FUNDMANAGER.co.uk

LPKF Laser & Electronics AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
23 Oct 26	10.60000 +0.05	10.95	10.45	10.55	148,328
22 Oct 26	10.55000 -0.95	11.20	10.50	11.15	183,474
21 Oct 26	11.50000 +0.35	11.60	11.20	11.35	128,294
20 Oct 26	11.15000 -0.35	11.30	10.85	11.30	197,753
19 Oct 26	11.50000 -0.50	12.15	11.45	11.90	187,938
16 Oct 26	12.00000 -0.10	12.65	11.80	12.55	304,248
15 Oct 26	12.10000 -0.90	12.45	11.75	12.45	345,040
14 Oct 26	13.00000 -0.30	13.45	12.95	13.35	210,657
13 Oct 26	13.30000 -0.55	13.80	13.10	13.75	172,830
12 Oct 26	13.85000 -0.35	14.15	13.80	14.15	149,159
09 Oct 26	14.20000 +0.15	14.85	14.05	14.30	233,646
08 Oct 26	14.05000 -0.90	14.85	14.05	14.85	210,209
07 Oct 26	14.95000 -1.30	16.00	14.95	16.00	229,548
06 Oct 26	16.25000 +0.25	17.00	16.10	16.20	182,215
05 Oct 26	16.00000 -1.00	17.20	15.80	17.05	241,839
02 Oct 26	17.00000 +0.95	17.25	16.35	16.45	277,947
01 Oct 26	16.05000 +0.70	16.70	15.35	15.50	376,966
30 Sep 26	15.35000 -0.40	16.80	13.40	16.10	899,379
29 Sep 26	15.75000 +1.25	16.00	14.50	14.60	225,674
28 Sep 26	14.50000 +0.20	14.90	14.20	14.25	138,758
25 Sep 26	14.30000 -0.20	14.70	14.15	14.70	171,378
24 Sep 26	14.50000 -1.30	15.80	14.00	15.80	440,809
23 Sep 26	15.80000 +1.45	17.35	14.15	14.30	624,288
22 Sep 26	14.35000 +0.65	14.60	13.25	13.50	266,385
21 Sep 26	13.70000 +1.35	13.70	12.45	12.45	182,898
18 Sep 26	12.35000 +0.05	12.75	12.30	12.40	99,107
17 Sep 26	12.30000 +0.25	12.70	12.05	12.15	115,949
16 Sep 26	12.05000 +0.45	12.25	11.80	11.80	104,604
15 Sep 26	11.60000 -0.25	11.95	11.50	11.95	111,997
14 Sep 26	11.85000 -1.05	12.50	11.50	12.50	239,799
11 Sep 26	12.90000 +0.00	13.15	12.75	12.90	110,863
10 Sep 26	12.90000 -0.30	13.30	12.70	13.20	116,560
09 Sep 26	13.20000 -0.35	13.65	13.10	13.50	147,638
08 Sep 26	13.55000 -0.15	13.65	13.35	13.60	159,314
07 Sep 26	13.70000 +0.40	14.10	13.40	13.50	142,221
04 Sep 26	13.30000 +0.30	13.65	13.10	13.10	190,961
03 Sep 26	13.00000 -0.10	13.40	12.95	13.00	158,633
02 Sep 26	13.10000 +0.10	13.30	12.85	12.85	133,224
01 Sep 26	13.00000 -0.30	13.40	12.90	13.25	108,345
31 Aug 26	13.30000 +0.10	13.50	12.95	13.05	117,489
28 Aug 26	13.20000 -0.60	13.90	13.10	13.90	171,387
27 Aug 26	13.80000 +0.60	14.00	13.50	13.55	163,604
26 Aug 26	13.20000 +0.25	13.35	12.80	12.95	99,046
25 Aug 26	12.95000 +0.30	13.30	12.85	12.90	116,635
24 Aug 26	12.65000 -0.40	13.30	12.50	13.00	202,977
21 Aug 26	13.05000 -0.30	13.70	13.05	13.50	124,153
20 Aug 26	13.35000 -0.35	13.85	13.35	13.70	90,075
19 Aug 26	13.70000 -0.15	14.10	13.30	13.90	188,348
18 Aug 26	13.85000 -1.20	14.65	13.70	14.60	271,008
17 Aug 26	15.05000 +0.00	15.40	14.85	15.35	75,662
14 Aug 26	15.05000 -0.65	15.45	14.45	15.00	250,711
13 Aug 26	15.70000 -0.75	16.70	15.70	16.70	122,301
12 Aug 26	16.45000 +0.85	17.25	15.80	15.80	191,018
11 Aug 26	15.60000 +0.00	15.85	15.60	15.75	86,751
10 Aug 26	15.60000 +0.30	16.10	15.25	15.25	131,252
07 Aug 26	15.30000 -0.05	15.70	15.05	15.30	119,629
06 Aug 26	15.35000 +0.20	15.40	14.65	14.95	80,823
05 Aug 26	15.15000 -0.30	15.75	14.80	15.50	132,618
04 Aug 26	15.45000 +1.00	15.90	14.75	14.75	171,540
03 Aug 26	14.45000 +0.20	14.70	13.65	14.35	107,671
31 Jul 26	14.25000 +0.05	15.30	14.25	15.20	226,207
30 Jul 26	14.20000 +0.65	14.85	13.55	13.60	183,923
29 Jul 26	13.55000 -0.05	14.35	13.15	13.15	164,246
28 Jul 26	13.60000 -1.15	14.20	13.15	14.20	256,140
27 Jul 26	14.75000 +1.00	15.25	14.30	15.15	299,335
24 Jul 26	13.75000 +0.30	15.30	12.50	12.90	465,789
23 Jul 26	13.45000 -3.45	17.05	12.95	15.50	737,301
22 Jul 26	16.90000 +0.20	16.90	16.00	16.20	133,860
21 Jul 26	16.70000 +1.85	16.80	15.05	15.05	208,191
20 Jul 26	14.85000 -0.15	15.25	14.75	15.15	91,453
17 Jul 26	15.00000 -1.10	15.50	14.40	15.15	446,239
16 Jul 26	16.10000 -0.90	17.00	15.85	16.80	156,287
15 Jul 26	17.00000 +0.10	17.80	16.95	17.15	150,902
14 Jul 26	16.90000 -0.25	17.35	16.65	16.85	128,931
13 Jul 26	17.15000 -0.25	17.40	16.60	16.80	146,978
10 Jul 26	17.40000 -0.35	17.75	17.05	17.55	102,561
09 Jul 26	17.75000 +1.15	17.95	17.05	17.40	242,721
08 Jul 26	16.60000 -0.55	17.50	16.25	17.00	346,715
07 Jul 26	17.15000 -2.45	18.85	17.00	18.85	682,308
06 Jul 26	19.60000 -0.50	20.10	18.65	19.90	220,235
03 Jul 26	20.10000 +0.90	20.40	19.15	19.60	295,969
02 Jul 26	19.20000 -2.20	21.10	18.90	20.80	262,195
01 Jul 26	21.40000 -0.40	22.10	20.60	21.50	180,335
30 Jun 26	21.80000 +0.80	22.00	20.90	21.70	140,049
29 Jun 26	21.00000 -0.10	22.10	20.50	21.80	163,984
26 Jun 26	21.10000 -1.80	22.10	20.40	22.10	422,380
25 Jun 26	22.90000 -2.10	26.60	22.30	26.50	339,404
24 Jun 26	25.00000 -1.80	27.30	24.70	26.50	193,246
23 Jun 26	26.80000 -1.30	27.00	24.90	27.00	314,089
22 Jun 26	28.10000 -1.40	30.80	25.50	30.00	543,315
19 Jun 26	29.50000 +3.50	30.30	25.80	26.10	523,592
18 Jun 26	26.00000 +0.40	26.30	23.60	25.90	244,785
17 Jun 26	25.60000 +3.50	26.80	22.60	22.60	480,247
16 Jun 26	22.10000 -0.70	24.70	22.10	23.00	291,170
15 Jun 26	22.80000 +0.00	24.00	21.60	23.80	270,132
12 Jun 26	22.80000 +1.70	23.40	20.20	21.50	233,105
11 Jun 26	21.10000 +2.40	22.30	18.70	18.80	491,253
10 Jun 26	18.70000 -0.55	19.55	18.15	18.85	310,312
09 Jun 26	19.25000 -1.85	21.60	18.95	21.50	276,436
08 Jun 26	21.10000 -0.20	22.70	20.20	20.20	299,553
05 Jun 26	21.30000 +0.30	22.00	20.60	21.00	394,266
04 Jun 26	21.00000 -0.90	21.40	19.95	21.30	304,888
03 Jun 26	21.90000 -2.00	24.40	21.40	24.10	328,976
02 Jun 26	23.90000 +3.10	24.30	21.40	21.50	586,699
01 Jun 26	20.80000 -1.30	22.80	20.20	22.80	352,565
29 May 26	22.10000 -1.80	24.50	21.20	23.90	334,252
28 May 26	23.90000 -0.70	25.30	23.50	24.60	267,154
27 May 26	24.60000 -3.40	28.30	23.80	28.30	473,360
26 May 26	28.00000 -2.00	29.40	26.30	29.00	415,439
25 May 26	30.00000 +5.20	30.00	25.50	25.50	573,217
22 May 26	24.80000 +3.30	25.00	21.90	22.60	456,492
21 May 26	21.50000 +0.90	21.90	20.80	21.50	230,963
20 May 26	20.60000 +1.10	21.00	19.65	19.65	350,632
19 May 26	19.50000 -2.30	21.60	18.45	21.30	685,716
18 May 26	21.80000 -0.40	24.10	21.20	21.80	461,439
15 May 26	22.20000 -2.10	23.00	21.40	22.80	490,864
14 May 26	24.30000 -0.50	25.80	23.90	25.10	176,048
13 May 26	24.80000 +1.70	25.90	23.60	24.50	406,470
12 May 26	23.10000 -4.80	26.70	22.70	26.30	768,866
11 May 26	27.90000 +1.10	29.90	25.70	27.00	897,394
08 May 26	26.80000 +2.30	26.80	23.10	24.20	581,470
07 May 26	24.50000 +1.10	25.00	22.80	23.50	704,004
06 May 26	23.40000 +0.20	25.30	21.70	24.00	784,279
05 May 26	23.20000 +2.10	23.20	19.30	20.60	554,705
04 May 26	21.10000 +4.55	21.10	17.90	18.00	1,025,079
30 Apr 26	16.55000 -2.30	18.60	16.10	17.70	1,100,000
29 Apr 26	18.85000 +2.90	20.00	17.10	17.15	1,512,145
28 Apr 26	15.95000 -0.20	16.75	14.90	16.35	527,245
27 Apr 26	16.15000 +0.50	17.65	15.45	16.55	804,592
24 Apr 26	15.65000 +0.95	15.85	14.65	14.70	464,233
23 Apr 26	14.70000 -0.75	15.85	13.95	15.40	530,472
22 Apr 26	15.45000 +0.95	18.10	15.25	15.30	1,419,350
21 Apr 26	14.50000 +2.20	14.80	13.35	13.90	1,271,195
20 Apr 26	12.30000 -0.45	13.75	11.10	11.30	1,065,937
17 Apr 26	12.75000 +1.45	14.00	11.50	11.50	1,474,525
16 Apr 26	11.30000 +1.05	11.30	10.00	10.15	452,604
15 Apr 26	10.25000 +0.05	10.30	8.98	10.05	366,565
14 Apr 26	10.20000 +0.32	10.85	9.60	10.00	517,771
13 Apr 26	9.88000 +2.28	9.88	7.70	7.70	1,078,445
10 Apr 26	7.60000 +0.18	7.66	7.38	7.40	39,426
09 Apr 26	7.42000 -0.26	7.58	7.22	7.58	27,789
08 Apr 26	7.68000 +0.20	7.80	7.34	7.56	113,195
07 Apr 26	7.48000 +0.79	7.48	6.68	6.72	95,821
02 Apr 26	6.69000 +0.04	6.73	6.41	6.64	28,310
01 Apr 26	6.65000 +0.32	6.67	6.43	6.49	28,944
31 Mar 26	6.33000 +0.15	6.45	6.14	6.17	68,638
30 Mar 26	6.18000 -0.23	6.40	6.03	6.40	62,496
27 Mar 26	6.41000 +0.14	6.45	6.08	6.35	81,570
26 Mar 26	6.27000 -0.45	6.36	5.83	6.29	177,450
25 Mar 26	6.72000 +0.60	6.72	6.19	6.20	58,947
24 Mar 26	6.12000 +0.05	6.12	5.97	6.07	37,538
23 Mar 26	6.07000 -0.19	6.20	5.83	5.96	92,458
20 Mar 26	6.26000 +0.08	6.34	6.21	6.21	16,153
19 Mar 26	6.18000 -0.28	6.47	6.17	6.40	31,074
18 Mar 26	6.46000 +0.02	6.59	6.42	6.52	38,606
17 Mar 26	6.44000 -0.23	6.82	6.39	6.82	43,102
16 Mar 26	6.67000 -0.19	6.86	6.64	6.82	38,897
13 Mar 26	6.86000 -0.14	6.98	6.84	6.98	34,058
12 Mar 26	7.00000 -0.12	7.13	6.94	7.09	21,178
11 Mar 26	7.12000 -0.06	7.25	7.07	7.14	27,181
10 Mar 26	7.18000 +0.08	7.26	7.10	7.19	18,989
09 Mar 26	7.10000 -0.06	7.10	6.95	6.98	46,233
06 Mar 26	7.16000 -0.24	7.41	7.12	7.41	50,084
05 Mar 26	7.40000 -0.10	7.53	7.35	7.50	56,319
04 Mar 26	7.50000 +0.35	7.50	7.07	7.15	74,274
03 Mar 26	7.15000 -0.12	7.31	6.95	7.31	79,513
02 Mar 26	7.27000 -0.13	7.30	7.00	7.17	80,402
27 Feb 26	7.40000 +0.00	7.45	7.25	7.41	42,739
26 Feb 26	7.40000 -0.05	7.50	7.30	7.45	46,895
25 Feb 26	7.45000 +0.05	7.50	7.30	7.37	32,819
24 Feb 26	7.40000 +0.02	7.64	7.30	7.46	52,451
23 Feb 26	7.38000 -0.05	7.45	7.27	7.37	29,904
20 Feb 26	7.43000 +0.12	7.50	7.20	7.34	24,486
19 Feb 26	7.31000 +0.08	7.46	7.23	7.29	34,168
18 Feb 26	7.23000 -0.26	7.46	7.18	7.40	38,381
17 Feb 26	7.49000 +0.04	7.54	7.38	7.51	30,813
16 Feb 26	7.45000 +0.03	7.70	7.38	7.57	86,878
13 Feb 26	7.42000 +0.14	7.54	7.11	7.25	59,468
12 Feb 26	7.28000 -0.57	7.85	7.11	7.84	83,905
11 Feb 26	7.85000 -0.12	7.92	7.70	7.90	66,652
10 Feb 26	7.97000 +0.17	8.05	7.70	7.79	175,945
09 Feb 26	7.80000 +0.53	7.92	7.30	7.37	68,252
06 Feb 26	7.27000 +0.00	7.40	7.12	7.13	31,347
05 Feb 26	7.27000 -0.25	7.54	7.16	7.46	72,001
04 Feb 26	7.52000 -0.15	7.71	7.43	7.68	44,983
03 Feb 26	7.67000 -0.03	7.82	7.63	7.76	37,936
02 Feb 26	7.70000 -0.11	7.98	7.70	7.80	57,415
30 Jan 26	7.81000 +0.33	7.84	7.56	7.60	43,253
29 Jan 26	7.48000 -0.01	7.53	7.40	7.52	38,368
28 Jan 26	7.49000 +0.27	7.67	7.18	7.25	98,989
27 Jan 26	7.22000 +0.17	7.40	6.97	7.05	94,096
26 Jan 26	7.05000 -0.09	7.13	7.00	7.13	20,582
23 Jan 26	7.14000 -0.20	7.36	7.01	7.36	65,069
22 Jan 26	7.34000 +0.35	7.38	7.10	7.12	58,860
21 Jan 26	6.99000 +0.17	7.18	6.75	6.83	74,372
20 Jan 26	6.82000 -0.04	6.88	6.70	6.88	22,994
19 Jan 26	6.86000 -0.20	7.00	6.62	7.00	77,369
16 Jan 26	7.06000 +0.29	7.06	6.73	6.79	60,150
15 Jan 26	6.77000 +0.22	6.89	6.55	6.57	45,407
14 Jan 26	6.55000 +0.11	6.69	6.35	6.35	35,870
13 Jan 26	6.44000 -0.14	6.70	6.42	6.61	103,985
12 Jan 26	6.58000 +0.41	6.58	6.05	6.10	90,355
09 Jan 26	6.17000 +0.15	6.19	6.02	6.02	14,020
08 Jan 26	6.02000 -0.14	6.19	5.98	6.16	48,387
07 Jan 26	6.16000 +0.04	6.21	6.05	6.15	66,903
06 Jan 26	6.12000 +0.08	6.20	6.04	6.04	59,016
05 Jan 26	6.04000 +0.09	6.35	5.95	6.27	128,573
02 Jan 26	5.95000 +0.36	6.06	5.58	5.58	61,090
30 Dec 25	5.59000 +0.15	5.69	5.40	5.42	56,255
29 Dec 25	5.44000 +0.03	5.45	5.35	5.39	76,711
23 Dec 25	5.41000 -0.01	5.47	5.39	5.39	42,077
22 Dec 25	5.42000 +0.07	5.49	5.35	5.36	74,344
19 Dec 25	5.35000 -0.16	5.47	5.35	5.46	119,071
18 Dec 25	5.51000 +0.03	5.51	5.45	5.49	19,008
17 Dec 25	5.48000 -0.01	5.53	5.45	5.47	13,487
16 Dec 25	5.49000 -0.02	5.57	5.46	5.51	28,132
15 Dec 25	5.51000 -0.02	5.62	5.51	5.57	22,989
12 Dec 25	5.53000 -0.03	5.71	5.52	5.62	35,762
11 Dec 25	5.56000 -0.03	5.64	5.50	5.50	8,475
10 Dec 25	5.59000 +0.04	5.62	5.51	5.53	13,042
09 Dec 25	5.55000 -0.03	5.68	5.55	5.60	40,723
08 Dec 25	5.58000 -0.12	5.79	5.57	5.79	12,515
05 Dec 25	5.70000 -0.04	5.79	5.66	5.78	16,366
04 Dec 25	5.74000 -0.07	5.90	5.70	5.80	26,280
03 Dec 25	5.81000 -0.01	5.93	5.64	5.72	27,142
02 Dec 25	5.82000 +0.10	5.84	5.75	5.78	12,171
01 Dec 25	5.72000 -0.22	5.97	5.60	5.97	28,833
28 Nov 25	5.94000 +0.16	5.97	5.80	5.80	45,086
27 Nov 25	5.78000 +0.09	5.82	5.68	5.68	38,076
26 Nov 25	5.69000 +0.11	5.71	5.57	5.66	36,556
25 Nov 25	5.58000 +0.09	5.63	5.43	5.63	45,047
24 Nov 25	5.49000 +0.08	5.55	5.40	5.40	20,363
21 Nov 25	5.41000 -0.04	5.51	5.36	5.36	22,106
20 Nov 25	5.45000 -0.04	5.57	5.45	5.50	19,879
19 Nov 25	5.49000 -0.04	5.59	5.49	5.53	12,571
18 Nov 25	5.53000 -0.07	5.66	5.48	5.55	25,396
17 Nov 25	5.60000 -0.08	5.79	5.59	5.68	41,448
14 Nov 25	5.68000 +0.03	5.75	5.61	5.65	48,909
13 Nov 25	5.65000 -0.08	5.83	5.63	5.83	45,079
12 Nov 25	5.73000 -0.06	5.83	5.70	5.70	18,392
11 Nov 25	5.79000 -0.05	5.93	5.78	5.86	54,635
10 Nov 25	5.84000 +0.03	6.00	5.84	5.86	23,595
07 Nov 25	5.81000 -0.12	6.06	5.70	5.99	49,508
06 Nov 25	5.93000 -0.08	6.06	5.87	6.06	54,473
05 Nov 25	6.01000 -0.13	6.17	5.71	6.11	199,621
04 Nov 25	6.14000 -0.64	6.75	6.06	6.75	112,990
03 Nov 25	6.78000 +0.18	6.86	6.60	6.65	40,923
31 Oct 25	6.60000 -0.39	6.96	6.60	6.96	58,946
30 Oct 25	6.99000 -0.16	7.24	6.77	7.16	92,491
29 Oct 25	7.15000 -0.03	7.25	7.13	7.25	40,241
28 Oct 25	7.18000 +0.08	7.22	7.08	7.08	58,473
27 Oct 25	7.10000 -0.04	7.20	7.05	7.20	29,604
24 Oct 25	7.14000 +0.01	7.19	7.12	7.15	46,726
23 Oct 25	7.13000 +0.25	7.19	6.96	6.97	75,034
22 Oct 25	6.88000 +0.00	6.94	6.82	6.85	19,265
21 Oct 25	6.88000 -0.02	6.92	6.83	6.90	23,814
20 Oct 25	6.90000 -0.09	7.00	6.85	6.93	31,798
17 Oct 25	6.99000 +0.00	7.09	6.91	6.99	62,910
16 Oct 25	6.99000 -0.01	7.02	6.96	6.99	8,707
