50000 +0.25	27.70	27.10	27.60	116,152
18 Sep 18	27.25000 -0.45	28.00	27.15	27.65	137,236
17 Sep 18	27.70000 -1.35	29.50	27.70	29.50	133,480
14 Sep 18	29.05000 -0.95	30.45	28.95	30.45	117,996
13 Sep 18	30.00000 -1.30	31.45	30.00	31.45	178,636
12 Sep 18	31.30000 -1.05	31.80	31.05	31.55	197,024
11 Sep 18	32.35000 +1.35	32.35	30.80	31.35	489,756
10 Sep 18	31.00000 +1.80	31.45	29.40	29.40	342,272
07 Sep 18	29.20000 +0.10	29.30	28.90	28.90	57,764
06 Sep 18	29.10000 -0.25	29.40	28.95	29.40	78,512
05 Sep 18	29.35000 -0.15	29.70	29.15	29.50	113,112
04 Sep 18	29.50000 +0.70	29.65	29.00	29.40	121,220
03 Sep 18	28.80000 -0.15	29.20	28.50	29.15	67,332
31 Aug 18	28.95000 +0.25	28.95	28.50	28.50	85,504
30 Aug 18	28.70000 -0.20	28.85	28.60	28.80	73,632
29 Aug 18	28.90000 +0.15	29.05	28.75	29.00	43,516
28 Aug 18	28.75000 +0.10	29.00	28.60	28.60	122,928
27 Aug 18	28.65000 +0.05	28.85	28.55	28.80	63,324
24 Aug 18	28.60000 -0.65	29.30	28.60	29.10	78,952
23 Aug 18	29.25000 +0.05	29.40	29.00	29.20	65,724
22 Aug 18	29.20000 +0.25	29.30	28.90	29.00	27,484
21 Aug 18	28.95000 +0.25	29.25	28.50	28.50	100,020
20 Aug 18	28.70000 +0.10	28.85	28.40	28.55	89,544
17 Aug 18	28.60000 -0.90	29.50	28.40	29.50	48,712
16 Aug 18	29.50000 +0.10	29.95	29.30	29.70	32,168
15 Aug 18	29.40000 -0.10	29.80	29.10	29.80	106,136
14 Aug 18	29.50000 -0.10	29.85	29.40	29.45	50,044
13 Aug 18	29.60000 +0.40	29.60	28.85	29.60	63,772
10 Aug 18	29.20000 -0.50	29.75	29.15	29.65	74,504
09 Aug 18	29.70000 -0.05	29.95	29.55	29.95	34,596
08 Aug 18	29.75000 -0.25	30.30	29.60	30.30	32,948
07 Aug 18	30.00000 -0.10	30.30	29.90	30.30	60,900
06 Aug 18	30.10000 +0.20	30.10	29.70	30.00	60,068
03 Aug 18	29.90000 +0.30	30.05	29.50	29.55	52,228
02 Aug 18	29.60000 +0.20	29.95	29.40	29.50	60,584
01 Aug 18	29.40000 -0.35	30.10	28.85	30.05	63,908
31 Jul 18	29.75000 -1.05	30.65	29.60	30.55	98,728
30 Jul 18	30.80000 +0.50	30.90	30.00	30.35	49,572
27 Jul 18	30.30000 -0.05	30.50	30.05	30.05	30,176
26 Jul 18	30.35000 +0.35	30.35	30.00	30.05	32,988
25 Jul 18	30.00000 -0.20	30.30	29.50	30.30	78,452
24 Jul 18	30.20000 +0.50	30.45	29.55	29.55	55,856
23 Jul 18	29.70000 +0.00	29.80	29.05	29.50	142,344
20 Jul 18	29.70000 -0.10	29.95	29.35	29.95	45,916
19 Jul 18	29.80000 -0.20	30.00	29.35	30.00	58,632
18 Jul 18	30.00000 -0.25	30.35	29.80	30.30	65,656
17 Jul 18	30.25000 +0.05	30.40	29.95	30.40	34,360
16 Jul 18	30.20000 -0.05	30.60	29.60	30.30	76,944
13 Jul 18	30.25000 +1.05	30.45	29.45	29.50	142,372
12 Jul 18	29.20000 +0.15	29.35	28.85	29.35	70,012
11 Jul 18	29.05000 -0.65	29.80	28.85	29.60	181,264
10 Jul 18	29.70000 +0.80	29.85	28.80	29.45	177,628
09 Jul 18	28.90000 +1.10	28.95	27.90	27.90	220,660
06 Jul 18	27.80000 +0.60	28.05	27.15	27.15	105,936
05 Jul 18	27.20000 +0.45	27.30	26.45	26.45	140,424
04 Jul 18	26.75000 -0.25	27.00	26.50	27.00	104,436
03 Jul 18	27.00000 +1.00	27.00	26.55	26.65	153,336
02 Jul 18	26.00000 -0.95	26.85	25.90	26.85	160,572
29 Jun 18	26.95000 +0.80	27.10	26.05	26.20	148,360
28 Jun 18	26.15000 -1.35	27.40	25.50	27.30	305,728
27 Jun 18	27.50000 -0.60	28.40	27.25	28.15	193,440
26 Jun 18	28.10000 +0.00	28.90	27.95	28.05	117,860
25 Jun 18	28.10000 -1.40	29.65	28.10	29.65	359,200
22 Jun 18	29.50000 +0.90	29.80	28.45	28.45	151,068
21 Jun 18	28.60000 -0.40	29.00	28.50	29.00	103,972
20 Jun 18	29.00000 -0.15	29.55	28.80	29.00	107,204
19 Jun 18	29.15000 -0.25	29.40	28.45	28.70	172,052
18 Jun 18	29.40000 +0.15	29.40	28.00	29.00	285,068
15 Jun 18	29.25000 -1.20	30.50	29.10	30.25	277,216
14 Jun 18	30.45000 +0.05	30.80	30.15	30.35	126,972
13 Jun 18	30.40000 -0.45	31.20	30.15	30.80	208,384
12 Jun 18	30.85000 -0.20	31.15	30.45	31.15	213,196
11 Jun 18	31.05000 +0.15	31.25	30.60	30.90	185,060
08 Jun 18	30.90000 -0.90	32.10	30.75	31.50	143,388
07 Jun 18	31.80000 -0.15	32.00	31.35	31.80	148,832
06 Jun 18	31.95000 +0.05	32.20	31.50	31.90	96,672
05 Jun 18	31.90000 -0.10	32.20	31.50	31.85	120,904
04 Jun 18	32.00000 +0.50	32.15	31.30	31.55	208,712
01 Jun 18	31.50000 +0.40	32.05	30.95	31.40	388,200
31 May 18	31.10000 -0.95	32.15	30.15	32.05	1,000,208
30 May 18	32.05000 -0.45	32.70	31.85	32.30	107,380
29 May 18	32.50000 -0.35	33.00	31.90	32.50	181,208
28 May 18	32.85000 -0.75	34.15	32.85	33.60	85,624
25 May 18	33.60000 +0.35	34.20	33.00	33.40	183,108
24 May 18	33.25000 -0.80	34.60	31.70	33.95	257,148
23 May 18	34.05000 -1.75	35.50	33.90	35.45	143,508
22 May 18	35.80000 +1.00	36.00	34.75	34.95	146,168
18 May 18	34.80000 +0.00	34.95	34.30	34.65	302,480
17 May 18	34.80000 +0.25	34.90	34.25	34.75	260,860
16 May 18	34.55000 +0.45	34.65	34.05	34.20	133,156
15 May 18	34.10000 -0.10	34.20	33.75	33.95	430,008
14 May 18	34.20000 -0.30	34.80	33.35	34.60	284,408
11 May 18	34.50000 -0.30	34.80	33.65	34.60	160,076
10 May 18	34.80000 +0.10	34.80	34.35	34.50	91,532
09 May 18	34.70000 -0.35	35.05	34.30	35.05	156,332
08 May 18	35.05000 -0.05	35.10	34.15	35.10	146,164
07 May 18	35.10000 +1.50	35.10	32.80	33.95	225,204
04 May 18	33.60000 +0.75	34.25	32.75	33.00	257,356
03 May 18	32.85000 +0.85	33.60	31.70	31.70	166,228
02 May 18	32.00000 +0.85	32.15	31.05	31.35	167,968
30 Apr 18	31.15000 +0.15	31.85	31.10	31.25	73,048
27 Apr 18	31.00000 +1.00	31.20	29.80	29.80	123,212
26 Apr 18	30.00000 -0.80	31.10	29.90	31.00	54,328
25 Apr 18	30.80000 -1.05	31.55	29.60	31.55	133,824
24 Apr 18	31.85000 +0.65	31.85	31.05	31.25	224,940
23 Apr 18	31.20000 +0.20	31.20	30.30	31.15	126,912
20 Apr 18	31.00000 +0.00	31.15	30.65	31.15	70,472
19 Apr 18	31.00000 +0.10	31.15	30.50	30.75	119,208
18 Apr 18	30.90000 +0.90	31.40	29.70	29.75	232,492
17 Apr 18	30.00000 +0.50	30.10	29.30	29.80	117,524
16 Apr 18	29.50000 -0.30	30.00	28.85	29.90	133,136
13 Apr 18	29.80000 +0.65	29.95	28.90	29.10	179,256
12 Apr 18	29.15000 +0.20	29.45	28.45	28.85	205,084
11 Apr 18	28.95000 +0.25	29.25	28.10	29.00	99,284
10 Apr 18	28.70000 -0.10	29.20	28.50	29.00	17,896
09 Apr 18	28.80000 +0.30	29.50	28.45	28.55	126,600
06 Apr 18	28.50000 -0.15	28.70	28.25	28.40	31,496
05 Apr 18	28.65000 +0.95	28.70	27.70	27.80	131,596
04 Apr 18	27.70000 +0.10	29.35	27.25	28.00	158,284
03 Apr 18	27.60000 -0.15	27.95	26.85	27.85	75,824
29 Mar 18	27.75000 +0.65	27.75	27.10	27.20	68,012
28 Mar 18	27.10000 -1.60	28.25	26.70	28.25	196,492
27 Mar 18	28.70000 +1.15	28.95	27.60	27.75	132,792
26 Mar 18	27.55000 +0.10	28.10	27.15	27.65	130,612
23 Mar 18	27.45000 -0.60	27.90	26.80	27.90	244,392
22 Mar 18	28.05000 -1.00	29.00	27.65	29.00	78,960
21 Mar 18	29.05000 -0.05	29.25	28.65	29.10	41,708
20 Mar 18	29.10000 +0.20	29.10	28.20	28.85	88,652
19 Mar 18	28.90000 -0.80	29.75	28.75	29.55	84,308
16 Mar 18	29.70000 -0.35	30.00	29.40	30.00	48,288
15 Mar 18	30.05000 +0.10	30.25	29.70	29.80	81,252
14 Mar 18	29.95000 -0.20	30.85	29.80	29.90	89,988
13 Mar 18	30.15000 -1.30	31.70	29.80	31.35	131,888
12 Mar 18	31.45000 +0.90	31.50	30.80	30.90	169,292
09 Mar 18	30.55000 -0.10	30.85	30.15	30.85	72,120
08 Mar 18	30.65000 +0.15	30.70	30.00	30.55	103,284
07 Mar 18	30.50000 +1.35	30.90	29.45	29.45	220,960
06 Mar 18	29.15000 +0.75	29.35	28.15	28.75	127,692
05 Mar 18	28.40000 +1.35	28.70	27.25	27.25	75,820
02 Mar 18	27.05000 -1.80	28.55	26.90	28.55	153,972
01 Mar 18	28.85000 -0.75	29.65	28.20	29.65	186,924
28 Feb 18	29.60000 +1.10	29.60	28.30	28.45	179,188
27 Feb 18	28.50000 -0.20	29.00	28.05	29.00	121,332
26 Feb 18	28.70000 +1.00	28.95	27.65	27.65	181,480
23 Feb 18	27.70000 +0.00	27.85	27.40	27.60	44,672
22 Feb 18	27.70000 -0.30	28.15	27.20	28.15	98,220
21 Feb 18	28.00000 +0.50	28.50	27.10	27.35	163,528
20 Feb 18	27.50000 +0.05	27.70	27.20	27.30	101,664
19 Feb 18	27.45000 +0.15	27.60	26.95	27.60	75,544
16 Feb 18	27.30000 -0.45	28.00	26.80	27.75	92,744
15 Feb 18	27.75000 +1.15	27.95	26.80	26.80	95,872
14 Feb 18	26.60000 -1.35	28.00	25.85	27.85	268,812
13 Feb 18	27.95000 -0.20	28.35	27.70	28.25	71,748
12 Feb 18	28.15000 -0.30	28.85	27.80	28.70	89,532
09 Feb 18	28.45000 -0.25	29.00	27.75	28.25	265,272
08 Feb 18	28.70000 -0.95	29.50	28.35	29.50	149,936
07 Feb 18	29.65000 +1.30	29.65	28.40	28.50	193,896
06 Feb 18	28.35000 -0.75	28.45	27.35	27.50	322,432
05 Feb 18	29.10000 -0.45	29.15	27.60	28.95	262,676
02 Feb 18	29.55000 -1.10	30.55	28.70	30.35	184,648
01 Feb 18	30.65000 +0.55	31.00	29.85	30.40	192,868
31 Jan 18	30.10000 +0.15	30.85	29.55	30.60	157,028
30 Jan 18	29.95000 -1.55	31.50	28.50	31.50	321,224
29 Jan 18	31.50000 +0.00	31.60	31.20	31.60	152,724
26 Jan 18	31.50000 -0.20	32.70	31.45	31.50	157,240
25 Jan 18	31.70000 +0.30	32.10	31.00	31.35	175,628
24 Jan 18	31.40000 -0.60	31.70	31.25	31.70	139,004
23 Jan 18	32.00000 +0.00	32.10	31.05	32.10	291,280
22 Jan 18	32.00000 +0.00	32.10	31.35	32.10	227,004
19 Jan 18	32.00000 +1.35	32.45	30.60	30.60	399,020
18 Jan 18	30.65000 +0.15	30.65	30.30	30.50	211,360
17 Jan 18	30.50000 -0.05	30.60	29.70	30.25	281,224
16 Jan 18	30.55000 +1.20	31.30	29.40	29.55	234,432
15 Jan 18	29.35000 -1.05	30.35	28.90	30.30	229,272
12 Jan 18	30.40000 -0.85	31.55	27.60	31.45	581,268
11 Jan 18	31.25000 -1.95	33.50	30.95	33.45	215,484
10 Jan 18	33.20000 +0.90	33.20	32.15	32.15	118,540
09 Jan 18	32.30000 +0.65	32.30	31.75	31.75	129,316
08 Jan 18	31.65000 +0.35	31.65	31.25	31.45	123,840
05 Jan 18	31.30000 -0.20	31.50	30.95	31.45	107,588
04 Jan 18	31.50000 +0.30	31.50	30.80	31.05	107,444
03 Jan 18	31.20000 +0.45	31.40	30.55	30.55	73,068
02 Jan 18	30.75000 +0.10	31.35	30.45	30.75	137,260
29 Dec 17	30.64500 -0.41	31.08	30.00	31.08	91,596
28 Dec 17	31.05500 -0.90	32.00	30.43	32.00	209,140
27 Dec 17	31.96000 +0.92	32.16	31.04	31.15	133,856
22 Dec 17	31.03500 +0.49	31.40	30.35	30.50	240,360
21 Dec 17	30.55000 +0.15	30.80	30.00	30.16	282,152
20 Dec 17	30.40000 -1.18	31.99	30.00	31.89	202,760
19 Dec 17	31.57500 -0.83	32.74	30.95	32.44	312,336
18 Dec 17	32.40000 +1.91	32.48	30.70	30.72	295,652
15 Dec 17	30.49000 +0.29	30.49	29.92	30.30	210,020
14 Dec 17	30.20000 -0.28	30.64	28.75	30.51	528,540
13 Dec 17	30.48000 +1.68	30.48	28.74	28.81	201,164
12 Dec 17	28.80000 -0.50	29.26	28.67	29.02	229,708
11 Dec 17	29.29500 +0.75	29.65	28.45	29.07	383,532
08 Dec 17	28.55000 +1.09	28.84	27.57	27.57	297,716
07 Dec 17	27.46000 +0.30	27.66	27.02	27.16	154,060
06 Dec 17	27.16000 +0.06	27.25	26.58	27.10	112,248
05 Dec 17	27.10000 +0.05	27.25	26.77	27.00	146,936
04 Dec 17	27.05000 +0.98	27.25	26.06	26.30	256,520
01 Dec 17	26.07000 +0.15	26.08	25.21	25.95	197,820
30 Nov 17	25.92500 -0.09	26.13	25.51	25.56	278,712
29 Nov 17	26.01500 -0.13	26.56	25.81	26.45	375,924
28 Nov 17	26.14000 +0.19	26.66	25.74	26.17	348,104
27 Nov 17	25.95000 +0.98	26.11	24.95	25.00	383,908
24 Nov 17	24.97000 +0.12	25.00	24.68	24.92	124,052
23 Nov 17	24.85000 +0.35	24.92	24.42	24.50	111,592
22 Nov 17	24.50000 -0.02	25.15	24.00	24.82	281,860
21 Nov 17	24.52500 -0.38	25.47	24.50	24.90	140,764
20 Nov 17	24.90000 +1.21	24.90	23.75	23.83	373,236
17 Nov 17	23.69000 +0.69	24.29	22.94	23.27	179,852
16 Nov 17	23.00000 +0.43	23.00	22.42	22.42	66,928
15 Nov 17	22.56500 -0.18	22.83	22.19	22.83	114,404
14 Nov 17	22.74500 +0.09	23.10	22.58	22.92	86,836
13 Nov 17	22.66000 +0.27	23.24	22.40	22.41	145,396
10 Nov 17	22.38500 -0.39	22.84	22.13	22.63	138,460
09 Nov 17	22.77500 -0.69	23.88	22.61	23.75	210,464
08 Nov 17	23.47000 -0.33	23.86	23.32	23.86	90,392
07 Nov 17	23.80000 +0.05	23.95	23.47	23.95	103,724
06 Nov 17	23.74500 +0.25	24.09	23.72	23.85	199,124
03 Nov 17	23.50000 -0.42	24.00	23.30	24.00	130,976
02 Nov 17	23.91500 +0.04	24.10	23.81	23.94	127,252
01 Nov 17	23.87500 +0.44	24.08	23.30	23.58	179,992
30 Oct 17	23.43000 -0.39	23.90	22.59	23.88	251,024
27 Oct 17	23.82000 +0.10	24.43	23.58	23.69	232,300
26 Oct 17	23.71500 -0.25	23.84	23.46	23.84	140,792
25 Oct 17	23.96500 +0.07	24.44	23.26	24.00	283,468
24 Oct 17	23.90000 +0.18	24.02	23.31	23.66	334,928
23 Oct 17	23.71500 +1.42	23.75	22.33	22.35	635,596
20 Oct 17	22.30000 +0.70	22.35	21.44	21.80	341,924
19 Oct 17	21.60000 -0.49	22.18	21.07	22.17	295,880
18 Oct 17	22.09000 +0.03	22.20	21.89	22.20	153,636
17 Oct 17	22.05500 -0.34	22.60	21.85	22.50	202,040
16 Oct 17	22.40000 +0.38	22.57	22.07	22.24	194,660
13 Oct 17	22.02500 -0.83	22.80	21.88	22.80	360,700
12 Oct 17	22.85000 +0.26	23.00	22.60	22.75	247,592