15 Oct 25	7.00000 -0.01	7.19	6.97	7.19	21,992
14 Oct 25	7.01000 -0.01	7.10	6.98	7.09	31,211
13 Oct 25	7.02000 +0.00	7.10	7.00	7.01	23,801
10 Oct 25	7.02000 -0.10	7.20	7.02	7.08	20,169
09 Oct 25	7.12000 -0.08	7.28	7.06	7.26	15,842
08 Oct 25	7.20000 +0.05	7.21	7.06	7.06	21,727
07 Oct 25	7.15000 -0.08	7.28	7.07	7.28	75,306
06 Oct 25	7.23000 +0.02	7.28	7.18	7.28	43,984
03 Oct 25	7.21000 -0.01	7.46	7.20	7.23	34,072
02 Oct 25	7.22000 +0.26	7.36	7.01	7.04	59,139
01 Oct 25	6.96000 -0.15	7.14	6.95	7.14	25,481
30 Sep 25	7.11000 +0.15	7.23	7.00	7.02	53,681
29 Sep 25	6.96000 -0.02	7.14	6.95	6.96	27,762
26 Sep 25	6.98000 -0.01	7.08	6.92	6.95	19,129
25 Sep 25	6.99000 -0.06	7.10	6.91	7.05	10,442
24 Sep 25	7.05000 +0.03	7.15	6.98	7.04	12,597
23 Sep 25	7.02000 -0.01	7.10	6.90	7.04	20,830
22 Sep 25	7.03000 +0.09	7.08	6.96	7.03	9,262
19 Sep 25	6.94000 -0.18	7.12	6.94	7.12	33,326
18 Sep 25	7.12000 +0.09	7.15	7.00	7.03	26,099
17 Sep 25	7.03000 +0.07	7.07	6.87	7.00	49,342
16 Sep 25	6.96000 -0.09	7.07	6.86	6.94	30,047
15 Sep 25	7.05000 -0.16	7.35	6.82	7.22	162,220
12 Sep 25	7.21000 +0.17	7.37	7.06	7.17	41,431
11 Sep 25	7.04000 -0.66	7.64	6.79	7.64	189,042
10 Sep 25	7.70000 -0.13	7.84	7.70	7.83	13,009
09 Sep 25	7.83000 -0.17	8.00	7.83	7.86	30,205
08 Sep 25	8.00000 +0.07	8.00	7.86	7.86	14,631
05 Sep 25	7.93000 -0.04	8.05	7.86	8.05	11,273
04 Sep 25	7.97000 -0.10	8.10	7.96	8.07	7,007
03 Sep 25	8.07000 +0.12	8.10	7.96	8.10	17,361
02 Sep 25	7.95000 +0.03	7.95	7.90	7.95	6,688
01 Sep 25	7.92000 +0.01	8.00	7.90	7.91	14,416
29 Aug 25	7.91000 -0.07	7.92	7.90	7.91	6,440
28 Aug 25	7.98000 +0.03	8.04	7.90	8.00	20,753
27 Aug 25	7.95000 -0.07	8.04	7.95	8.00	8,602
26 Aug 25	8.02000 +0.07	8.10	7.99	7.99	11,043
25 Aug 25	7.95000 -0.01	8.03	7.94	8.03	7,631
22 Aug 25	7.96000 -0.14	8.11	7.95	8.10	13,215
21 Aug 25	8.10000 -0.01	8.11	8.00	8.10	7,512
20 Aug 25	8.11000 +0.10	8.12	8.01	8.01	2,269
19 Aug 25	8.01000 -0.02	8.14	8.00	8.03	33,358
18 Aug 25	8.03000 -0.16	8.09	8.00	8.09	7,111
15 Aug 25	8.19000 +0.19	8.19	8.01	8.04	5,649
14 Aug 25	8.00000 +0.00	8.05	7.95	8.00	5,906
13 Aug 25	8.00000 -0.01	8.10	7.95	8.04	14,660
12 Aug 25	8.01000 +0.00	8.19	8.00	8.16	6,994
11 Aug 25	8.01000 -0.08	8.13	8.00	8.13	26,111
08 Aug 25	8.09000 +0.00	8.20	8.05	8.16	9,972
07 Aug 25	8.09000 -0.02	8.25	8.06	8.11	7,013
06 Aug 25	8.11000 -0.19	8.30	8.05	8.25	14,320
05 Aug 25	8.30000 +0.21	8.30	8.05	8.09	9,474
04 Aug 25	8.09000 -0.07	8.35	8.05	8.05	17,479
01 Aug 25	8.16000 +0.24	8.28	7.92	7.92	36,887
31 Jul 25	7.92000 -0.20	8.17	7.90	8.12	48,052
30 Jul 25	8.12000 -0.07	8.21	8.12	8.21	8,080
29 Jul 25	8.19000 -0.14	8.40	8.16	8.40	5,989
28 Jul 25	8.33000 +0.07	8.33	8.18	8.23	16,411
25 Jul 25	8.26000 -0.09	8.35	8.19	8.35	17,897
24 Jul 25	8.35000 -0.26	8.70	8.35	8.64	26,627
23 Jul 25	8.61000 +0.05	8.70	8.51	8.70	9,482
22 Jul 25	8.56000 -0.14	8.70	8.50	8.61	9,412
21 Jul 25	8.70000 +0.04	8.77	8.66	8.66	5,039
18 Jul 25	8.66000 -0.01	8.71	8.42	8.58	20,796
17 Jul 25	8.67000 -0.09	8.88	8.51	8.63	28,179
16 Jul 25	8.76000 +0.06	8.87	8.65	8.80	22,394
15 Jul 25	8.70000 -0.05	8.87	8.56	8.87	12,850
14 Jul 25	8.75000 -0.26	8.98	8.69	8.98	9,967
11 Jul 25	9.01000 +0.01	9.02	8.54	8.90	38,160
10 Jul 25	9.00000 -0.28	9.24	9.00	9.24	11,248
09 Jul 25	9.28000 +0.03	9.30	9.12	9.23	24,241
08 Jul 25	9.25000 +0.12	9.25	9.12	9.14	40,572
07 Jul 25	9.13000 +0.40	9.20	8.84	8.84	42,855
04 Jul 25	8.73000 -0.21	9.00	8.71	8.99	7,774
03 Jul 25	8.94000 +0.14	8.99	8.80	8.80	8,538
02 Jul 25	8.80000 -0.24	9.00	8.80	8.95	25,301
01 Jul 25	9.04000 +0.61	9.30	8.20	8.44	98,310
30 Jun 25	8.43000 +0.23	8.44	8.30	8.36	6,702
27 Jun 25	8.20000 -0.01	8.40	8.20	8.30	6,424
26 Jun 25	8.21000 +0.11	8.33	7.86	8.19	18,754
25 Jun 25	8.10000 -0.02	8.28	8.10	8.16	3,484
24 Jun 25	8.12000 +0.02	8.29	8.10	8.18	4,823
23 Jun 25	8.10000 -0.19	8.21	8.01	8.14	15,608
20 Jun 25	8.29000 +0.04	8.39	8.11	8.20	5,202
19 Jun 25	8.25000 +0.06	8.33	8.19	8.19	3,888
18 Jun 25	8.19000 +0.06	8.37	8.10	8.10	4,474
17 Jun 25	8.13000 -0.11	8.36	8.10	8.20	13,825
16 Jun 25	8.24000 +0.14	8.39	8.11	8.20	4,291
13 Jun 25	8.10000 +0.01	8.18	8.10	8.13	2,881
12 Jun 25	8.09000 -0.13	8.21	8.04	8.21	7,862
11 Jun 25	8.22000 -0.07	8.36	8.20	8.25	6,036
10 Jun 25	8.29000 +0.00	8.34	8.25	8.25	1,478
09 Jun 25	8.29000 +0.00	8.29	8.25	8.25	2,342
06 Jun 25	8.29000 -0.07	8.35	8.17	8.20	8,655
05 Jun 25	8.36000 -0.02	8.52	8.25	8.50	14,298
04 Jun 25	8.38000 -0.02	8.44	8.32	8.34	2,251
03 Jun 25	8.40000 -0.06	8.60	8.29	8.60	7,746
02 Jun 25	8.46000 +0.36	8.55	8.15	8.23	17,900
30 May 25	8.10000 -0.01	8.20	8.10	8.19	2,525
29 May 25	8.11000 -0.08	8.16	8.10	8.16	6,510
28 May 25	8.19000 +0.08	8.19	8.00	8.08	7,968
27 May 25	8.11000 +0.01	8.17	8.05	8.10	8,629
26 May 25	8.10000 +0.02	8.15	8.08	8.10	15,938
23 May 25	8.08000 -0.08	8.29	8.08	8.26	12,979
22 May 25	8.16000 -0.02	8.30	8.10	8.28	5,704
21 May 25	8.18000 -0.15	8.38	8.18	8.30	4,437
20 May 25	8.33000 -0.03	8.38	8.23	8.23	8,613
19 May 25	8.36000 +0.13	8.39	8.17	8.36	14,418
16 May 25	8.23000 +0.07	8.36	8.15	8.32	9,126
15 May 25	8.16000 -0.36	8.60	8.12	8.60	3,882
14 May 25	8.52000 +0.16	8.54	8.30	8.42	3,643
13 May 25	8.36000 -0.09	8.45	8.36	8.37	5,620
12 May 25	8.45000 +0.16	8.50	8.20	8.45	11,917
09 May 25	8.29000 -0.17	8.50	8.29	8.50	2,656
08 May 25	8.46000 +0.08	8.48	8.27	8.38	6,180
07 May 25	8.38000 -0.26	8.55	8.30	8.55	7,030
06 May 25	8.64000 +0.24	8.64	8.10	8.37	29,373
05 May 25	8.40000 +0.27	8.40	8.14	8.20	9,680
02 May 25	8.13000 -0.05	8.25	8.05	8.05	17,316
30 Apr 25	8.18000 -0.44	8.35	7.92	8.30	81,255
29 Apr 25	8.62000 -0.13	8.71	8.62	8.70	10,704
28 Apr 25	8.75000 +0.25	8.75	8.53	8.68	16,246
25 Apr 25	8.50000 -0.14	8.51	8.33	8.44	20,323
24 Apr 25	8.64000 +0.26	8.64	8.18	8.38	22,593
23 Apr 25	8.38000 +0.29	8.38	8.10	8.27	5,840
22 Apr 25	8.09000 -0.05	8.13	8.05	8.05	3,722
17 Apr 25	8.14000 -0.03	8.19	8.09	8.10	6,492
16 Apr 25	8.17000 -0.17	8.27	8.10	8.27	1,089
15 Apr 25	8.34000 +0.22	8.38	8.13	8.15	4,893
14 Apr 25	8.12000 +0.09	8.21	8.00	8.18	10,213
11 Apr 25	8.03000 +0.03	8.10	7.91	7.99	6,126
10 Apr 25	8.00000 +0.23	8.34	7.92	8.34	23,798
09 Apr 25	7.77000 -0.31	7.92	7.77	7.90	16,505
08 Apr 25	8.08000 +0.08	8.18	7.75	8.18	25,105
07 Apr 25	8.00000 +0.10	8.23	7.22	7.50	85,699
04 Apr 25	7.90000 -0.23	8.12	7.77	8.04	31,579
03 Apr 25	8.13000 -0.19	8.33	8.00	8.12	60,729
02 Apr 25	8.32000 -0.28	8.49	8.32	8.38	6,187
01 Apr 25	8.60000 +0.58	8.70	8.06	8.11	33,746
31 Mar 25	8.02000 +0.01	8.11	7.95	8.11	14,807
28 Mar 25	8.01000 +0.21	8.16	7.71	7.89	27,214
27 Mar 25	7.80000 -0.57	8.50	7.80	8.49	31,469
26 Mar 25	8.37000 +0.02	8.40	8.25	8.28	12,732
25 Mar 25	8.35000 -0.08	8.52	8.28	8.52	5,351
24 Mar 25	8.43000 -0.13	8.50	8.28	8.35	11,993
21 Mar 25	8.56000 +0.10	8.56	8.30	8.36	13,658
20 Mar 25	8.46000 -0.10	8.53	8.36	8.53	4,355
19 Mar 25	8.56000 +0.08	8.66	8.40	8.41	15,708
18 Mar 25	8.48000 +0.18	8.48	8.21	8.30	11,511
17 Mar 25	8.30000 -0.07	8.77	8.30	8.47	36,502
14 Mar 25	8.37000 +0.31	8.45	8.11	8.16	22,156
13 Mar 25	8.06000 -0.09	8.33	7.81	8.28	44,096
12 Mar 25	8.15000 -0.13	8.46	8.12	8.34	36,440
11 Mar 25	8.28000 -0.16	8.44	8.10	8.37	37,516
10 Mar 25	8.44000 -0.08	8.65	8.26	8.57	24,374
07 Mar 25	8.52000 -0.12	8.74	8.38	8.70	24,684
06 Mar 25	8.64000 +0.20	8.74	8.26	8.50	27,855
05 Mar 25	8.44000 +0.24	8.52	8.22	8.30	19,382
04 Mar 25	8.20000 -0.40	8.84	8.20	8.73	28,994
03 Mar 25	8.60000 -0.05	8.90	8.51	8.65	30,708
28 Feb 25	8.65000 -0.31	8.90	8.65	8.87	12,789
27 Feb 25	8.96000 +0.02	8.97	8.72	8.87	9,291
26 Feb 25	8.94000 +0.09	9.09	8.87	8.87	8,254
25 Feb 25	8.85000 -0.26	9.08	8.73	9.01	13,347
24 Feb 25	9.11000 +0.01	9.15	8.96	9.15	15,379
21 Feb 25	9.10000 +0.19	9.12	8.88	8.95	12,857
20 Feb 25	8.91000 +0.00	9.09	8.71	8.98	12,305
19 Feb 25	8.91000 +0.02	9.08	8.77	9.05	24,873
18 Feb 25	8.89000 -0.14	9.14	8.86	9.14	12,944
17 Feb 25	9.03000 -0.06	9.19	8.93	9.19	8,375
14 Feb 25	9.09000 -0.07	9.26	9.01	9.15	18,300
13 Feb 25	9.16000 +0.03	9.25	9.00	9.01	11,452
12 Feb 25	9.13000 -0.01	9.20	9.10	9.13	21,878
11 Feb 25	9.14000 +0.00	9.24	9.00	9.08	31,904
10 Feb 25	9.14000 -0.13	9.30	9.07	9.21	21,763
07 Feb 25	9.27000 +0.62	9.30	8.57	8.57	93,104
06 Feb 25	8.65000 +0.32	8.65	8.28	8.33	10,300
05 Feb 25	8.33000 -0.03	8.43	8.27	8.40	19,258
04 Feb 25	8.36000 +0.01	8.36	8.28	8.30	5,747
03 Feb 25	8.35000 -0.05	8.40	8.21	8.40	16,532
31 Jan 25	8.40000 -0.34	8.74	8.33	8.66	20,496
30 Jan 25	8.74000 -0.11	9.05	8.70	8.80	19,291
29 Jan 25	8.85000 -0.08	9.01	8.80	9.00	26,984
28 Jan 25	8.93000 -0.10	9.03	8.93	9.02	23,972
27 Jan 25	9.03000 -0.06	9.08	9.00	9.00	43,876
24 Jan 25	9.09000 +0.06	9.12	9.00	9.00	12,021
23 Jan 25	9.03000 +0.01	9.19	9.00	9.09	19,618
22 Jan 25	9.02000 -0.01	9.22	9.00	9.02	11,954
21 Jan 25	9.03000 -0.18	9.18	9.00	9.10	20,928
20 Jan 25	9.21000 +0.11	9.34	9.00	9.00	21,244
17 Jan 25	9.10000 +0.01	9.24	9.04	9.09	19,270
16 Jan 25	9.09000 -0.13	9.28	9.00	9.19	37,330
15 Jan 25	9.22000 +0.16	9.25	9.02	9.20	23,732
14 Jan 25	9.06000 -0.04	9.20	8.99	9.20	36,338
13 Jan 25	9.10000 -0.01	9.22	9.00	9.11	22,852
10 Jan 25	9.11000 -0.22	9.33	9.11	9.33	20,843
09 Jan 25	9.33000 +0.14	9.36	8.94	9.11	31,967
08 Jan 25	9.19000 +0.19	9.38	8.80	8.88	40,064
07 Jan 25	9.00000 +0.12	9.07	8.93	9.00	14,149
06 Jan 25	8.88000 +0.05	8.88	8.80	8.83	11,629
03 Jan 25	8.83000 -0.05	8.88	8.80	8.85	8,220
02 Jan 25	8.88000 -0.05	9.00	8.80	8.93	13,658
30 Dec 24	8.93000 -0.19	9.10	8.87	9.10	17,870
27 Dec 24	9.12000 -0.25	9.38	9.10	9.19	22,777
23 Dec 24	9.37000 +0.43	9.39	8.90	8.94	128,850
20 Dec 24	8.94000 +0.10	9.00	8.75	8.77	32,943
19 Dec 24	8.84000 +0.04	8.88	8.70	8.70	32,533
18 Dec 24	8.80000 +0.06	8.88	8.60	8.67	46,761
17 Dec 24	8.74000 -0.03	8.89	8.66	8.70	21,355
16 Dec 24	8.77000 +0.06	8.89	8.62	8.72	58,535
13 Dec 24	8.71000 +0.54	9.00	8.15	8.15	154,771
12 Dec 24	8.17000 -0.05	8.28	8.10	8.20	42,933
11 Dec 24	8.22000 -0.06	8.29	8.05	8.12	32,714
10 Dec 24	8.28000 -0.29	8.42	7.95	8.00	155,164
09 Dec 24	8.57000 -0.05	8.60	8.44	8.50	31,738
06 Dec 24	8.62000 +0.00	8.63	8.45	8.56	26,841
05 Dec 24	8.62000 +0.07	8.66	8.48	8.49	26,750
04 Dec 24	8.55000 -0.06	8.65	8.50	8.53	29,038
03 Dec 24	8.61000 -0.01	8.67	8.54	8.58	28,497
02 Dec 24	8.62000 -0.12	8.81	8.60	8.78	21,174
29 Nov 24	8.74000 +0.07	8.79	8.55	8.61	7,438
28 Nov 24	8.67000 +0.00	8.75	8.60	8.61	13,104
27 Nov 24	8.67000 +0.08	8.75	8.54	8.54	20,822
26 Nov 24	8.59000 -0.01	8.65	8.50	8.56	30,198
25 Nov 24	8.60000 +0.00	8.76	8.56	8.61	25,589
22 Nov 24	8.60000 +0.08	8.63	8.51	8.52	26,225
21 Nov 24	8.52000 +0.02	8.58	8.44	8.45	19,472
20 Nov 24	8.50000 -0.02	8.58	8.46	8.50	22,209
19 Nov 24	8.52000 -0.04	8.56	8.48	8.51	16,679
18 Nov 24	8.56000 -0.01	8.60	8.48	8.55	27,915
15 Nov 24	8.57000 -0.04	8.64	8.46	8.53	20,261
14 Nov 24	8.61000 +0.00	8.65	8.50	8.51	13,884
13 Nov 24	8.61000 +0.07	8.61	8.48	8.50	21,257
12 Nov 24	8.54000 -0.12	8.70	8.54	8.60	22,492
11 Nov 24	8.66000 -0.06	8.85	8.66	8.68	27,907
08 Nov 24	8.72000 +0.04	8.78	8.66	8.70	17,849
07 Nov 24	8.68000 -0.09	8.78	8.65	8.75	13,873
06 Nov 24	8.77000 +0.04	8.80	8.68	8.68	18,506
05 Nov 24	8.73000 +0.03	8.84	8.65	8.69	18,519
04 Nov 24	8.70000 +0.04	8.95	8.65	8.75	6,816
01 Nov 24	8.66000 +0.02	8.75	8.66	8.73	8,451
31 Oct 24	8.64000 -0.04	8.80	8.62	8.65	18,068
30 Oct 24	8.68000 -0.13	8.87	8.66	8.78	24,262
29 Oct 24	8.81000 -0.01	8.99	8.77	8.77	17,248
28 Oct 24	8.82000 +0.12	8.94	8.70	8.71	20,185
25 Oct 24	8.70000 -0.04	8.90	8.65	8.75	25,902
24 Oct 24	8.74000 -0.11	8.81	8.52	8.63	34,774
23 Oct 24	8.85000 -0.21	9.14	8.82	9.14	7,483
22 Oct 24	9.06000 +0.03	9.14	8.96	9.02	10,183
21 Oct 24	9.03000 -0.06	9.14	8.97	9.05	27,834
18 Oct 24	9.09000 -0.06	9.34	8.88	9.00	20,726
17 Oct 24	9.15000 -0.58	9.78	9.15	9.61	64,613
16 Oct 24	9.73000 -0.08	9.84	9.60	9.77	22,375
15 Oct 24	9.81000 +0.11	9.81	9.59	9.73	43,470
14 Oct 24	9.70000 +0.20	9.75	9.30	9.43	41,581
11 Oct 24	9.50000 +0.48	9.50	9.01	9.01	82,492
10 Oct 24	9.02000 +0.03	9.08	8.92	8.99	18,665
09 Oct 24	8.99000 +0.06	9.04	8.88	8.88	4,865
08 Oct 24	8.93000 +0.03	9.05	8.83	8.83	25,807
07 Oct 24	8.90000 +0.01	9.01	8.79	8.82	23,783
04 Oct 24	8.89000 +0.13	8.93	8.67	8.67	11,155
03 Oct 24	8.76000 -0.20	8.89	8.75	8.89	11,939
02 Oct 24	8.96000 +0.26	9.00	8.62	8.70	19,613
01 Oct 24	8.70000 -0.07	8.81	8.47	8.73	43,132
30 Sep 24	8.77000 -0.13	8.83	8.71	8.78	19,497
27 Sep 24	8.90000 +0.04	9.03	8.71	8.76	37,725
26 Sep 24	8.86000 +0.02	9.00	8.75	8.75	35,132
25 Sep 24	8.84000 -0.06	8.95	8.78	8.89	21,362
24 Sep 24	8.90000 +0.13	8.90	8.71	8.71	15,947
23 Sep 24	8.77000 -0.02	8.86	8.74	8.84	4,748
20 Sep 24	8.79000 -0.16	9.01	8.75	8.89	12,372
19 Sep 24	8.95000 +0.10	9.06	8.76	8.90	51,410
18 Sep 24	8.85000 +0.08	8.94	8.67	8.70	29,378
17 Sep 24	8.77000 +0.10	8.93	8.62	8.62	15,819
16 Sep 24	8.67000 -0.19	8.82	8.61	8.74	17,483
13 Sep 24	8.86000 +0.12	8.96	8.53	8.67	84,437
12 Sep 24	8.74000 +0.69	8.74	8.01	8.01	68,517
11 Sep 24	8.05000 +0.00	8.14	8.00	8.13	4,415
10 Sep 24	8.05000 -0.08	8.13	7.90	8.05	44,888
09 Sep 24	8.13000 +0.11	8.15	8.04	8.04	5,830
06 Sep 24	8.02000 -0.15	8.22	8.00	8.10	16,740
05 Sep 24	8.17000 -0.01	8.30	8.11	8.24	18,184
04 Sep 24	8.18000 -0.04	8.29	8.15	8.28	21,728
03 Sep 24	8.22000 -0.06	8.39	8.18	8.38	20,996
02 Sep 24	8.28000 -0.04	8.40	8.19	8.32	33,667
30 Aug 24	8.32000 +0.00	8.46	8.26	8.26	17,354
29 Aug 24	8.32000 +0.02	8.48	8.21	8.21	10,010
28 Aug 24	8.30000 -0.01	8.45	8.25	8.26	17,485
27 Aug 24	8.31000 -0.03	8.47	8.23	8.38	17,732
26 Aug 24	8.34000 +0.09	8.39	8.20	8.23	16,813
23 Aug 24	8.25000 +0.05	8.37	8.10	8.18	18,015
22 Aug 24	8.20000 -0.03	8.35	8.11	8.20	15,827
21 Aug 24	8.23000 +0.03	8.35	8.15	8.16	10,031
20 Aug 24	8.20000 -0.05	8.31	8.15	8.26	43,721
19 Aug 24	8.25000 -0.01	8.39	8.20	8.24	24,336
16 Aug 24	8.26000 -0.19	8.40	8.24	8.40	8,112
15 Aug 24	8.45000 +0.03	8.50	8.26	8.42	19,513
14 Aug 24	8.42000 +0.15	8.43	8.19	8.19	55,628
13 Aug 24	8.27000 +0.08	8.30	8.08	8.08	6,349
12 Aug 24	8.19000 -0.03	8.30	8.17	8.30	13,507
09 Aug 24	8.22000 -0.09	8.35	8.22	8.32	14,463
08 Aug 24	8.31000 +0.03	8.34	8.10	8.20	17,367
07 Aug 24	8.28000 +0.18	8.40	8.09	8.09	19,073
06 Aug 24	8.10000 -0.01	8.29	8.05	8.13	21,907
05 Aug 24	8.11000 -0.21	8.18	7.83	8.15	90,417
02 Aug 24	8.32000 -0.11	8.50	8.20	8.39	95,914
01 Aug 24	8.43000 -0.14	8.66	8.40	8.66	97,549
31 Jul 24	8.57000 +0.17	8.61	8.29	8.29	25,831
30 Jul 24	8.40000 +0.28	8.64	8.10	8.13	59,563
29 Jul 24	8.12000 +0.06	8.19	8.08	8.12	18,165
26 Jul 24	8.06000 +0.06	8.35	8.06	8.06	47,991
25 Jul 24	8.00000 +0.05	8.16	7.90	7.91	76,199
24 Jul 24	7.95000 -0.05	8.08	7.92	7.92	27,874
23 Jul 24	8.00000 +0.01	8.08	7.96	7.97	31,842
22 Jul 24	7.99000 +0.11	8.08	7.68	7.90	23,763
19 Jul 24	7.88000 -0.13	8.00	7.82	8.00	15,213
18 Jul 24	8.01000 -0.17	8.21	8.01	8.11	13,647
17 Jul 24	8.18000 -0.25	8.49	8.18	8.44	22,247
16 Jul 24	8.43000 -0.01	8.59	8.36	8.56	18,086
15 Jul 24	8.44000 -0.12	8.67	8.44	8.65	17,906
12 Jul 24	8.56000 -0.21	8.80	8.45	8.80	31,461
11 Jul 24	8.77000 +0.12	8.81	8.60	8.63	31,736
10 Jul 24	8.65000 -0.08	8.99	8.61	8.73	21,444
09 Jul 24	8.73000 -0.26	9.05	8.63	9.05	58,066
08 Jul 24	8.99000 +0.18	9.20	8.84	8.84	54,835
05 Jul 24	8.81000 +0.01	8.99	8.65	8.73	46,750
04 Jul 24	8.80000 +0.55	8.88	8.24	8.30	30,966
03 Jul 24	8.25000 -0.06	8.40	8.18	8.30	22,829
02 Jul 24	8.31000 +0.13	8.31	8.15	8.15	38,477
01 Jul 24	8.18000 +0.12	8.25	8.00	8.06	31,728
28 Jun 24	8.06000 -0.03	8.16	8.00	8.03	28,827
27 Jun 24	8.09000 +0.03	8.13	8.03	8.13	19,309
26 Jun 24	8.06000 -0.04	8.15	7.91	8.15	43,987
25 Jun 24	8.10000 +0.05	8.19	7.95	8.05	13,323
24 Jun 24	8.05000 -0.02	8.10	7.83	8.07	37,163
21 Jun 24	8.07000 +0.02	8.12	7.92	8.04	18,935
20 Jun 24	8.05000 -0.05	8.14	7.90	8.00	51,394
19 Jun 24	8.10000 +0.03	8.10	7.75	7.94	36,501
18 Jun 24	8.07000 -0.10	8.15	7.98	8.10	30,310
17 Jun 24	8.17000 +0.08	8.20	8.00	8.09	21,717
14 Jun 24	8.09000 +0.01	8.16	7.99	7.99	62,205
13 Jun 24	8.08000 +0.00	8.16	7.84	8.07	38,247
12 Jun 24	8.08000 -0.04	8.14	8.01	8.01	10,715
11 Jun 24	8.12000 +0.06	8.13	8.01	8.10	12,795
10 Jun 24	8.06000 +0.02	8.08	7.99	7.99	3,830
07 Jun 24	8.04000 +0.04	8.16	8.00	8.05	15,196
06 Jun 24	8.00000 +0.04	8.06	7.82	8.06	21,311
05 Jun 24	7.96000 -0.09	8.07	7.92	8.07	12,267
04 Jun 24	8.05000 -0.09	8.12	8.00	8.10	19,701
03 Jun 24	8.14000 +0.11	8.24	8.10	8.19	24,478
31 May 24	8.03000 -0.17	8.24	8.00	8.24	25,581
30 May 24	8.20000 +0.16	8.25	7.80	7.80	26,987
29 May 24	8.04000 +0.02	8.10	7.80	7.99	46,310
28 May 24	8.02000 -0.20	8.24	7.99	8.24	9,555
27 May 24	8.22000 +0.08	8.24	8.01	8.01	7,310
24 May 24	8.14000 +0.12	8.26	7.93	8.00	16,547
23 May 24	8.02000 +0.06	8.06	7.88	8.05	23,565
22 May 24	7.96000 -0.10	8.10	7.96	8.04	11,506
21 May 24	8.06000 -0.15	8.21	7.97	8.21	22,189
20 May 24	8.21000 -0.05	8.30	8.21	8.26	11,488
17 May 24	8.26000 -0.03	8.32	8.21	8.32	20,305
16 May 24	8.29000 +0.14	8.35	8.11	8.11	25,064
15 May 24	8.15000 +0.11	8.15	7.99	8.09	25,546
14 May 24	8.04000 +0.01	8.19	8.00	8.05	36,026
13 May 24	8.03000 +0.04	8.10	7.90	7.91	14,906
10 May 24	7.99000 -0.01	8.05	7.88	7.90	23,082
09 May 24	8.00000 +0.02	8.05	7.91	7.94	17,623
08 May 24	7.98000 -0.11	8.11	7.94	8.11	18,287
07 May 24	8.09000 +0.08	8.11	8.00	8.06	20,757
06 May 24	8.01000 +0.01	8.09	7.99	8.01	21,839
03 May 24	8.00000 +0.14	8.04	7.80	7.85	55,328
02 May 24	7.86000 +0.05	7.91	7.80	7.87	15,292
30 Apr 24	7.81000 -0.09	7.90	7.80	7.90	9,656
29 Apr 24	7.90000 +0.02	7.90	7.73	7.80	15,353
26 Apr 24	7.88000 -0.02	7.95	7.80	7.90	23,524
25 Apr 24	7.90000 +0.11	7.99	7.67	7.67	45,910
24 Apr 24	7.79000 -0.17	7.98	7.73	7.98	21,561
23 Apr 24	7.96000 +0.19	7.96	7.71	7.71	30,194
22 Apr 24	7.77000 +0.04	7.88	7.69	7.70	21,013
19 Apr 24	7.73000 -0.09	7.87	7.68	7.74	53,099
18 Apr 24	7.82000 +0.05	7.89	7.66	7.73	37,892
17 Apr 24	7.77000 -0.08	7.96	7.75	7.81	22,153
16 Apr 24	7.85000 -0.20	8.05	7.76	8.05	57,091
15 Apr 24	8.05000 +0.05	8.09	7.96	7.96	28,799
12 Apr 24	8.00000 -0.05	8.20	7.97	8.08	26,532
11 Apr 24	8.05000 +0.09	8.09	7.95	8.00	26,375
10 Apr 24	7.96000 -0.04	8.10	7.90	8.03	56,123
09 Apr 24	8.00000 -0.15	8.15	7.98	8.05	18,237
08 Apr 24	8.15000 +0.15	8.19	8.00	8.06	16,126
05 Apr 24	8.00000 -0.26	8.19	7.95	8.19	25,976
04 Apr 24	8.26000 +0.26	8.32	8.00	8.00	82,566
03 Apr 24	8.00000 +0.03	8.08	7.93	8.00	54,298
02 Apr 24	7.97000 -0.05	8.08	7.96	8.05	114,523
28 Mar 24	8.02000 -0.11	8.16	8.00	8.16	32,272
27 Mar 24	8.13000 +0.21	8.14	7.89	7.99	45,454
26 Mar 24	7.92000 -0.03	8.14	7.77	7.88	101,110
25 Mar 24	7.95000 -0.05	8.03	7.86	8.02	86,295
22 Mar 24	8.00000 -0.09	8.14	7.92	8.02	125,032
21 Mar 24	8.09000 -0.53	8.20	7.72	8.20	183,474
20 Mar 24	8.62000 +0.27	8.62	8.44	8.48	31,135
19 Mar 24	8.35000 -0.27	8.59	8.12	8.50	62,956
18 Mar 24	8.62500 +0.41	8.98	8.59	8.87	56,884
15 Mar 24	8.21000 -0.23	8.50	8.13	8.48	28,720
14 Mar 24	8.44500 +0.07	8.55	8.39	8.40	21,399
13 Mar 24	8.37000 -0.19	8.67	8.35	8.55	32,998
12 Mar 24	8.55500 -0.05	8.72	8.48	8.48	14,936
11 Mar 24	8.60000 -0.15	8.60	8.28	8.52	29,324
08 Mar 24	8.75000 +0.09	8.84	8.57	8.81	76,214
07 Mar 24	8.66000 +0.29	8.73	8.32	8.44	17,370
06 Mar 24	8.37000 +0.02	8.51	8.28	8.28	13,357
05 Mar 24	8.34500 -0.14	8.56	8.29	8.56	21,823
04 Mar 24	8.49000 -0.13	8.75	8.40	8.54	29,973
01 Mar 24	8.62000 -0.12	8.82	8.48	8.82	32,509
29 Feb 24	8.74000 -0.08	9.09	8.69	8.90	38,749
28 Feb 24	8.82000 -0.37	9.15	8.81	9.15	18,518
27 Feb 24	9.19000 +0.13	9.27	8.98	8.98	12,341
26 Feb 24	9.06000 -0.14	9.30	8.96	9.20	36,146
23 Feb 24	9.20000 +0.05	9.30	9.03	9.30	32,639
22 Feb 24	9.15000 +0.31	9.27	8.95	9.10	26,137
21 Feb 24	8.84000 -0.07	8.98	8.76	8.87	13,592
20 Feb 24	8.91000 -0.40	9.44	8.84	9.44	41,697
19 Feb 24	9.31000 +0.44	9.50	9.02	9.02	60,259
16 Feb 24	8.87000 +0.25	9.11	8.65	8.80	40,151
15 Feb 24	8.62000 +0.22	8.84	8.51	8.60	57,452
14 Feb 24	8.40500 +0.30	8.51	8.00	8.00	37,574
13 Feb 24	8.10500 -0.24	8.38	8.05	8.35	43,898
12 Feb 24	8.34500 +0.16	8.35	8.10	8.10	28,948
09 Feb 24	8.18000 -0.05	8.42	8.15	8.17	46,402
08 Feb 24	8.23000 +0.03	8.39	8.08	8.11	41,530
07 Feb 24	8.20000 -0.43	8.65	8.20	8.58	79,217
06 Feb 24	8.62500 -0.02	8.80	8.56	8.56	71,104
05 Feb 24	8.65000 -0.22	8.85	8.55	8.71	74,294
02 Feb 24	8.86500 -0.16	9.22	8.68	9.00	72,359
01 Feb 24	9.03000 -0.06	9.30	9.03	9.16	43,790
31 Jan 24	9.08500 -0.31	9.30	8.90	9.26	60,642
30 Jan 24	9.40000 -0.02	9.51	9.21	9.51	32,008
29 Jan 24	9.42000 -0.41	9.96	9.10	9.96	43,852
26 Jan 24	9.83500 -0.18	10.06	9.80	9.99	28,802
25 Jan 24	10.01000 -0.18	10.28	9.88	10.10	53,407
24 Jan 24	10.19000 +0.22	10.30	9.98	10.00	34,743
23 Jan 24	9.97000 +0.13	10.34	9.90	9.99	89,944
22 Jan 24	9.84500 +0.62	9.85	9.36	9.36	60,347
19 Jan 24	9.23000 -0.02	9.40	9.17	9.40	46,694
18 Jan 24	9.25000 -0.28	9.53	9.04	9.49	83,867
17 Jan 24	9.53500 -0.52	10.10	9.40	10.01	65,610
16 Jan 24	10.05000 -0.63	10.52	10.05	10.52	36,397
15 Jan 24	10.68000 +0.21	10.82	10.41	10.68	78,305
12 Jan 24	10.47000 +0.48	10.63	10.14	10.16	45,962
11 Jan 24	9.99000 -0.73	10.67	9.98	10.67	76,076
10 Jan 24	10.72000 +0.88	10.72	9.80	9.85	95,302
09 Jan 24	9.84500 -0.16	10.02	9.83	10.01	10,446
08 Jan 24	10.01000 +0.06	10.07	9.77	9.90	32,216
05 Jan 24	9.95000 +0.18	10.06	9.71	9.80	63,677
04 Jan 24	9.77500 +0.07	9.90	9.65	9.80	28,584
03 Jan 24	9.70000 -0.42	10.16	9.61	10.12	41,886
02 Jan 24	10.12000 +0.18	10.23	9.87	10.00	51,714
29 Dec 23	9.94500 -0.01	10.03	9.83	9.83	11,930
28 Dec 23	9.95000 +0.11	10.08	9.87	9.88	28,723
27 Dec 23	9.84000 -0.05	10.00	9.70	9.81	64,591
22 Dec 23	9.89000 -0.26	10.14	9.70	10.14	63,505
21 Dec 23	10.15000 -0.05	10.28	10.01	10.15	16,486
20 Dec 23	10.20000 +0.08	10.22	10.07	10.22	35,721
19 Dec 23	10.12000 -0.03	10.37	10.05	10.16	37,928
18 Dec 23	10.15000 +0.30	10.25	9.76	9.76	63,262
15 Dec 23	9.85000 +0.02	10.11	9.73	9.95	67,055
14 Dec 23	9.83500 +0.44	9.84	9.45	9.48	41,417
13 Dec 23	9.40000 -0.13	9.52	9.20	9.45	71,208
12 Dec 23	9.53000 -0.01	9.69	9.45	9.61	65,196
11 Dec 23	9.53500 -0.29	9.77	9.50	9.66	26,089
08 Dec 23	9.82500 +0.16	9.90	9.61	9.78	30,125
07 Dec 23	9.66500 -0.31	10.10	9.66	10.06	45,630
06 Dec 23	9.97500 +0.16	10.01	9.69	9.78	62,007
05 Dec 23	9.82000 +0.36	9.85	9.50	9.50	81,410
04 Dec 23	9.45500 -0.19	9.92	9.45	9.72	33,148
01 Dec 23	9.64000 -0.15	9.88	9.52	9.88	53,029
30 Nov 23	9.79000 +0.20	9.82	9.53	9.60	64,852
29 Nov 23	9.58500 +0.35	9.67	9.30	9.30	88,152
28 Nov 23	9.24000 +0.04	9.28	9.03	9.28	29,719
27 Nov 23	9.20000 +0.10	9.31	9.10	9.10	23,891
24 Nov 23	9.10000 +0.19	9.13	8.93	9.04	22,724
23 Nov 23	8.91500 +0.22	8.93	8.63	8.73	39,644
22 Nov 23	8.70000 +0.18	8.88	8.44	8.44	28,726
21 Nov 23	8.52000 -0.28	8.89	8.41	8.80	68,972
20 Nov 23	8.80000 -0.20	9.15	8.74	9.15	31,791
17 Nov 23	9.00000 -0.02	9.17	8.99	9.01	19,041
16 Nov 23	9.02000 -0.48	9.51	8.98	9.51	93,045
15 Nov 23	9.50500 +0.16	9.61	9.27	9.35	75,348
14 Nov 23	9.34500 +0.45	9.47	8.95	8.99	113,068
13 Nov 23	8.89500 +0.37	8.96	8.65	8.70	100,068
10 Nov 23	8.53000 +0.00	8.59	8.40	8.55	44,205
09 Nov 23	8.53000 +0.21	8.53	8.34	8.38	53,732
08 Nov 23	8.32000 +0.10	8.44	8.20	8.25	59,573
07 Nov 23	8.22000 +0.02	8.30	8.08	8.28	42,821
06 Nov 23	8.20000 +0.42	8.31	7.91	7.93	79,351
03 Nov 23	7.77500 +0.34	7.88	7.45	7.45	74,069
02 Nov 23	7.44000 +0.45	7.53	7.01	7.01	183,894
01 Nov 23	6.99500 -0.18	7.26	6.95	7.26	56,146
31 Oct 23	7.17000 -0.03	7.30	7.14	7.28	61,845
30 Oct 23	7.20000 +0.00	7.46	7.14	7.25	49,402
27 Oct 23	7.19500 +0.02	7.32	7.03	7.24	79,077
26 Oct 23	7.17500 +0.62	7.32	6.76	6.90	198,434
25 Oct 23	6.55500 -0.10	6.62	6.55	6.61	31,326
24 Oct 23	6.65500 +0.05	6.70	6.59	6.67	20,178
23 Oct 23	6.60500 -0.01	6.65	6.51	6.51	55,659
20 Oct 23	6.61000 -0.14	6.75	6.51	6.73	93,313
19 Oct 23	6.75000 -0.05	6.86	6.74	6.83	21,459
18 Oct 23	6.80500 -0.03	6.86	6.74	6.79	32,695
17 Oct 23	6.83000 +0.17	6.95	6.65	6.65	49,846
16 Oct 23	6.65500 -0.07	6.78	6.66	6.78	17,977
13 Oct 23	6.72500 -0.07	6.81	6.68	6.80	32,325
12 Oct 23	6.79500 -0.01	6.91	6.79	6.86	28,678
11 Oct 23	6.80000 -0.09	6.99	6.76	6.86	33,294
10 Oct 23	6.89500 +0.22	6.95	6.74	6.74	18,438
09 Oct 23	6.67000 -0.11	6.83	6.62	6.83	25,567
06 Oct 23	6.78000 +0.01	6.80	6.59	6.78	47,934
05 Oct 23	6.77000 -0.14	6.97	6.77	6.91	20,211
04 Oct 23	6.90500 +0.04	6.92	6.82	6.90	23,751
03 Oct 23	6.86500 -0.07	7.01	6.86	6.89	15,803
02 Oct 23	6.93000 -0.18	7.18	6.93	7.13	22,629
29 Sep 23	7.10500 +0.11	7.30	7.01	7.01	40,523
28 Sep 23	7.00000 +0.22	7.01	6.80	6.80	28,161
27 Sep 23	6.78500 +0.11	6.89	6.75	6.89	39,170
26 Sep 23	6.68000 -0.10	6.86	6.65	6.75	55,917
25 Sep 23	6.78000 -0.30	7.18	6.72	7.18	150,260
22 Sep 23	7.08000 +0.06	7.12	7.00	7.00	32,466
21 Sep 23	7.02000 -0.18	7.22	7.01	7.22	82,418
20 Sep 23	7.19500 -0.04	7.28	7.15	7.28	39,993
19 Sep 23	7.23500 +0.06	7.29	7.15	7.18	36,031
18 Sep 23	7.17500 -0.09	7.30	7.18	7.29	57,607
15 Sep 23	7.27000 -0.17	7.58	7.24	7.51	30,792
14 Sep 23	7.44000 +0.12	7.44	7.22	7.25	40,784
13 Sep 23	7.32000 -0.01	7.38	7.28	7.31	25,535
12 Sep 23	7.33000 -0.22	7.55	7.33	7.53	33,863
11 Sep 23	7.54500 +0.28	7.57	7.30	7.32	45,861
08 Sep 23	7.26500 -0.06	7.42	7.26	7.32	45,798
07 Sep 23	7.32000 -0.03	7.41	7.25	7.33	39,393
06 Sep 23	7.35000 -0.19	7.50	7.28	7.50	55,296
05 Sep 23	7.54000 -0.05	7.68	7.52	7.64	45,845
04 Sep 23	7.58500 +0.16	7.68	7.45	7.47	33,206
01 Sep 23	7.42000 -0.16	7.66	7.41	7.63	101,030
31 Aug 23	7.58500 +0.09	7.65	7.51	7.57	77,689
30 Aug 23	7.49500 -0.11	7.72	7.45	7.63	95,495
29 Aug 23	7.60000 +0.07	7.66	7.49	7.51	44,818
28 Aug 23	7.53500 +0.09	7.70	7.46	7.46	33,970
25 Aug 23	7.44500 -0.13	7.57	7.42	7.57	36,859
24 Aug 23	7.57000 -0.18	7.92	7.57	7.85	50,408
23 Aug 23	7.75000 +0.14	7.82	7.51	7.51	38,739
22 Aug 23	7.61000 +0.13	7.61	7.49	7.49	20,904
21 Aug 23	7.48000 -0.02	7.55	7.43	7.49	47,598
18 Aug 23	7.50000 -0.22	7.67	7.37	7.67	147,634
17 Aug 23	7.72000 -0.15	7.89	7.72	7.89	53,091
16 Aug 23	7.87000 -0.09	7.98	7.87	7.96	19,253
15 Aug 23	7.95500 -0.03	7.99	7.88	7.99	19,597
14 Aug 23	7.98000 +0.03	8.00	7.91	7.95	24,800