11 Oct 17	22.59500 +0.62	23.17	22.17	22.62	643,068
10 Oct 17	21.97500 +0.35	22.09	21.60	21.72	420,440
09 Oct 17	21.63000 +0.85	21.63	20.77	20.91	549,756
06 Oct 17	20.77500 +0.17	20.90	20.56	20.60	243,012
05 Oct 17	20.60000 -0.10	20.81	20.44	20.81	356,780
04 Oct 17	20.70000 +0.28	20.82	20.39	20.45	670,432
02 Oct 17	20.42000 +0.12	20.59	20.30	20.50	274,632
29 Sep 17	20.30000 +0.00	20.50	20.20	20.41	274,788
28 Sep 17	20.30000 -0.10	20.58	20.25	20.40	311,252
27 Sep 17	20.40000 -0.02	20.76	20.25	20.37	166,608
26 Sep 17	20.41500 -0.48	21.13	20.36	21.13	342,880
25 Sep 17	20.90000 +0.54	21.00	20.51	20.51	323,560
22 Sep 17	20.36000 +0.11	20.50	20.18	20.42	209,132
21 Sep 17	20.25000 -0.05	20.34	19.82	20.16	110,384
20 Sep 17	20.30000 -0.01	20.55	20.10	20.50	133,004
19 Sep 17	20.30500 +0.99	20.44	19.25	19.49	203,816
18 Sep 17	19.32000 +0.32	19.41	18.90	18.90	104,060
15 Sep 17	19.00000 +0.01	19.00	18.90	18.99	81,764
14 Sep 17	18.98500 -0.01	19.00	18.41	18.99	141,528
13 Sep 17	19.00000 -0.05	19.30	18.95	19.10	51,772
12 Sep 17	19.05000 +0.58	19.30	18.35	18.35	259,388
11 Sep 17	18.46500 +0.34	18.55	18.00	18.00	90,292
08 Sep 17	18.13000 -0.09	18.34	18.10	18.30	34,756
07 Sep 17	18.21500 +0.07	18.43	18.03	18.18	52,660
06 Sep 17	18.15000 -0.10	18.25	17.85	18.25	117,940
05 Sep 17	18.24500 +0.35	18.86	18.05	18.05	300,544
04 Sep 17	17.89500 +0.09	18.05	17.81	17.89	39,584
01 Sep 17	17.80500 +0.28	18.06	17.62	17.82	79,900
31 Aug 17	17.52500 -0.10	18.00	17.50	17.69	89,548
30 Aug 17	17.62000 +0.66	17.86	17.40	17.66	105,488
29 Aug 17	16.96000 -0.42	17.31	16.89	17.21	56,112
28 Aug 17	17.38000 +0.80	17.45	16.48	16.59	45,972
25 Aug 17	16.58500 +0.66	16.67	16.00	16.00	90,220
24 Aug 17	15.92000 -0.11	16.06	15.81	15.89	7,188
23 Aug 17	16.03000 +0.13	16.11	15.86	16.02	29,384
22 Aug 17	15.90500 +0.05	15.95	15.89	15.89	8,596
21 Aug 17	15.86000 +0.14	15.96	15.20	15.61	142,080
18 Aug 17	15.71500 -0.17	16.08	15.66	16.08	17,200
17 Aug 17	15.88500 -0.15	15.99	15.89	15.99	8,780
16 Aug 17	16.03000 -0.02	16.08	16.01	16.02	3,908
15 Aug 17	16.05000 -0.24	16.44	16.03	16.44	18,064
14 Aug 17	16.29000 +0.32	16.39	15.88	15.88	25,700
11 Aug 17	15.97500 -0.42	16.41	15.66	16.31	84,356
10 Aug 17	16.40000 -0.60	17.00	16.40	17.00	41,736
09 Aug 17	17.00000 +0.23	17.00	16.57	16.85	74,324
08 Aug 17	16.77000 -0.06	16.81	16.71	16.81	25,720
07 Aug 17	16.82500 +0.18	16.83	16.61	16.75	12,100
04 Aug 17	16.65000 +0.08	16.73	16.65	16.72	15,828
03 Aug 17	16.56500 -0.09	16.72	16.57	16.69	9,492
02 Aug 17	16.66000 -0.23	16.81	16.66	16.79	16,548
01 Aug 17	16.89000 +0.24	16.89	16.64	16.80	26,536
31 Jul 17	16.64500 -0.22	17.02	16.65	17.00	46,224
28 Jul 17	16.86500 +0.03	16.99	16.70	16.80	87,456
27 Jul 17	16.83000 +0.05	16.97	16.78	16.78	55,880
26 Jul 17	16.78500 +0.10	16.89	16.70	16.84	51,732
25 Jul 17	16.68500 +0.12	16.88	16.51	16.51	66,676
24 Jul 17	16.56500 +0.07	16.67	16.47	16.53	31,268
21 Jul 17	16.50000 -0.20	16.74	16.35	16.74	24,064
20 Jul 17	16.70000 -0.10	16.90	16.70	16.90	14,460
19 Jul 17	16.80000 +0.17	16.90	16.65	16.78	29,360
18 Jul 17	16.62500 +0.32	16.77	16.30	16.30	73,668
17 Jul 17	16.30500 -0.11	16.50	16.27	16.50	7,232
14 Jul 17	16.42000 -0.13	16.60	16.27	16.55	51,436
13 Jul 17	16.55000 -0.05	16.63	16.35	16.57	80,312
12 Jul 17	16.60000 -0.36	16.88	16.60	16.88	10,260
10 Jul 17	16.96500 -0.03	17.00	16.89	16.99	4,632
07 Jul 17	17.00000 +0.13	17.12	16.75	16.80	56,300
06 Jul 17	16.87000 -0.33	17.18	16.85	17.18	32,728
05 Jul 17	17.20000 -0.30	17.42	17.20	17.26	17,548
04 Jul 17	17.49500 -0.48	17.80	17.16	17.74	51,644
03 Jul 17	17.98000 +1.04	18.00	16.94	16.94	70,596
30 Jun 17	16.94000 +0.09	16.94	16.34	16.85	96,944
29 Jun 17	16.85000 -0.02	16.99	16.85	16.99	20,568
28 Jun 17	16.87000 -0.30	17.18	16.86	17.18	28,176
27 Jun 17	17.16500 +0.12	17.20	17.10	17.20	28,992
26 Jun 17	17.04500 -0.34	17.35	17.02	17.35	36,784
23 Jun 17	17.38500 +0.02	17.50	17.31	17.40	25,928
22 Jun 17	17.36000 -0.14	17.50	17.33	17.40	25,872
21 Jun 17	17.50500 -0.22	17.95	17.40	17.95	53,160
20 Jun 17	17.72000 -0.23	18.08	17.70	17.95	112,876
19 Jun 17	17.95000 +0.18	17.95	17.65	17.83	61,528
16 Jun 17	17.77000 +0.07	18.13	17.70	17.70	111,256
15 Jun 17	17.70000 -0.24	18.00	17.69	18.00	104,392
14 Jun 17	17.94000 +0.60	18.01	17.36	17.36	134,232
13 Jun 17	17.34500 +0.30	17.38	17.00	17.16	130,460
12 Jun 17	17.04500 -0.17	17.30	16.90	17.30	88,216
09 Jun 17	17.22000 +0.02	17.30	17.13	17.30	34,796
08 Jun 17	17.20000 +0.02	17.30	17.11	17.14	72,316
07 Jun 17	17.18500 -0.61	17.75	16.95	17.71	99,396
06 Jun 17	17.80000 -0.47	18.50	17.80	18.32	121,144
02 Jun 17	18.27000 -0.15	18.40	18.20	18.40	32,596
01 Jun 17	18.42500 -0.07	18.58	18.19	18.50	36,956
31 May 17	18.49500 -0.01	18.65	18.14	18.60	79,796
30 May 17	18.51000 +0.16	18.58	18.40	18.50	78,928
29 May 17	18.35500 +0.29	18.44	18.00	18.00	45,184
26 May 17	18.06500 -0.15	18.25	18.00	18.22	14,428
25 May 17	18.22000 -0.17	18.49	18.14	18.16	56,036
24 May 17	18.38500 +0.01	18.54	17.74	18.54	127,428
23 May 17	18.38000 +0.38	18.57	18.00	18.00	138,596
22 May 17	18.00000 +0.13	18.10	17.80	17.86	34,172
19 May 17	17.87000 +0.45	18.05	17.40	17.41	80,700
18 May 17	17.41500 -0.09	17.47	16.67	17.20	127,776
17 May 17	17.50500 -0.50	18.07	17.30	18.06	163,584
16 May 17	18.00000 +0.67	18.40	17.34	17.60	283,504
15 May 17	17.33500 +0.33	17.55	16.90	17.07	155,672
12 May 17	17.00000 +0.19	17.05	16.53	16.80	120,992
11 May 17	16.80500 +0.20	17.10	16.56	16.90	150,452
10 May 17	16.60000 +1.85	16.68	14.75	14.75	399,468
09 May 17	14.75000 +0.23	14.75	14.52	14.58	32,176
08 May 17	14.52000 +0.02	14.60	14.44	14.50	26,732
05 May 17	14.50000 -0.01	14.69	14.43	14.52	39,140
04 May 17	14.51000 -0.07	14.66	14.43	14.50	31,712
03 May 17	14.58000 +0.07	14.60	14.45	14.51	37,616
02 May 17	14.51000 -0.15	14.55	14.33	14.36	49,468
28 Apr 17	14.66000 +0.15	14.66	14.52	14.63	14,500
27 Apr 17	14.51000 +0.15	14.78	14.40	14.40	115,828
26 Apr 17	14.36000 -0.06	14.45	14.25	14.33	81,288
25 Apr 17	14.42000 -0.17	14.74	14.39	14.55	76,568
24 Apr 17	14.59000 +0.06	14.79	14.45	14.60	56,216
21 Apr 17	14.53500 -0.10	14.80	14.53	14.74	40,776
20 Apr 17	14.63500 +0.03	14.85	14.64	14.82	14,256
19 Apr 17	14.60500 -0.34	14.80	14.60	14.80	6,332
18 Apr 17	14.94500 +0.23	14.97	14.75	14.97	20,596
13 Apr 17	14.71000 -0.10	14.89	14.70	14.80	22,800
12 Apr 17	14.81000 +0.06	14.90	14.66	14.66	24,040
11 Apr 17	14.75000 +0.03	14.92	14.59	14.70	66,328
10 Apr 17	14.72000 +0.13	14.78	14.52	14.70	70,344
07 Apr 17	14.59500 -0.05	14.70	14.51	14.64	53,212
06 Apr 17	14.65000 +0.01	14.80	14.60	14.60	58,992
05 Apr 17	14.63500 -0.07	14.85	14.59	14.85	50,604
04 Apr 17	14.71000 -0.09	14.94	14.61	14.90	83,072
03 Apr 17	14.80000 +0.02	15.09	14.75	14.88	173,356
31 Mar 17	14.78500 +0.18	15.10	14.65	15.00	121,076
30 Mar 17	14.60000 +0.05	14.78	14.51	14.72	29,948
29 Mar 17	14.55500 -0.14	14.89	14.50	14.80	57,000
28 Mar 17	14.70000 +0.33	14.73	14.35	14.35	71,628
27 Mar 17	14.37000 +0.17	14.50	14.20	14.20	17,640
24 Mar 17	14.20000 -0.11	14.68	14.20	14.31	50,808
23 Mar 17	14.31000 +0.31	14.31	14.03	14.10	18,688
22 Mar 17	14.00000 -0.69	14.49	14.00	14.49	89,068
21 Mar 17	14.68500 -0.21	14.95	14.40	14.95	46,948
20 Mar 17	14.90000 +0.02	15.05	14.80	15.00	69,100
17 Mar 17	14.87500 -0.18	15.05	14.88	15.05	8,956
16 Mar 17	15.05000 +0.21	15.09	14.79	14.86	38,740
15 Mar 17	14.84000 -0.15	15.15	14.84	15.02	18,988
14 Mar 17	14.99000 -0.21	15.22	14.99	15.22	2,936
13 Mar 17	15.20000 +0.23	15.20	14.98	15.10	12,868
10 Mar 17	14.97000 -0.13	15.20	14.95	15.20	4,280
09 Mar 17	15.09500 +0.01	15.18	14.91	15.18	3,188
08 Mar 17	15.09000 +0.07	15.18	14.85	14.99	73,996
07 Mar 17	15.02500 -0.23	15.26	15.00	15.20	24,464
06 Mar 17	15.25000 -0.15	15.49	15.10	15.49	19,852
03 Mar 17	15.40500 -0.15	15.60	15.18	15.55	38,480
02 Mar 17	15.55000 -0.15	15.73	15.55	15.70	61,452
01 Mar 17	15.70000 +0.60	15.94	15.26	15.29	234,124
28 Feb 17	15.10000 +0.10	15.29	14.85	15.00	128,232
27 Feb 17	15.00000 +0.00	15.15	14.90	15.15	26,840
24 Feb 17	15.00000 +0.09	15.03	14.80	14.99	139,696
23 Feb 17	14.91000 +0.00	14.98	14.85	14.85	20,324
22 Feb 17	14.91000 -0.13	15.01	14.82	15.00	18,636
21 Feb 17	15.04000 +0.03	15.08	14.93	15.04	40,456
20 Feb 17	15.00500 -0.09	15.20	15.00	15.20	34,544
17 Feb 17	15.09000 +0.09	15.20	14.65	14.95	82,300
16 Feb 17	15.00500 +0.40	15.10	14.65	14.74	92,140
15 Feb 17	14.60500 -0.28	14.98	14.60	14.98	24,608
14 Feb 17	14.88000 +0.34	14.97	14.40	14.40	36,128
13 Feb 17	14.54500 -0.04	14.81	14.45	14.51	22,464
10 Feb 17	14.58500 -0.33	15.10	14.59	15.10	35,864
09 Feb 17	14.91500 +0.39	15.10	14.45	14.80	85,216
08 Feb 17	14.53000 -0.25	15.03	14.43	15.00	44,424
07 Feb 17	14.78000 +0.51	14.80	14.01	14.02	124,908
06 Feb 17	14.27000 +0.57	14.30	13.60	13.75	126,600
03 Feb 17	13.70000 +0.23	13.84	13.37	13.55	79,204
02 Feb 17	13.47000 +0.10	13.60	13.38	13.40	22,144
01 Feb 17	13.37000 -0.03	13.54	13.26	13.28	8,128
31 Jan 17	13.39500 -0.32	13.53	13.40	13.52	18,996
30 Jan 17	13.71500 -0.14	13.85	13.59	13.85	10,284
27 Jan 17	13.86000 +0.26	13.86	13.60	13.60	15,840
26 Jan 17	13.60000 -0.20	13.90	13.60	13.90	74,124
25 Jan 17	13.80000 +0.05	13.95	13.80	13.88	25,492
24 Jan 17	13.75500 +0.00	13.83	13.70	13.78	17,320
23 Jan 17	13.75500 -0.03	13.94	13.69	13.85	37,320
20 Jan 17	13.78500 -0.02	13.90	13.78	13.80	4,228
19 Jan 17	13.80000 -0.09	13.85	13.80	13.85	2,812
18 Jan 17	13.88500 -0.01	13.89	13.76	13.80	10,472
17 Jan 17	13.89000 +0.08	13.90	13.76	13.90	5,356
16 Jan 17	13.81000 +0.15	13.90	13.73	13.88	20,724
13 Jan 17	13.66500 -0.09	13.98	13.63	13.65	12,492
12 Jan 17	13.75000 -0.13	14.02	13.73	13.76	21,928
11 Jan 17	13.88000 +0.16	13.89	13.70	13.77	31,392
10 Jan 17	13.72000 -0.01	13.78	13.64	13.75	18,052
09 Jan 17	13.73500 +0.11	13.85	13.65	13.81	40,480
06 Jan 17	13.62000 -0.11	13.88	13.61	13.63	25,900
05 Jan 17	13.73000 -0.02	13.86	13.63	13.80	29,308
04 Jan 17	13.75000 -0.06	13.84	13.56	13.56	19,672
03 Jan 17	13.80500 +0.06	13.90	13.54	13.78	63,492
02 Jan 17	13.75000 +0.12	13.75	13.18	13.18	35,668
30 Dec 16	13.63000 +0.15	13.78	13.35	13.77	55,676
29 Dec 16	13.48500 -0.06	13.65	13.44	13.60	23,532
28 Dec 16	13.54000 +0.05	13.60	13.38	13.58	15,524
27 Dec 16	13.49500 +0.48	13.53	13.10	13.20	42,000
23 Dec 16	13.01000 -0.19	13.35	13.01	13.20	56,940
22 Dec 16	13.20000 +0.10	13.39	13.15	13.35	93,704
21 Dec 16	13.10000 -0.10	13.48	13.10	13.36	136,808
20 Dec 16	13.20000 -0.20	13.45	13.16	13.20	56,512
19 Dec 16	13.40000 +0.25	13.50	13.10	13.10	60,812
16 Dec 16	13.15000 -0.66	13.70	12.98	13.70	115,088
15 Dec 16	13.81500 +0.06	13.89	13.65	13.77	53,088
14 Dec 16	13.75000 -0.15	14.07	13.75	14.07	33,880
13 Dec 16	13.90500 -0.06	14.15	13.80	14.10	30,672
12 Dec 16	13.96000 -0.06	14.10	13.80	13.92	158,220
09 Dec 16	14.01500 +0.22	14.15	14.00	14.00	236,464
08 Dec 16	13.80000 -0.10	14.10	13.68	13.90	59,508
07 Dec 16	13.90000 -0.10	14.14	13.84	14.00	29,228
06 Dec 16	14.00000 +0.00	14.28	14.00	14.28	25,856
05 Dec 16	14.00000 +0.05	14.29	13.76	13.76	25,288
02 Dec 16	13.95000 +0.05	14.10	13.80	13.81	47,804
01 Dec 16	13.90000 +0.06	14.02	13.81	13.85	11,308
30 Nov 16	13.84000 +0.04	14.00	13.84	13.99	11,036
29 Nov 16	13.80000 -0.35	14.15	13.71	14.05	25,380
28 Nov 16	14.15000 -0.65	14.60	13.60	14.60	87,284
25 Nov 16	14.79500 +0.15	14.80	14.50	14.65	8,564
24 Nov 16	14.65000 -0.06	14.81	14.40	14.80	56,104
23 Nov 16	14.71000 -0.06	14.71	14.50	14.54	16,636
22 Nov 16	14.77500 -0.14	15.10	14.77	14.91	24,860
21 Nov 16	14.91500 -0.34	15.35	14.86	15.34	32,548
18 Nov 16	15.25000 +0.16	15.25	15.02	15.15	14,320
17 Nov 16	15.09000 +0.02	15.18	14.82	15.15	17,672
16 Nov 16	15.07000 +0.03	15.09	14.75	15.09	19,696
15 Nov 16	15.03500 -0.06	15.25	14.85	14.90	20,872
14 Nov 16	15.09000 +0.20	15.12	14.75	14.75	31,424
11 Nov 16	14.89000 +0.19	15.00	14.70	15.00	13,384
10 Nov 16	14.70000 -0.25	15.30	14.70	14.95	50,308
09 Nov 16	14.95000 -0.25	14.95	14.50	14.90	55,972
08 Nov 16	15.20000 +0.40	15.20	14.85	15.10	17,804
07 Nov 16	14.80000 +0.25	15.00	14.42	14.42	17,832
04 Nov 16	14.55000 -0.45	15.23	14.51	15.00	44,148
03 Nov 16	15.00500 -0.16	15.24	15.00	15.24	6,804
02 Nov 16	15.17000 -0.23	15.31	15.00	15.31	33,164