11 Aug 23	7.94500 -0.03	8.00	7.87	7.97	43,047
10 Aug 23	7.97500 +0.00	8.05	7.91	8.02	78,350
09 Aug 23	7.97500 -0.04	8.15	7.96	8.06	48,843
08 Aug 23	8.01000 -0.05	8.14	7.97	8.06	108,993
07 Aug 23	8.05500 +0.01	8.15	8.03	8.05	52,956
04 Aug 23	8.05000 +0.04	8.08	7.99	8.05	49,747
03 Aug 23	8.01000 +0.04	8.05	7.86	7.96	69,951
02 Aug 23	7.97000 -0.03	8.07	7.91	7.98	35,320
01 Aug 23	7.99500 -0.04	8.07	7.95	8.02	33,258
31 Jul 23	8.03500 -0.03	8.11	7.93	7.98	34,301
28 Jul 23	8.06000 -0.24	8.26	7.86	8.26	91,205
27 Jul 23	8.30000 +0.12	8.35	8.19	8.33	117,999
26 Jul 23	8.18000 -0.12	8.33	8.13	8.33	19,327
25 Jul 23	8.30000 +0.10	8.30	8.14	8.19	18,532
24 Jul 23	8.20500 -0.09	8.30	8.15	8.19	20,632
21 Jul 23	8.29000 +0.06	8.35	8.12	8.12	15,097
20 Jul 23	8.22500 -0.08	8.37	8.23	8.37	25,337
19 Jul 23	8.30500 +0.01	8.38	8.24	8.34	36,636
18 Jul 23	8.30000 +0.02	8.35	8.24	8.26	29,273
17 Jul 23	8.28000 -0.06	8.38	8.23	8.31	37,605
14 Jul 23	8.33500 +0.02	8.44	8.28	8.32	25,785
13 Jul 23	8.32000 +0.24	8.43	8.08	8.08	82,279
12 Jul 23	8.08000 +0.08	8.14	7.98	8.01	28,320
11 Jul 23	8.00000 -0.07	8.18	7.96	8.13	42,477
10 Jul 23	8.07500 -0.05	8.14	8.02	8.12	13,229
07 Jul 23	8.12000 +0.32	8.18	7.80	7.84	45,692
06 Jul 23	7.80000 -0.29	8.06	7.78	8.02	70,158
05 Jul 23	8.09000 -0.20	8.31	8.06	8.24	49,957
04 Jul 23	8.29500 -0.06	8.53	8.28	8.41	44,227
03 Jul 23	8.36000 -0.02	8.47	8.29	8.40	37,710
30 Jun 23	8.37500 +0.13	8.40	8.18	8.25	41,723
29 Jun 23	8.25000 -0.10	8.65	8.15	8.30	39,405
28 Jun 23	8.35000 +0.01	8.44	8.30	8.40	34,908
27 Jun 23	8.34500 +0.01	8.38	8.23	8.36	33,827
26 Jun 23	8.33500 -0.09	8.44	8.24	8.44	28,498
23 Jun 23	8.42500 +0.14	8.49	8.25	8.26	43,137
22 Jun 23	8.29000 -0.04	8.34	8.15	8.21	54,660
21 Jun 23	8.33000 -0.22	8.56	8.32	8.56	33,482
20 Jun 23	8.55000 -0.24	8.76	8.55	8.72	42,268
19 Jun 23	8.79500 -0.20	8.96	8.80	8.96	8,213
16 Jun 23	8.99500 +0.03	9.06	8.85	8.85	38,473
15 Jun 23	8.96500 -0.11	9.13	8.85	9.09	24,342
14 Jun 23	9.08000 +0.02	9.15	8.97	9.10	30,419
13 Jun 23	9.06500 +0.10	9.14	8.91	8.95	34,975
12 Jun 23	8.96500 +0.14	9.00	8.76	8.82	36,681
09 Jun 23	8.83000 -0.17	9.02	8.83	8.93	30,922
08 Jun 23	9.00000 -0.02	9.11	8.84	9.00	38,302
07 Jun 23	9.01500 +0.13	9.05	8.84	8.95	28,157
06 Jun 23	8.89000 -0.02	9.00	8.80	8.90	54,874
05 Jun 23	8.91500 -0.18	9.11	8.86	9.11	34,459
02 Jun 23	9.09500 +0.10	9.20	8.76	9.03	28,168
01 Jun 23	9.00000 -0.17	9.15	8.82	9.15	38,837
31 May 23	9.17000 -0.16	9.38	9.10	9.32	19,665
30 May 23	9.33500 -0.02	9.56	9.27	9.34	40,040
29 May 23	9.35500 +0.36	9.38	9.09	9.10	34,171
26 May 23	8.99500 -0.07	9.10	8.72	9.10	65,503
25 May 23	9.07000 +0.13	9.12	8.85	9.01	33,524
24 May 23	8.94500 -0.32	9.22	8.92	9.22	46,107
23 May 23	9.26000 -0.18	9.53	9.26	9.49	19,492
22 May 23	9.44000 +0.03	9.46	9.34	9.44	23,283
19 May 23	9.40500 +0.02	9.50	9.38	9.49	31,776
18 May 23	9.38500 +0.14	9.43	9.26	9.43	14,175
17 May 23	9.24500 +0.10	9.26	9.02	9.03	14,142
16 May 23	9.15000 -0.14	9.37	9.09	9.28	32,791
15 May 23	9.29000 +0.07	9.36	9.06	9.36	49,835
12 May 23	9.21500 -0.11	9.33	8.96	9.31	54,724
11 May 23	9.32500 -0.07	9.43	9.31	9.36	19,215
10 May 23	9.40000 -0.08	9.52	9.31	9.38	21,737
09 May 23	9.47500 -0.10	9.56	9.31	9.44	31,071
08 May 23	9.57500 -0.04	9.70	9.40	9.70	33,581
05 May 23	9.61500 +0.31	9.66	9.38	9.38	29,406
04 May 23	9.30000 -0.05	9.42	9.23	9.30	26,983
03 May 23	9.34500 -0.65	9.96	9.31	9.96	53,804
02 May 23	10.00000 +0.18	10.10	9.64	9.85	115,587
28 Apr 23	9.82500 +0.07	10.03	9.67	9.85	121,903
27 Apr 23	9.75000 +0.61	9.81	9.27	9.38	112,772
26 Apr 23	9.14000 -0.01	9.24	8.91	9.14	66,342
25 Apr 23	9.15500 -0.13	9.25	9.02	9.18	26,924
24 Apr 23	9.28000 +0.05	9.40	9.18	9.22	34,461
21 Apr 23	9.22500 +0.09	9.23	9.01	9.19	28,652
20 Apr 23	9.13500 -0.09	9.27	9.06	9.27	36,596
19 Apr 23	9.23000 -0.05	9.38	9.19	9.35	31,183
18 Apr 23	9.27500 -0.06	9.44	9.25	9.31	30,188
17 Apr 23	9.33000 +0.11	9.49	9.19	9.25	49,772
14 Apr 23	9.21500 +0.03	9.32	9.14	9.14	66,109
13 Apr 23	9.18000 +0.03	9.28	9.07	9.16	46,581
12 Apr 23	9.15500 -0.14	9.43	9.07	9.29	57,112
11 Apr 23	9.29000 +0.03	9.49	9.26	9.37	45,235
06 Apr 23	9.26000 -0.05	9.51	9.19	9.31	34,798
05 Apr 23	9.31500 -0.23	9.73	9.31	9.58	44,102
04 Apr 23	9.54000 +0.19	9.70	9.35	9.49	65,430
03 Apr 23	9.35500 +0.08	9.41	9.20	9.31	88,315
31 Mar 23	9.27000 -0.15	9.40	9.06	9.36	62,470
30 Mar 23	9.42500 +0.34	9.48	9.20	9.20	33,830
29 Mar 23	9.09000 +0.09	9.19	8.88	9.00	187,972
28 Mar 23	9.00000 -0.03	9.12	8.88	9.00	92,077
27 Mar 23	9.03000 -0.41	9.55	9.00	9.55	225,204
24 Mar 23	9.44000 -0.26	10.03	9.35	9.64	115,881
23 Mar 23	9.70000 -1.09	10.20	8.93	10.20	490,338
22 Mar 23	10.79000 +0.06	10.85	10.50	10.80	17,978
21 Mar 23	10.73000 +0.06	10.88	10.66	10.68	26,839
20 Mar 23	10.67000 -0.03	10.73	10.28	10.65	19,787
17 Mar 23	10.70000 -0.17	11.10	10.62	11.10	14,107
16 Mar 23	10.87000 +0.18	10.95	10.39	10.64	32,568
15 Mar 23	10.69000 -0.33	11.09	10.62	11.09	40,003
14 Mar 23	11.02000 +0.27	11.06	10.63	10.77	44,415
13 Mar 23	10.75000 -0.67	11.33	10.31	11.28	125,270
10 Mar 23	11.42000 -0.24	11.70	11.29	11.52	105,347
09 Mar 23	11.66000 -0.26	12.00	11.60	11.90	24,437
08 Mar 23	11.92000 +0.17	11.98	11.54	11.76	38,672
07 Mar 23	11.75000 -0.26	12.09	11.54	11.85	40,918
06 Mar 23	12.01000 -0.09	12.18	11.82	12.18	28,385
03 Mar 23	12.10000 -0.06	12.40	12.02	12.24	38,131
02 Mar 23	12.16000 +0.26	12.25	11.81	11.84	73,433
01 Mar 23	11.90000 +0.32	12.40	11.74	11.75	130,043
28 Feb 23	11.58000 +0.29	11.62	11.28	11.38	22,753
27 Feb 23	11.29000 +0.05	11.41	11.24	11.24	21,739
24 Feb 23	11.24000 -0.27	11.67	11.20	11.56	20,386
23 Feb 23	11.51000 +0.22	11.63	11.25	11.25	14,047
22 Feb 23	11.29000 -0.16	11.40	11.19	11.39	41,482
21 Feb 23	11.45000 -0.26	11.70	11.45	11.70	17,795
20 Feb 23	11.71000 +0.11	11.74	11.39	11.58	28,746
17 Feb 23	11.60000 -0.30	11.83	11.52	11.83	38,178
16 Feb 23	11.90000 +0.04	11.99	11.78	11.90	23,992
15 Feb 23	11.86000 +0.37	11.90	11.32	11.34	26,302
14 Feb 23	11.49000 -0.15	11.71	11.39	11.66	27,389
13 Feb 23	11.64000 +0.07	11.70	11.50	11.56	20,178
10 Feb 23	11.57000 -0.45	11.93	11.45	11.89	46,773
09 Feb 23	12.02000 +0.14	12.16	11.85	12.00	62,360
08 Feb 23	11.88000 +0.01	12.03	11.75	11.99	38,791
07 Feb 23	11.87000 -0.24	12.11	11.77	12.00	55,651
06 Feb 23	12.11000 -0.42	12.26	11.89	12.22	63,547
03 Feb 23	12.53000 +0.01	12.53	12.11	12.37	51,515
02 Feb 23	12.52000 +0.66	12.52	11.99	12.04	82,117
01 Feb 23	11.86000 +0.00	12.04	11.79	11.84	62,147
31 Jan 23	11.86000 -0.15	11.98	11.75	11.83	46,397
30 Jan 23	12.01000 -0.24	12.25	11.84	12.25	47,581
27 Jan 23	12.25000 +0.10	12.34	12.02	12.17	32,336
26 Jan 23	12.15000 +0.33	12.48	11.90	11.90	66,044
25 Jan 23	11.82000 -0.16	12.01	11.61	11.99	53,660
24 Jan 23	11.98000 -0.20	12.26	11.90	12.17	30,416
23 Jan 23	12.18000 +0.28	12.18	11.80	12.10	46,185
20 Jan 23	11.90000 -0.02	12.05	11.82	12.00	43,826
19 Jan 23	11.92000 -0.87	12.59	11.72	12.59	156,043
18 Jan 23	12.79000 -0.04	12.99	12.72	12.94	37,957
17 Jan 23	12.83000 -0.15	13.06	12.46	12.99	47,971
16 Jan 23	12.98000 +0.33	13.01	12.74	12.76	50,960
13 Jan 23	12.65000 +0.32	12.92	12.25	12.36	126,592
12 Jan 23	12.33000 -0.04	12.74	12.00	12.48	72,984
11 Jan 23	12.37000 +0.15	12.70	12.26	12.34	96,571
10 Jan 23	12.22000 -0.12	12.28	11.80	12.28	66,665
09 Jan 23	12.34000 +0.90	12.40	11.52	11.58	193,289
06 Jan 23	11.44000 +1.00	11.59	10.18	10.55	193,469
05 Jan 23	10.44000 -0.30	10.77	10.34	10.67	43,899
04 Jan 23	10.74000 +0.32	10.79	10.30	10.48	46,149
03 Jan 23	10.42000 +0.48	10.48	9.90	9.90	38,589
02 Jan 23	9.93500 +0.27	9.95	9.68	9.73	19,537
30 Dec 22	9.67000 -0.20	9.88	9.60	9.88	23,665
29 Dec 22	9.87500 +0.11	9.95	9.56	9.70	48,982
28 Dec 22	9.76500 -0.09	10.02	9.60	9.83	47,335
27 Dec 22	9.86000 -0.48	10.37	9.83	10.37	52,461
23 Dec 22	10.34000 +0.09	10.50	10.21	10.38	45,766
22 Dec 22	10.25000 -0.32	10.67	10.19	10.58	20,312
21 Dec 22	10.57000 +0.28	10.65	10.30	10.30	22,536
20 Dec 22	10.29000 -0.10	10.43	10.18	10.29	16,870
19 Dec 22	10.39000 -0.02	10.47	10.10	10.41	34,597
16 Dec 22	10.41000 -0.45	10.98	10.41	10.98	74,819
15 Dec 22	10.86000 -0.40	11.26	10.83	11.19	55,393
14 Dec 22	11.26000 -0.14	11.68	11.23	11.46	77,906
13 Dec 22	11.40000 +0.22	11.68	11.05	11.16	129,384
12 Dec 22	11.18000 +0.01	11.25	10.96	11.13	76,115
09 Dec 22	11.17000 +0.43	11.28	10.78	10.78	62,716
08 Dec 22	10.74000 +0.10	10.89	10.47	10.75	28,934
07 Dec 22	10.64000 -0.36	11.06	10.52	11.06	69,899
06 Dec 22	11.00000 -0.11	11.19	10.99	11.19	65,849
05 Dec 22	11.11000 -0.24	11.45	11.04	11.43	86,918
02 Dec 22	11.35000 +0.95	11.47	10.39	10.40	205,395
01 Dec 22	10.40000 +0.42	10.63	9.98	10.23	142,682
30 Nov 22	9.98000 +0.03	10.00	9.81	9.89	38,709
29 Nov 22	9.95000 -0.12	10.03	9.81	10.01	60,360
28 Nov 22	10.07000 -0.18	10.40	10.05	10.25	47,435
25 Nov 22	10.25000 -0.07	10.39	10.15	10.35	27,895
24 Nov 22	10.32000 +0.17	10.56	10.13	10.17	120,462
23 Nov 22	10.15000 +0.13	10.15	9.85	9.90	42,475
22 Nov 22	10.02000 -0.09	10.12	9.86	10.06	58,573
21 Nov 22	10.11000 -0.48	10.58	10.07	10.49	71,139
18 Nov 22	10.59000 +0.21	10.62	10.14	10.34	76,899
17 Nov 22	10.38000 -0.17	10.71	10.22	10.70	49,692
16 Nov 22	10.55000 -0.42	10.98	10.44	10.96	76,972
15 Nov 22	10.97000 -0.14	11.57	10.82	11.16	183,302
14 Nov 22	11.11000 +0.29	11.15	10.78	10.98	64,833
11 Nov 22	10.82000 +0.25	11.20	10.55	10.62	163,954
10 Nov 22	10.57000 +0.07	10.69	10.00	10.39	148,054
09 Nov 22	10.50000 -0.03	10.58	10.10	10.48	65,169
08 Nov 22	10.53000 +0.32	10.54	10.03	10.22	97,515
07 Nov 22	10.21000 +0.45	10.52	9.64	9.78	122,276
04 Nov 22	9.75500 +0.11	9.89	9.53	9.61	75,485
03 Nov 22	9.65000 +0.03	9.65	9.35	9.52	75,166
02 Nov 22	9.62000 -0.36	10.05	9.53	10.02	93,334
01 Nov 22	9.98500 +0.17	10.07	9.67	9.93	88,237
31 Oct 22	9.81000 +0.26	9.89	9.54	9.68	51,801
28 Oct 22	9.55500 -0.10	9.65	9.43	9.62	62,469
27 Oct 22	9.65500 +0.28	9.78	9.40	9.53	73,505
26 Oct 22	9.37500 +0.44	9.50	8.84	8.98	147,648
25 Oct 22	8.94000 +0.44	8.94	8.50	8.57	85,620
24 Oct 22	8.49500 +0.23	8.60	8.28	8.32	30,325
21 Oct 22	8.26000 -0.12	8.51	8.14	8.38	29,310
20 Oct 22	8.38000 +0.19	8.40	8.14	8.21	26,895
19 Oct 22	8.19500 -0.02	8.30	8.10	8.25	33,702
18 Oct 22	8.21500 +0.15	8.38	8.15	8.16	55,854
17 Oct 22	8.06000 +0.23	8.11	7.70	7.82	43,406
14 Oct 22	7.83500 +0.05	8.22	7.80	7.86	64,169
13 Oct 22	7.79000 +0.28	7.87	7.25	7.42	35,703
12 Oct 22	7.50500 -0.12	7.72	7.44	7.72	19,823
11 Oct 22	7.62500 +0.01	7.74	7.45	7.60	42,169
10 Oct 22	7.62000 -0.25	7.89	7.55	7.65	40,741
07 Oct 22	7.87000 -0.18	7.99	7.70	7.98	61,626
06 Oct 22	8.05000 +0.09	8.23	7.91	7.97	58,929
05 Oct 22	7.96000 +0.01	8.23	7.84	7.95	68,554
04 Oct 22	7.95500 +0.51	8.03	7.60	7.63	56,419
03 Oct 22	7.44000 +0.05	7.47	7.05	7.21	61,557
30 Sep 22	7.39000 +0.15	7.39	7.05	7.20	66,380
29 Sep 22	7.23500 -0.34	7.83	7.04	7.83	123,995
28 Sep 22	7.57000 -0.16	7.72	7.35	7.72	118,935
27 Sep 22	7.73000 -0.05	7.93	7.68	7.74	56,688
26 Sep 22	7.78500 +0.05	7.95	7.55	7.55	97,011
23 Sep 22	7.74000 -0.26	8.24	7.61	8.23	139,638
22 Sep 22	8.00000 -0.27	8.26	7.97	8.06	76,981
21 Sep 22	8.27000 +0.15	8.30	8.00	8.00	63,242
20 Sep 22	8.12000 -0.15	8.41	8.05	8.41	47,769
19 Sep 22	8.27500 +0.07	8.34	8.04	8.15	64,216
16 Sep 22	8.20000 +0.01	8.24	8.05	8.19	45,990
15 Sep 22	8.19000 -0.18	8.40	8.19	8.31	81,675
14 Sep 22	8.36500 -0.18	8.63	8.25	8.51	64,694
13 Sep 22	8.54000 -0.35	9.01	8.54	9.00	67,769
12 Sep 22	8.89000 +0.15	8.93	8.80	8.85	46,927
09 Sep 22	8.74500 +0.30	8.74	8.48	8.48	47,273
08 Sep 22	8.45000 -0.05	8.60	8.23	8.59	54,660
07 Sep 22	8.50000 +0.10	8.53	8.25	8.25	33,915
06 Sep 22	8.40500 +0.09	8.53	8.15	8.15	68,113
05 Sep 22	8.32000 -0.22	8.32	8.09	8.26	92,853
02 Sep 22	8.53500 +0.23	8.53	8.20	8.29	46,225
01 Sep 22	8.30500 -0.30	8.60	8.23	8.60	72,300
31 Aug 22	8.60000 -0.02	8.72	8.48	8.62	43,211
30 Aug 22	8.62500 +0.03	8.77	8.47	8.66	41,728
29 Aug 22	8.59000 +0.27	8.72	8.20	8.21	137,945
26 Aug 22	8.32000 -0.26	8.72	8.32	8.57	95,024
25 Aug 22	8.57500 -0.06	8.81	8.45	8.81	82,403
24 Aug 22	8.63500 +0.03	8.70	8.43	8.64	72,048
23 Aug 22	8.60000 -0.05	8.76	8.52	8.65	50,523
22 Aug 22	8.64500 -0.45	9.01	8.59	9.01	100,403
19 Aug 22	9.10000 -0.30	9.36	9.05	9.36	60,498
18 Aug 22	9.40500 +0.15	9.43	9.22	9.22	53,575
17 Aug 22	9.25500 -0.43	9.74	9.23	9.55	92,593
16 Aug 22	9.69000 -0.10	9.85	9.60	9.70	81,302
15 Aug 22	9.79000 -0.09	9.95	9.68	9.95	32,123
12 Aug 22	9.88000 +0.19	9.92	9.54	9.54	58,250
11 Aug 22	9.69000 +0.17	9.77	9.43	9.50	78,312
10 Aug 22	9.51500 +0.29	9.61	8.98	9.27	107,963
09 Aug 22	9.23000 -0.47	9.72	9.13	9.71	91,416
08 Aug 22	9.69500 -0.01	9.79	9.55	9.79	81,119
05 Aug 22	9.70000 -0.37	10.04	9.57	9.98	89,157
04 Aug 22	10.07000 +0.30	10.09	9.77	9.85	74,748
03 Aug 22	9.77000 +0.38	9.82	9.40	9.40	122,567
02 Aug 22	9.39000 -0.26	9.47	9.20	9.47	83,022
01 Aug 22	9.64500 +0.09	9.70	9.49	9.70	76,062
29 Jul 22	9.56000 +0.24	9.67	9.38	9.44	121,553
28 Jul 22	9.32000 +0.01	9.66	9.13	9.60	95,981
27 Jul 22	9.30500 +0.23	9.60	8.79	9.15	164,625
26 Jul 22	9.08000 -0.15	9.25	9.00	9.25	53,484
25 Jul 22	9.22500 -0.18	9.46	9.17	9.40	58,360
22 Jul 22	9.40500 +0.01	9.56	9.25	9.27	48,024
21 Jul 22	9.39000 +0.00	9.52	9.23	9.40	42,179
20 Jul 22	9.39000 +0.27	9.39	9.12	9.20	81,676
19 Jul 22	9.12000 +0.16	9.16	8.70	8.90	119,221
18 Jul 22	8.95500 +0.10	9.05	8.82	8.95	46,576
15 Jul 22	8.85500 +0.27	8.90	8.65	8.81	43,861
14 Jul 22	8.58500 -0.21	8.97	8.56	8.89	34,826
13 Jul 22	8.79500 -0.06	8.88	8.57	8.75	102,195
12 Jul 22	8.85500 -0.18	9.03	8.53	9.02	91,042
11 Jul 22	9.03500 -0.05	9.37	8.92	9.00	105,948
08 Jul 22	9.08000 +0.50	9.17	8.58	8.60	449,678
07 Jul 22	8.58000 +0.07	8.68	8.47	8.52	386,265
06 Jul 22	8.51000 +0.11	8.61	7.99	8.50	267,016
05 Jul 22	8.39500 -0.27	8.84	8.18	8.63	260,397
04 Jul 22	8.67000 -0.30	9.08	8.66	9.08	50,225
01 Jul 22	8.96500 +0.03	9.06	8.80	8.95	93,059
30 Jun 22	8.94000 -0.23	9.10	8.70	9.10	122,057
29 Jun 22	9.16500 -0.53	9.64	9.16	9.64	66,843
28 Jun 22	9.70000 +0.01	9.85	9.66	9.81	74,527
27 Jun 22	9.69000 +0.20	9.85	9.55	9.64	83,848
24 Jun 22	9.49000 +0.19	9.61	9.32	9.45	59,458
23 Jun 22	9.30000 -0.20	9.44	9.15	9.39	82,758
22 Jun 22	9.50000 -0.15	9.57	9.10	9.48	96,909
21 Jun 22	9.65000 +0.09	9.76	9.54	9.70	65,780
20 Jun 22	9.56500 +0.09	9.58	9.38	9.48	54,087
17 Jun 22	9.47500 +0.23	9.60	9.22	9.22	171,661
16 Jun 22	9.25000 -0.45	9.78	9.22	9.78	137,440
15 Jun 22	9.70000 +0.20	9.82	9.54	9.70	144,495
14 Jun 22	9.49500 -0.05	9.90	9.48	9.90	141,427
13 Jun 22	9.54000 -0.83	10.39	9.52	10.39	219,376
10 Jun 22	10.37000 -0.61	10.97	10.37	10.97	126,819
09 Jun 22	10.98000 -0.32	11.43	10.97	11.43	82,196
08 Jun 22	11.30000 -0.05	11.52	11.23	11.41	57,182
07 Jun 22	11.35000 -0.14	11.50	11.00	11.50	119,033
06 Jun 22	11.49000 -0.01	11.80	11.40	11.66	129,885
03 Jun 22	11.50000 -0.51	12.36	11.50	12.28	147,076
02 Jun 22	12.01000 +0.16	12.10	11.79	12.00	111,440
01 Jun 22	11.85000 +0.30	12.17	11.65	11.80	174,586
31 May 22	11.55000 -0.15	11.90	11.52	11.84	1,036,509
30 May 22	11.70000 +0.69	11.73	11.21	11.21	250,305
27 May 22	11.01000 +0.29	11.14	10.62	10.84	178,048
26 May 22	10.72000 +0.15	10.77	10.39	10.57	107,565
25 May 22	10.57000 +0.10	10.67	10.27	10.65	173,127
24 May 22	10.47000 -0.53	10.96	10.43	10.84	136,646
23 May 22	11.00000 -0.15	11.40	10.82	11.40	93,590
20 May 22	11.15000 +0.14	11.35	10.99	11.16	99,708
19 May 22	11.01000 -0.10	11.11	10.63	11.11	148,842
18 May 22	11.11000 -0.39	11.71	11.10	11.50	131,415
17 May 22	11.50000 +0.35	11.70	11.12	11.15	129,046
16 May 22	11.15000 -0.13	11.31	11.01	11.27	156,553
13 May 22	11.28000 +0.27	11.31	10.99	11.18	151,230
12 May 22	11.01000 -0.12	11.08	10.50	10.85	115,668
11 May 22	11.13000 +0.11	11.24	10.93	11.12	88,654
10 May 22	11.02000 +0.03	11.31	10.96	11.30	104,925
09 May 22	10.99000 -0.75	11.67	10.98	11.66	100,987
06 May 22	11.74000 +0.00	11.77	11.45	11.55	81,961
05 May 22	11.74000 -0.27	12.45	11.69	12.26	91,658
04 May 22	12.01000 +0.31	12.13	11.60	11.70	112,446
03 May 22	11.70000 -0.31	11.94	11.58	11.63	152,336
02 May 22	12.01000 -0.09	12.25	11.82	12.00	200,928
29 Apr 22	12.10000 +0.19	12.17	11.54	12.12	317,856
28 Apr 22	11.91000 +1.07	12.58	11.69	11.81	466,487
27 Apr 22	10.84000 -0.15	11.04	10.56	11.00	214,731
26 Apr 22	10.99000 -0.32	11.51	10.97	11.38	130,151
25 Apr 22	11.31000 -0.27	11.61	11.23	11.50	137,646
22 Apr 22	11.58000 -0.44	11.95	11.47	11.95	211,836
21 Apr 22	12.02000 +0.12	12.27	11.84	12.12	245,535
20 Apr 22	11.90000 +0.25	12.05	11.43	11.70	290,293
19 Apr 22	11.65000 -0.27	12.00	11.59	12.00	240,056
14 Apr 22	11.92000 -0.03	12.07	11.85	12.00	101,163
13 Apr 22	11.95000 -0.12	12.10	11.89	12.01	109,487
12 Apr 22	12.07000 -0.13	12.20	11.87	12.03	267,722
11 Apr 22	12.20000 -0.32	12.57	12.06	12.40	128,075
08 Apr 22	12.52000 -0.04	12.70	12.31	12.70	73,708
07 Apr 22	12.56000 +0.03	13.06	12.50	12.72	207,538
06 Apr 22	12.53000 -0.71	13.17	12.07	13.15	375,452
05 Apr 22	13.24000 -0.49	13.74	13.14	13.65	265,307
04 Apr 22	13.73000 +0.52	13.73	13.16	13.30	350,193
01 Apr 22	13.21000 +0.02	13.32	13.05	13.20	85,899
31 Mar 22	13.19000 -0.14	13.35	12.95	13.20	149,025
30 Mar 22	13.33000 -0.24	13.61	13.17	13.51	220,760
29 Mar 22	13.57000 +0.41	13.65	13.25	13.31	251,912
28 Mar 22	13.16000 -0.18	13.70	13.09	13.40	168,018
25 Mar 22	13.34000 +0.32	13.70	12.98	13.00	404,477
24 Mar 22	13.02000 -0.14	13.57	12.90	13.30	646,750
23 Mar 22	13.16000 -3.00	15.04	13.00	15.00	1,593,516
22 Mar 22	16.16000 +0.33	16.25	15.55	15.84	105,739
21 Mar 22	15.83000 +0.16	15.87	15.45	15.59	112,127
18 Mar 22	15.67000 -0.05	15.90	14.98	15.90	115,395
17 Mar 22	15.72000 +0.19	15.90	15.38	15.60	120,867
16 Mar 22	15.53000 +1.11	15.61	14.81	15.12	134,200
15 Mar 22	14.42000 -0.28	14.63	14.09	14.50	113,748
14 Mar 22	14.70000 +0.01	15.20	14.55	15.00	128,208
11 Mar 22	14.69000 +0.43	15.16	14.26	14.26	79,172
10 Mar 22	14.26000 -0.50	14.95	14.14	14.75	115,722
09 Mar 22	14.76000 +1.88	14.76	13.44	13.50	228,610
08 Mar 22	12.88000 -0.15	13.63	12.57	12.64	211,460
07 Mar 22	13.03000 -0.39	13.56	12.35	12.99	218,817
04 Mar 22	13.42000 -0.75	14.37	13.42	13.75	153,043
03 Mar 22	14.17000 -0.49	14.99	14.17	14.76	82,708
02 Mar 22	14.66000 +0.16	14.85	13.87	14.36	153,812
01 Mar 22	14.50000 -1.19	15.72	14.50	15.60	143,080
28 Feb 22	15.69000 +0.39	15.70	14.75	14.82	148,914
25 Feb 22	15.30000 +0.65	15.30	14.42	14.90	98,090
24 Feb 22	14.65000 +0.22	14.81	13.32	13.50	259,074
23 Feb 22	14.43000 -0.32	15.28	14.43	14.87	103,935
22 Feb 22	14.75000 -0.05	15.11	13.90	14.10	243,704
21 Feb 22	14.80000 -0.91	16.05	14.80	15.89	179,440
18 Feb 22	15.71000 -0.64	16.30	15.67	16.18	61,628
17 Feb 22	16.35000 -0.21	16.70	16.07	16.60	201,938
16 Feb 22	16.56000 -0.16	17.00	16.53	16.75	56,511
15 Feb 22	16.72000 +0.84	16.78	15.94	16.04	85,830
14 Feb 22	15.88000 -0.90	16.24	15.01	16.24	261,815
11 Feb 22	16.78000 -0.28	17.00	16.50	17.00	61,921
10 Feb 22	17.06000 -0.22	17.50	16.75	17.44	72,693
09 Feb 22	17.28000 +0.73	17.40	16.69	16.69	86,561
08 Feb 22	16.55000 -0.18	16.64	16.29	16.52	43,127
07 Feb 22	16.73000 +0.08	16.91	16.50	16.91	35,020
04 Feb 22	16.65000 +0.20	16.84	16.38	16.55	78,353
03 Feb 22	16.45000 -0.73	17.25	16.45	17.25	85,316
02 Feb 22	17.18000 -0.20	17.75	17.15	17.49	72,586
01 Feb 22	17.38000 +0.02	17.69	17.16	17.59	54,129
31 Jan 22	17.36000 +0.72	17.44	16.82	16.98	94,322
28 Jan 22	16.64000 -0.35	17.37	16.20	17.24	148,044
27 Jan 22	16.99000 -0.26	17.12	16.46	16.60	100,268
26 Jan 22	17.25000 +1.03	17.25	16.35	16.35	85,792
25 Jan 22	16.22000 +0.37	16.62	15.87	16.15	161,650
24 Jan 22	15.85000 -1.56	17.31	15.79	17.30	260,206
21 Jan 22	17.41000 -0.79	17.88	16.96	17.71	190,894
20 Jan 22	18.20000 +0.62	18.20	17.57	17.77	117,425
19 Jan 22	17.58000 -0.16	18.05	17.17	17.50	184,883
18 Jan 22	17.74000 -0.36	18.24	17.71	18.10	93,382
17 Jan 22	18.10000 +0.41	18.24	17.71	17.71	103,131
14 Jan 22	17.69000 -0.61	18.36	17.63	18.19	144,913
13 Jan 22	18.30000 -0.25	18.65	18.22	18.49	78,509
12 Jan 22	18.55000 +0.15	18.96	18.39	18.71	100,262
11 Jan 22	18.40000 +0.61	18.51	17.87	17.96	133,869
10 Jan 22	17.79000 -0.66	18.70	17.72	18.42	160,587
07 Jan 22	18.45000 -0.79	19.20	18.29	19.14	238,696
06 Jan 22	19.24000 -0.47	19.48	19.04	19.29	102,895
05 Jan 22	19.71000 +0.21	19.93	19.45	19.72	148,387
04 Jan 22	19.50000 -0.72	20.50	19.37	20.30	270,852
03 Jan 22	20.22000 +0.68	20.30	19.66	20.00	264,438
30 Dec 21	19.54000 +0.27	19.60	19.09	19.09	110,247
29 Dec 21	19.27000 -0.91	20.12	18.97	20.10	343,920
28 Dec 21	20.18000 +1.36	20.36	18.81	19.15	368,723
27 Dec 21	18.82000 +1.62	18.86	17.22	17.32	349,546
23 Dec 21	17.20000 +0.51	17.66	16.55	16.87	320,615
22 Dec 21	16.69000 +0.81	16.71	15.99	15.99	195,817
21 Dec 21	15.88000 +0.02	16.20	15.70	16.02	170,523
20 Dec 21	15.86000 -0.22	16.10	15.55	15.76	177,343
17 Dec 21	16.08000 -1.33	17.47	15.50	17.37	612,434
16 Dec 21	17.41000 +0.52	18.05	17.21	17.40	122,936
15 Dec 21	16.89000 -0.45	17.42	16.84	17.40	217,974
14 Dec 21	17.34000 -0.59	18.17	17.34	17.75	129,334
13 Dec 21	17.93000 -0.41	18.61	17.88	18.40	124,625
10 Dec 21	18.34000 -0.20	18.73	18.20	18.32	69,841
09 Dec 21	18.54000 -0.11	18.94	18.41	18.94	71,796
08 Dec 21	18.65000 +0.07	18.83	18.40	18.40	99,983
07 Dec 21	18.58000 +1.27	18.58	17.53	17.53	142,060
06 Dec 21	17.31000 -0.01	17.69	16.99	17.69	172,375
03 Dec 21	17.32000 -0.28	17.97	17.26	17.83	171,204
02 Dec 21	17.60000 -0.74	18.19	17.49	18.00	211,182
01 Dec 21	18.34000 +0.81	18.39	17.62	17.72	126,274
30 Nov 21	17.53000 +0.13	17.93	17.10	17.25	160,403
29 Nov 21	17.40000 +0.00	17.88	17.40	17.45	140,457
26 Nov 21	17.40000 -1.10	18.21	16.47	18.20	586,766
25 Nov 21	18.50000 -0.23	18.99	18.50	18.60	116,747
24 Nov 21	18.73000 -0.10	19.18	18.45	19.00	272,597
23 Nov 21	18.83000 -1.69	20.26	18.83	20.26	335,763
22 Nov 21	20.52000 +0.04	20.78	20.22	20.36	94,258
19 Nov 21	20.48000 -0.02	20.84	19.36	20.58	172,015
18 Nov 21	20.50000 +0.08	21.02	20.46	20.50	73,482
17 Nov 21	20.42000 -0.68	21.08	20.42	21.02	58,274
16 Nov 21	21.10000 +0.34	21.14	20.76	20.82	103,212
15 Nov 21	20.76000 +0.08	20.86	20.38	20.66	60,103
12 Nov 21	20.68000 +0.54	20.96	20.06	20.06	114,397
11 Nov 21	20.14000 -0.12	20.28	19.88	20.24	69,835
10 Nov 21	20.26000 -0.24	20.50	20.08	20.30	85,204
09 Nov 21	20.50000 -0.30	20.84	20.32	20.80	88,081
08 Nov 21	20.80000 -0.20	21.26	20.62	21.02	92,396
05 Nov 21	21.00000 -0.04	21.20	20.72	21.20	90,092
04 Nov 21	21.04000 +0.22	21.22	20.80	20.86	111,660
03 Nov 21	20.82000 +0.52	20.82	20.12	20.48	108,834
02 Nov 21	20.30000 -0.28	20.76	19.85	20.70	169,018
01 Nov 21	20.58000 +1.41	20.60	19.32	19.52	337,189
29 Oct 21	19.17000 -0.81	20.00	18.66	19.88	394,642
28 Oct 21	19.98000 +0.56	20.46	19.38	19.38	184,838
27 Oct 21	19.42000 -0.16	19.74	19.29	19.49	104,305
26 Oct 21	19.58000 +0.03	19.88	19.47	19.52	118,766
25 Oct 21	19.55000 -0.19	19.87	19.27	19.87	146,452
22 Oct 21	19.74000 -0.12	20.08	19.74	19.86	54,509
21 Oct 21	19.86000 -0.24	20.10	19.51	19.89	81,251
20 Oct 21	20.10000 +0.37	20.18	19.66	19.72	89,272
19 Oct 21	19.73000 -0.17	20.30	19.72	19.99	60,539
18 Oct 21	19.90000 +0.08	19.95	19.43	19.80	44,990
15 Oct 21	19.82000 +0.32	20.04	19.60	19.79	121,678
14 Oct 21	19.50000 +0.12	19.60	19.21	19.54	44,556
13 Oct 21	19.38000 +0.39	19.45	18.84	19.05	53,137
12 Oct 21	18.99000 +0.35	19.19	18.21	18.21	116,204
11 Oct 21	18.64000 -0.16	18.81	18.22	18.79	139,695
08 Oct 21	18.80000 -0.45	19.36	18.75	19.27	73,742
07 Oct 21	19.25000 +0.44	19.33	18.89	19.16	109,344
06 Oct 21	18.81000 -0.65	19.39	18.71	19.36	111,602
05 Oct 21	19.46000 +0.14	19.49	19.04	19.48	149,586
04 Oct 21	19.32000 +0.17	20.08	19.07	19.39	161,934
01 Oct 21	19.15000 -0.55	19.67	18.87	19.53	141,627
30 Sep 21	19.70000 +0.85	19.84	18.76	19.00	198,528
29 Sep 21	18.85000 +0.85	19.02	18.10	18.14	148,083
28 Sep 21	18.00000 -0.59	18.90	18.00	18.80	205,052
27 Sep 21	18.59000 -0.82	19.63	18.44	19.20	345,464
24 Sep 21	19.41000 -0.33	19.82	19.38	19.82	78,761
23 Sep 21	19.74000 +0.44	19.90	19.40	19.48	80,199
22 Sep 21	19.30000 +0.00	19.61	19.14	19.49	102,221
21 Sep 21	19.30000 -0.03	19.62	19.21	19.55	120,283
20 Sep 21	19.33000 -0.62	20.02	19.09	19.90	194,981
17 Sep 21	19.95000 -0.95	21.30	19.95	21.20	474,534
16 Sep 21	20.90000 +1.03	21.08	19.92	19.96	297,201
15 Sep 21	19.87000 +0.01	20.02	19.67	19.82	189,794
14 Sep 21	19.86000 +0.09	20.12	19.66	19.68	131,461
13 Sep 21	19.77000 -0.04	19.94	19.52	19.94	109,713
10 Sep 21	19.81000 +0.06	20.12	19.62	19.79	104,352
09 Sep 21	19.75000 +0.31	19.90	18.96	19.30	136,298
08 Sep 21	19.44000 -1.48	20.92	19.22	20.92	455,672
07 Sep 21	20.92000 -0.10	21.22	20.84	21.00	86,638
06 Sep 21	21.02000 -0.08	21.42	21.00	21.08	55,568
03 Sep 21	21.10000 -0.38	21.58	20.76	21.42	162,825
02 Sep 21	21.48000 +0.38	21.84	21.10	21.10	124,375
01 Sep 21	21.10000 -0.32	21.56	20.94	21.38	210,568
31 Aug 21	21.42000 +0.18	21.72	21.20	21.42	78,318
30 Aug 21	21.24000 -0.32	21.80	21.20	21.50	58,379
27 Aug 21	21.56000 +0.04	21.64	21.04	21.60	101,123
26 Aug 21	21.52000 +0.12	21.54	21.00	21.32	121,865
25 Aug 21	21.40000 -0.56	22.22	21.24	22.22	107,591
24 Aug 21	21.96000 +0.22	22.24	21.82	21.90	79,220
23 Aug 21	21.74000 -0.10	22.16	21.58	21.96	53,660
20 Aug 21	21.84000 +0.28	21.84	21.40	21.60	62,567
19 Aug 21	21.56000 -0.54	22.12	21.20	22.00	99,033
18 Aug 21	22.10000 +0.48	22.18	21.66	21.66	82,087
17 Aug 21	21.62000 -0.68	22.28	21.46	22.24	101,551
16 Aug 21	22.30000 -0.44	22.86	22.30	22.72	62,627
13 Aug 21	22.74000 +0.12	22.90	22.54	22.62	56,706
12 Aug 21	22.62000 +0.16	22.62	22.20	22.54	42,388
11 Aug 21	22.46000 -0.20	23.12	22.32	23.00	57,430
10 Aug 21	22.66000 -0.28	23.18	22.64	23.00	74,656
09 Aug 21	22.94000 +0.44	22.98	22.02	22.42	117,560
06 Aug 21	22.50000 +0.52	22.50	21.98	22.00	117,838
05 Aug 21	21.98000 +0.08	22.20	21.64	21.74	112,013
04 Aug 21	21.90000 +0.08	22.00	21.52	21.82	65,982
03 Aug 21	21.82000 -0.04	22.14	21.56	21.80	92,201