01 Nov 16	15.40000 -0.20	15.55	15.20	15.55	36,280
31 Oct 16	15.60000 +0.02	15.62	15.30	15.30	40,212
28 Oct 16	15.58000 +0.16	15.58	15.32	15.32	7,372
27 Oct 16	15.42000 +0.06	15.63	15.28	15.47	7,232
26 Oct 16	15.36000 -0.42	15.80	15.31	15.70	21,524
25 Oct 16	15.78000 -0.07	15.98	15.67	15.85	14,952
24 Oct 16	15.85500 -0.13	15.98	15.73	15.98	20,268
21 Oct 16	15.98000 +0.37	15.98	15.61	15.61	18,324
20 Oct 16	15.61000 +0.01	15.84	15.60	15.65	30,452
19 Oct 16	15.60000 -0.07	15.82	15.41	15.45	16,816
18 Oct 16	15.67500 +0.07	16.00	15.60	15.79	6,596
17 Oct 16	15.61000 +0.17	15.95	15.57	15.79	17,740
14 Oct 16	15.44000 -0.10	15.70	15.41	15.70	27,224
13 Oct 16	15.54000 -0.36	15.86	15.54	15.76	28,988
12 Oct 16	15.89500 +0.13	15.92	15.75	15.83	17,328
11 Oct 16	15.77000 -0.22	15.90	15.70	15.81	27,184
10 Oct 16	15.99000 +0.00	15.99	15.85	15.99	31,976
07 Oct 16	15.99000 +0.01	15.99	15.81	15.99	56,256
06 Oct 16	15.98500 -0.01	15.99	15.76	15.98	34,904
05 Oct 16	15.99000 +0.07	15.99	15.77	15.98	45,152
04 Oct 16	15.92000 +0.38	15.92	15.54	15.54	45,916
30 Sep 16	15.54500 +0.02	16.00	15.52	15.90	120,528
29 Sep 16	15.52000 -0.13	15.70	15.52	15.70	20,420
28 Sep 16	15.65000 +0.40	15.65	15.02	15.02	27,832
27 Sep 16	15.25000 -0.46	15.80	15.00	15.80	109,608
26 Sep 16	15.71000 -0.12	15.90	15.68	15.83	20,016
23 Sep 16	15.83000 -0.07	16.09	15.83	15.83	21,300
22 Sep 16	15.90000 -0.19	16.39	15.84	16.08	59,904
21 Sep 16	16.09000 -0.26	16.40	16.09	16.35	15,660
20 Sep 16	16.35000 -0.05	16.49	16.31	16.40	10,040
19 Sep 16	16.40000 -0.20	16.65	16.40	16.41	27,220
16 Sep 16	16.60000 -0.07	16.70	16.26	16.70	63,828
15 Sep 16	16.66500 +0.17	16.67	16.25	16.50	28,144
14 Sep 16	16.50000 +0.20	16.50	16.08	16.30	51,324
13 Sep 16	16.30000 +0.27	16.30	15.93	16.20	24,268
12 Sep 16	16.03000 -0.26	16.19	15.85	16.10	74,300
09 Sep 16	16.29000 +0.29	16.29	15.85	16.05	152,852
08 Sep 16	16.00000 +0.01	16.03	15.89	16.03	17,932
07 Sep 16	15.99500 -0.11	16.05	15.76	15.81	43,812
06 Sep 16	16.10000 -0.11	16.40	15.90	16.11	58,584
05 Sep 16	16.21000 +0.31	16.42	15.81	15.90	72,216
02 Sep 16	15.90000 +0.12	15.98	15.55	15.75	117,288
01 Sep 16	15.78000 +1.03	15.78	14.60	14.70	215,476
31 Aug 16	14.75000 +0.23	14.80	14.65	14.75	35,496
30 Aug 16	14.52000 -0.06	14.85	14.52	14.80	64,692
29 Aug 16	14.58000 -0.07	14.85	14.56	14.85	16,188
26 Aug 16	14.65000 -0.11	14.85	14.63	14.85	26,232
25 Aug 16	14.75500 +0.06	14.90	14.56	14.90	48,220
24 Aug 16	14.70000 -0.10	14.87	14.65	14.80	52,548
23 Aug 16	14.80000 +0.09	14.90	14.71	14.85	46,584
22 Aug 16	14.71500 -0.17	14.76	14.70	14.70	15,776
19 Aug 16	14.88500 +0.01	15.02	14.74	15.02	35,384
18 Aug 16	14.88000 +0.00	15.21	14.88	15.00	107,304
17 Aug 16	14.88000 -0.32	15.01	14.72	15.00	86,440
16 Aug 16	15.20000 -0.45	15.79	15.15	15.79	40,100
15 Aug 16	15.65000 -0.13	15.99	15.51	15.99	17,904
12 Aug 16	15.77500 -0.14	15.95	15.76	15.95	54,180
11 Aug 16	15.91000 +0.66	15.94	15.40	15.40	44,472
10 Aug 16	15.25000 -0.13	15.40	15.09	15.40	23,512
09 Aug 16	15.38000 +0.65	15.38	14.73	14.73	48,772
08 Aug 16	14.73000 +0.01	14.96	14.73	14.84	69,136
05 Aug 16	14.72000 +0.04	14.80	14.63	14.65	38,116
04 Aug 16	14.68000 +0.03	14.89	14.68	14.77	46,900
03 Aug 16	14.65000 -0.15	14.76	14.56	14.56	50,708
02 Aug 16	14.80000 -0.43	15.43	14.60	15.43	79,696
01 Aug 16	15.23500 +0.26	15.60	15.23	15.33	93,628
29 Jul 16	14.97500 +0.19	15.19	14.50	14.50	134,064
28 Jul 16	14.79000 +0.25	14.79	14.50	14.65	60,312
27 Jul 16	14.54000 +0.66	14.70	14.31	14.50	101,016
26 Jul 16	13.88000 +0.08	14.18	13.86	14.18	67,348
25 Jul 16	13.80000 +0.14	14.09	13.76	14.00	77,980
22 Jul 16	13.66000 -0.15	13.92	13.66	13.92	59,940
21 Jul 16	13.81000 +0.01	14.10	13.76	14.00	45,208
20 Jul 16	13.80000 +0.10	13.90	13.55	13.74	65,272
19 Jul 16	13.70000 +0.01	13.99	13.56	13.99	24,116
18 Jul 16	13.68500 +0.09	14.00	13.60	13.69	95,140
15 Jul 16	13.60000 -0.26	13.88	13.40	13.86	39,392
14 Jul 16	13.86500 +0.11	14.10	13.78	13.90	104,008
13 Jul 16	13.75000 +0.40	13.75	13.40	13.55	56,564
12 Jul 16	13.35000 +0.26	13.44	12.93	13.00	152,520
11 Jul 16	13.09500 +0.65	13.10	12.63	12.65	106,304
08 Jul 16	12.45000 +0.21	12.50	12.15	12.34	31,684
07 Jul 16	12.24000 +0.01	12.33	12.16	12.33	16,256
06 Jul 16	12.22500 -0.50	12.65	12.16	12.50	44,768
05 Jul 16	12.73000 -0.34	12.98	12.56	12.89	46,972
04 Jul 16	13.07000 +0.07	13.13	12.82	12.90	21,332
01 Jul 16	12.99500 +0.53	13.23	12.97	12.98	147,400
30 Jun 16	12.46500 +0.02	12.62	12.35	12.60	37,156
29 Jun 16	12.45000 -0.08	12.80	12.35	12.77	99,908
28 Jun 16	12.53000 +0.28	12.80	12.30	12.40	120,660
27 Jun 16	12.25000 -0.84	13.06	12.25	13.05	150,764
24 Jun 16	13.09000 -0.89	13.80	12.85	13.80	159,748
23 Jun 16	13.98000 +0.07	14.07	13.71	14.06	37,368
22 Jun 16	13.90500 -0.05	14.15	13.90	14.00	31,436
21 Jun 16	13.95000 +0.00	14.19	13.95	14.18	34,632
20 Jun 16	13.95000 +0.15	14.30	13.95	14.18	85,576
17 Jun 16	13.80000 -0.16	14.00	13.80	13.90	81,800
16 Jun 16	13.96500 -0.28	14.20	13.90	14.20	42,868
15 Jun 16	14.25000 +0.25	14.28	14.00	14.00	17,304
14 Jun 16	14.00000 -0.55	14.40	13.76	14.31	137,792
13 Jun 16	14.55000 -0.33	14.88	14.37	14.87	103,684
10 Jun 16	14.88000 -0.32	15.46	14.88	15.20	79,512
09 Jun 16	15.20000 -0.26	15.50	15.20	15.50	19,708
08 Jun 16	15.46000 +0.26	15.50	15.02	15.15	84,720
07 Jun 16	15.20000 +0.09	15.35	15.10	15.10	28,504
06 Jun 16	15.11000 -0.10	15.36	15.10	15.10	26,760
03 Jun 16	15.21000 -0.11	15.35	15.10	15.20	132,600
02 Jun 16	15.32500 -0.18	15.68	15.29	15.68	65,624
01 Jun 16	15.50000 -0.20	15.75	15.35	15.70	94,892
31 May 16	15.70000 +0.01	15.95	15.65	15.95	36,624
30 May 16	15.69000 -0.06	16.00	15.69	15.90	128,620
27 May 16	15.75000 -0.02	15.85	15.60	15.76	52,776
26 May 16	15.77000 +0.53	15.90	15.25	15.25	66,252
25 May 16	15.24000 +0.02	15.26	15.01	15.26	53,800
24 May 16	15.22000 +0.62	15.30	14.56	14.85	119,452
23 May 16	14.60000 -0.07	14.80	14.51	14.70	30,108
20 May 16	14.67500 +0.66	14.74	13.91	13.91	189,284
19 May 16	14.01000 -0.89	15.09	13.56	15.09	397,656
18 May 16	14.90000 -0.10	15.15	14.90	15.15	102,876
17 May 16	15.00000 +0.09	15.15	14.96	15.00	33,120
13 May 16	14.91000 -0.05	15.09	14.91	14.94	45,756
12 May 16	14.96000 +0.02	15.20	14.94	14.94	44,800
11 May 16	14.94500 -0.70	15.90	14.66	15.90	252,588
10 May 16	15.65000 -0.99	16.41	15.36	16.41	256,224
09 May 16	16.64000 -0.01	16.69	16.32	16.65	14,368
06 May 16	16.65000 -0.15	16.90	16.14	16.90	38,616
05 May 16	16.80000 -0.01	17.17	16.71	17.17	11,396
04 May 16	16.80500 -0.49	17.16	16.80	17.02	23,684
03 May 16	17.30000 -0.15	17.70	17.00	17.70	54,900
02 May 16	17.45000 +0.36	17.68	17.10	17.10	39,104
29 Apr 16	17.09500 +0.22	17.82	16.97	17.16	68,672
28 Apr 16	16.87500 -0.08	17.00	16.85	16.90	10,700
27 Apr 16	16.95000 +0.00	16.95	16.72	16.72	11,956
26 Apr 16	16.95000 +0.30	16.95	16.66	16.84	23,592
25 Apr 16	16.65500 -0.33	17.00	16.60	17.00	9,220
22 Apr 16	16.99000 -0.50	17.50	16.66	17.50	37,108
21 Apr 16	17.49000 +0.09	17.50	17.25	17.50	32,076
20 Apr 16	17.40000 +0.09	17.58	17.20	17.40	44,680
19 Apr 16	17.31000 -0.14	17.60	17.22	17.59	60,276
18 Apr 16	17.45000 +0.55	17.61	16.91	17.00	262,976
15 Apr 16	16.90000 +0.00	17.00	16.90	17.00	77,932
14 Apr 16	16.90000 +0.27	17.00	16.76	16.90	44,980
13 Apr 16	16.63000 +0.49	16.75	16.30	16.30	37,972
12 Apr 16	16.13500 +0.08	16.25	16.01	16.15	19,288
11 Apr 16	16.05500 +0.36	16.14	15.77	16.00	60,028
08 Apr 16	15.70000 +0.25	15.76	15.41	15.41	27,092
07 Apr 16	15.45000 +0.21	15.52	15.15	15.15	37,400
06 Apr 16	15.24000 -0.41	15.74	15.08	15.69	57,676
05 Apr 16	15.65000 -0.40	16.10	15.55	16.00	38,420
04 Apr 16	16.04500 -0.26	16.39	16.05	16.39	25,072
01 Apr 16	16.31000 +0.34	16.70	16.00	16.18	56,568
31 Mar 16	15.96500 -0.06	16.30	15.95	16.15	16,352
30 Mar 16	16.02000 +0.07	16.30	16.00	16.30	40,532
29 Mar 16	15.95000 +0.05	16.17	15.90	15.90	39,696
24 Mar 16	15.90000 -0.75	16.70	15.72	16.61	51,416
23 Mar 16	16.65000 -0.35	17.30	16.65	17.30	37,804
22 Mar 16	17.00500 +0.23	17.10	16.75	16.75	8,680
21 Mar 16	16.77000 -0.09	17.07	16.75	16.80	6,068
18 Mar 16	16.86500 +0.02	17.13	16.84	16.84	10,512
17 Mar 16	16.84500 -0.25	17.10	16.75	17.08	48,808
16 Mar 16	17.09500 -0.20	17.30	17.00	17.00	14,988
15 Mar 16	17.30000 -0.08	17.42	17.13	17.15	2,884
14 Mar 16	17.37500 -0.07	17.70	17.25	17.50	27,944
11 Mar 16	17.44500 +0.61	17.44	16.84	17.25	19,832
10 Mar 16	16.83000 +0.08	17.24	16.70	16.70	16,276
09 Mar 16	16.75000 +0.13	17.00	16.62	16.80	37,276
08 Mar 16	16.62500 -0.83	17.50	16.63	17.50	43,380
07 Mar 16	17.45000 -0.50	18.03	17.10	18.02	44,640
04 Mar 16	17.95500 +0.40	18.00	17.65	17.92	19,716
03 Mar 16	17.55500 -0.15	18.00	17.56	17.99	12,004
02 Mar 16	17.70000 +0.00	18.34	17.66	17.85	59,580
01 Mar 16	17.70000 +0.71	17.85	17.15	17.30	52,676
29 Feb 16	16.99000 -0.06	17.35	16.70	17.35	22,404
26 Feb 16	17.05000 +0.10	17.28	16.83	17.15	23,292
25 Feb 16	16.95000 +0.80	17.06	16.35	16.70	53,956
24 Feb 16	16.15000 -1.52	17.68	16.15	17.67	71,252
23 Feb 16	17.67000 -0.12	17.80	17.40	17.80	42,700
22 Feb 16	17.79000 +0.14	17.80	17.63	17.79	65,096
19 Feb 16	17.65000 +0.12	17.89	17.59	17.89	32,524
18 Feb 16	17.53000 -0.07	18.08	17.53	17.79	49,336
17 Feb 16	17.60000 +0.30	17.78	17.50	17.50	43,144
16 Feb 16	17.30500 +0.14	17.68	17.28	17.34	33,628
15 Feb 16	17.16500 +0.98	17.67	16.90	17.34	51,376
12 Feb 16	16.19000 +0.34	16.27	15.75	15.87	68,196
11 Feb 16	15.85000 +0.08	16.42	15.39	15.69	75,588
10 Feb 16	15.77000 +0.67	16.05	15.10	15.10	80,604
09 Feb 16	15.10500 -1.27	15.63	14.54	15.60	322,304
08 Feb 16	16.37000 -1.63	18.35	16.37	18.35	154,336
05 Feb 16	18.00500 -0.01	18.50	18.00	18.40	55,812
04 Feb 16	18.01500 -0.94	19.17	17.50	19.17	167,588
03 Feb 16	18.95000 +0.22	19.30	18.65	19.09	99,044
02 Feb 16	18.73000 -0.44	19.06	18.60	19.06	24,748
01 Feb 16	19.17000 +0.19	19.95	19.17	19.40	55,128
29 Jan 16	18.98000 +0.38	19.05	18.40	18.84	23,800
28 Jan 16	18.60000 -0.05	18.94	18.17	18.40	94,524
27 Jan 16	18.65000 +0.15	18.95	18.41	18.94	90,836
26 Jan 16	18.50000 +0.20	18.60	17.29	18.00	112,536
25 Jan 16	18.30000 +0.30	18.80	18.00	18.30	63,452
22 Jan 16	18.00000 +0.75	18.40	17.44	17.50	534,740
21 Jan 16	17.25000 +0.55	17.33	16.61	16.68	52,492
20 Jan 16	16.70500 -1.19	17.17	16.25	16.55	101,228
19 Jan 16	17.90000 +1.20	18.40	17.00	17.88	102,732
18 Jan 16	16.69500 -1.42	18.48	16.25	17.80	104,564
15 Jan 16	18.11000 -0.98	19.06	17.75	19.05	89,056
14 Jan 16	19.09500 -0.73	19.80	17.50	19.80	128,708
13 Jan 16	19.82500 -0.27	20.40	19.50	20.30	53,432
12 Jan 16	20.10000 +0.25	20.50	19.59	19.95	199,328
11 Jan 16	19.85000 +0.85	20.02	18.56	18.75	149,244
08 Jan 16	19.00000 +0.95	20.10	18.55	18.55	169,156
07 Jan 16	18.05000 -1.15	18.50	17.35	18.50	135,604
06 Jan 16	19.20000 -0.25	19.50	19.06	19.38	21,724
05 Jan 16	19.45000 -0.34	20.10	19.40	19.83	54,720
04 Jan 16	19.79500 -0.10	20.01	19.00	20.01	91,920
30 Dec 15	19.90000 +0.30	20.10	19.60	19.70	57,740
29 Dec 15	19.60000 +0.60	19.66	19.15	19.34	69,868
28 Dec 15	19.00000 +0.28	19.40	18.90	19.13	25,496
23 Dec 15	18.71500 -0.73	19.64	18.72	19.56	49,756
22 Dec 15	19.44000 -0.06	19.65	18.86	19.65	85,356
21 Dec 15	19.50000 +0.50	19.90	19.00	19.00	197,200
18 Dec 15	19.00000 +1.02	19.00	18.00	18.00	114,504
17 Dec 15	17.98000 +0.78	18.43	17.23	17.23	106,540
16 Dec 15	17.20000 +0.20	17.20	16.75	17.00	61,228
15 Dec 15	17.00000 +0.68	17.25	16.59	16.65	100,284
14 Dec 15	16.31500 -0.58	17.10	16.32	17.10	46,788
11 Dec 15	16.89500 -0.40	17.70	16.52	17.70	99,688
10 Dec 15	17.30000 +0.05	17.90	17.30	17.30	76,184
09 Dec 15	17.25000 +0.35	18.09	17.15	17.25	164,456
08 Dec 15	16.90000 -1.20	18.60	16.90	18.30	198,960
07 Dec 15	18.10000 +1.60	18.54	16.85	16.85	254,680
04 Dec 15	16.50000 +0.20	16.59	16.30	16.30	24,036
03 Dec 15	16.30000 -0.18	16.70	16.28	16.50	61,040
02 Dec 15	16.48000 +0.30	16.80	16.17	16.20	103,112
01 Dec 15	16.18500 +0.43	16.18	15.61	15.94	79,164
30 Nov 15	15.75000 +0.08	15.90	15.73	15.74	24,968
27 Nov 15	15.67000 +0.27	15.70	15.26	15.65	25,340
26 Nov 15	15.40000 -0.30	15.89	15.40	15.70	111,572
25 Nov 15	15.70000 +0.60	15.74	15.10	15.25	42,692
24 Nov 15	15.10000 -0.51	15.73	14.85	15.73	97,048
23 Nov 15	15.61500 -0.08	15.75	15.45	15.65	20,592