02 Aug 21	21.86000 +0.20	21.98	21.40	21.70	92,724
30 Jul 21	21.66000 -0.50	21.92	21.14	21.92	162,174
29 Jul 21	22.16000 +0.86	22.34	21.20	21.40	254,867
28 Jul 21	21.30000 +0.16	21.56	21.00	21.26	82,442
27 Jul 21	21.14000 -0.38	21.50	20.68	21.48	186,494
26 Jul 21	21.52000 +0.94	21.70	20.50	20.58	147,152
23 Jul 21	20.58000 +0.16	21.02	20.08	20.44	184,123
22 Jul 21	20.42000 -0.38	21.44	20.40	20.66	243,877
21 Jul 21	20.80000 -0.72	22.26	20.30	21.74	654,876
20 Jul 21	21.52000 +0.20	21.84	21.10	21.58	87,624
19 Jul 21	21.32000 -0.66	21.94	20.58	21.86	235,844
16 Jul 21	21.98000 -0.02	22.26	21.80	22.10	80,529
15 Jul 21	22.00000 -0.34	22.34	21.80	22.34	104,638
14 Jul 21	22.34000 +0.24	22.46	21.56	22.10	180,200
13 Jul 21	22.10000 +0.20	22.14	21.70	22.00	169,029
12 Jul 21	21.90000 -0.10	22.54	21.76	22.22	179,841
09 Jul 21	22.00000 +0.08	22.52	21.88	22.22	251,332
08 Jul 21	21.92000 -0.50	22.46	21.52	22.44	163,528
07 Jul 21	22.42000 -0.12	22.68	22.34	22.62	167,578
06 Jul 21	22.54000 -0.46	23.00	22.54	22.98	150,989
05 Jul 21	23.00000 +0.10	23.00	22.56	22.92	160,200
02 Jul 21	22.90000 -0.06	23.28	22.80	23.02	204,397
01 Jul 21	22.96000 -1.60	24.68	22.02	24.68	1,096,649
30 Jun 21	24.56000 -0.90	25.70	24.42	25.28	130,440
29 Jun 21	25.46000 +0.64	25.58	24.88	24.98	161,189
28 Jun 21	24.82000 -0.48	25.36	24.66	25.16	77,221
25 Jun 21	25.30000 +0.34	25.30	24.86	25.00	51,652
24 Jun 21	24.96000 +0.74	25.00	24.22	24.32	97,586
23 Jun 21	24.22000 -0.56	24.76	24.02	24.50	103,284
22 Jun 21	24.78000 -0.24	25.16	24.58	24.98	44,393
21 Jun 21	25.02000 +0.16	25.08	23.92	24.52	148,445
18 Jun 21	24.86000 -0.74	25.72	24.76	25.52	102,288
17 Jun 21	25.60000 -0.08	25.60	24.84	25.44	97,557
16 Jun 21	25.68000 -0.12	26.12	25.08	26.12	128,502
15 Jun 21	25.80000 +0.22	26.60	25.68	26.02	100,829
14 Jun 21	25.58000 -0.32	26.80	25.32	26.50	246,476
11 Jun 21	25.90000 +1.00	26.02	25.10	25.40	132,500
10 Jun 21	24.90000 +0.18	25.46	24.48	24.76	172,549
09 Jun 21	24.72000 +0.48	24.72	24.24	24.60	136,011
08 Jun 21	24.24000 +0.22	24.62	23.96	24.46	154,856
07 Jun 21	24.02000 -0.34	24.50	23.78	24.50	88,244
04 Jun 21	24.36000 +0.88	24.50	23.42	23.60	95,360
03 Jun 21	23.48000 -0.32	24.24	23.36	24.20	92,544
02 Jun 21	23.80000 -0.52	24.66	23.68	24.62	133,880
01 Jun 21	24.32000 +1.50	24.84	22.84	23.08	387,271
31 May 21	22.82000 -0.08	23.56	22.56	22.80	126,248
28 May 21	22.90000 +0.28	22.98	22.72	22.72	68,384
27 May 21	22.62000 +0.12	22.80	22.40	22.54	155,286
26 May 21	22.50000 +0.56	22.76	22.02	22.02	117,448
25 May 21	21.94000 +0.48	22.26	21.60	22.20	156,656
21 May 21	21.46000 +0.38	21.68	21.12	21.12	84,288
20 May 21	21.08000 +0.10	21.40	20.74	21.00	112,740
19 May 21	20.98000 -0.48	21.40	20.46	21.40	92,541
18 May 21	21.46000 +0.52	21.50	21.02	21.26	99,000
17 May 21	20.94000 -0.42	21.82	20.76	21.70	137,255
14 May 21	21.36000 +0.90	21.42	20.40	20.40	79,427
13 May 21	20.46000 +0.12	20.86	20.02	20.24	91,891
12 May 21	20.34000 -0.44	20.94	20.32	20.72	110,981
11 May 21	20.78000 -0.28	20.94	20.10	20.90	188,805
10 May 21	21.06000 -0.74	22.00	20.96	21.88	117,434
07 May 21	21.80000 +0.38	21.84	21.32	21.76	104,301
06 May 21	21.42000 -0.46	21.88	21.08	21.80	156,960
05 May 21	21.88000 +1.08	21.88	21.10	21.28	192,780
04 May 21	20.80000 -1.50	22.48	20.76	22.38	305,036
03 May 21	22.30000 +0.16	22.82	22.04	22.34	193,642
30 Apr 21	22.14000 +0.04	22.46	21.10	22.16	338,983
29 Apr 21	22.10000 -0.72	23.00	22.00	22.82	332,308
28 Apr 21	22.82000 -0.68	23.54	22.72	23.28	182,422
27 Apr 21	23.50000 +0.02	23.66	23.20	23.50	188,277
26 Apr 21	23.48000 +0.40	23.48	23.02	23.42	168,530
23 Apr 21	23.08000 -1.46	23.98	22.56	23.98	803,174
22 Apr 21	24.54000 +0.00	25.16	23.96	24.76	289,131
21 Apr 21	24.54000 +0.42	24.62	23.86	24.28	115,395
20 Apr 21	24.12000 -0.58	24.80	23.86	24.70	135,813
19 Apr 21	24.70000 -0.48	25.40	24.58	25.20	121,551
16 Apr 21	25.18000 -0.06	25.44	24.72	25.22	181,333
15 Apr 21	25.24000 +0.16	25.62	24.96	25.10	130,911
14 Apr 21	25.08000 -0.20	25.58	24.98	25.22	87,477
13 Apr 21	25.28000 +0.30	25.34	24.66	24.94	259,161
12 Apr 21	24.98000 -0.02	25.24	24.30	25.24	184,330
09 Apr 21	25.00000 +0.12	25.36	24.76	25.10	112,399
08 Apr 21	24.88000 +0.00	25.26	24.56	24.96	112,574
07 Apr 21	24.88000 -0.08	24.98	24.06	24.96	207,116
06 Apr 21	24.96000 -0.16	25.90	24.66	25.76	224,826
01 Apr 21	25.12000 +1.27	25.20	23.64	24.20	289,999
31 Mar 21	23.85000 -0.40	24.75	23.70	24.30	121,320
30 Mar 21	24.25000 +0.75	24.40	23.50	23.75	104,359
29 Mar 21	23.50000 -0.75	24.25	23.40	24.10	146,536
26 Mar 21	24.25000 +1.40	24.60	23.15	23.15	380,574
25 Mar 21	22.85000 -1.45	24.60	21.60	24.10	630,927
24 Mar 21	24.30000 -1.20	25.30	22.35	24.80	1,256,413
23 Mar 21	25.50000 -1.05	26.30	25.00	26.30	228,219
22 Mar 21	26.55000 +0.35	26.60	25.85	26.00	97,422
19 Mar 21	26.20000 -0.40	26.40	25.50	26.30	113,189
18 Mar 21	26.60000 +0.20	27.25	26.30	26.70	116,705
17 Mar 21	26.40000 -0.25	26.65	25.90	26.50	131,370
16 Mar 21	26.65000 +0.55	26.95	25.95	25.95	90,853
15 Mar 21	26.10000 -0.30	26.60	25.70	26.60	130,978
12 Mar 21	26.40000 +0.85	27.60	26.05	26.40	270,986
11 Mar 21	25.55000 +0.95	26.25	24.50	24.55	361,982
10 Mar 21	24.60000 -1.05	26.00	22.60	25.90	1,544,620
09 Mar 21	25.65000 +1.15	25.75	23.95	24.80	172,678
08 Mar 21	24.50000 +0.80	24.85	23.80	24.45	200,130
05 Mar 21	23.70000 -2.05	25.60	23.50	25.60	352,800
04 Mar 21	25.75000 -1.25	27.00	25.10	27.00	253,772
03 Mar 21	27.00000 +0.80	27.60	26.25	26.40	235,637
02 Mar 21	26.20000 -0.40	26.80	26.00	26.45	111,799
01 Mar 21	26.60000 +0.55	27.45	26.35	27.35	131,453
26 Feb 21	26.05000 -0.65	26.45	25.55	26.00	110,264
25 Feb 21	26.70000 -0.65	28.25	26.55	28.25	131,982
24 Feb 21	27.35000 +0.15	28.50	26.85	27.60	194,220
23 Feb 21	27.20000 -1.10	28.50	25.70	28.40	390,724
22 Feb 21	28.30000 -1.70	29.95	28.15	29.80	133,615
19 Feb 21	30.00000 +0.90	30.20	28.50	29.60	168,024
18 Feb 21	29.10000 -3.05	32.20	28.85	32.20	327,967
17 Feb 21	32.15000 -0.25	32.95	31.60	32.45	292,720
16 Feb 21	32.40000 +2.80	33.35	29.05	29.60	588,305
15 Feb 21	29.60000 +1.45	29.75	28.40	28.40	152,879
12 Feb 21	28.15000 -0.15	28.50	27.70	28.25	46,328
11 Feb 21	28.30000 +0.60	28.35	27.55	27.55	68,220
10 Feb 21	27.70000 -1.15	28.85	27.10	28.75	123,055
09 Feb 21	28.85000 -0.15	29.40	28.05	29.30	125,352
08 Feb 21	29.00000 +0.40	29.60	28.75	28.85	131,989
05 Feb 21	28.60000 +0.35	28.85	27.95	28.45	144,402
04 Feb 21	28.25000 -0.20	28.65	27.90	28.30	56,619
03 Feb 21	28.45000 +0.05	28.80	28.00	28.60	57,188
02 Feb 21	28.40000 +0.65	28.55	27.75	28.00	157,827
01 Feb 21	27.75000 +0.15	27.85	27.00	27.70	106,329
29 Jan 21	27.60000 -0.20	28.00	27.05	27.70	107,384
28 Jan 21	27.80000 -0.10	28.40	26.35	27.35	179,151
27 Jan 21	27.90000 -0.70	29.05	27.05	28.50	166,397
26 Jan 21	28.60000 -0.20	29.65	28.50	28.70	139,544
25 Jan 21	28.80000 -0.55	30.45	28.65	29.45	236,343
22 Jan 21	29.35000 -0.45	29.90	29.20	29.80	96,970
21 Jan 21	29.80000 -0.20	30.25	29.40	30.15	116,300
20 Jan 21	30.00000 +1.65	30.05	28.35	28.55	256,762
19 Jan 21	28.35000 +0.55	29.25	27.85	28.35	290,201
18 Jan 21	27.80000 +1.10	27.85	26.30	26.30	143,652
15 Jan 21	26.70000 -0.90	27.80	26.30	27.80	182,144
14 Jan 21	27.60000 -0.75	28.45	27.50	28.40	94,087
13 Jan 21	28.35000 +0.55	28.50	27.70	27.80	114,706
12 Jan 21	27.80000 -0.70	28.70	27.75	28.50	138,830
11 Jan 21	28.50000 -0.20	28.60	27.50	28.30	172,726
08 Jan 21	28.70000 +0.70	29.55	28.35	28.60	152,863
07 Jan 21	28.00000 -0.10	28.35	26.60	28.10	392,237
06 Jan 21	28.10000 -0.90	28.45	27.55	28.20	359,389
05 Jan 21	29.00000 +0.00	29.60	28.70	29.00	200,460
04 Jan 21	29.00000 -0.45	30.40	28.75	30.00	203,685
30 Dec 20	29.45000 +0.15	29.70	28.40	29.60	110,329
29 Dec 20	29.30000 -0.95	30.85	28.85	30.70	248,138
28 Dec 20	30.25000 +1.85	30.30	29.35	29.50	254,647
23 Dec 20	28.40000 +0.30	29.35	28.10	28.80	347,605
22 Dec 20	28.10000 +2.60	29.10	26.45	26.50	552,809
21 Dec 20	25.50000 -0.75	26.15	25.00	25.95	205,191
18 Dec 20	26.25000 +0.70	27.30	25.40	26.00	378,557
17 Dec 20	25.55000 +1.40	25.65	24.40	24.45	228,953
16 Dec 20	24.15000 +0.40	24.80	23.70	23.95	249,409
15 Dec 20	23.75000 +0.30	23.95	23.15	23.55	123,583
14 Dec 20	23.45000 +0.60	23.50	22.45	22.50	131,688
11 Dec 20	22.85000 -0.35	23.30	21.90	23.20	187,374
10 Dec 20	23.20000 -1.15	24.15	22.70	24.15	163,998
09 Dec 20	24.35000 -0.40	24.70	24.30	24.60	82,249
08 Dec 20	24.75000 +0.45	24.80	24.20	24.30	153,587
07 Dec 20	24.30000 +0.35	24.40	23.70	24.10	132,774
04 Dec 20	23.95000 +1.00	24.25	23.10	23.10	219,822
03 Dec 20	22.95000 -0.20	23.25	22.30	23.05	93,525
02 Dec 20	23.15000 -0.45	23.80	22.95	23.50	156,317
01 Dec 20	23.60000 +0.60	23.75	22.80	22.80	131,887
30 Nov 20	23.00000 +0.10	23.70	22.85	22.85	161,121
27 Nov 20	22.90000 -0.05	23.05	22.75	22.85	72,575
26 Nov 20	22.95000 +0.30	22.95	22.25	22.65	83,151
25 Nov 20	22.65000 +0.80	22.75	21.95	22.05	145,792
24 Nov 20	21.85000 -0.05	22.35	21.65	22.15	130,775
23 Nov 20	21.90000 +0.25	22.20	21.60	21.90	169,434
20 Nov 20	21.65000 +0.70	21.80	20.60	20.75	173,588
19 Nov 20	20.95000 +0.05	21.10	20.10	20.95	124,090
18 Nov 20	20.90000 -0.10	21.20	20.60	21.10	128,613
17 Nov 20	21.00000 -0.05	21.10	20.50	20.85	153,058
16 Nov 20	21.05000 +0.85	21.20	20.20	20.25	275,945
13 Nov 20	20.20000 +1.34	20.25	18.70	18.90	345,079
12 Nov 20	18.86000 -0.48	19.30	18.78	19.26	105,259
11 Nov 20	19.34000 +0.70	19.34	18.76	18.78	151,177
10 Nov 20	18.64000 +0.14	19.14	18.54	18.74	152,438
09 Nov 20	18.50000 +0.42	19.04	18.32	19.00	319,895
06 Nov 20	18.08000 -0.52	19.16	17.96	18.80	248,635
05 Nov 20	18.60000 +1.22	18.74	17.72	17.90	223,603
04 Nov 20	17.38000 +0.14	17.82	17.00	17.30	160,421
03 Nov 20	17.24000 -0.06	18.10	17.04	18.10	284,974
02 Nov 20	17.30000 +1.08	17.56	16.42	16.72	377,035
30 Oct 20	16.22000 +0.42	17.00	15.70	15.86	276,569
29 Oct 20	15.80000 +0.10	16.50	15.28	16.42	453,136
28 Oct 20	15.70000 -1.08	16.54	15.62	16.50	338,953
27 Oct 20	16.78000 +0.30	17.04	16.42	16.58	173,011
26 Oct 20	16.48000 -0.98	17.40	16.32	17.00	256,560
23 Oct 20	17.46000 +0.02	18.20	17.32	17.60	258,603
22 Oct 20	17.44000 -0.90	18.10	16.80	18.10	530,311
21 Oct 20	18.34000 -1.10	19.64	18.22	19.64	222,416
20 Oct 20	19.44000 -0.02	19.80	18.88	19.40	129,723
19 Oct 20	19.46000 -0.40	20.05	19.28	19.90	94,494
16 Oct 20	19.86000 +0.62	20.15	19.20	19.54	153,920
15 Oct 20	19.24000 -1.11	20.35	18.84	20.35	268,648
14 Oct 20	20.35000 -0.35	20.90	20.20	20.90	136,351
13 Oct 20	20.70000 -0.50	21.40	20.60	21.40	157,778
12 Oct 20	21.20000 +0.30	21.45	20.55	21.15	165,839
09 Oct 20	20.90000 +0.05	21.20	20.50	21.00	196,391
08 Oct 20	20.85000 -0.40	21.70	20.75	21.55	185,482
07 Oct 20	21.25000 -0.45	22.15	21.20	21.85	85,531
06 Oct 20	21.70000 -0.75	22.65	21.70	22.65	113,392
05 Oct 20	22.45000 +0.60	22.55	21.90	22.20	68,798
02 Oct 20	21.85000 -0.30	22.05	21.60	22.00	56,531
01 Oct 20	22.15000 -0.50	22.65	21.80	22.65	101,782
30 Sep 20	22.65000 +0.10	22.80	22.05	22.50	116,977
29 Sep 20	22.55000 +0.05	22.75	22.05	22.45	113,074
28 Sep 20	22.50000 +2.10	22.75	21.30	21.90	290,046
25 Sep 20	20.40000 -0.15	20.95	19.96	20.95	93,966
24 Sep 20	20.55000 -0.55	21.10	20.15	21.00	160,447
23 Sep 20	21.10000 -0.10	21.80	21.10	21.35	82,991
22 Sep 20	21.20000 -0.05	21.85	21.10	21.40	103,263
21 Sep 20	21.25000 -0.85	22.25	21.10	22.15	123,244
18 Sep 20	22.10000 -0.45	23.10	22.00	22.75	182,735
17 Sep 20	22.55000 -0.45	23.40	21.95	22.85	155,000
16 Sep 20	23.00000 +1.35	23.35	21.95	21.95	271,994
15 Sep 20	21.65000 +0.10	22.10	21.45	21.75	115,071
14 Sep 20	21.55000 +0.30	21.75	21.40	21.45	75,545
11 Sep 20	21.25000 -0.45	22.05	21.10	21.85	84,467
10 Sep 20	21.70000 -0.10	22.05	21.65	21.80	73,974
09 Sep 20	21.80000 +0.00	22.20	21.65	21.75	144,446
08 Sep 20	21.80000 -0.05	22.10	21.45	21.90	141,308
07 Sep 20	21.85000 +1.70	22.00	20.45	20.60	211,901
04 Sep 20	20.15000 -0.55	21.50	20.05	21.20	122,302
03 Sep 20	20.70000 -0.80	22.20	20.65	21.70	173,048
02 Sep 20	21.50000 +0.15	22.50	21.35	21.45	199,619
01 Sep 20	21.35000 +0.50	21.55	20.95	21.00	123,909
31 Aug 20	20.85000 +0.40	20.95	20.10	20.50	190,808
28 Aug 20	20.45000 +0.47	20.45	19.80	20.25	115,378
27 Aug 20	19.98000 +0.00	20.50	19.84	20.10	107,084
26 Aug 20	19.98000 +0.12	19.98	19.64	19.84	57,672
25 Aug 20	19.86000 +0.12	19.94	19.60	19.88	101,512
24 Aug 20	19.74000 -0.46	20.40	19.66	20.20	189,761
21 Aug 20	20.20000 -0.30	20.55	19.34	20.55	603,380
20 Aug 20	20.50000 -0.50	21.25	20.40	21.00	89,989
19 Aug 20	21.00000 -0.20	21.25	20.55	21.20	94,584
18 Aug 20	21.20000 +0.30	21.35	20.45	21.10	187,726
17 Aug 20	20.90000 +0.85	20.95	19.70	20.25	140,248
14 Aug 20	20.05000 -0.05	20.65	20.00	20.20	135,609
13 Aug 20	20.10000 +0.10	20.30	19.64	20.00	172,122
12 Aug 20	20.00000 -0.05	20.20	19.44	19.98	194,788
11 Aug 20	20.05000 +0.53	20.25	19.10	20.00	248,390
10 Aug 20	19.52000 -0.68	20.60	19.32	20.55	179,217
07 Aug 20	20.20000 +0.36	20.40	19.60	19.84	108,010