20 Nov 15	15.69500 -0.25	15.98	15.40	15.60	28,424
19 Nov 15	15.94500 +0.24	15.95	15.63	15.74	65,540
18 Nov 15	15.70000 -0.05	15.75	15.42	15.75	12,784
17 Nov 15	15.75000 +0.52	15.75	15.29	15.29	59,700
16 Nov 15	15.22500 +0.07	15.23	14.88	15.02	38,168
13 Nov 15	15.16000 -0.34	15.85	15.15	15.85	54,344
12 Nov 15	15.50000 -0.24	16.10	15.50	15.75	77,576
11 Nov 15	15.74000 +0.54	15.74	15.12	15.12	69,264
10 Nov 15	15.20000 +0.10	15.20	14.99	15.07	83,312
09 Nov 15	15.10000 +0.50	15.10	14.75	14.85	61,000
06 Nov 15	14.60000 +0.39	14.88	14.34	14.60	54,468
05 Nov 15	14.21000 +0.56	14.60	13.65	13.84	181,160
04 Nov 15	13.64500 +0.14	13.89	13.60	13.69	102,144
03 Nov 15	13.51000 -0.35	13.90	13.51	13.80	39,324
02 Nov 15	13.86500 +0.94	13.95	12.90	12.95	144,476
30 Oct 15	12.92500 -0.04	13.10	12.91	13.10	95,040
29 Oct 15	12.96500 -0.03	13.09	12.95	13.00	149,564
28 Oct 15	13.00000 +0.10	13.02	12.90	12.90	26,924
27 Oct 15	12.90000 -0.15	13.05	12.90	13.00	57,416
26 Oct 15	13.05000 -0.03	13.10	12.80	13.10	22,296
23 Oct 15	13.08000 +0.18	13.15	12.90	13.10	123,776
22 Oct 15	12.90500 +0.07	13.00	12.82	12.82	18,428
21 Oct 15	12.83000 -0.15	12.97	12.83	12.97	7,564
20 Oct 15	12.97500 -0.32	13.20	12.98	13.20	12,616
19 Oct 15	13.30000 +0.10	13.35	13.15	13.25	7,684
16 Oct 15	13.20000 +0.16	13.35	13.17	13.30	38,776
15 Oct 15	13.03500 +0.01	13.44	13.00	13.20	32,248
14 Oct 15	13.02000 -0.27	13.49	12.99	13.40	53,948
13 Oct 15	13.29000 -0.20	13.70	13.07	13.70	34,840
12 Oct 15	13.49500 +0.56	13.49	13.06	13.06	53,180
09 Oct 15	12.94000 +0.07	13.13	12.94	13.13	14,756
08 Oct 15	12.87000 -0.13	13.19	12.87	13.15	16,764
07 Oct 15	13.00000 +0.00	13.38	12.78	13.10	50,376
06 Oct 15	13.00000 +0.00	13.18	12.85	13.00	57,676
05 Oct 15	13.00000 +0.48	13.15	12.60	12.65	97,936
02 Oct 15	12.52000 +0.15	12.54	12.25	12.47	33,552
01 Oct 15	12.37000 -0.27	12.95	12.37	12.95	72,192
30 Sep 15	12.64000 +0.29	12.65	12.25	12.45	39,244
29 Sep 15	12.35000 -0.09	12.56	12.30	12.35	55,240
28 Sep 15	12.43500 -0.11	12.90	12.44	12.90	70,052
25 Sep 15	12.55000 +0.27	12.60	12.26	12.55	27,432
24 Sep 15	12.28000 -0.15	12.57	12.28	12.40	28,500
23 Sep 15	12.43000 -0.11	12.77	12.43	12.77	31,276
22 Sep 15	12.54000 -0.46	13.10	12.54	12.95	31,008
21 Sep 15	13.00000 -0.10	13.05	12.86	13.01	20,540
18 Sep 15	13.09500 -0.10	13.22	12.95	13.22	20,672
17 Sep 15	13.20000 +0.01	13.38	13.10	13.10	26,404
16 Sep 15	13.19500 +0.24	13.19	13.06	13.19	12,032
15 Sep 15	12.95500 -0.15	13.30	12.95	13.30	25,672
14 Sep 15	13.11000 -0.04	13.35	13.00	13.00	30,344
11 Sep 15	13.15000 +0.00	13.40	13.15	13.39	23,816
10 Sep 15	13.15000 -0.15	13.35	13.00	13.20	71,112
09 Sep 15	13.30000 -0.18	13.65	13.21	13.41	38,836
08 Sep 15	13.48000 +0.17	13.75	13.40	13.59	47,548
07 Sep 15	13.30500 -0.34	13.80	13.21	13.75	67,744
04 Sep 15	13.64500 -0.60	14.10	13.50	14.01	57,740
03 Sep 15	14.25000 +0.06	14.30	14.05	14.30	45,800
02 Sep 15	14.18500 +0.34	14.60	13.81	14.15	89,092
01 Sep 15	13.84500 -0.59	14.50	13.65	14.45	133,648
31 Aug 15	14.44000 +0.57	15.35	13.50	14.22	148,196
28 Aug 15	13.87000 +2.05	14.35	12.09	12.16	182,372
27 Aug 15	11.82000 -0.08	13.02	11.82	12.70	386,380
26 Aug 15	11.90000 -0.16	12.25	11.65	12.25	79,428
25 Aug 15	12.05500 +0.66	12.35	11.40	11.40	176,384
24 Aug 15	11.40000 -0.55	11.90	11.07	11.49	76,780
21 Aug 15	11.95000 -0.20	12.09	11.44	12.05	102,680
20 Aug 15	12.15500 -0.57	12.80	12.10	12.60	72,444
19 Aug 15	12.72000 +0.01	12.99	12.40	12.72	75,156
18 Aug 15	12.71000 -0.13	12.95	12.70	12.88	31,784
17 Aug 15	12.83500 +0.07	13.30	12.84	13.10	55,044
14 Aug 15	12.76500 -0.13	12.95	12.50	12.80	65,104
13 Aug 15	12.89000 +0.54	13.15	12.51	12.51	191,380
12 Aug 15	12.35000 -0.14	12.65	12.35	12.41	83,472
11 Aug 15	12.49000 -0.51	13.05	12.30	12.90	184,308
10 Aug 15	13.00000 -0.55	13.40	12.89	13.40	83,360
07 Aug 15	13.55000 -0.50	14.15	13.55	14.01	89,568
06 Aug 15	14.05000 -0.25	14.40	14.02	14.16	22,628
05 Aug 15	14.30000 +0.08	14.37	14.05	14.20	45,468
04 Aug 15	14.22000 -0.18	14.34	14.22	14.30	12,936
03 Aug 15	14.40000 -0.15	14.50	14.37	14.49	9,412
31 Jul 15	14.55000 +0.02	14.72	14.29	14.52	30,764
30 Jul 15	14.53500 +0.14	14.61	14.40	14.50	13,036
29 Jul 15	14.39500 +0.29	14.50	14.32	14.50	31,336
28 Jul 15	14.11000 -0.08	14.38	14.00	14.38	33,552
27 Jul 15	14.18500 -0.74	15.00	14.05	14.95	47,412
24 Jul 15	14.92500 -0.13	15.20	14.69	15.20	43,364
23 Jul 15	15.05500 +0.50	15.45	14.62	14.62	68,972
22 Jul 15	14.55500 -0.44	15.00	14.56	14.91	61,168
21 Jul 15	15.00000 -0.05	15.55	14.79	15.00	150,620
20 Jul 15	15.05000 -0.39	15.20	15.00	15.10	106,268
17 Jul 15	15.44000 -0.16	15.69	15.39	15.69	44,460
16 Jul 15	15.60000 +0.11	15.99	15.55	15.90	29,152
15 Jul 15	15.49000 -0.26	15.90	15.49	15.60	33,224
14 Jul 15	15.75000 -0.05	15.99	15.72	15.99	79,480
13 Jul 15	15.80000 +0.65	16.00	15.20	15.20	121,244
10 Jul 15	15.15500 +0.05	15.40	14.51	15.05	56,220
09 Jul 15	15.10000 +0.29	15.10	14.87	15.10	26,712
08 Jul 15	14.81000 +0.15	15.19	14.31	15.00	56,504
07 Jul 15	14.66000 -1.13	15.78	14.66	15.78	36,644
06 Jul 15	15.79000 -0.01	15.85	15.30	15.85	24,808
03 Jul 15	15.80000 +0.05	15.80	15.70	15.78	11,108
02 Jul 15	15.75000 -0.25	15.99	15.75	15.99	24,988
01 Jul 15	16.00000 +0.50	17.20	15.50	15.80	138,528
30 Jun 15	15.50000 +0.80	15.85	14.81	14.99	80,072
29 Jun 15	14.70000 -0.60	14.88	13.40	14.60	84,360
26 Jun 15	15.30000 -0.20	15.60	15.00	15.60	53,340
25 Jun 15	15.50000 -0.60	16.30	15.00	16.30	75,428
24 Jun 15	16.10000 +0.34	16.48	16.00	16.10	57,272
23 Jun 15	15.76500 +0.11	16.19	15.76	15.77	91,208
22 Jun 15	15.65500 +1.09	15.88	14.97	14.97	117,812
19 Jun 15	14.56000 -0.14	14.95	14.56	14.72	12,872
18 Jun 15	14.70000 +0.47	14.70	14.16	14.16	21,276
17 Jun 15	14.22500 -0.17	15.20	14.20	14.70	118,404
16 Jun 15	14.40000 +0.92	14.99	13.90	14.00	135,040
15 Jun 15	13.48000 +0.43	13.53	13.23	13.30	45,204
12 Jun 15	13.05000 -0.09	13.80	12.95	13.06	60,136
11 Jun 15	13.14000 -1.01	14.30	13.13	14.15	85,480
10 Jun 15	14.15000 +0.65	14.50	13.49	13.50	124,232
09 Jun 15	13.50000 +0.25	13.70	13.26	13.50	43,188
08 Jun 15	13.25000 +0.20	13.56	12.77	13.10	95,552
05 Jun 15	13.05000 -0.44	13.55	12.26	13.55	101,240
04 Jun 15	13.49500 +0.06	13.80	13.35	13.45	57,320
03 Jun 15	13.43000 -0.97	14.45	13.43	14.45	120,848
02 Jun 15	14.39500 +0.00	14.89	14.20	14.55	122,248
01 Jun 15	14.39500 +1.04	14.40	13.51	13.51	119,372
29 May 15	13.35500 +0.46	13.35	12.81	12.90	49,700
28 May 15	12.89000 +0.19	12.98	12.60	12.89	38,372
27 May 15	12.70000 +0.55	12.70	12.19	12.22	92,108
26 May 15	12.15000 +0.10	12.89	11.90	12.40	145,512
22 May 15	12.04500 +0.29	12.10	11.80	12.08	44,772
21 May 15	11.75500 -0.39	12.40	11.76	12.40	20,432
20 May 15	12.14500 -0.40	12.55	12.15	12.55	33,176
19 May 15	12.54500 +0.55	12.57	12.25	12.50	70,412
18 May 15	12.00000 +0.52	12.60	11.65	11.65	81,424
15 May 15	11.48000 -0.02	11.55	11.48	11.50	28,920
14 May 15	11.50000 +0.00	11.69	11.40	11.60	38,112
13 May 15	11.50000 +0.00	12.00	11.49	11.49	103,312
12 May 15	11.50000 +0.00	11.55	11.32	11.32	31,964
11 May 15	11.50000 -0.30	11.91	11.49	11.80	66,300
08 May 15	11.80000 +0.40	11.95	11.40	11.40	38,680
07 May 15	11.40500 +0.15	11.40	11.18	11.19	2,840
06 May 15	11.25500 -0.18	11.44	11.15	11.31	41,828
05 May 15	11.43000 +0.26	11.44	11.20	11.21	23,068
04 May 15	11.17500 +0.20	11.30	11.10	11.29	43,256
30 Apr 15	10.98000 -0.22	11.22	10.95	11.22	16,868
29 Apr 15	11.20000 -0.11	11.55	11.05	11.20	44,520
28 Apr 15	11.31500 +0.21	11.45	11.10	11.10	83,140
27 Apr 15	11.10000 +0.07	11.20	11.02	11.20	8,752
24 Apr 15	11.03000 -0.26	11.18	11.03	11.18	11,892
23 Apr 15	11.28500 -0.01	11.30	11.00	11.30	12,512
22 Apr 15	11.29500 -0.07	11.49	11.13	11.49	17,212
21 Apr 15	11.36500 -0.20	11.73	11.36	11.51	31,916
20 Apr 15	11.56000 +0.66	11.56	10.70	10.90	81,260
17 Apr 15	10.90000 -0.84	11.80	10.67	11.80	87,696
16 Apr 15	11.74000 +0.24	11.74	11.40	11.65	33,668
15 Apr 15	11.50000 +0.02	11.60	11.36	11.42	6,816
14 Apr 15	11.48500 -0.15	11.80	11.30	11.71	81,728
13 Apr 15	11.63500 +0.11	12.19	11.64	11.83	158,984
10 Apr 15	11.52500 +0.84	11.86	10.54	10.63	137,340
09 Apr 15	10.69000 +0.25	10.75	10.32	10.45	150,224
08 Apr 15	10.44000 +0.49	10.60	10.01	10.01	230,840
07 Apr 15	9.95000 -0.15	10.10	9.90	10.00	17,996
02 Apr 15	10.10000 +0.18	10.20	9.88	10.20	20,752
01 Apr 15	9.92000 +0.07	10.15	9.90	10.04	29,880
31 Mar 15	9.85000 +0.00	9.90	9.85	9.90	29,532
30 Mar 15	9.84900 -0.05	9.99	9.85	9.90	14,416
27 Mar 15	9.90000 +0.09	9.99	9.80	9.85	72,028
26 Mar 15	9.81100 -0.04	10.00	9.81	9.90	34,112
25 Mar 15	9.85000 -0.01	10.15	9.85	9.86	128,876
24 Mar 15	9.85900 +0.01	9.86	9.85	9.85	108,804
23 Mar 15	9.85000 +0.15	9.85	9.80	9.80	72,796
20 Mar 15	9.70000 +0.08	9.75	9.68	9.70	10,844
19 Mar 15	9.61800 -0.23	9.85	9.60	9.85	33,040
18 Mar 15	9.85000 -0.05	9.85	9.70	9.70	13,432
17 Mar 15	9.89900 +0.00	9.90	9.90	9.90	11,440
16 Mar 15	9.89900 -0.15	10.15	9.75	10.15	39,836
13 Mar 15	10.05000 +0.15	10.10	9.97	10.00	12,256
12 Mar 15	9.90000 +0.00	9.90	9.60	9.60	18,952
11 Mar 15	9.89900 -0.10	9.90	9.60	9.70	5,580
10 Mar 15	10.00000 +0.30	10.26	9.80	10.26	11,304
09 Mar 15	9.70100 +0.00	9.80	9.70	9.80	7,800
06 Mar 15	9.70000 +0.00	9.70	9.50	9.70	8,116
05 Mar 15	9.70000 +0.10	9.87	9.60	9.60	23,592
04 Mar 15	9.59500 +0.30	9.60	9.45	9.60	9,220
03 Mar 15	9.30000 -0.80	10.15	9.30	10.15	39,744
02 Mar 15	10.10000 +0.17	10.40	9.95	10.30	23,280
27 Feb 15	9.93000 -0.16	9.95	9.90	9.90	4,560
26 Feb 15	10.09500 +0.10	10.10	9.71	9.71	5,112
25 Feb 15	10.00000 +0.00	10.00	9.71	9.72	14,200
24 Feb 15	9.99900 -0.17	10.00	9.75	10.00	23,444
23 Feb 15	10.16500 +0.02	10.16	9.95	10.15	7,516
20 Feb 15	10.15000 -0.15	10.25	10.00	10.25	31,104
19 Feb 15	10.30000 +0.10	10.30	10.00	10.20	5,864
18 Feb 15	10.20000 +0.00	10.20	10.01	10.20	24,484
17 Feb 15	10.20000 +0.00	10.20	9.93	10.19	20,736
16 Feb 15	10.20000 +0.00	10.20	9.95	10.20	16,236
13 Feb 15	10.20000 +0.30	10.48	10.04	10.04	56,616
12 Feb 15	9.89900 +0.40	9.90	9.50	9.50	59,064
11 Feb 15	9.50000 +0.10	9.50	9.36	9.40	36,432
10 Feb 15	9.40000 +0.00	9.40	9.24	9.24	2,140
09 Feb 15	9.40000 +0.70	9.50	8.80	8.88	155,680
06 Feb 15	8.70000 +0.05	8.80	8.60	8.60	9,280
05 Feb 15	8.65100 -0.05	8.75	8.50	8.50	16,984
04 Feb 15	8.70000 -0.01	8.81	8.70	8.70	65,752
03 Feb 15	8.71200 +0.11	8.80	8.60	8.60	8,688
02 Feb 15	8.60300 -0.20	8.80	8.50	8.55	14,376
30 Jan 15	8.80000 +0.05	8.80	8.55	8.55	65,684
29 Jan 15	8.75200 -0.05	8.75	8.35	8.54	115,464
28 Jan 15	8.79900 +0.05	8.80	8.80	8.80	2,000
27 Jan 15	8.75000 +0.15	8.80	8.60	8.60	131,728
26 Jan 15	8.60000 -0.10	8.79	8.60	8.79	9,792
23 Jan 15	8.70000 -0.30	8.90	8.55	8.65	110,528
22 Jan 15	8.99900 +0.00	9.15	8.75	9.15	14,276
21 Jan 15	9.00000 -0.10	9.25	9.00	9.25	32,368
20 Jan 15	9.10000 +0.10	9.10	9.02	9.02	5,880
19 Jan 15	9.00000 +0.00	9.10	9.00	9.00	6,220
16 Jan 15	9.00000 +0.00	9.00	8.81	8.81	9,000
15 Jan 15	9.00000 -0.10	9.00	8.82	8.82	4,420
14 Jan 15	9.10000 -0.05	9.14	8.85	8.85	15,100
13 Jan 15	9.14900 +0.03	9.15	9.15	9.15	112
12 Jan 15	9.12000 +0.12	9.16	9.00	9.16	9,360
09 Jan 15	9.00000 +0.10	9.00	8.81	8.90	26,812
08 Jan 15	8.90300 -0.08	8.90	8.90	8.90	4,800
07 Jan 15	8.98000 -0.12	9.15	8.98	9.15	3,460
06 Jan 15	9.10000 -0.21	9.24	9.10	9.24	5,604
05 Jan 15	9.31000 +0.16	9.60	9.08	9.11	8,324
02 Jan 15	9.15000 +0.06	9.15	9.09	9.09	9,048
30 Dec 14	9.09000 -0.01	9.11	9.09	9.11	1,996
29 Dec 14	9.10000 +0.00	9.10	8.81	8.81	11,348
23 Dec 14	9.10000 -0.01	9.10	8.80	9.10	7,984
22 Dec 14	9.11200 +0.10	9.20	8.85	9.20	16,656
19 Dec 14	9.01000 +0.01	9.01	9.00	9.00	11,368
18 Dec 14	8.99700 +0.00	9.00	9.00	9.00	40
17 Dec 14	8.99700 +0.00	9.00	9.00	9.00	1,416
16 Dec 14	8.99900 -0.35	9.20	8.75	9.20	21,596
15 Dec 14	9.35000 -0.13	9.75	9.35	9.75	24,708
11 Dec 14	9.48000 -0.17	9.70	9.47	9.58	46,560
10 Dec 14	9.65000 -0.15	9.80	9.65	9.80	1,720
09 Dec 14	9.79800 +0.00	9.80	9.80	9.80	8,880
08 Dec 14	9.79500 -0.01	10.00	9.60	9.80	38,576
05 Dec 14	9.80000 +0.30	9.80	9.35	9.51	36,600
04 Dec 14	9.50000 -0.05	9.50	9.50	9.50	1,828
03 Dec 14	9.55000 -0.50	9.91	9.55	9.91	32,204
02 Dec 14	10.05000 +0.15	10.07	9.70	9.90	24,608
01 Dec 14	9.90000 +0.40	9.90	9.50	9.70	20,352
28 Nov 14	9.49900 -0.53	10.14	9.50	10.14	31,580