06 Aug 20	19.84000 -0.56	20.95	19.42	20.95	380,490
05 Aug 20	20.40000 -1.75	22.45	20.10	22.15	401,338
04 Aug 20	22.15000 -0.65	23.25	21.90	23.10	145,932
03 Aug 20	22.80000 +0.90	22.95	21.95	22.15	88,216
31 Jul 20	21.90000 +0.15	22.40	21.60	21.60	98,746
30 Jul 20	21.75000 -0.65	22.60	21.50	22.60	118,750
29 Jul 20	22.40000 +0.00	22.80	22.15	22.70	59,830
28 Jul 20	22.40000 -0.70	23.60	22.10	23.55	103,212
27 Jul 20	23.10000 +0.20	24.25	22.85	22.85	198,665
24 Jul 20	22.90000 -1.90	24.20	22.90	24.20	165,160
23 Jul 20	24.80000 +0.05	25.15	24.40	24.85	108,975
22 Jul 20	24.75000 +0.55	25.00	23.55	25.00	155,900
21 Jul 20	24.20000 +0.75	26.00	23.80	24.00	365,975
20 Jul 20	23.45000 +0.85	23.80	22.20	22.50	210,347
17 Jul 20	22.60000 +0.70	22.85	22.05	22.05	139,592
16 Jul 20	21.90000 -0.20	22.90	21.90	22.90	91,038
15 Jul 20	22.10000 +0.60	22.70	21.60	22.25	166,759
14 Jul 20	21.50000 -1.20	22.45	21.25	22.45	211,377
13 Jul 20	22.70000 +0.75	23.00	21.95	22.35	115,657
10 Jul 20	21.95000 +0.25	22.15	21.35	21.40	123,793
09 Jul 20	21.70000 +0.45	22.00	21.35	21.40	167,482
08 Jul 20	21.25000 +0.25	21.40	20.35	20.95	194,465
07 Jul 20	21.00000 -0.20	21.50	20.80	21.40	127,519
06 Jul 20	21.20000 +1.30	21.20	19.46	19.46	174,596
03 Jul 20	19.90000 +0.00	20.35	19.66	20.20	66,155
02 Jul 20	19.90000 -0.30	20.45	19.70	20.35	138,524
01 Jul 20	20.20000 +0.90	20.70	20.00	20.30	208,714
30 Jun 20	19.30000 -0.04	19.86	18.90	19.10	155,503
29 Jun 20	19.34000 +0.62	19.90	18.78	18.96	181,157
26 Jun 20	18.72000 +0.20	19.40	18.50	19.02	109,798
25 Jun 20	18.52000 -0.04	19.06	18.42	18.90	100,529
24 Jun 20	18.56000 -1.00	20.05	18.56	19.94	163,260
23 Jun 20	19.56000 +1.18	20.10	18.50	18.74	282,867
22 Jun 20	18.38000 -0.98	19.72	18.30	19.38	152,265
19 Jun 20	19.36000 +0.24	19.70	18.62	19.04	238,736
18 Jun 20	19.12000 -1.03	20.20	18.50	20.00	288,137
17 Jun 20	20.15000 +0.05	21.00	19.40	20.30	246,148
16 Jun 20	20.10000 +0.24	21.10	19.76	20.45	198,121
15 Jun 20	19.86000 +0.78	20.20	18.10	18.10	221,393
12 Jun 20	19.08000 +0.14	19.40	18.56	18.74	265,214
11 Jun 20	18.94000 -1.11	20.20	18.80	19.92	269,050
10 Jun 20	20.05000 +0.33	20.60	19.76	19.86	188,930
09 Jun 20	19.72000 -0.63	20.70	19.46	20.50	301,292
08 Jun 20	20.35000 -1.30	21.95	20.30	21.30	328,039
05 Jun 20	21.65000 -0.35	22.60	21.15	22.30	349,034
04 Jun 20	22.00000 -1.00	23.10	21.95	22.95	281,464
03 Jun 20	23.00000 +1.45	23.00	21.75	21.90	327,206
02 Jun 20	21.55000 +0.40	22.30	21.55	21.75	416,999
29 May 20	21.15000 -0.15	21.95	20.60	20.90	887,005
28 May 20	21.30000 +0.10	21.65	20.30	20.90	838,436
27 May 20	21.20000 -2.10	23.10	21.15	22.95	535,123
26 May 20	23.30000 -0.10	24.90	23.30	23.50	264,718
25 May 20	23.40000 +0.15	24.00	22.25	22.95	311,980
22 May 20	23.25000 -0.15	23.50	22.00	23.50	257,730
21 May 20	23.40000 +0.50	24.45	22.40	22.90	218,605
20 May 20	22.90000 -0.55	23.65	22.45	23.50	262,199
19 May 20	23.45000 +0.35	23.85	21.95	23.15	227,947
18 May 20	23.10000 +1.35	23.20	21.85	22.30	156,120
15 May 20	21.75000 +0.45	23.05	20.45	21.55	362,538
14 May 20	21.30000 -3.00	24.00	21.10	23.65	328,742
13 May 20	24.30000 +2.45	24.85	21.15	21.80	440,239
12 May 20	21.85000 +2.89	22.90	18.20	18.60	490,129
11 May 20	18.96000 -0.10	19.82	17.74	19.10	199,940
08 May 20	19.06000 -0.70	20.15	18.74	19.90	172,019
07 May 20	19.76000 -0.84	20.60	19.48	20.60	102,412
06 May 20	20.60000 -0.40	21.00	20.25	20.85	120,832
05 May 20	21.00000 +1.28	21.30	19.50	20.00	141,350
04 May 20	19.72000 -0.12	19.88	19.10	19.86	80,436
30 Apr 20	19.84000 -1.41	21.50	19.84	21.50	147,761
29 Apr 20	21.25000 +0.90	21.50	20.10	20.20	128,052
28 Apr 20	20.35000 +0.05	20.80	19.76	20.45	107,090
27 Apr 20	20.30000 -0.20	21.55	20.30	21.00	144,518
24 Apr 20	20.50000 -0.10	20.70	20.05	20.30	37,942
23 Apr 20	20.60000 +0.30	20.70	20.00	20.45	55,786
22 Apr 20	20.30000 +0.78	20.65	20.05	20.20	85,409
21 Apr 20	19.52000 -1.23	20.60	19.22	20.60	68,408
20 Apr 20	20.75000 +0.65	21.20	20.10	20.10	74,212
17 Apr 20	20.10000 -0.15	21.00	20.00	20.70	112,855
16 Apr 20	20.25000 +1.05	21.00	19.70	19.82	137,986
15 Apr 20	19.20000 -1.50	21.10	18.78	21.10	192,617
14 Apr 20	20.70000 +0.98	21.40	20.30	20.50	156,675
09 Apr 20	19.72000 +1.56	19.72	18.50	18.50	149,769
08 Apr 20	18.16000 +0.30	18.24	17.44	17.50	108,308
07 Apr 20	17.86000 +1.72	17.90	17.00	17.24	224,734
06 Apr 20	16.14000 +0.14	17.18	16.14	16.92	119,366
03 Apr 20	16.00000 +0.06	16.44	15.76	16.08	58,290
02 Apr 20	15.94000 +0.64	16.52	15.28	16.18	178,443
01 Apr 20	15.30000 -1.95	17.20	15.16	16.90	195,852
31 Mar 20	17.25000 +0.80	18.15	16.80	17.70	264,608
30 Mar 20	16.45000 +1.05	16.90	15.05	15.45	238,169
27 Mar 20	15.40000 -0.95	16.55	15.25	16.35	214,520
26 Mar 20	16.35000 +0.65	16.45	14.80	15.35	210,702
25 Mar 20	15.70000 +1.40	17.20	14.25	16.30	480,677
24 Mar 20	14.30000 +2.70	14.60	13.00	13.90	316,081
23 Mar 20	11.60000 +0.50	12.35	10.55	10.65	274,874
20 Mar 20	11.10000 +0.35	13.00	11.00	12.05	310,508
19 Mar 20	10.75000 -0.95	11.50	10.20	11.15	280,739
18 Mar 20	11.70000 -2.00	13.55	11.60	13.00	211,577
17 Mar 20	13.70000 -0.95	15.35	13.00	15.00	190,123
16 Mar 20	14.65000 -0.45	15.45	11.25	13.80	551,404
13 Mar 20	15.10000 +0.60	16.90	14.50	15.50	397,904
12 Mar 20	14.50000 -5.35	19.15	14.20	18.15	586,823
11 Mar 20	19.85000 -1.55	22.70	19.15	22.30	314,684
10 Mar 20	21.40000 +1.20	22.90	20.00	20.40	306,120
09 Mar 20	20.20000 -2.00	21.10	19.60	19.95	223,731
06 Mar 20	22.20000 -1.20	22.80	21.10	22.80	197,846
05 Mar 20	23.40000 -0.20	24.50	23.10	24.00	179,332
04 Mar 20	23.60000 +0.80	24.00	22.40	23.40	216,703
03 Mar 20	22.80000 +0.90	24.00	22.50	22.90	252,429
02 Mar 20	21.90000 +1.30	22.30	21.10	21.90	183,789
28 Feb 20	20.60000 -1.50	20.80	18.90	20.30	473,113
27 Feb 20	22.10000 -0.70	24.20	21.80	22.80	303,268
26 Feb 20	22.80000 +0.80	23.00	20.40	21.20	311,729
25 Feb 20	22.00000 +0.40	22.90	21.50	22.00	215,073
24 Feb 20	21.60000 -2.50	23.20	21.60	23.10	283,146
21 Feb 20	24.10000 +1.00	25.00	20.00	20.50	810,372
20 Feb 20	23.10000 -0.20	23.90	22.80	23.30	297,146
19 Feb 20	23.30000 +0.10	24.30	22.80	24.00	121,576
18 Feb 20	23.20000 -1.90	25.30	22.80	25.20	221,656
17 Feb 20	25.10000 +1.40	25.70	24.10	24.10	439,560
14 Feb 20	23.70000 -0.10	24.50	23.60	24.40	134,343
13 Feb 20	23.80000 -0.10	24.20	22.60	23.60	176,970
12 Feb 20	23.90000 -0.40	24.90	23.80	24.60	133,729
11 Feb 20	24.30000 +1.10	24.70	23.50	24.00	193,204
10 Feb 20	23.20000 +0.80	23.90	22.70	22.90	185,812
07 Feb 20	22.40000 +1.30	23.20	21.20	21.30	288,231
06 Feb 20	21.10000 +0.00	22.00	21.10	21.50	125,476
05 Feb 20	21.10000 -0.90	23.00	20.60	22.40	353,594
04 Feb 20	22.00000 +1.20	22.30	21.10	21.20	203,327
03 Feb 20	20.80000 +1.80	21.90	18.95	18.95	245,709
31 Jan 20	19.00000 +0.25	19.45	18.60	18.65	130,624
30 Jan 20	18.75000 -0.45	19.25	18.70	19.05	37,945
29 Jan 20	19.20000 +0.20	19.45	18.85	18.85	66,166
28 Jan 20	19.00000 +0.20	19.50	18.70	18.95	85,022
27 Jan 20	18.80000 -1.20	19.25	18.40	18.80	125,022
24 Jan 20	20.00000 +0.15	20.60	19.75	19.75	115,859
23 Jan 20	19.85000 -0.05	20.00	19.30	19.65	79,217
22 Jan 20	19.90000 -1.00	20.80	19.70	20.60	127,674
21 Jan 20	20.90000 +0.40	21.00	19.65	20.40	199,425
20 Jan 20	20.50000 +0.65	20.60	19.25	19.60	101,008
17 Jan 20	19.85000 +1.45	20.20	18.20	18.50	221,340
16 Jan 20	18.40000 +0.60	18.70	17.55	17.85	150,481
15 Jan 20	17.80000 +1.70	17.85	16.10	16.10	200,677
14 Jan 20	16.10000 +0.20	16.35	15.75	16.00	104,440
13 Jan 20	15.90000 -0.45	16.60	15.80	16.40	64,769
10 Jan 20	16.35000 -0.60	17.10	16.25	16.95	86,941
09 Jan 20	16.95000 +0.45	17.05	16.60	16.70	133,355
08 Jan 20	16.50000 -0.35	16.95	16.35	16.70	137,430
07 Jan 20	16.85000 +1.20	17.35	15.90	15.95	132,488
06 Jan 20	15.65000 -0.60	16.05	15.55	15.70	57,315
03 Jan 20	16.25000 -0.50	16.75	15.85	16.75	87,073
02 Jan 20	16.75000 +0.95	16.90	15.60	15.60	100,850
30 Dec 19	15.80000 -0.20	15.90	15.45	15.65	72,828
27 Dec 19	16.00000 -0.70	16.85	15.10	16.80	170,742
23 Dec 19	16.70000 +0.10	16.95	16.35	16.50	70,131
20 Dec 19	16.60000 -0.30	17.25	16.35	16.85	74,279
19 Dec 19	16.90000 +0.05	17.20	16.80	16.85	42,325
18 Dec 19	16.85000 -1.30	18.10	16.25	18.00	165,768
17 Dec 19	18.15000 +0.90	18.30	17.15	17.15	147,856
16 Dec 19	17.25000 -0.10	17.85	17.20	17.45	58,536
13 Dec 19	17.35000 +0.75	17.65	16.65	16.85	110,170
12 Dec 19	16.60000 -0.40	17.60	16.45	17.05	63,712
11 Dec 19	17.00000 +0.45	17.05	16.55	16.60	116,372
10 Dec 19	16.55000 +0.05	16.60	16.15	16.30	150,438
09 Dec 19	16.50000 +0.10	16.70	15.80	16.40	98,575
06 Dec 19	16.40000 -0.15	16.50	16.30	16.35	30,729
05 Dec 19	16.55000 -0.15	16.75	16.30	16.55	38,355
04 Dec 19	16.70000 +0.40	16.80	16.25	16.25	51,328
03 Dec 19	16.30000 +0.20	16.35	16.00	16.05	55,061
02 Dec 19	16.10000 -0.55	16.80	15.95	16.50	106,976
29 Nov 19	16.65000 -0.05	16.90	16.00	16.70	103,521
28 Nov 19	16.70000 +0.40	16.70	16.00	16.30	100,143
27 Nov 19	16.30000 +0.90	16.35	15.15	15.20	134,327
26 Nov 19	15.40000 +0.05	15.40	14.85	15.30	85,844
25 Nov 19	15.35000 +1.25	15.40	14.10	14.35	140,923
22 Nov 19	14.10000 +0.35	14.45	13.60	13.60	132,131
21 Nov 19	13.75000 +0.50	13.85	13.05	13.30	65,650
20 Nov 19	13.25000 -0.45	13.85	12.70	13.80	168,948
19 Nov 19	13.70000 -0.10	14.05	13.70	14.05	32,796
18 Nov 19	13.80000 -0.20	14.10	13.65	14.10	47,888
15 Nov 19	14.00000 +0.35	14.25	13.70	13.90	35,534
14 Nov 19	13.65000 -0.15	13.80	13.50	13.70	35,995
13 Nov 19	13.80000 -0.05	14.25	13.70	14.10	72,788
12 Nov 19	13.85000 -1.10	15.40	13.50	14.75	307,082
11 Nov 19	14.95000 +1.00	15.10	13.90	14.05	205,046
08 Nov 19	13.95000 +0.10	14.10	13.65	13.65	46,497
07 Nov 19	13.85000 -0.05	14.05	13.80	13.95	58,750
06 Nov 19	13.90000 +0.00	14.10	13.85	13.95	51,503
05 Nov 19	13.90000 +0.20	14.10	13.40	13.80	77,935
04 Nov 19	13.70000 -0.35	14.00	13.35	14.00	56,732
01 Nov 19	14.05000 +0.15	14.15	13.80	13.80	50,099
31 Oct 19	13.90000 +0.40	13.95	13.45	13.65	65,058
30 Oct 19	13.50000 -0.05	13.95	13.30	13.50	130,302
29 Oct 19	13.55000 +0.80	13.65	12.45	12.80	235,564
28 Oct 19	12.75000 +0.45	12.90	11.85	12.25	167,833
25 Oct 19	12.30000 +0.20	12.30	11.95	12.10	60,145
24 Oct 19	12.10000 +0.35	12.10	11.70	11.95	39,350
23 Oct 19	11.75000 -0.50	12.05	11.60	12.05	47,532
22 Oct 19	12.25000 -0.05	12.60	12.25	12.40	42,147
21 Oct 19	12.30000 -0.05	12.55	12.20	12.30	35,354
18 Oct 19	12.35000 +0.00	12.50	12.30	12.30	41,555
17 Oct 19	12.35000 -0.05	12.50	12.35	12.35	37,632
16 Oct 19	12.40000 +0.60	12.55	11.75	11.75	57,082
15 Oct 19	11.80000 -0.35	12.20	11.55	12.10	48,477
14 Oct 19	12.15000 +0.65	12.30	11.45	11.50	51,986
11 Oct 19	11.50000 +0.15	11.70	11.30	11.35	89,378
10 Oct 19	11.35000 -0.30	11.75	11.25	11.60	68,841
09 Oct 19	11.65000 -0.40	12.15	11.35	12.10	63,329
08 Oct 19	12.05000 -0.10	12.30	11.95	12.15	86,349
07 Oct 19	12.15000 +0.10	12.15	11.90	12.10	112,711
04 Oct 19	12.05000 +0.45	12.60	11.40	11.40	246,368
02 Oct 19	11.60000 -1.25	12.85	11.10	12.80	326,947
01 Oct 19	12.85000 +0.15	13.00	12.70	12.75	91,864
30 Sep 19	12.70000 +0.65	12.90	12.00	12.00	107,850
27 Sep 19	12.05000 -0.30	12.45	11.80	12.35	73,602
26 Sep 19	12.35000 +0.30	12.35	12.00	12.05	57,176
25 Sep 19	12.05000 +0.10	12.15	11.70	11.85	69,618
24 Sep 19	11.95000 +0.20	12.00	11.80	11.80	61,945
23 Sep 19	11.75000 -0.15	11.90	11.55	11.70	47,532
20 Sep 19	11.90000 +0.25	11.95	11.60	11.75	37,815
19 Sep 19	11.65000 -0.05	11.85	11.65	11.65	65,745
18 Sep 19	11.70000 +0.60	11.80	11.15	11.20	125,269
17 Sep 19	11.10000 +0.35	11.15	10.55	10.75	60,696
16 Sep 19	10.75000 -0.30	11.05	10.45	10.95	84,265
13 Sep 19	11.05000 -0.05	11.15	10.90	10.95	52,873
12 Sep 19	11.10000 +0.00	11.20	10.80	11.10	84,226
11 Sep 19	11.10000 +0.25	11.15	10.80	10.95	99,773
10 Sep 19	10.85000 +0.50	11.15	10.45	10.50	176,215
09 Sep 19	10.35000 +0.95	10.60	9.20	9.36	228,247
06 Sep 19	9.40000 -0.06	9.54	9.20	9.50	96,079
05 Sep 19	9.46000 +0.46	9.56	9.02	9.02	98,387
04 Sep 19	9.00000 +0.44	9.02	8.50	8.60	51,487
03 Sep 19	8.56000 +0.04	8.64	8.26	8.58	27,009
02 Sep 19	8.52000 -0.14	8.76	8.26	8.68	46,728
30 Aug 19	8.66000 +0.00	8.72	8.46	8.68	34,337
29 Aug 19	8.66000 +0.32	8.66	8.28	8.34	64,988
28 Aug 19	8.34000 -0.04	8.48	8.24	8.36	69,569
27 Aug 19	8.38000 +0.18	8.40	8.18	8.20	22,433
26 Aug 19	8.20000 -0.10	8.34	8.02	8.34	13,405
23 Aug 19	8.30000 +0.10	8.42	8.02	8.10	40,493
22 Aug 19	8.20000 +0.52	8.38	7.76	7.80	72,481
21 Aug 19	7.68000 -0.10	7.80	7.62	7.80	15,772
20 Aug 19	7.78000 +0.32	7.82	7.36	7.48	21,108
19 Aug 19	7.46000 +0.40	7.60	7.04	7.04	32,281
16 Aug 19	7.06000 +0.06	7.24	7.00	7.00	14,811
15 Aug 19	7.00000 -0.12	7.22	7.00	7.22	15,648
14 Aug 19	7.12000 +0.08	7.18	7.00	7.18	20,458
13 Aug 19	7.04000 +0.00	7.06	7.00	7.06	11,673
12 Aug 19	7.04000 +0.00	7.04	7.00	7.00	11,710
09 Aug 19	7.04000 -0.18	7.30	7.04	7.20	7,190
08 Aug 19	7.22000 +0.32	7.22	6.78	6.78	24,015
07 Aug 19	6.90000 +0.30	6.98	6.66	6.68	30,301
06 Aug 19	6.60000 -0.20	7.02	6.60	6.88	12,256
05 Aug 19	6.80000 +0.34	6.86	6.42	6.46	28,072