27 Nov 14	10.03000 +0.18	10.03	9.80	9.95	6,848
26 Nov 14	9.85000 -0.15	9.95	9.70	9.95	9,228
25 Nov 14	10.00000 +0.01	10.04	9.71	10.03	21,456
24 Nov 14	9.99500 -0.01	10.04	9.85	10.03	18,496
21 Nov 14	10.00000 +0.01	10.00	9.99	9.99	21,176
20 Nov 14	9.99000 +0.34	10.00	9.95	9.95	7,980
19 Nov 14	9.65000 +0.39	9.80	9.25	9.25	15,928
18 Nov 14	9.25900 -0.20	9.26	9.26	9.26	6,428
17 Nov 14	9.45400 -0.19	9.50	9.45	9.50	6,176
14 Nov 14	9.64900 +0.40	9.65	9.01	9.01	26,840
13 Nov 14	9.25400 +0.07	9.25	8.95	9.13	26,952
12 Nov 14	9.18000 +0.03	9.19	8.65	9.00	27,476
11 Nov 14	9.15000 +0.15	9.15	8.85	8.85	2,712
10 Nov 14	9.00000 +0.10	9.00	8.86	8.86	8
07 Nov 14	8.90000 -0.40	9.10	8.90	9.10	5,208
06 Nov 14	9.30000 +0.25	9.30	9.15	9.25	15,536
05 Nov 14	9.05000 -0.35	9.30	9.05	9.05	5,100
04 Nov 14	9.40000 +0.70	9.86	8.85	8.85	60,176
03 Nov 14	8.70000 +0.00	8.70	8.70	8.70	13,420
31 Oct 14	8.70000 +0.40	8.70	8.45	8.45	30,944
30 Oct 14	8.30000 -0.10	8.40	8.30	8.40	480
29 Oct 14	8.40000 +0.11	8.40	8.40	8.40	1,320
27 Oct 14	8.29100 +0.04	8.30	8.25	8.25	860
24 Oct 14	8.25100 -0.10	8.25	8.25	8.25	4
23 Oct 14	8.35000 +0.05	8.35	8.25	8.25	8
22 Oct 14	8.30000 -0.10	8.60	8.30	8.30	3,888
21 Oct 14	8.40000 -0.05	8.60	8.40	8.60	2,404
20 Oct 14	8.45000 -0.29	8.45	8.45	8.45	2,000
17 Oct 14	8.73900 +0.34	8.74	8.25	8.39	14,044
16 Oct 14	8.39900 +0.20	8.40	8.10	8.20	11,560
15 Oct 14	8.20000 -0.25	8.20	8.20	8.20	400
14 Oct 14	8.45000 +0.00	8.70	8.40	8.40	7,428
13 Oct 14	8.44800 -0.55	8.55	8.45	8.55	5,872
10 Oct 14	9.00000 -0.45	9.25	8.15	9.25	39,996
09 Oct 14	9.45000 -0.10	9.45	9.45	9.45	3,996
08 Oct 14	9.55000 -0.35	9.75	9.55	9.75	6,456
07 Oct 14	9.89800 -0.10	10.00	9.10	10.00	66,024
06 Oct 14	10.00000 +0.00	10.00	10.00	10.00	1,000
02 Oct 14	10.00000 +0.00	10.00	9.65	9.85	9,076
01 Oct 14	9.99900 +0.24	10.11	9.65	10.10	5,168
30 Sep 14	9.76000 -0.39	10.11	9.76	9.80	6,000
29 Sep 14	10.15000 +0.00	10.15	9.85	9.86	1,704
26 Sep 14	10.15000 -0.40	10.55	9.80	10.55	19,272
25 Sep 14	10.55000 +0.00	10.55	10.50	10.50	1,108
24 Sep 14	10.55000 -0.05	10.60	10.35	10.60	8,352
23 Sep 14	10.60000 +0.00	10.95	10.60	10.85	2,440
22 Sep 14	10.60000 +0.55	10.60	10.05	10.05	22,000
19 Sep 14	10.05000 -0.05	10.05	9.70	9.75	1,000
18 Sep 14	10.10000 +0.15	10.10	9.75	9.75	2,888
17 Sep 14	9.95000 +0.70	11.00	9.60	9.80	36,324
16 Sep 14	9.25000 +0.25	9.25	9.00	9.25	18,296
15 Sep 14	9.00000 +0.65	9.25	8.40	8.49	15,900
12 Sep 14	8.35000 +0.25	8.35	8.10	8.10	4,128
11 Sep 14	8.10000 -0.12	8.35	8.10	8.35	8,732
10 Sep 14	8.22100 +0.47	8.50	7.75	7.93	18,956
09 Sep 14	7.75000 -0.06	8.05	7.75	7.85	17,796
08 Sep 14	7.81000 +0.01	7.85	7.80	7.80	11,556
05 Sep 14	7.79900 +0.30	7.80	7.46	7.46	2,040
04 Sep 14	7.50000 +0.29	7.50	7.30	7.34	7,536
03 Sep 14	7.21000 +0.00	7.38	7.20	7.25	85,980
02 Sep 14	7.21000 -0.08	7.26	7.20	7.20	9,856
01 Sep 14	7.29000 +0.64	7.30	6.69	6.70	84,160
29 Aug 14	6.64500 -0.05	6.67	6.45	6.67	3,640
28 Aug 14	6.70000 -0.05	6.70	6.67	6.67	12,560
27 Aug 14	6.74800 +0.35	6.75	6.40	6.40	38,848
26 Aug 14	6.39900 +0.09	6.40	6.30	6.30	200
22 Aug 14	6.30500 -0.14	6.31	6.30	6.31	6,592
21 Aug 14	6.44900 +0.08	6.45	6.37	6.37	6,044
18 Aug 14	6.37000 +0.00	6.37	6.37	6.37	8
14 Aug 14	6.37000 +0.00	6.37	6.37	6.37	176
12 Aug 14	6.37000 -0.08	6.40	6.37	6.40	2,912
11 Aug 14	6.45000 -0.05	6.47	6.45	6.47	116
08 Aug 14	6.49700 +0.00	6.50	6.40	6.43	9,412
05 Aug 14	6.50000 -0.10	6.55	6.50	6.55	368
04 Aug 14	6.60000 -0.06	6.66	6.55	6.65	56
01 Aug 14	6.66000 +0.06	6.66	6.66	6.66	20
31 Jul 14	6.59900 +0.01	6.60	6.40	6.59	69,792
30 Jul 14	6.58500 -0.11	6.65	6.59	6.65	1,780
29 Jul 14	6.70000 -0.02	6.70	6.70	6.70	60
28 Jul 14	6.71900 +0.02	6.72	6.62	6.70	772
25 Jul 14	6.69800 -0.03	6.75	6.70	6.75	2,296
24 Jul 14	6.72500 -0.02	6.72	6.72	6.72	4
23 Jul 14	6.74800 +0.00	6.75	6.75	6.75	80
21 Jul 14	6.74800 +0.15	6.75	6.60	6.60	2,576
18 Jul 14	6.60000 -0.05	6.60	6.60	6.60	3,988
17 Jul 14	6.65000 -0.15	6.75	6.50	6.50	19,556
16 Jul 14	6.80000 +0.03	6.80	6.77	6.77	524
15 Jul 14	6.77000 +0.17	6.80	6.77	6.80	204
14 Jul 14	6.59600 +0.05	6.60	6.60	6.60	800
11 Jul 14	6.55000 -0.22	6.85	6.55	6.85	5,352
10 Jul 14	6.77000 -0.03	6.80	6.77	6.80	8,600
08 Jul 14	6.80100 +0.00	6.80	6.63	6.63	1,040
07 Jul 14	6.80000 -0.17	6.97	6.80	6.97	3,044
04 Jul 14	6.97000 +0.02	6.97	6.80	6.80	448
03 Jul 14	6.95000 +0.20	6.95	6.75	6.75	11,924
02 Jul 14	6.75000 +0.00	6.75	6.75	6.75	7,400
01 Jul 14	6.74900 +0.15	6.75	6.50	6.75	8,320
30 Jun 14	6.60000 +0.05	6.60	6.50	6.50	3,524
26 Jun 14	6.55000 -0.15	6.70	6.55	6.70	2,920
25 Jun 14	6.70000 -0.29	6.99	6.70	6.99	5,408
24 Jun 14	6.99000 +0.09	6.99	6.90	6.90	9,572
23 Jun 14	6.90000 +0.25	6.90	6.75	6.75	3,380
20 Jun 14	6.65000 +0.10	6.75	6.65	6.70	6,400
18 Jun 14	6.55000 -0.20	6.65	6.55	6.65	6,000
17 Jun 14	6.75000 -0.11	6.89	6.75	6.89	4,800
16 Jun 14	6.86000 +0.06	6.86	6.86	6.86	7,560
13 Jun 14	6.80000 -0.13	6.90	6.80	6.90	6,784
12 Jun 14	6.93000 -0.05	6.93	6.93	6.93	600
11 Jun 14	6.98000 +0.00	6.98	6.98	6.98	4,524
10 Jun 14	6.98000 +0.03	6.98	6.75	6.75	11,688
09 Jun 14	6.94700 +0.10	6.95	6.86	6.86	11,252
06 Jun 14	6.85000 +0.10	6.85	6.75	6.85	34,092
05 Jun 14	6.75000 +0.35	6.75	6.40	6.40	14,448
04 Jun 14	6.40000 +0.05	6.40	6.33	6.33	18,664
03 Jun 14	6.35000 +0.13	6.35	6.35	6.35	2,868
02 Jun 14	6.22000 +0.66	6.25	5.55	5.55	40,260
30 May 14	5.55600 +0.01	5.56	5.56	5.56	1,200
29 May 14	5.55100 -0.10	5.75	5.55	5.65	7,400
27 May 14	5.65000 +0.25	5.65	5.50	5.50	5,920
26 May 14	5.40000 +0.05	5.40	5.40	5.40	11,280
21 May 14	5.35000 +0.00	5.35	5.20	5.20	144
20 May 14	5.35000 -0.04	5.35	5.35	5.35	1,620
19 May 14	5.39000 +0.09	5.65	5.13	5.15	4,000
15 May 14	5.30000 +0.15	5.30	5.30	5.30	1,548
13 May 14	5.15000 -0.05	5.25	5.15	5.25	2,872
12 May 14	5.20000 -0.05	5.20	5.20	5.20	6,984
09 May 14	5.25000 -0.20	5.25	5.25	5.25	2,752
05 May 14	5.45000 -0.05	5.45	5.25	5.25	96
30 Apr 14	5.50000 +0.10	5.55	5.50	5.55	4,004
29 Apr 14	5.40000 +0.10	5.40	5.30	5.30	804
28 Apr 14	5.30000 +0.00	5.30	5.15	5.15	712
25 Apr 14	5.30000 +0.05	5.30	5.30	5.30	52
23 Apr 14	5.25000 -0.17	5.25	5.25	5.25	4
11 Apr 14	5.42000 +0.00	5.42	5.42	5.42	3,276
10 Apr 14	5.42000 +0.00	5.42	5.42	5.42	124
09 Apr 14	5.42000 -0.13	5.42	5.42	5.42	3,872
07 Apr 14	5.55000 +0.23	5.55	5.32	5.32	12,376
04 Apr 14	5.32000 -0.03	5.35	5.32	5.35	5,612
03 Apr 14	5.35000 +0.00	5.35	5.35	5.35	176
02 Apr 14	5.35000 +0.15	5.35	5.25	5.25	11,896
01 Apr 14	5.20000 -0.10	5.20	5.20	5.20	1,800
31 Mar 14	5.30000 -0.10	5.38	5.30	5.38	600
27 Mar 14	5.39900 -0.06	5.40	5.40	5.40	1,144
26 Mar 14	5.46000 +0.00	5.46	5.46	5.46	100
25 Mar 14	5.46000 +0.16	5.46	5.46	5.46	64
24 Mar 14	5.30000 -0.20	5.30	5.25	5.25	5,320
21 Mar 14	5.49700 +0.25	5.50	5.25	5.25	2,900
20 Mar 14	5.24600 -0.05	5.40	5.25	5.40	3,460
19 Mar 14	5.30000 +0.10	5.40	5.30	5.40	880
18 Mar 14	5.20000 +0.12	5.20	5.10	5.10	12,000
17 Mar 14	5.07600 +0.09	5.08	4.99	4.99	13,508
14 Mar 14	4.98800 +0.05	4.99	4.75	4.99	3,212
13 Mar 14	4.93800 +0.06	4.94	4.90	4.90	10,000
12 Mar 14	4.88000 +0.00	4.88	4.88	4.88	10,904
11 Mar 14	4.87800 +0.18	4.88	4.88	4.88	3,184
10 Mar 14	4.70000 +0.00	4.70	4.70	4.70	31,468
07 Mar 14	4.70000 +0.00	4.70	4.70	4.70	28
06 Mar 14	4.70000 +0.10	4.88	4.50	4.88	14,960
05 Mar 14	4.60000 -0.20	4.60	4.60	4.60	8,000
04 Mar 14	4.80000 -0.08	4.80	4.80	4.80	1,600
03 Mar 14	4.88000 +0.01	4.88	4.50	4.87	2,156
28 Feb 14	4.87000 -0.01	4.87	4.87	4.87	3,080
26 Feb 14	4.88000 +0.08	4.88	4.88	4.88	4
25 Feb 14	4.79800 -0.09	4.80	4.67	4.80	6,016
24 Feb 14	4.89000 +0.09	4.89	4.85	4.89	176
21 Feb 14	4.80000 +0.05	4.80	4.75	4.75	6,220
20 Feb 14	4.75000 +0.05	4.75	4.70	4.70	980
19 Feb 14	4.69900 +0.05	4.70	4.70	4.70	4
18 Feb 14	4.64900 +0.00	4.65	4.65	4.65	4
17 Feb 14	4.64900 +0.00	4.65	4.65	4.65	4
14 Feb 14	4.64900 +0.00	4.65	4.40	4.65	704
13 Feb 14	4.64900 +0.00	4.65	4.65	4.65	8
12 Feb 14	4.64900 +0.04	4.65	4.45	4.60	3,688
11 Feb 14	4.60900 +0.18	4.61	4.50	4.50	1,144
10 Feb 14	4.42900 -0.07	4.43	4.43	4.43	460
07 Feb 14	4.50000 +0.16	4.50	4.25	4.30	5,592
06 Feb 14	4.34500 +0.00	4.34	4.34	4.34	4
05 Feb 14	4.34900 +0.00	4.35	4.35	4.35	4
04 Feb 14	4.34900 +0.19	4.35	4.35	4.35	4
03 Feb 14	4.16200 -0.09	4.35	4.16	4.20	3,568
31 Jan 14	4.25000 +0.00	4.25	4.20	4.25	2,124
30 Jan 14	4.25000 -0.09	4.35	4.25	4.35	124
29 Jan 14	4.34400 -0.01	4.34	4.34	4.34	4
28 Jan 14	4.34900 +0.00	4.35	4.35	4.35	4
27 Jan 14	4.34900 +0.15	4.35	4.35	4.35	4
24 Jan 14	4.19900 -0.20	4.40	4.20	4.40	15,516
23 Jan 14	4.39900 +0.00	4.40	4.40	4.40	4
22 Jan 14	4.39900 +0.00	4.40	4.40	4.40	4
21 Jan 14	4.39900 +0.05	4.40	4.35	4.35	8
20 Jan 14	4.35000 +0.00	4.35	4.20	4.35	4,024
17 Jan 14	4.34900 +0.00	4.35	4.17	4.35	4,008
16 Jan 14	4.34900 +0.00	4.35	4.35	4.35	4
15 Jan 14	4.34900 +0.05	4.35	4.35	4.35	4
14 Jan 14	4.29900 +0.18	4.30	4.14	4.14	1,004
10 Jan 14	4.12000 -0.12	4.21	4.12	4.21	100
08 Jan 14	4.24000 -0.02	4.24	4.24	4.24	848
07 Jan 14	4.26000 +0.15	4.26	4.26	4.26	24
06 Jan 14	4.11300 -0.24	4.24	4.11	4.24	7,000
03 Jan 14	4.35000 +0.05	4.35	4.35	4.35	200
20 Dec 13	4.30000 +0.08	4.30	4.30	4.30	40
18 Dec 13	4.22000 -0.08	4.22	4.22	4.22	3,304
12 Dec 13	4.30000 +0.00	4.30	4.30	4.30	1,484
10 Dec 13	4.30000 +0.00	4.30	4.30	4.30	1,600
09 Dec 13	4.30000 +0.28	4.30	4.30	4.30	360
06 Dec 13	4.01800 -0.16	4.02	3.92	4.02	1,628
29 Nov 13	4.18000 -0.09	4.18	4.10	4.11	15,156
28 Nov 13	4.27000 +0.07	4.30	4.10	4.21	24,808
27 Nov 13	4.20000 -0.22	4.20	4.20	4.20	560
25 Nov 13	4.42000 +0.02	4.42	4.35	4.35	7,820
20 Nov 13	4.40000 +0.00	4.55	4.40	4.40	3,004
19 Nov 13	4.40000 +0.00	4.40	4.40	4.40	284
18 Nov 13	4.40000 -0.05	4.55	4.40	4.55	4,020
15 Nov 13	4.45000 +0.00	4.55	4.45	4.55	800
13 Nov 13	4.45000 -0.05	4.45	4.45	4.45	844
11 Nov 13	4.50000 -0.10	4.65	4.50	4.65	15,792
04 Nov 13	4.59900 +0.13	4.60	4.49	4.49	3,448
31 Oct 13	4.47000 +0.06	4.47	4.47	4.47	2,800
30 Oct 13	4.41000 +0.01	4.41	4.41	4.41	9,200
29 Oct 13	4.40000 +0.00	4.40	4.40	4.40	408
28 Oct 13	4.40000 +0.00	4.40	4.40	4.40	140
25 Oct 13	4.40000 -0.03	4.40	4.40	4.40	40
24 Oct 13	4.42900 +0.00	4.43	4.43	4.43	4
23 Oct 13	4.42900 +0.00	4.43	4.43	4.43	4
22 Oct 13	4.42900 +0.00	4.43	4.26	4.43	4,004
21 Oct 13	4.43000 +0.00	4.43	4.43	4.43	40
18 Oct 13	4.42900 +0.00	4.43	4.43	4.43	4
17 Oct 13	4.42900 -0.02	4.43	4.27	4.27	1,204
15 Oct 13	4.45000 +0.05	4.45	4.40	4.40	13,212
14 Oct 13	4.40000 +0.00	4.40	4.40	4.40	8
11 Oct 13	4.40000 +0.00	4.40	4.40	4.40	8
10 Oct 13	4.40000 +0.00	4.40	4.40	4.40	8
09 Oct 13	4.40000 +0.00	4.40	4.40	4.40	8
08 Oct 13	4.40000 +0.00	4.40	4.40	4.40	8
07 Oct 13	4.40000 +0.03	4.40	4.40	4.40	8,000
04 Oct 13	4.37000 +0.02	4.37	4.37	4.37	8,000
02 Oct 13	4.35000 +0.29	4.35	4.30	4.30	16,324
01 Oct 13	4.06100 -0.10	4.06	4.06	4.06	18,704
30 Sep 13	4.16000 -0.24	4.40	4.16	4.40	1,732
27 Sep 13	4.39900 +0.00	4.40	4.20	4.40	1,228
26 Sep 13	4.40000 +0.00	4.40	4.22	4.40	400
25 Sep 13	4.40000 +0.00	4.40	4.20	4.30	420
20 Sep 13	4.40000 +0.00	4.40	4.40	4.40	4
19 Sep 13	4.40000 +0.00	4.40	4.30	4.30	240
17 Sep 13	4.40000 +0.00	4.40	4.40	4.40	1,600
16 Sep 13	4.39700 +0.00	4.40	4.40	4.40	8
13 Sep 13	4.39700 +0.02	4.40	4.20	4.20	4,804
12 Sep 13	4.37400 +0.07	4.40	4.30	4.30	22,036
11 Sep 13	4.30000 +0.09	4.30	4.30	4.30	24,000
09 Sep 13	4.21000 +0.01	4.21	4.21	4.21	800
06 Sep 13	4.20000 +0.00	4.20	4.20	4.20	400
05 Sep 13	4.20000 -0.05	4.20	4.20	4.20	8,000
04 Sep 13	4.25000 +0.00	4.25	4.25	4.25	8,040
03 Sep 13	4.25000 +0.00	4.25	4.25	4.25	2,000
28 Aug 13	4.25000 +0.00	4.26	4.25	4.26	840
26 Aug 13	4.25000 -0.04	4.25	4.25	4.25	180
22 Aug 13	4.29000 +0.10	4.30	4.29	4.30	8,400
19 Aug 13	4.19000 -0.01	4.19	4.19	4.19	6,800
15 Aug 13	4.20000 +0.15	4.20	4.05	4.05	4,000
13 Aug 13	4.05000 +0.04	4.05	4.05	4.05	3,240
06 Aug 13	4.01000 +0.00	4.01	4.01	4.01	3,600
02 Aug 13	4.01000 +0.00	4.01	4.01	4.01	800
31 Jul 13	4.01000 +0.01	4.01	4.01	4.01	7,224
24 Jul 13	4.00000 +0.00	4.00	4.00	4.00	17,360
18 Jul 13	4.00000 -0.20	4.02	4.00	4.02	1,000
17 Jul 13	4.20000 +0.05	4.20	4.20	4.20	460
15 Jul 13	4.15000 +0.00	4.15	4.00	4.00	6,008
11 Jul 13	4.15000 +0.02	4.15	4.13	4.13	20,000
10 Jul 13	4.13000 +0.00	4.13	4.13	4.13	8
09 Jul 13	4.13000 +0.00	4.13	4.13	4.13	8
08 Jul 13	4.12900 +0.00	4.13	4.13	4.13	8
05 Jul 13	4.12900 +0.00	4.13	4.00	4.13	10,024
04 Jul 13	4.13000 +0.00	4.13	4.13	4.13	20
03 Jul 13	4.12900 +0.00	4.13	4.00	4.13	10,760
02 Jul 13	4.13000 +0.00	4.13	4.13	4.13	20
28 Jun 13	4.13000 +0.13	4.13	4.13	4.13	400
20 Jun 13	4.00000 -0.25	4.15	4.00	4.15	20,920
14 Jun 13	4.25000 +0.00	4.25	4.25	4.25	8,000
12 Jun 13	4.25000 -0.05	4.40	4.25	4.40	20,000
11 Jun 13	4.29500 -0.07	4.35	4.27	4.35	3,640
10 Jun 13	4.36400 -0.06	4.36	4.36	4.36	1,600
07 Jun 13	4.42000 +0.02	4.42	4.42	4.42	3,604
06 Jun 13	4.40000 +0.00	4.40	4.40	4.40	8
05 Jun 13	4.40000 +0.00	4.40	4.28	4.28	1,640
04 Jun 13	4.40000 +0.13	4.40	4.20	4.20	7,444
03 Jun 13	4.27500 -0.11	4.36	4.28	4.36	2,400
31 May 13	4.39000 +0.00	4.39	4.21	4.39	8,016
30 May 13	4.39000 +0.00	4.39	4.39	4.39	8
29 May 13	4.39000 -0.01	4.39	4.39	4.39	8
28 May 13	4.40000 +0.00	4.40	4.40	4.40	20
27 May 13	4.40000 +0.07	4.40	4.33	4.33	9,620
24 May 13	4.33000 -0.02	4.35	4.33	4.35	6,000
23 May 13	4.35000 +0.15	4.35	4.21	4.21	4,080
22 May 13	4.20000 -0.15	4.24	4.16	4.16	4,400
21 May 13	4.35000 -0.05	4.44	4.20	4.44	3,364
20 May 13	4.39900 -0.05	4.45	4.22	4.45	9,804
17 May 13	4.45000 +0.00	4.45	4.22	4.45	9,264
16 May 13	4.45000 -0.05	4.45	4.45	4.45	8
15 May 13	4.49500 +0.04	4.49	4.49	4.49	4
14 May 13	4.45600 -0.02	4.46	4.46	4.46	24
13 May 13	4.48000 +0.00	4.48	4.48	4.48	4
10 May 13	4.48000 +0.11	4.48	4.25	4.48	41,792
09 May 13	4.37300 -0.09	4.45	4.12	4.12	2,020
08 May 13	4.46000 +0.26	4.46	4.46	4.46	200
07 May 13	4.20000 -0.20	4.20	4.20	4.20	8,000
06 May 13	4.40000 -0.08	4.50	4.30	4.50	8,040
03 May 13	4.48000 +0.03	4.48	4.48	4.48	40
02 May 13	4.45000 +0.07	4.45	4.45	4.45	200
30 Apr 13	4.38000 +0.08	4.38	4.25	4.38	1,800
29 Apr 13	4.30000 -0.40	4.50	4.20	4.50	29,732
26 Apr 13	4.70000 +0.09	4.70	4.70	4.70	20
25 Apr 13	4.61000 -0.11	4.61	4.61	4.61	632
24 Apr 13	4.72000 +0.03	4.72	4.72	4.72	20
23 Apr 13	4.69000 +0.00	4.69	4.69	4.69	20
22 Apr 13	4.69000 +0.00	4.69	4.69	4.69	8
19 Apr 13	4.69000 -0.02	4.69	4.69	4.69	8
18 Apr 13	4.71000 +0.09	4.71	4.71	4.71	8
17 Apr 13	4.62000 +0.00	4.62	4.62	4.62	720
16 Apr 13	4.62000 -0.10	4.62	4.62	4.62	400
12 Apr 13	4.72000 -0.01	4.72	4.72	4.72	8
10 Apr 13	4.73000 +0.17	4.73	4.73	4.73	2,000
09 Apr 13	4.56000 -0.17	4.56	4.45	4.45	3,512
08 Apr 13	4.73000 +0.13	4.73	4.73	4.73	800
05 Apr 13	4.60000 -0.05	4.60	4.60	4.60	4,760
04 Apr 13	4.65000 -0.10	4.75	4.65	4.75	2,160
28 Mar 13	4.75000 -0.20	4.80	4.75	4.80	6,100
27 Mar 13	4.95000 +0.09	4.95	4.89	4.89	18,720
26 Mar 13	4.86000 -0.13	4.90	4.85	4.89	5,060
25 Mar 13	4.98800 +0.05	4.99	4.80	4.91	2,060
22 Mar 13	4.93900 +0.14	4.94	4.80	4.80	6,120
21 Mar 13	4.80000 +0.15	4.80	4.61	4.61	13,220
20 Mar 13	4.65000 +0.00	4.65	4.65	4.65	3,532
19 Mar 13	4.65000 +0.00	4.75	4.65	4.65	1,320
18 Mar 13	4.65000 +0.04	4.65	4.65	4.65	20
15 Mar 13	4.61000 +0.00	4.61	4.61	4.61	20
14 Mar 13	4.61000 -0.21	4.82	4.61	4.82	17,964
13 Mar 13	4.82000 +0.00	4.82	4.82	4.82	200
12 Mar 13	4.82000 +0.00	4.82	4.82	4.82	200
11 Mar 13	4.82000 +0.02	5.00	4.82	4.82	420
08 Mar 13	4.80000 +0.00	4.80	4.80	4.80	200
07 Mar 13	4.80000 +0.00	4.80	4.80	4.80	200
06 Mar 13	4.80000 +0.00	4.80	4.80	4.80	160
05 Mar 13	4.80000 +0.00	4.80	4.80	4.80	48
04 Mar 13	4.80000 +0.00	4.80	4.80	4.80	20
01 Mar 13	4.80000 +0.10	4.90	4.80	4.80	30,628
28 Feb 13	4.70000 -0.05	4.70	4.70	4.70	20
25 Feb 13	4.75000 +0.10	4.75	4.65	4.65	880
22 Feb 13	4.65000 -0.20	4.65	4.65	4.65	6,000
20 Feb 13	4.85500 +0.05	4.86	4.86	4.86	500
18 Feb 13	4.80000 +0.10	4.80	4.76	4.76	20,000
14 Feb 13	4.70000 +0.00	4.70	4.60	4.60	8,400
13 Feb 13	4.69900 +0.00	4.70	4.70	4.70	8
12 Feb 13	4.69900 +0.00	4.70	4.60	4.70	2,144
11 Feb 13	4.70000 +0.00	4.70	4.70	4.70	8,000
08 Feb 13	4.70000 +0.00	4.70	4.70	4.70	20
07 Feb 13	4.70000 +0.00	4.70	4.70	4.70	20
06 Feb 13	4.70000 +0.00	4.70	4.70	4.70	200
05 Feb 13	4.70000 +0.00	4.80	4.70	4.80	2,000
04 Feb 13	4.70000 +0.10	4.80	4.70	4.78	4,800
01 Feb 13	4.60000 -0.08	4.60	4.60	4.60	748
31 Jan 13	4.68000 +0.07	4.68	4.68	4.68	200
30 Jan 13	4.61400 -0.12	4.66	4.61	4.66	756
28 Jan 13	4.73000 -0.04	4.78	4.73	4.78	13,092
25 Jan 13	4.77000 -0.33	5.14	4.77	5.14	8,708
24 Jan 13	5.10000 +0.00	5.10	5.10	5.10	20
23 Jan 13	5.10000 +0.00	5.10	4.91	5.10	2,224
22 Jan 13	5.10000 +0.05	5.10	5.05	5.05	1,132
21 Jan 13	5.05000 +0.00	5.05	5.05	5.05	20
18 Jan 13	5.05000 +0.00	5.05	5.00	5.00	28
17 Jan 13	5.05000 -0.04	5.05	5.05	5.05	20
15 Jan 13	5.09000 +0.14	5.09	5.09	5.09	20
14 Jan 13	4.95500 -0.16	5.00	4.95	5.00	1,776
11 Jan 13	5.11000 +0.00	5.11	5.03	5.03	1,360
10 Jan 13	5.11000 +0.01	5.11	4.95	5.11	460
09 Jan 13	5.10000 -0.02	5.10	5.10	5.10	20
08 Jan 13	5.11800 +0.09	5.12	5.10	5.10	20
07 Jan 13	5.03000 +0.11	5.11	5.03	5.11	2,820
04 Jan 13	4.91600 -0.19	4.92	4.80	4.80	816
03 Jan 13	5.11000 +0.00	5.11	5.11	5.11	8
02 Jan 13	5.11000 +0.01	5.11	5.11	5.11	8
28 Dec 12	5.10000 +0.11	5.10	5.10	5.10	20
27 Dec 12	4.99000 -0.01	4.99	4.99	4.99	4,320
21 Dec 12	5.00000 +0.00	5.00	5.00	5.00	39,400
20 Dec 12	5.00000 +0.01	5.00	4.99	4.99	4,060
19 Dec 12	4.98900 +0.00	4.99	4.99	4.99	20
18 Dec 12	4.98900 +0.00	4.99	4.99	4.99	20
17 Dec 12	4.98900 +0.01	4.99	4.99	4.99	20
14 Dec 12	4.98300 -0.01	4.99	4.98	4.99	208
13 Dec 12	4.98900 +0.12	4.99	4.99	4.99	8
12 Dec 12	4.87200 -0.12	4.87	4.78	4.78	640
10 Dec 12	4.99200 -0.01	4.99	4.99	4.99	20
07 Dec 12	5.00000 +0.00	5.00	5.00	5.00	3,680
06 Dec 12	5.00000 +0.04	5.00	4.75	5.00	504
05 Dec 12	4.96300 +0.00	4.96	4.96	4.96	20
04 Dec 12	4.96400 +0.00	4.96	4.96	4.96	8
03 Dec 12	4.96800 +0.00	4.97	4.97	4.97	8
30 Nov 12	4.96900 +0.00	4.97	4.97	4.97	4
29 Nov 12	4.96900 +0.00	4.97	4.97	4.97	8
28 Nov 12	4.96900 +0.00	4.97	4.97	4.97	4
27 Nov 12	4.96900 +0.05	4.97	4.97	4.97	8
23 Nov 12	4.92400 -0.03	4.97	4.92	4.97	440
22 Nov 12	4.94900 -0.03	4.95	4.94	4.95	164
21 Nov 12	4.97600 +0.07	4.98	4.98	4.98	8
20 Nov 12	4.90400 +0.08	4.90	4.90	4.90	20
19 Nov 12	4.82700 -0.15	4.90	4.70	4.70	1,280
16 Nov 12	4.97500 +0.00	4.98	4.90	4.98	964
15 Nov 12	4.97800 +0.00	4.98	4.98	4.98	8
14 Nov 12	4.97600 +0.08	4.98	4.98	4.98	4
13 Nov 12	4.90000 +0.00	4.97	4.90	4.95	432
12 Nov 12	4.90400 -0.07	4.98	4.70	4.70	2,360
09 Nov 12	4.97400 +0.00	4.97	4.97	4.97	20
08 Nov 12	4.97700 +0.00	4.98	4.80	4.98	1,612
07 Nov 12	4.97700 +0.00	4.98	4.98	4.98	4
06 Nov 12	4.97700 +0.00	4.98	4.98	4.98	24
05 Nov 12	4.97700 +0.18	4.98	4.98	4.98	16
02 Nov 12	4.80000 -0.03	4.98	4.65	4.90	872
01 Nov 12	4.82700 -0.22	4.90	4.60	4.80	10,148
31 Oct 12	5.05000 +0.15	5.05	4.90	4.90	3,284
30 Oct 12	4.90000 +0.01	4.90	4.90	4.90	2,020
29 Oct 12	4.88900 -0.16	4.89	4.89	4.89	8
26 Oct 12	5.04400 +0.01	5.04	5.04	5.04	8
25 Oct 12	5.03900 +0.00	5.04	5.04	5.04	8
24 Oct 12	5.03900 +0.00	5.04	5.04	5.04	8
23 Oct 12	5.03900 +0.00	5.04	5.03	5.03	28
22 Oct 12	5.03800 -0.01	5.04	5.04	5.04	28
19 Oct 12	5.04900 +0.10	5.10	4.90	4.99	7,452
18 Oct 12	4.95000 +0.15	4.95	4.95	4.95	8
17 Oct 12	4.80000 -0.05	4.85	4.75	4.85	7,408
16 Oct 12	4.85100 -0.17	4.97	4.75	4.75	5,208
15 Oct 12	5.01900 -0.12	5.20	4.75	5.20	5,404
12 Oct 12	5.13900 +0.00	5.14	5.14	5.14	20
11 Oct 12	5.13900 +0.04	5.14	5.00	5.00	2,244
10 Oct 12	5.09900 -0.10	5.10	5.10	5.10	4
09 Oct 12	5.19900 +0.38	5.20	4.78	4.78	1,124
08 Oct 12	4.82000 -0.38	5.20	4.80	4.80	3,664
05 Oct 12	5.20000 +0.00	5.20	5.00	5.00	2,080
04 Oct 12	5.20000 -0.02	5.22	4.92	5.22	3,716
03 Oct 12	5.21800 +0.00	5.22	5.22	5.22	20
02 Oct 12	5.21900 +0.02	5.30	4.97	5.25	6,576
01 Oct 12	5.20000 -0.16	5.20	4.95	5.20	7,660
28 Sep 12	5.36000 -0.11	5.47	5.20	5.47	10,708
27 Sep 12	5.46900 +0.00	5.47	5.47	5.47	40
26 Sep 12	5.46900 +0.00	5.47	5.47	5.47	8
25 Sep 12	5.46900 +0.00	5.47	5.47	5.47	8
24 Sep 12	5.46900 +0.00	5.47	5.47	5.47	8
21 Sep 12	5.46900 +0.00	5.47	5.47	5.47	8
20 Sep 12	5.46900 +0.00	5.47	5.47	5.47	8
19 Sep 12	5.47000 +0.00	5.47	5.40	5.40	804
18 Sep 12	5.46900 -0.03	5.47	5.30	5.47	3,952
17 Sep 12	5.50000 +0.00	5.50	5.50	5.50	396
14 Sep 12	5.50000 +0.10	5.50	5.20	5.40	8,728
13 Sep 12	5.40000 -0.10	5.40	5.40	5.40	20
12 Sep 12	5.50000 +0.00	5.50	5.20	5.50	5,288
11 Sep 12	5.50000 -0.10	5.50	5.29	5.50	588
10 Sep 12	5.59900 +0.10	5.60	5.60	5.60	20
07 Sep 12	5.49700 -0.20	5.68	5.20	5.68	26,136
06 Sep 12	5.69900 -0.20	5.78	5.50	5.57	31,352
05 Sep 12	5.89900 +0.01	5.90	5.90	5.90	8
04 Sep 12	5.88900 +0.07	5.89	5.89	5.89	8
03 Sep 12	5.81900 +0.00	5.82	5.82	5.82	8
31 Aug 12	5.81800 +0.12	5.82	5.60	5.60	2,008
30 Aug 12	5.70000 -0.10	5.70	5.60	5.60	2,040
29 Aug 12	5.80000 -0.14	5.80	5.64	5.64	2,820
28 Aug 12	5.93900 +0.07	5.94	5.94	5.94	20
27 Aug 12	5.86900 +0.02	5.87	5.65	5.65	2,016
24 Aug 12	5.85000 +0.00	5.90	5.70	5.90	2,800
23 Aug 12	5.84900 -0.04	5.85	5.85	5.85	8
22 Aug 12	5.88900 -0.01	5.89	5.66	5.66	1,548
20 Aug 12	5.90000 -0.02	5.90	5.70	5.70	140
17 Aug 12	5.91900 -0.03	5.95	5.89	5.95	244
16 Aug 12	5.94800 -0.04	5.95	5.95	5.95	4
15 Aug 12	5.98800 +0.12	5.99	5.95	5.95	32
14 Aug 12	5.87000 -0.03	5.90	5.60	5.90	8,112
13 Aug 12	5.90000 +0.00	5.90	5.90	5.90	20
10 Aug 12	5.90000 -0.05	5.90	5.90	5.90	8
09 Aug 12	5.95000 -0.04	5.99	5.75	5.99	8,788
08 Aug 12	5.98800 +0.00	5.99	5.99	5.99	8
07 Aug 12	5.98900 -0.01	5.99	5.99	5.99	20
06 Aug 12	5.99900 +0.00	6.00	6.00	6.00	8
03 Aug 12	5.99900 +0.00	6.00	6.00	6.00	8
02 Aug 12	5.99900 +0.15	6.00	5.80	5.90	20,820
01 Aug 12	5.85000 -0.20	6.15	5.85	6.15	12,380
31 Jul 12	6.05000 -0.20	6.24	6.05	6.24	9,448
30 Jul 12	6.24800 +0.00	6.25	6.25	6.25	40
27 Jul 12	6.24700 +0.00	6.25	6.25	6.25	20
26 Jul 12	6.24700 +0.00	6.25	6.25	6.25	8
25 Jul 12	6.24700 +0.05	6.25	6.05	6.25	600
24 Jul 12	6.20000 +0.00	6.20	6.20	6.20	7,400
23 Jul 12	6.20000 +0.07	6.20	6.20	6.20	760
20 Jul 12	6.13000 -0.03	6.13	6.13	6.13	3,400
19 Jul 12	6.15700 -0.07	6.25	6.13	6.13	10,908
16 Jul 12	6.22600 +0.08	6.23	6.17	6.17	16
13 Jul 12	6.15000 +0.07	6.15	6.05	6.14	35,644
12 Jul 12	6.08000 +0.03	6.18	6.05	6.14	30,468
11 Jul 12	6.05500 -0.12	6.18	6.05	6.18	10,164
10 Jul 12	6.17900 +0.00	6.18	6.08	6.18	10,044
09 Jul 12	6.18000 -0.01	6.18	6.18	6.18	3,900
06 Jul 12	6.18500 +0.01	6.18	6.18	6.18	1,220
05 Jul 12	6.18000 +0.00	6.18	6.00	6.18	10,132
04 Jul 12	6.18200 +0.00	6.18	6.18	6.18	4,188
03 Jul 12	6.18000 -0.02	6.20	6.18	6.20	2,016
02 Jul 12	6.19900 -0.10	6.20	6.15	6.20	15,912
29 Jun 12	6.30000 +0.00	6.30	6.30	6.30	7,592
28 Jun 12	6.29900 +0.05	6.30	6.26	6.30	18,100
27 Jun 12	6.25000 +0.01	6.25	6.10	6.10	23,416
26 Jun 12	6.23700 -0.06	6.30	6.24	6.30	560
25 Jun 12	6.30000 +0.06	6.30	6.13	6.24	5,760
22 Jun 12	6.24000 +0.00	6.24	6.24	6.24	8
21 Jun 12	6.24000 +0.00	6.24	6.24	6.24	1,240
20 Jun 12	6.24000 +0.00	6.24	6.24	6.24	60
19 Jun 12	6.23900 +0.06	6.24	6.24	6.24	20
18 Jun 12	6.17700 -0.06	6.24	6.18	6.24	1,188
15 Jun 12	6.23800 -0.05	6.24	6.24	6.24	200
13 Jun 12	6.29000 -0.06	6.29	6.29	6.29	132
12 Jun 12	6.34900 +0.00	6.35	6.10	6.35	6,036
11 Jun 12	6.35000 +0.05	6.35	6.19	6.35	4,036
08 Jun 12	6.29900 +0.00	6.30	6.30	6.30	8
07 Jun 12	6.29900 +0.00	6.30	6.30	6.30	20
06 Jun 12	6.29900 +0.00	6.30	6.30	6.30	8
05 Jun 12	6.29900 +0.00	6.30	6.30	6.30	3,228
04 Jun 12	6.29900 +0.05	6.30	6.30	6.30	8
01 Jun 12	6.24900 -0.06	6.32	6.25	6.32	3,220
31 May 12	6.30900 -0.02	6.35	6.31	6.31	4,004
30 May 12	6.33000 -0.03	6.36	6.33	6.36	3,208
29 May 12	6.35900 +0.01	6.36	6.15	6.35	4,644
28 May 12	6.34900 +0.07	6.35	6.16	6.30	9,856
25 May 12	6.27900 -0.02	6.30	6.01	6.30	8,796
24 May 12	6.30000 +0.00	6.30	6.10	6.30	9,296
23 May 12	6.30000 +0.00	6.30	6.10	6.15	7,992
22 May 12	6.30000 +0.00	6.30	6.20	6.20	5,600
21 May 12	6.30000 +0.00	6.30	6.30	6.30	3,800
18 May 12	6.30000 -0.05	6.35	6.30	6.35	6,400
17 May 12	6.35000 +0.05	6.35	6.30	6.30	6,000
16 May 12	6.30000 +0.00	6.30	6.20	6.25	4,440
15 May 12	6.30000 +0.05	6.30	6.30	6.30	3,400
14 May 12	6.25000 -0.45	6.40	5.95	6.40	94,172
11 May 12	6.70000 +0.06	6.70	6.70	6.70	680
09 May 12	6.64000 +0.14	6.64	6.64	6.64	320
07 May 12	6.50000 +0.00	6.50	6.50	6.50	3,200
04 May 12	6.50000 -0.20	6.52	6.35	6.52	22,808
03 May 12	6.70000 -0.08	6.70	6.70	6.70	4,292
02 May 12	6.78000 +0.03	6.78	6.78	6.78	2,320
30 Apr 12	6.75000 -0.03	6.90	6.75	6.90	152
27 Apr 12	6.78000 +0.28	7.43	6.78	6.80	14,632
26 Apr 12	6.50000 +0.07	6.50	6.50	6.50	240
24 Apr 12	6.43200 -0.07	6.43	6.43	6.43	2,000
19 Apr 12	6.50000 -0.10	6.65	6.50	6.65	7,864
18 Apr 12	6.60000 +0.05	6.60	6.60	6.60	4,068
17 Apr 12	6.55000 +0.13	6.55	6.55	6.55	4,000
12 Apr 12	6.42000 -0.13	6.42	6.42	6.42	360
11 Apr 12	6.55000 +0.14	6.55	6.55	6.55	1,000
10 Apr 12	6.41000 +0.01	6.41	6.35	6.35	5,928
04 Apr 12	6.40000 +0.05	6.40	6.40	6.40	2,000
03 Apr 12	6.35000 -0.10	6.54	6.35	6.54	8,104
02 Apr 12	6.45000 -0.05	6.45	6.45	6.45	4,000
30 Mar 12	6.50000 +0.00	6.50	6.50	6.50	1,100
29 Mar 12	6.50000 -0.20	6.50	6.50	6.50	1,980
27 Mar 12	6.70000 +0.00	6.70	6.70	6.70	100
26 Mar 12	6.70000 +0.10	6.70	6.60	6.60	2,000
23 Mar 12	6.60000 +0.05	6.60	6.50	6.50	7,208
22 Mar 12	6.55000 +0.00	6.55	6.45	6.55	9,804
20 Mar 12	6.55000 -0.15	6.55	6.55	6.55	2,000
19 Mar 12	6.70000 +0.10	6.70	6.65	6.65	968
16 Mar 12	6.60000 +0.00	6.60	6.60	6.60	20
15 Mar 12	6.60000 -0.06	6.70	6.40	6.70	20,436
14 Mar 12	6.66000 +0.16	6.66	6.65	6.65	2,020
13 Mar 12	6.50000 -0.03	6.60	6.50	6.60	2,292
12 Mar 12	6.53400 -0.06	6.75	6.53	6.75	9,244
09 Mar 12	6.59000 +0.09	6.59	6.59	6.59	524
08 Mar 12	6.50000 -0.25	6.60	6.50	6.60	1,480
07 Mar 12	6.75000 +0.23	6.75	6.75	6.75	1,080
06 Mar 12	6.52000 -0.28	6.63	6.52	6.63	6,260
05 Mar 12	6.79900 +0.00	6.80	6.80	6.80	20
02 Mar 12	6.80000 +0.10	6.83	6.80	6.83	6,784
01 Mar 12	6.70000 +0.02	6.70	6.55	6.55	784
29 Feb 12	6.68300 -0.22	6.75	6.68	6.75	788
28 Feb 12	6.90000 +0.05	6.90	6.85	6.90	760
27 Feb 12	6.85000 +0.00	6.85	6.85	6.85	40
24 Feb 12	6.85000 +0.07	6.85	6.85	6.85	40
23 Feb 12	6.78200 -0.07	6.85	6.72	6.80	3,984
22 Feb 12	6.85000 +0.00	6.85	6.60	6.85	460
21 Feb 12	6.84800 -0.03	6.85	6.60	6.60	452
20 Feb 12	6.88000 +0.03	6.88	6.88	6.88	360
17 Feb 12	6.85000 +0.07	6.85	6.85	6.85	2,920
16 Feb 12	6.78100 -0.02	6.97	6.70	6.85	8,460
15 Feb 12	6.80000 -0.20	7.00	6.68	7.00	24,132
14 Feb 12	7.00000 +0.10	7.00	7.00	7.00	400
13 Feb 12	6.90000 -0.10	7.00	6.70	6.70	3,756
10 Feb 12	7.00000 +0.04	7.15	6.69	7.15	13,780
09 Feb 12	6.96100 -0.09	6.96	6.83	6.83	656
08 Feb 12	7.05000 +0.20	7.05	6.75	7.00	16,032
07 Feb 12	6.85000 +0.20	6.85	6.55	6.55	4,812
06 Feb 12	6.65000 +0.14	6.65	6.65	6.65	360
03 Feb 12	6.51000 -0.09	6.51	6.51	6.51	2,000
02 Feb 12	6.60000 +0.02	6.60	6.60	6.60	400
01 Feb 12	6.58000 -0.02	6.60	6.37	6.37	4,556
31 Jan 12	6.60000 +0.05	6.67	6.60	6.67	4,000
30 Jan 12	6.55000 +0.15	6.55	6.55	6.55	7,640
27 Jan 12	6.40000 -0.07	6.43	6.40	6.43	1,240
26 Jan 12	6.47000 +0.08	6.47	6.42	6.42	2,980
25 Jan 12	6.39000 +0.01	6.39	6.39	6.39	40
24 Jan 12	6.38000 +0.00	6.38	6.10	6.10	16,052
23 Jan 12	6.38000 -0.02	6.38	6.38	6.38	40
20 Jan 12	6.40000 +0.20	6.40	6.40	6.40	640
19 Jan 12	6.20000 +0.00	6.20	6.20	6.20	760
18 Jan 12	6.20000 -0.10	6.25	6.20	6.20	532
17 Jan 12	6.30000 +0.10	6.40	6.30	6.40	6,000
16 Jan 12	6.20000 +0.00	6.35	6.15	6.15	1,600
13 Jan 12	6.20000 +0.10	6.36	6.20	6.21	1,380
12 Jan 12	6.10000 -0.28	6.10	6.10	6.10	1,960
11 Jan 12	6.37800 +0.03	6.38	6.38	6.38	20
10 Jan 12	6.34800 +0.00	6.35	6.19	6.35	7,944
09 Jan 12	6.35000 +0.05	6.35	6.35	6.35	608
06 Jan 12	6.29900 +0.00	6.30	6.25	6.25	4,040
03 Jan 12	6.30000 +0.25	6.30	6.15	6.15	2,460
02 Jan 12	6.05000 -0.20	6.05	6.05	6.05	4,640
30 Dec 11	6.25000 +0.25	6.25	6.20	6.25	11,200
29 Dec 11	6.00000 -0.20	6.15	5.95	5.95	2,720
28 Dec 11	6.20000 +0.10	6.20	6.20	6.20	3,200
27 Dec 11	6.10000 +0.05	6.10	6.10	6.10	4,676
23 Dec 11	6.05000 +0.15	6.05	5.80	5.80	400
20 Dec 11	5.90000 -0.10	6.00	5.77	6.00	44,180
19 Dec 11	6.00000 -0.02	6.00	6.00	6.00	20
16 Dec 11	6.01900 +0.17	6.02	6.02	6.02	80
15 Dec 11	5.85000 -0.17	6.02	5.80	6.02	7,280
14 Dec 11	6.02000 +0.12	6.02	6.00	6.00	3,960
13 Dec 11	5.90000 +0.00	5.90	5.90	5.90	3,160
12 Dec 11	5.90000 -0.10	6.00	5.90	6.00	2,440
09 Dec 11	6.00000 +0.10	6.00	6.00	6.00	40
08 Dec 11	5.90000 -0.10	6.00	5.90	6.00	3,240
07 Dec 11	6.00000 +0.00	6.00	6.00	6.00	7,256
06 Dec 11	6.00000 +0.10	6.00	6.00	6.00	20
05 Dec 11	5.90000 -0.10	6.00	5.90	6.00	1,576
02 Dec 11	5.99900 +0.00	6.00	5.80	5.90	6,040
01 Dec 11	6.00000 +0.09	6.00	5.90	5.92	20,040
30 Nov 11	5.91000 -0.07	5.91	5.90	5.90	8,800
29 Nov 11	5.98000 +0.00	5.98	5.98	5.98	20
28 Nov 11	5.98000 +0.08	5.98	5.85	5.85	1,304
25 Nov 11	5.90000 +0.00	5.90	5.90	5.90	3,200
24 Nov 11	5.90000 +0.00	5.90	5.90	5.90	3,200
23 Nov 11	5.90000 +0.00	5.90	5.90	5.90	600
21 Nov 11	5.90000 -0.10	5.90	5.90	5.90	1,000
18 Nov 11	6.00000 +0.09	6.00	6.00	6.00	1,240
17 Nov 11	5.91000 -0.02	5.93	5.80	5.80	21,160
16 Nov 11	5.93400 +0.00	5.93	5.80	5.80	7,324
15 Nov 11	5.93400 +0.00	5.93	5.85	5.85	7,176
14 Nov 11	5.93500 -0.06	6.00	5.85	6.00	5,184
11 Nov 11	5.99900 +0.01	6.00	6.00	6.00	400
10 Nov 11	5.99000 +0.09	5.99	5.80	5.80	6,912
09 Nov 11	5.90000 -0.05	5.95	5.90	5.95	5,540
08 Nov 11	5.95000 +0.00	5.95	5.90	5.90	32,040
07 Nov 11	5.94900 +0.00	5.95	5.90	5.95	6,916
04 Nov 11	5.94900 +0.05	5.95	5.85	5.85	3,356
03 Nov 11	5.90000 -0.05	5.95	5.84	5.85	5,536
02 Nov 11	5.94900 +0.01	5.95	5.71	5.85	5,948
01 Nov 11	5.94000 +0.09	5.95	5.85	5.95	7,208
31 Oct 11	5.85000 -0.18	6.03	5.85	6.03	10,008
28 Oct 11	6.02500 +0.00	6.03	5.90	6.03	1,656
27 Oct 11	6.02500 +0.00	6.03	5.95	6.03	1,820
26 Oct 11	6.02500 +0.01	6.03	6.02	6.02	16
25 Oct 11	6.02000 +0.00	6.02	6.02	6.02	20
24 Oct 11	6.02000 +0.00	6.02	6.02	6.02	40
21 Oct 11	6.02000 +0.00	6.02	6.00	6.00	1,160
20 Oct 11	6.02000 +0.00	6.02	6.02	6.02	440
19 Oct 11	6.02000 -0.03	6.05	6.02	6.05	1,336
18 Oct 11	6.05000 +0.01	6.05	5.90	6.05	1,096
17 Oct 11	6.04000 -0.01	6.04	6.04	6.04	700
14 Oct 11	6.04900 +0.00	6.05	5.90	5.90	3,584
13 Oct 11	6.05000 +0.01	6.05	5.99	6.01	8,540
12 Oct 11	6.04000 +0.00	6.04	6.04	6.04	2,760
11 Oct 11	6.04000 +0.14	6.04	5.90	6.04	2,552
10 Oct 11	5.90000 -0.15	6.05	5.90	6.05	1,040
07 Oct 11	6.05000 +0.05	6.05	5.90	6.05	4,452
06 Oct 11	6.00000 -0.06	6.06	6.00	6.00	1,692
05 Oct 11	6.06000 +0.00	6.06	6.06	6.06	2,288
04 Oct 11	6.06000 -0.01	6.07	5.90	6.07	2,080
03 Oct 11	6.06900 -0.01	6.07	6.05	6.05	120
30 Sep 11	6.07900 +0.00	6.08	6.08	6.08	40
29 Sep 11	6.07900 +0.08	6.08	6.05	6.05	12,056
28 Sep 11	6.00000 +0.00	6.08	6.00	6.00	9,200
27 Sep 11	6.00000 -0.15	6.20	5.99	6.20	3,268
26 Sep 11	6.14900 +0.05	6.15	6.11	6.12	440
23 Sep 11	6.10000 +0.04	6.15	6.10	6.15	640
22 Sep 11	6.05900 -0.09	6.15	5.96	5.96	5,280
21 Sep 11	6.15000 +0.03	6.30	6.05	6.25	14,084
20 Sep 11	6.12300 +0.12	6.12	6.05	6.05	3,332
19 Sep 11	6.00000 -0.15	6.00	5.93	5.95	15,536
16 Sep 11	6.15000 +0.00	6.25	6.02	6.20	10,600
15 Sep 11	6.15000 +0.52	6.15	5.57	5.80	34,984
14 Sep 11	5.63000 -0.01	5.63	5.45	5.45	3,240
13 Sep 11	5.64000 +0.00	5.64	5.45	5.45	8,240
12 Sep 11	5.64000 +0.13	5.64	5.50	5.50	5,240
09 Sep 11	5.51000 -0.19	5.60	5.51	5.60	11,200
08 Sep 11	5.70000 +0.00	5.70	5.70	5.70	3,200
07 Sep 11	5.70000 -0.19	5.75	5.50	5.60	27,460
06 Sep 11	5.89000 -0.01	5.89	5.85	5.85	3,220
05 Sep 11	5.89500 -0.11	5.89	5.70	5.80	4,420
02 Sep 11	6.00000 +0.05	6.00	5.98	5.98	80
01 Sep 11	5.95000 +0.00	5.95	5.95	5.95	3,060
31 Aug 11	5.95000 +0.05	5.95	5.95	5.95	1,000
30 Aug 11	5.90000 -0.05	5.95	5.90	5.95	3,220
29 Aug 11	5.94900 +0.05	5.95	5.81	5.95	840
26 Aug 11	5.90000 +0.00	5.95	5.75	5.90	4,180
25 Aug 11	5.90000 +0.01	5.90	5.90	5.90	20
24 Aug 11	5.88900 +0.04	5.90	5.80	5.85	11,256
23 Aug 11	5.85000 +0.15	5.85	5.80	5.80	3,284
22 Aug 11	5.69900 +0.02	5.70	5.53	5.68	10,744
19 Aug 11	5.67900 +0.06	5.69	5.46	5.69	4,176
18 Aug 11	5.62000 -0.03	5.62	5.62	5.62	3,720
17 Aug 11	5.65000 +0.01	5.65	5.65	5.65	3,400
16 Aug 11	5.63500 +0.09	5.64	5.60	5.60	9,760
15 Aug 11	5.55000 +0.10	5.55	5.45	5.50	11,880
12 Aug 11	5.45000 +0.05	5.45	5.35	5.39	5,608
11 Aug 11	5.40000 +0.00	5.40	5.40	5.40	3,200
10 Aug 11	5.40000 +0.10	5.40	5.40	5.40	4,412
09 Aug 11	5.30000 -0.38	5.30	4.81	5.05	5,600
08 Aug 11	5.68000 -0.12	5.68	5.00	5.68	13,140
05 Aug 11	5.80000 -0.05	5.80	5.01	5.10	10,000
04 Aug 11	5.85000 +0.00	5.85	5.75	5.75	3,200
03 Aug 11	5.85000 +0.00	5.90	5.60	5.90	20,080
02 Aug 11	5.85000 -0.05	5.85	5.85	5.85	204
01 Aug 11	5.90000 -0.08	5.90	5.70	5.90	16,400
28 Jul 11	5.98000 -0.42	6.20	5.98	6.20	11,480
27 Jul 11	6.40000 +0.04	6.48	6.40	6.48	352
26 Jul 11	6.36000 +0.20	6.36	6.23	6.23	4,632
25 Jul 11	6.16100 +0.22	6.22	5.90	6.08	4,420
22 Jul 11	5.93700 +0.04	6.00	5.85	5.85	13,036
21 Jul 11	5.90000 -0.09	5.90	5.85	5.85	8,220
20 Jul 11	5.99000 +0.19	5.99	5.80	5.99	3,280
19 Jul 11	5.80000 +0.03	5.80	5.80	5.80	3,200
18 Jul 11	5.77000 -0.23	6.00	5.77	6.00	3,440
15 Jul 11	6.00000 +0.00	6.03	5.66	5.66	2,600
14 Jul 11	6.00000 +0.00	6.00	5.82	6.00	1,072
13 Jul 11	6.00000 +0.35	6.00	6.00	6.00	400
12 Jul 11	5.65000 -0.15	5.90	5.65	5.80	6,200
11 Jul 11	5.80000 -0.10	5.81	5.80	5.81	2,400
08 Jul 11	5.90000 +0.07	5.90	5.78	5.80	6,684
07 Jul 11	5.83000 +0.00	5.83	5.83	5.83	20
06 Jul 11	5.83000 +0.03	5.83	5.83	5.83	20
05 Jul 11	5.80000 +0.14	5.80	5.80	5.80	20
04 Jul 11	5.66000 +0.01	5.70	5.65	5.65	5,536
01 Jul 11	5.65000 -0.15	5.85	5.65	5.85	2,888
30 Jun 11	5.80000 +0.05	5.80	5.80	5.80	2,040
29 Jun 11	5.75000 +0.05	5.75	5.70	5.75	2,356
28 Jun 11	5.70000 +0.09	5.70	5.70	5.70	40
27 Jun 11	5.61000 -0.19	5.61	5.55	5.61	2,000
24 Jun 11	5.80000 +0.03	5.80	5.67	5.67	8,040
23 Jun 11	5.77000 +0.00	5.77	5.77	5.77	292
22 Jun 11	5.77000 +0.07	5.77	5.68	5.77	4,588
21 Jun 11	5.70000 -0.10	5.80	5.70	5.80	4,020
20 Jun 11	5.80000 -0.02	5.85	5.63	5.85	1,300
17 Jun 11	5.82500 +0.07	5.83	5.60	5.70	4,408
16 Jun 11	5.75000 +0.01	5.83	5.60	5.74	7,628
15 Jun 11	5.73900 +0.04	5.75	5.74	5.75	1,880
14 Jun 11	5.70000 +0.11	5.70	5.59	5.59	9,036
13 Jun 11	5.59000 +0.00	5.59	5.50	5.50	6,016
10 Jun 11	5.58900 +0.04	5.59	5.55	5.55	8,120
09 Jun 11	5.55000 +0.05	5.55	5.55	5.55	80
08 Jun 11	5.49900 -0.05	5.58	5.50	5.55	1,360
07 Jun 11	5.55000 +0.04	5.55	5.35	5.35	9,436
06 Jun 11	5.51000 +0.11	5.55	5.40	5.50	7,524
03 Jun 11	5.39900 -0.15	5.40	5.27	5.27	1,484
02 Jun 11	5.55000 +0.05	5.55	5.35	5.35	3,668
01 Jun 11	5.49900 +0.00	5.50	5.40	5.40	320
31 May 11	5.50000 +0.00	5.50	5.25	5.35	5,760
30 May 11	5.50000 +0.10	5.50	5.35	5.35	12,000
27 May 11	5.40000 -0.01	5.40	5.25	5.25	3,200
26 May 11	5.40600 -0.09	5.41	5.30	5.30	5,432
25 May 11	5.49900 +0.00	5.50	5.25	5.50	3,560
24 May 11	5.49900 +0.05	5.50	5.30	5.30	8,464
23 May 11	5.45000 +0.05	5.45	5.40	5.40	10,800
20 May 11	5.40000 +0.10	5.50	5.40	5.50	4,312
19 May 11	5.30000 +0.00	5.35	5.30	5.35	348
18 May 11	5.30000 -0.10	5.55	5.30	5.55	14,688
17 May 11	5.40000 -0.15	5.40	5.40	5.40	3,200
16 May 11	5.55000 +0.06	5.55	5.40	5.55	6,880
13 May 11	5.49000 +0.01	5.50	5.30	5.50	3,360
12 May 11	5.48000 -0.07	5.55	5.20	5.55	3,456
11 May 11	5.55000 +0.05	5.60	5.20	5.50	13,620
10 May 11	5.50000 +0.05	5.50	5.15	5.50	3,268
09 May 11	5.45000 -0.05	5.50	5.30	5.50	11,456
06 May 11	5.50000 +0.00	5.60	5.50	5.60	80
05 May 11	5.50000 -0.08	5.60	5.40	5.60	236
04 May 11	5.58000 -0.06	5.58	5.58	5.58	332
03 May 11	5.64000 +0.07	5.64	5.20	5.57	30,860
02 May 11	5.56900 -0.06	5.64	5.40	5.63	17,968
29 Apr 11	5.62500 -0.01	5.64	5.60	5.64	7,884
28 Apr 11	5.63900 +0.00	5.64	5.60	5.64	10,120
27 Apr 11	5.64000 +0.34	5.65	5.30	5.30	53,236
26 Apr 11	5.30000 +0.12	5.30	5.17	5.18	13,500
21 Apr 11	5.18000 -0.01	5.18	5.18	5.18	3,800
20 Apr 11	5.18500 +0.01	5.20	5.18	5.18	9,048
19 Apr 11	5.18000 +0.00	5.18	5.12	5.12	12,000
18 Apr 11	5.18000 +0.03	5.18	5.18	5.18	13,936
15 Apr 11	5.15000 +0.06	5.15	5.09	5.09	6,336
14 Apr 11	5.08900 +0.00	5.09	5.08	5.09	3,792
13 Apr 11	5.09000 +0.04	5.10	5.05	5.05	9,424
12 Apr 11	5.05000 +0.06	5.05	4.85	4.99	24,820
11 Apr 11	4.99000 +0.00	4.99	4.95	4.95	4,840
08 Apr 11	4.99000 +0.04	4.99	4.95	4.95	37,804
07 Apr 11	4.95000 -0.03	4.99	4.95	4.99	8,400
06 Apr 11	4.98000 +0.01	4.99	4.98	4.99	3,600
05 Apr 11	4.97000 -0.03	4.97	4.75	4.95	19,680
04 Apr 11	5.00000 +0.05	5.00	4.95	4.95	5,352
01 Apr 11	4.95000 +0.05	4.95	4.80	4.80	4,760
31 Mar 11	4.90000 -0.05	4.95	4.75	4.85	18,024
30 Mar 11	4.95000 +0.10	4.95	4.85	4.95	10,280
29 Mar 11	4.85000 +0.01	4.85	4.84	4.84	32,280
28 Mar 11	4.83900 +0.04	4.84	4.80	4.84	3,760
25 Mar 11	4.80000 -0.05	4.85	4.80	4.85	4,464
24 Mar 11	4.85000 +0.06	4.85	4.79	4.80	3,920
23 Mar 11	4.79000 -0.01	4.80	4.60	4.80	6,880
22 Mar 11	4.80000 +0.05	4.80	4.69	4.75	3,720
21 Mar 11	4.75000 +0.10	4.75	4.55	4.55	3,640
18 Mar 11	4.65000 +0.00	4.65	4.60	4.60	4,000
17 Mar 11	4.65000 +0.07	4.65	4.58	4.58	10,232
16 Mar 11	4.58000 +0.08	4.60	4.50	4.50	8,480
15 Mar 11	4.49900 -0.10	4.60	4.35	4.60	15,640
14 Mar 11	4.59900 -0.20	4.85	4.55	4.80	11,728
11 Mar 11	4.79900 +0.10	4.80	4.70	4.76	3,800
10 Mar 11	4.70000 +0.02	4.70	4.65	4.65	5,860
09 Mar 11	4.68000 +0.00	4.68	4.50	4.55	6,380
08 Mar 11	4.68000 +0.00	4.68	4.65	4.65	3,680
07 Mar 11	4.68000 +0.00	4.68	4.50	4.50	4,880
04 Mar 11	4.68000 +0.04	4.69	4.49	4.67	14,280
03 Mar 11	4.64000 -0.01	4.65	4.64	4.65	4,900
02 Mar 11	4.64900 +0.00	4.65	4.60	4.60	3,680
01 Mar 11	4.64900 +0.05	4.65	4.60	4.60	4,040
28 Feb 11	4.59900 +0.00	4.60	4.55	4.55	3,640
25 Feb 11	4.59900 +0.05	4.60	4.55	4.55	4,040
24 Feb 11	4.54900 +0.12	4.55	4.43	4.43	33,704
23 Feb 11	4.43000 -0.10	4.60	4.42	4.59	9,228
22 Feb 11	4.53000 -0.02	4.57	4.45	4.57	8,600
21 Feb 11	4.55000 +0.05	4.59	4.55	4.59	4,040
18 Feb 11	4.50000 -0.05	4.50	4.50	4.50	2,900
17 Feb 11	4.55000 -0.04	4.62	4.55	4.59	5,740
16 Feb 11	4.58900 +0.04	4.60	4.55	4.55	3,620
15 Feb 11	4.55000 +0.05	4.60	4.46	4.55	5,080
14 Feb 11	4.50000 +0.00	4.50	4.40	4.50	3,680
11 Feb 11	4.49900 +0.00	4.50	4.45	4.50	19,920
10 Feb 11	4.50000 +0.00	4.50	4.50	4.50	3,800
09 Feb 11	4.49900 +0.00	4.50	4.37	4.45	4,240
08 Feb 11	4.49900 +0.05	4.50	4.45	4.50	13,628
07 Feb 11	4.45000 -0.04	4.52	4.42	4.52	30,244
04 Feb 11	4.49000 -0.06	4.55	4.37	4.50	47,236
03 Feb 11	4.55000 +0.00	4.55	4.50	4.55	4,800
02 Feb 11	4.55000 -0.03	4.55	4.50	4.50	7,600
01 Feb 11	4.58500 -0.01	4.59	4.45	4.45	3,600
31 Jan 11	4.59700 -0.05	4.60	4.45	4.55	11,240
28 Jan 11	4.65000 +0.15	4.67	4.50	4.59	8,800
27 Jan 11	4.50000 -0.17	4.68	4.50	4.68	14,000
26 Jan 11	4.67400 -0.02	4.69	4.51	4.60	10,540
25 Jan 11	4.69000 +0.14	4.69	4.55	4.55	9,220
24 Jan 11	4.55000 -0.05	4.77	4.55	4.77	10,800
21 Jan 11	4.60000 -0.10	4.80	4.60	4.72	5,200
20 Jan 11	4.69900 +0.00	4.70	4.50	4.50	9,100
19 Jan 11	4.70000 +0.00	4.70	4.55	4.70	11,660
18 Jan 11	4.70000 +0.01	4.70	4.55	4.70	5,540
17 Jan 11	4.69000 -0.01	4.70	4.55	4.70	11,600
14 Jan 11	4.70000 +0.20	4.70	4.70	4.70	3,200
12 Jan 11	4.50100 -0.10	4.65	4.50	4.60	4,400
11 Jan 11	4.60000 +0.07	4.60	4.43	4.43	9,052
10 Jan 11	4.53000 +0.13	4.54	4.53	4.54	2,376
07 Jan 11	4.40000 +0.00	4.40	4.40	4.40	3,200
06 Jan 11	4.40000 +0.00	4.40	4.35	4.35	7,300
05 Jan 11	4.40000 -0.09	4.50	4.40	4.50	3,600
04 Jan 11	4.49000 +0.00	4.49	4.40	4.40	3,200
03 Jan 11	4.49000 -0.01	4.49	4.49	4.49	1,000
30 Dec 10	4.50000 +0.00	4.50	4.41	4.41	3,400
29 Dec 10	4.50000 +0.00	4.50	4.46	4.46	3,400
27 Dec 10	4.50000 +0.00	4.50	4.50	4.50	2,396
23 Dec 10	4.50000 +0.00	4.50	4.50	4.50	3,200
22 Dec 10	4.50000 +0.00	4.50	4.36	4.50	4,400
21 Dec 10	4.50000 +0.00	4.50	4.36	4.50	5,760
20 Dec 10	4.49900 +0.06	4.50	4.50	4.50	3,240
17 Dec 10	4.44000 +0.00	4.44	4.35	4.35	3,560
16 Dec 10	4.44000 +0.08	4.50	4.44	4.50	3,240
15 Dec 10	4.36200 -0.13	4.50	4.36	4.36	1,712
14 Dec 10	4.49000 -0.01	4.49	4.49	4.49	3,200
13 Dec 10	4.50000 +0.05	4.50	4.40	4.40	5,040
10 Dec 10	4.45000 +0.11	4.50	4.30	4.30	4,360
09 Dec 10	4.34000 +0.02	4.34	4.32	4.32	11,920
08 Dec 10	4.32000 +0.02	4.32	4.32	4.32	11,932
07 Dec 10	4.30000 +0.15	4.32	4.20	4.32	3,240
06 Dec 10	4.15400 -0.15	4.32	4.15	4.28	7,052
03 Dec 10	4.30000 +0.00	4.30	4.30	4.30	1,736
02 Dec 10	4.30000 +0.00	4.30	4.30	4.30	3,200
01 Dec 10	4.30000 +0.00	4.30	4.30	4.30	3,200
30 Nov 10	4.30000 +0.00	4.30	4.30	4.30	3,200
29 Nov 10	4.30000 +0.00	4.35	4.30	4.30	1,936
26 Nov 10	4.30000 -0.05	4.30	4.30	4.30	3,200
25 Nov 10	4.35000 +0.15	4.35	4.30	4.30	5,000
24 Nov 10	4.20000 -0.02	4.22	4.20	4.22	4,000
23 Nov 10	4.22000 +0.02	4.22	4.22	4.22	1,000
22 Nov 10	4.20000 -0.10	4.21	4.20	4.21	4,000
19 Nov 10	4.30000 -0.05	4.30	4.30	4.30	3,200
17 Nov 10	4.35000 +0.01	4.35	4.30	4.30	4,040
16 Nov 10	4.34000 +0.00	4.34	4.34	4.34	8,400
15 Nov 10	4.33900 +0.00	4.34	4.34	4.34	3,620
12 Nov 10	4.33900 +0.09	4.34	4.34	4.34	40
11 Nov 10	4.25000 -0.10	4.25	4.25	4.25	1,840
10 Nov 10	4.34900 +0.00	4.35	4.15	4.35	2,040
09 Nov 10	4.34800 +0.20	4.35	4.24	4.25	17,764
08 Nov 10	4.15000 -0.05	4.15	4.15	4.15	300
04 Nov 10	4.20000 +0.01	4.23	4.20	4.23	3,240
03 Nov 10	4.19000 +0.06	4.20	4.19	4.20	3,600
02 Nov 10	4.13000 +0.00	4.13	4.13	4.13	3,200
01 Nov 10	4.13000 -0.02	4.13	4.13	4.13	3,200
29 Oct 10	4.15000 +0.13	4.15	3.95	3.95	10,036
28 Oct 10	4.02000 -0.03	4.05	4.02	4.05	11,980
27 Oct 10	4.05000 +0.10	4.05	4.00	4.00	9,200
25 Oct 10	3.95000 -0.11	4.05	3.95	4.05	10,508
22 Oct 10	4.06000 +0.01	4.10	4.00	4.09	5,660
21 Oct 10	4.05000 -0.04	4.05	3.96	3.96	4,000
20 Oct 10	4.09000 +0.00	4.09	4.01	4.01	10,040
19 Oct 10	4.09000 +0.22	4.09	3.95	4.01	12,680
18 Oct 10	3.87500 -0.03	3.88	3.88	3.88	520
15 Oct 10	3.90000 +0.10	3.90	3.90	3.90	5,200
14 Oct 10	3.80000 -0.20	4.10	3.80	4.10	16,840
13 Oct 10	4.00000 +0.00	4.00	3.92	3.92	5,200
12 Oct 10	4.00000 -0.14	4.01	4.00	4.01	7,200
11 Oct 10	4.14000 -0.01	4.14	4.14	4.14	3,200
08 Oct 10	4.15000 +0.00	4.19	4.15	4.19	39,664
07 Oct 10	4.15000 +0.15	4.19	4.05	4.05	3,620
06 Oct 10	4.00200 -0.20	4.14	4.00	4.14	6,140
05 Oct 10	4.20500 +0.19	4.30	3.90	4.01	71,920
04 Oct 10	4.01000 -0.04	4.02	4.01	4.02	800
30 Sep 10	4.05000 -0.01	4.05	4.00	4.00	38,640
29 Sep 10	4.06000 +0.06	4.06	4.06	4.06	12,740
28 Sep 10	4.00000 +0.00	4.05	4.00	4.05	8,980
27 Sep 10	4.00000 -0.05	4.05	4.00	4.05	15,056
24 Sep 10	4.05000 -0.20	4.05	4.05	4.05	1,200
23 Sep 10	4.25000 +0.15	4.25	4.05	4.05	480
22 Sep 10	4.10000 -0.15	4.15	4.10	4.15	4,152
21 Sep 10	4.25000 -0.10	4.25	4.25	4.25	160
17 Sep 10	4.35000 +0.05	4.35	4.35	4.35	1,200
15 Sep 10	4.30000 +0.15	4.30	4.00	4.05	13,760
13 Sep 10	4.15000 +0.22	4.22	4.15	4.20	25,272
30 Aug 10	3.93000 -0.17	3.93	3.93	3.93	600
27 Aug 10	4.09800 +0.08	4.20	4.10	4.20	1,160
25 Aug 10	4.02000 -0.18	4.02	4.02	4.02	360
23 Aug 10	4.20000 +0.00	4.20	3.95	4.05	1,000
20 Aug 10	4.20000 +0.00	4.20	4.20	4.20	200
19 Aug 10	4.20000 -0.05	4.20	4.20	4.20	4,000
18 Aug 10	4.24900 +0.00	4.25	4.25	4.25	960
17 Aug 10	4.25000 +0.00	4.25	4.25	4.25	4,852
16 Aug 10	4.25000 +0.05	4.25	4.25	4.25	1,556
13 Aug 10	4.20000 +0.10	4.20	4.20	4.20	4,000
12 Aug 10	4.10000 +0.00	4.11	3.95	4.11	13,440
10 Aug 10	4.10000 +0.00	4.10	4.10	4.10	3,372
09 Aug 10	4.10000 +0.00	4.10	4.10	4.10	596
06 Aug 10	4.10100 -0.22	4.10	4.10	4.10	40
05 Aug 10	4.32000 +0.22	4.32	4.32	4.32	376
04 Aug 10	4.10100 -0.30	4.20	4.10	4.20	9,160
02 Aug 10	4.40000 +0.10	4.40	4.25	4.25	7,600
28 Jul 10	4.30000 -0.19	4.30	4.30	4.30	7,832
27 Jul 10	4.49000 +0.00	4.49	4.49	4.49	200
26 Jul 10	4.48900 +0.01	4.49	4.30	4.30	568
22 Jul 10	4.48000 +0.18	4.48	4.48	4.48	200
20 Jul 10	4.30000 -0.28	4.30	4.30	4.30	4,000
19 Jul 10	4.58000 +0.09	4.58	4.58	4.58	92
16 Jul 10	4.49000 +0.09	4.49	4.49	4.49	620
15 Jul 10	4.40000 -0.19	4.40	4.40	4.40	3,400
14 Jul 10	4.59000 +0.00	4.59	4.30	4.30	3,400
13 Jul 10	4.59000 +0.05	4.59	4.32	4.55	1,000
09 Jul 10	4.54000 +0.09	4.54	4.32	4.37	1,040
06 Jul 10	4.44900 -0.14	4.45	4.30	4.30	5,440
01 Jul 10	4.59000 -0.01	4.59	4.30	4.30	284
29 Jun 10	4.59900 +0.05	4.60	4.60	4.60	76
28 Jun 10	4.54900 +0.15	4.55	4.55	4.55	728
25 Jun 10	4.40000 -0.20	4.40	4.40	4.40	8,000
24 Jun 10	4.60000 +0.11	4.60	4.31	4.31	736
23 Jun 10	4.49000 +0.09	4.59	4.30	4.30	2,160
22 Jun 10	4.40000 +0.00	4.40	4.40	4.40	560
18 Jun 10	4.40000 -0.19	4.55	4.40	4.55	1,520
16 Jun 10	4.59500 -0.05	4.59	4.59	4.59	56
15 Jun 10	4.64900 +0.15	4.65	4.50	4.50	1,080
14 Jun 10	4.50000 +0.10	4.50	4.40	4.48	3,080
11 Jun 10	4.40000 -0.28	4.40	4.40	4.40	3,000
10 Jun 10	4.68000 +0.16	4.68	4.68	4.68	8,000
07 Jun 10	4.52000 -0.17	4.52	4.52	4.52	8
04 Jun 10	4.68900 +0.01	4.69	4.69	4.69	660
03 Jun 10	4.68400 -0.22	4.80	4.60	4.80	13,200
02 Jun 10	4.90000 +0.25	5.20	4.70	4.70	33,892
31 May 10	4.65000 +0.15	4.65	4.45	4.45	20,000
27 May 10	4.50000 +0.00	4.50	4.21	4.21	6,280
26 May 10	4.50000 +0.10	4.50	4.29	4.29	19,416
25 May 10	4.40000 +0.11	4.50	4.10	4.30	69,124
24 May 10	4.28900 +0.02	4.29	4.29	4.29	240
21 May 10	4.27000 +0.19	4.27	4.05	4.05	2,560
20 May 10	4.08000 -0.02	4.08	4.08	4.08	1,040
19 May 10	4.10000 -0.13	4.10	4.10	4.10	4,556
18 May 10	4.23000 +0.15	4.23	4.10	4.10	2,880
17 May 10	4.08000 -0.19	4.08	4.08	4.08	480
13 May 10	4.27000 +0.17	4.27	4.05	4.27	680
12 May 10	4.10000 -0.06	4.26	4.10	4.10	5,400
11 May 10	4.16000 +0.06	4.16	4.11	4.11	2,100
10 May 10	4.10000 -0.17	4.12	4.10	4.12	4,600
07 May 10	4.27000 +0.07	4.27	4.15	4.17	8,240
06 May 10	4.20000 -0.25	4.22	4.20	4.22	8,644
04 May 10	4.45000 +0.06	4.45	4.25	4.25	7,076
03 May 10	4.38900 -0.01	4.50	4.30	4.50	4,200
30 Apr 10	4.40000 +0.00	4.40	4.20	4.20	10,620
29 Apr 10	4.40000 +0.20	4.40	4.20	4.20	64,640
28 Apr 10	4.20000 +0.00	4.60	4.20	4.20	133,804
27 Apr 10	4.20000 -0.20	4.20	4.20	4.20	44,440
26 Apr 10	4.40000 +0.10	4.40	4.40	4.40	1,600
23 Apr 10	4.30000 +0.10	4.30	4.30	4.30	400
20 Apr 10	4.20000 +0.00	4.40	4.20	4.25	109,280
16 Apr 10	4.20100 -0.20	4.20	4.20	4.20	1,400
15 Apr 10	4.39900 +0.02	4.40	4.21	4.25	8,212
14 Apr 10	4.37800 -0.07	4.38	4.25	4.25	2,200
12 Apr 10	4.45000 -0.04	4.45	4.40	4.40	3,400
09 Apr 10	4.48900 +0.05	4.49	4.49	4.49	400
08 Apr 10	4.44000 +0.09	4.44	4.20	4.20	22,688
07 Apr 10	4.35000 +0.05	4.38	4.15	4.15	19,488
06 Apr 10	4.30000 +0.00	4.30	4.18	4.25	8,920
01 Apr 10	4.30000 -0.02	4.30	4.25	4.25	11,856
31 Mar 10	4.32000 +0.07	4.32	4.32	4.32	400
30 Mar 10	4.25000 +0.00	4.25	4.25	4.25	4,680
29 Mar 10	4.25000 -0.12	4.38	4.25	4.38	560
26 Mar 10	4.37000 -0.05	4.37	4.25	4.35	17,800
25 Mar 10	4.42000 -0.07	4.60	4.38	4.50	12,872
23 Mar 10	4.49000 +0.24	4.50	4.30	4.35	7,760
22 Mar 10	4.25000 -0.21	4.40	4.25	4.40	640
19 Mar 10	4.46000 +0.21	4.46	4.35	4.35	2,120
18 Mar 10	4.25000 +0.00	4.25	4.25	4.25	3,188
17 Mar 10	4.25000 +0.00	4.26	4.25	4.25	16,176
16 Mar 10	4.25000 -0.20	4.50	4.25	4.44	14,000
15 Mar 10	4.45000 +0.20	4.45	4.25	4.45	36,512
12 Mar 10	4.25000 +0.00	4.27	4.25	4.27	20,000
11 Mar 10	4.25000 -0.20	4.45	4.25	4.45	36,040
10 Mar 10	4.45000 -0.01	4.45	4.45	4.45	1,280
09 Mar 10	4.46000 +0.20	4.46	4.46	4.46	196
08 Mar 10	4.26000 -0.04	4.49	4.26	4.49	944
05 Mar 10	4.30000 -0.08	4.44	4.30	4.30	5,580
04 Mar 10	4.37900 -0.12	4.50	4.26	4.30	8,360
03 Mar 10	4.50000 +0.00	4.59	4.40	4.59	10,956
02 Mar 10	4.50000 +0.20	4.50	4.50	4.50	8,000
01 Mar 10	4.30000 +0.05	4.30	4.25	4.25	648
26 Feb 10	4.25000 -0.10	4.42	4.25	4.35	2,036
25 Feb 10	4.35000 +0.10	4.35	4.25	4.35	19,816
24 Feb 10	4.25000 +0.00	4.26	4.25	4.26	4,000
23 Feb 10	4.25000 -0.15	4.40	4.25	4.40	17,348
22 Feb 10	4.40000 -0.02	4.40	4.40	4.40	8,800
19 Feb 10	4.42000 +0.10	4.49	4.42	4.49	840
18 Feb 10	4.32000 -0.08	4.50	4.30	4.50	3,476
17 Feb 10	4.40000 -0.23	4.45	4.40	4.45	7,040
16 Feb 10	4.63000 +0.08	4.63	4.63	4.63	120
15 Feb 10	4.55000 +0.03	4.55	4.55	4.55	200
11 Feb 10	4.52000 -0.17	4.52	4.52	4.52	1,440
10 Feb 10	4.69000 -0.01	4.69	4.69	4.69	168
09 Feb 10	4.70000 +0.05	4.70	4.48	4.48	10,800
08 Feb 10	4.65000 +0.05	4.65	4.40	4.50	17,400
05 Feb 10	4.60000 -0.10	4.65	4.20	4.50	92,608
04 Feb 10	4.70000 -0.10	4.70	4.70	4.70	440
03 Feb 10	4.80000 +0.20	4.80	4.50	4.50	13,000
02 Feb 10	4.60000 -0.01	4.60	4.50	4.60	5,556
01 Feb 10	4.61000 +0.01	4.61	4.50	4.50	4,080
29 Jan 10	4.60000 +0.00	4.60	4.50	4.60	9,608
28 Jan 10	4.60000 -0.07	4.60	4.60	4.60	4,000
27 Jan 10	4.67000 +0.17	4.67	4.50	4.50	7,400
26 Jan 10	4.50000 -0.22	4.70	4.50	4.50	32,324
25 Jan 10	4.72000 +0.02	4.75	4.50	4.60	12,352
22 Jan 10	4.70000 -0.10	4.80	4.60	4.80	22,860
21 Jan 10	4.80000 -0.02	4.93	4.70	4.85	17,440
20 Jan 10	4.82000 -0.18	4.88	4.82	4.88	27,240
19 Jan 10	5.00000 +0.00	5.00	4.83	4.83	10,208
18 Jan 10	5.00000 +0.11	5.00	4.75	4.80	28,196
15 Jan 10	4.89000 -0.36	5.25	4.62	5.01	62,508
14 Jan 10	5.25000 +0.57	5.38	4.50	4.50	133,416
13 Jan 10	4.68000 +0.65	4.80	4.05	4.11	253,296
12 Jan 10	4.03000 -0.13	4.03	4.03	4.03	17,384
11 Jan 10	4.16000 +0.01	4.20	4.01	4.10	14,084
08 Jan 10	4.15000 -0.04	4.25	4.02	4.20	29,876
07 Jan 10	4.19000 +0.21	4.29	3.98	3.98	70,244
06 Jan 10	3.98000 -0.02	4.00	3.98	4.00	8,040
05 Jan 10	4.00000 -0.07	4.14	3.90	4.08	22,276
04 Jan 10	4.07000 +0.12	4.49	3.92	3.92	138,664
30 Dec 09	3.95000 +0.18	3.97	3.75	3.95	31,868
29 Dec 09	3.77000 -0.03	3.95	3.77	3.89	15,576
28 Dec 09	3.80000 +0.00	3.89	3.72	3.88	22,776