02 Aug 19	6.46000 -0.34	6.90	6.44	6.76	25,296
01 Aug 19	6.80000 -0.28	7.08	6.66	6.96	31,352
31 Jul 19	7.08000 +0.22	7.08	6.84	6.84	4,477
30 Jul 19	6.86000 -0.22	7.06	6.86	7.04	5,902
29 Jul 19	7.08000 -0.10	7.26	7.08	7.16	6,029
26 Jul 19	7.18000 -0.02	7.30	7.10	7.14	3,136
25 Jul 19	7.20000 -0.10	7.34	7.20	7.34	3,954
24 Jul 19	7.30000 +0.32	7.32	6.82	7.00	16,612
23 Jul 19	6.98000 +0.18	7.00	6.80	6.84	5,213
22 Jul 19	6.80000 -0.14	7.10	6.80	7.10	11,155
19 Jul 19	6.94000 +0.14	7.00	6.80	6.80	5,989
18 Jul 19	6.80000 -0.22	7.06	6.80	7.00	8,937
17 Jul 19	7.02000 -0.06	7.20	7.02	7.20	2,922
16 Jul 19	7.08000 +0.10	7.12	6.98	6.98	29,690
15 Jul 19	6.98000 +0.00	7.06	6.98	6.98	4,563
12 Jul 19	6.98000 -0.02	7.00	6.78	6.90	15,754
11 Jul 19	7.00000 -0.20	7.42	6.80	7.30	48,944
10 Jul 19	7.20000 -0.08	7.40	7.04	7.22	25,767
09 Jul 19	7.28000 -0.22	7.42	7.28	7.42	4,078
08 Jul 19	7.50000 +0.04	7.68	7.32	7.58	12,448
05 Jul 19	7.46000 -0.10	7.62	7.44	7.60	3,642
04 Jul 19	7.56000 +0.06	7.66	7.50	7.60	4,673
03 Jul 19	7.50000 -0.02	7.56	7.50	7.52	7,267
02 Jul 19	7.52000 -0.08	7.66	7.52	7.60	6,106
01 Jul 19	7.60000 +0.00	7.70	7.60	7.68	7,105
28 Jun 19	7.60000 +0.08	7.68	7.56	7.64	2,247
27 Jun 19	7.52000 -0.08	7.62	7.52	7.52	8,769
26 Jun 19	7.60000 +0.00	7.66	7.34	7.58	13,311
25 Jun 19	7.60000 -0.06	7.70	7.42	7.60	2,568
24 Jun 19	7.66000 +0.12	7.74	7.34	7.50	14,504
21 Jun 19	7.54000 -0.22	7.88	7.48	7.88	18,384
20 Jun 19	7.76000 +0.12	7.82	7.40	7.60	17,880
19 Jun 19	7.64000 -0.14	7.78	7.44	7.66	21,501
18 Jun 19	7.78000 -0.02	7.88	7.52	7.70	12,425
17 Jun 19	7.80000 +0.04	7.88	7.58	7.74	15,191
14 Jun 19	7.76000 -0.04	7.78	7.42	7.70	23,099
13 Jun 19	7.80000 +0.04	7.80	7.56	7.74	7,817
12 Jun 19	7.76000 +0.00	7.90	7.68	7.78	4,005
11 Jun 19	7.76000 +0.26	7.86	7.44	7.58	14,207
07 Jun 19	7.50000 -0.14	7.86	7.50	7.64	15,631
06 Jun 19	7.64000 +0.02	7.90	7.64	7.72	11,670
05 Jun 19	7.62000 +0.04	7.76	7.62	7.70	2,327
04 Jun 19	7.58000 -0.04	7.66	7.48	7.52	14,865
03 Jun 19	7.62000 -0.08	7.68	7.54	7.62	10,534
31 May 19	7.70000 -0.58	8.26	7.70	8.20	32,389
30 May 19	8.28000 -0.12	8.44	8.28	8.36	16,007
29 May 19	8.40000 +0.00	8.48	8.28	8.48	13,342
28 May 19	8.40000 +0.10	8.46	8.24	8.30	9,196
27 May 19	8.30000 +0.00	8.40	8.22	8.34	5,875
24 May 19	8.30000 +0.26	8.34	8.00	8.12	23,006
23 May 19	8.04000 +0.00	8.10	7.94	8.00	18,475
22 May 19	8.04000 +0.22	8.20	7.80	7.90	19,275
21 May 19	7.82000 +0.00	7.98	7.64	7.92	20,854
20 May 19	7.82000 -0.26	8.20	7.80	8.20	12,155
17 May 19	8.08000 +0.04	8.18	8.02	8.16	14,694
16 May 19	8.04000 +0.34	8.30	7.70	7.74	43,350
15 May 19	7.70000 -0.16	7.90	7.60	7.90	20,913
14 May 19	7.86000 +0.26	7.98	7.66	7.76	27,892
13 May 19	7.60000 -0.22	7.78	7.52	7.78	16,964
10 May 19	7.82000 +0.38	7.84	7.48	7.48	13,563
09 May 19	7.44000 -0.38	7.94	7.44	7.70	31,320
08 May 19	7.82000 +0.22	8.14	7.64	7.64	92,868
07 May 19	7.60000 -0.74	8.44	7.26	8.22	59,343
06 May 19	8.34000 -0.36	8.60	8.22	8.54	19,280
03 May 19	8.70000 +0.16	8.78	8.56	8.58	16,635
02 May 19	8.54000 -0.22	8.80	8.54	8.78	16,531
30 Apr 19	8.76000 -0.02	8.82	8.68	8.74	18,438
29 Apr 19	8.78000 +0.10	8.82	8.56	8.76	34,672
26 Apr 19	8.68000 +0.04	8.96	8.56	8.60	31,132
25 Apr 19	8.64000 +0.22	8.70	8.48	8.48	14,701
24 Apr 19	8.42000 -0.02	8.62	8.40	8.48	28,547
23 Apr 19	8.44000 -0.20	8.60	8.40	8.58	28,829
18 Apr 19	8.64000 +0.04	8.72	8.54	8.62	14,625
17 Apr 19	8.60000 -0.12	8.90	8.36	8.62	71,714
16 Apr 19	8.72000 +0.18	8.72	8.56	8.64	12,575
15 Apr 19	8.54000 -0.02	8.68	8.50	8.52	17,029
12 Apr 19	8.56000 -0.02	8.70	8.50	8.58	16,927
11 Apr 19	8.58000 +0.22	8.78	8.34	8.36	27,441
10 Apr 19	8.36000 -0.18	8.50	8.18	8.50	47,595
09 Apr 19	8.54000 -0.14	8.82	8.54	8.66	67,585
08 Apr 19	8.68000 -0.10	8.80	8.52	8.74	26,552
05 Apr 19	8.78000 -0.08	8.90	8.70	8.78	26,876
04 Apr 19	8.86000 +0.12	8.96	8.68	8.84	43,940
03 Apr 19	8.74000 +0.12	8.88	8.60	8.76	38,110
02 Apr 19	8.62000 +0.08	8.70	8.50	8.66	23,791
01 Apr 19	8.54000 +0.37	8.62	8.24	8.24	42,499
29 Mar 19	8.17000 +0.13	8.19	8.05	8.10	66,364
28 Mar 19	8.04000 +0.02	8.15	7.96	8.00	19,379
27 Mar 19	8.02000 +0.08	8.09	7.84	7.84	49,462
26 Mar 19	7.94000 +0.19	7.94	7.71	7.84	49,781
25 Mar 19	7.75000 -0.06	7.87	7.70	7.87	10,176
22 Mar 19	7.81000 +0.00	7.93	7.74	7.89	12,116
21 Mar 19	7.81000 -0.01	7.91	7.71	7.87	17,501
20 Mar 19	7.82000 +0.25	7.83	7.57	7.58	35,443
19 Mar 19	7.57000 -0.04	7.90	7.57	7.70	51,947
18 Mar 19	7.61000 +0.02	7.95	7.49	7.59	59,603
15 Mar 19	7.59000 +0.00	7.59	7.52	7.56	8,518
14 Mar 19	7.59000 +0.04	7.59	7.50	7.57	7,133
13 Mar 19	7.55000 -0.01	7.58	7.49	7.58	6,384
12 Mar 19	7.56000 -0.02	7.60	7.48	7.58	11,461
11 Mar 19	7.58000 +0.03	7.60	7.55	7.59	4,621
08 Mar 19	7.55000 -0.35	7.89	7.48	7.89	72,635
07 Mar 19	7.90000 +0.24	7.97	7.55	7.60	77,637
06 Mar 19	7.66000 +0.25	7.68	7.41	7.53	12,613
05 Mar 19	7.41000 -0.12	7.69	7.38	7.38	6,025
04 Mar 19	7.53000 -0.16	7.69	7.41	7.68	9,511
01 Mar 19	7.69000 +0.02	7.70	7.51	7.59	6,830
28 Feb 19	7.67000 +0.16	7.67	7.24	7.49	27,796
27 Feb 19	7.51000 -0.09	7.69	7.48	7.69	14,435
26 Feb 19	7.60000 -0.30	8.23	7.48	8.00	62,668
25 Feb 19	7.90000 +0.30	7.95	7.62	7.62	45,211
22 Feb 19	7.60000 +0.09	7.74	7.48	7.55	21,102
21 Feb 19	7.51000 +0.06	7.61	7.32	7.50	33,154
20 Feb 19	7.45000 +0.25	7.49	7.00	7.25	24,843
19 Feb 19	7.20000 +0.36	7.21	6.63	6.81	24,895
18 Feb 19	6.84000 -0.19	7.08	6.75	7.03	26,838
15 Feb 19	7.03000 +0.07	7.22	6.90	7.00	27,165
14 Feb 19	6.96000 -0.09	7.25	6.96	7.09	28,232
13 Feb 19	7.05000 +0.16	7.22	6.75	6.75	39,598
12 Feb 19	6.89000 +0.18	6.89	6.56	6.74	29,650
11 Feb 19	6.71000 +0.35	6.75	6.29	6.60	38,082
08 Feb 19	6.36000 -0.14	6.61	6.23	6.49	35,219
07 Feb 19	6.50000 +0.50	7.16	6.50	6.75	67,277
06 Feb 19	6.00000 +0.55	6.10	5.36	5.36	19,280
05 Feb 19	5.45000 +0.10	5.51	5.36	5.36	5,461
04 Feb 19	5.35000 +0.01	5.48	5.35	5.48	6,595
01 Feb 19	5.34000 -0.22	5.59	5.34	5.59	10,792
31 Jan 19	5.56000 +0.11	5.64	5.46	5.61	9,937
30 Jan 19	5.45000 -0.23	5.72	5.45	5.71	12,431
29 Jan 19	5.68000 -0.08	5.76	5.68	5.76	6,008
28 Jan 19	5.76000 -0.03	5.81	5.76	5.80	1,794
25 Jan 19	5.79000 +0.07	5.80	5.66	5.80	1,260
24 Jan 19	5.72000 +0.08	5.78	5.71	5.71	2,483
23 Jan 19	5.64000 -0.07	5.80	5.64	5.80	2,379
22 Jan 19	5.71000 +0.12	5.81	5.60	5.60	3,335
21 Jan 19	5.59000 -0.02	5.60	5.44	5.59	4,419
18 Jan 19	5.61000 -0.09	5.81	5.50	5.81	14,508
17 Jan 19	5.70000 -0.05	5.79	5.66	5.69	2,437
16 Jan 19	5.75000 -0.05	5.90	5.75	5.90	911
15 Jan 19	5.80000 -0.01	5.89	5.80	5.89	1,687
14 Jan 19	5.81000 -0.22	5.89	5.80	5.88	2,278
11 Jan 19	6.03000 +0.05	6.03	5.81	5.81	4,784
10 Jan 19	5.98000 -0.17	6.20	5.92	6.14	3,868
09 Jan 19	6.15000 +0.24	6.15	5.86	5.86	4,361
08 Jan 19	5.91000 +0.09	5.98	5.86	5.94	4,401
07 Jan 19	5.82000 +0.10	5.98	5.80	5.89	17,904
04 Jan 19	5.72000 +0.19	5.76	5.53	5.59	7,893
02 Jan 19	5.53000 +0.01	5.65	5.53	5.64	901
28 Dec 18	5.52000 -0.06	5.53	5.47	5.48	3,271
27 Dec 18	5.58000 +0.02	5.65	5.48	5.61	15,223
21 Dec 18	5.56000 +0.12	5.59	5.43	5.43	20,475
20 Dec 18	5.44000 +0.09	5.50	5.30	5.30	24,484
19 Dec 18	5.35000 -0.04	5.40	5.30	5.40	3,662
18 Dec 18	5.39000 +0.06	5.40	5.30	5.33	16,495
17 Dec 18	5.33000 -0.17	5.60	5.33	5.40	14,767
14 Dec 18	5.50000 -0.18	5.75	5.41	5.50	3,558
13 Dec 18	5.68000 +0.30	5.68	5.30	5.38	24,733
12 Dec 18	5.38000 +0.13	5.39	5.20	5.30	11,976
11 Dec 18	5.25000 -0.13	5.40	5.10	5.40	11,419
10 Dec 18	5.38000 +0.03	5.59	5.35	5.41	13,350
07 Dec 18	5.35000 -0.32	5.80	5.35	5.80	28,533
06 Dec 18	5.67000 -0.31	5.88	5.34	5.88	41,293
05 Dec 18	5.98000 -0.27	6.23	5.98	6.10	7,173
04 Dec 18	6.25000 -0.05	6.25	6.10	6.24	4,405
03 Dec 18	6.30000 +0.20	6.36	6.19	6.25	10,366
30 Nov 18	6.10000 -0.06	6.25	6.10	6.22	5,549
29 Nov 18	6.16000 +0.03	6.20	6.06	6.15	9,257
28 Nov 18	6.13000 +0.03	6.20	6.10	6.20	2,719
27 Nov 18	6.10000 -0.01	6.29	6.10	6.11	8,778
26 Nov 18	6.11000 -0.12	6.18	6.08	6.17	3,303
23 Nov 18	6.23000 +0.01	6.31	6.08	6.22	6,781
22 Nov 18	6.22000 +0.01	6.30	6.15	6.30	7,021
21 Nov 18	6.21000 -0.04	6.50	6.21	6.26	6,557
20 Nov 18	6.25000 -0.25	6.51	6.25	6.50	16,337
19 Nov 18	6.50000 -0.12	6.76	6.50	6.56	6,301
16 Nov 18	6.62000 -0.24	6.83	6.59	6.83	8,668
15 Nov 18	6.86000 +0.21	6.94	6.75	6.80	17,030
14 Nov 18	6.65000 +0.00	6.79	6.65	6.67	2,372
13 Nov 18	6.65000 -0.13	6.82	6.61	6.70	6,918
12 Nov 18	6.78000 +0.18	6.82	6.65	6.70	8,256
09 Nov 18	6.60000 -0.14	6.93	6.56	6.60	22,307
08 Nov 18	6.74000 +0.10	6.79	6.64	6.65	8,269
07 Nov 18	6.64000 +0.04	6.73	6.56	6.60	4,209
06 Nov 18	6.60000 +0.00	6.75	6.57	6.57	23,992
05 Nov 18	6.60000 -0.05	6.67	6.50	6.53	5,372
02 Nov 18	6.65000 -0.18	6.89	6.50	6.89	22,155
01 Nov 18	6.83000 +0.43	6.83	6.45	6.49	23,766
31 Oct 18	6.40000 +0.20	6.45	6.24	6.24	11,977
30 Oct 18	6.20000 -0.04	6.39	6.20	6.25	8,008
29 Oct 18	6.24000 +0.19	6.26	6.11	6.22	9,282
26 Oct 18	6.05000 -0.23	6.28	6.04	6.28	10,915
25 Oct 18	6.28000 -0.42	6.50	6.27	6.50	12,624
24 Oct 18	6.70000 +0.03	6.79	6.70	6.70	1,755
23 Oct 18	6.67000 -0.03	6.69	6.60	6.60	4,111
22 Oct 18	6.70000 -0.01	6.89	6.70	6.70	5,299
19 Oct 18	6.71000 -0.19	6.90	6.71	6.88	5,106
18 Oct 18	6.90000 +0.08	6.90	6.60	6.85	11,692
17 Oct 18	6.82000 +0.02	6.87	6.68	6.69	6,748
16 Oct 18	6.80000 +0.10	6.80	6.51	6.71	5,232
15 Oct 18	6.70000 +0.10	6.90	6.62	6.90	7,143
12 Oct 18	6.60000 -0.10	6.84	6.60	6.82	18,051
11 Oct 18	6.70000 +0.14	6.70	6.00	6.56	57,866
10 Oct 18	6.56000 -0.35	6.98	6.56	6.98	8,427
09 Oct 18	6.91000 -0.25	7.02	6.65	7.02	22,434
08 Oct 18	7.16000 +0.10	7.19	7.08	7.08	2,957
05 Oct 18	7.06000 +0.08	7.06	6.90	6.99	8,042
04 Oct 18	6.98000 -0.06	7.06	6.90	7.05	12,263
02 Oct 18	7.04000 -0.40	7.30	6.90	7.30	27,615
01 Oct 18	7.44000 -0.22	7.71	7.44	7.63	9,815
28 Sep 18	7.66000 -0.08	7.77	7.65	7.77	8,458
27 Sep 18	7.74000 -0.01	7.77	7.74	7.77	347
26 Sep 18	7.75000 +0.09	7.78	7.66	7.78	8,025
25 Sep 18	7.66000 +0.04	7.78	7.66	7.70	741
24 Sep 18	7.62000 -0.13	7.74	7.62	7.70	2,626
21 Sep 18	7.75000 +0.13	7.76	7.61	7.65	29,507
20 Sep 18	7.62000 +0.09	7.69	7.54	7.54	6,103
19 Sep 18	7.53000 -0.42	7.91	7.48	7.91	21,688
18 Sep 18	7.95000 +0.05	7.95	7.90	7.91	11,929
17 Sep 18	7.90000 +0.00	7.98	7.90	7.90	4,507
14 Sep 18	7.90000 +0.00	7.99	7.90	7.92	6,742
13 Sep 18	7.90000 -0.01	7.98	7.90	7.91	3,752
12 Sep 18	7.91000 +0.00	7.99	7.90	7.92	17,188
11 Sep 18	7.91000 -0.02	7.99	7.91	7.93	6,226
10 Sep 18	7.93000 -0.05	7.99	7.92	7.92	2,310
07 Sep 18	7.98000 +0.01	7.99	7.90	7.97	9,544
06 Sep 18	7.97000 +0.06	8.00	7.90	7.91	19,139
05 Sep 18	7.91000 -0.19	8.09	7.90	7.98	29,472
04 Sep 18	8.10000 -0.09	8.19	8.04	8.11	6,139
03 Sep 18	8.19000 +0.15	8.20	8.01	8.11	10,035
31 Aug 18	8.04000 -0.03	8.20	8.04	8.19	14,601
30 Aug 18	8.07000 -0.14	8.22	8.04	8.19	16,387
29 Aug 18	8.21000 +0.21	8.38	7.93	7.99	30,854
28 Aug 18	8.00000 +0.14	8.00	7.82	7.82	12,191
27 Aug 18	7.86000 +0.13	8.07	7.64	7.72	55,842
24 Aug 18	7.73000 -0.07	7.80	7.60	7.80	3,277
23 Aug 18	7.80000 +0.15	7.80	7.63	7.65	18,741
22 Aug 18	7.65000 +0.32	7.65	7.41	7.42	16,863
21 Aug 18	7.33000 +0.00	7.45	7.29	7.29	6,318
20 Aug 18	7.33000 +0.11	7.44	7.21	7.43	4,299
17 Aug 18	7.22000 -0.10	7.37	7.22	7.34	8,696
16 Aug 18	7.32000 -0.22	7.52	7.17	7.39	27,160
15 Aug 18	7.54000 -0.23	7.79	7.38	7.79	12,107
14 Aug 18	7.77000 +0.34	7.77	7.45	7.45	20,903
13 Aug 18	7.43000 +0.02	7.45	7.35	7.35	7,835
10 Aug 18	7.41000 +0.06	7.44	7.35	7.40	1,789
09 Aug 18	7.35000 -0.03	7.45	7.35	7.40	8,798
08 Aug 18	7.38000 -0.10	7.59	7.38	7.55	6,895
07 Aug 18	7.48000 +0.02	7.62	7.40	7.43	8,188
06 Aug 18	7.46000 -0.14	7.69	7.46	7.69	6,094
03 Aug 18	7.60000 +0.12	7.75	7.51	7.51	6,820
02 Aug 18	7.48000 -0.30	7.77	7.48	7.77	7,945
01 Aug 18	7.78000 +0.39	7.90	7.66	7.67	16,133
31 Jul 18	7.39000 +0.19	7.54	7.20	7.21	11,476
30 Jul 18	7.20000 -0.11	7.30	7.20	7.30	2,474
27 Jul 18	7.31000 -0.09	7.43	7.30	7.31	6,480
26 Jul 18	7.40000 -0.02	7.44	7.31	7.33	3,195
25 Jul 18	7.42000 +0.04	7.44	7.32	7.33	1,878
24 Jul 18	7.38000 +0.16	7.48	7.25	7.36	7,564
23 Jul 18	7.22000 -0.13	7.35	7.20	7.34	11,636
20 Jul 18	7.35000 -0.06	7.51	7.34	7.38	1,020
19 Jul 18	7.41000 -0.08	7.43	7.38	7.43	761
18 Jul 18	7.49000 +0.02	7.52	7.43	7.50	1,613
17 Jul 18	7.47000 +0.05	7.47	7.34	7.36	5,339
16 Jul 18	7.42000 -0.08	7.64	7.28	7.64	13,146
13 Jul 18	7.50000 -0.23	7.82	7.41	7.79	21,179
12 Jul 18	7.73000 -0.07	7.85	7.73	7.76	5,571
11 Jul 18	7.80000 +0.08	7.96	7.75	7.96	19,371
10 Jul 18	7.72000 +0.25	7.72	7.46	7.46	19,467
09 Jul 18	7.47000 +0.32	7.50	7.05	7.06	53,722
06 Jul 18	7.15000 +0.05	7.25	6.98	7.06	13,495
05 Jul 18	7.10000 +0.07	7.18	6.96	6.96	24,719
04 Jul 18	7.03000 +0.43	7.10	6.74	6.80	51,190
03 Jul 18	6.60000 -0.17	6.90	6.60	6.90	2,420
02 Jul 18	6.77000 -0.22	6.99	6.77	6.99	14,816
29 Jun 18	6.99000 +0.44	7.25	6.51	6.51	97,078
28 Jun 18	6.55000 +0.11	6.55	6.44	6.47	1,597
27 Jun 18	6.44000 +0.31	6.49	6.05	6.10	23,325
26 Jun 18	6.13000 -0.17	6.30	6.10	6.30	16,834
25 Jun 18	6.30000 -0.34	6.64	6.30	6.64	19,707
22 Jun 18	6.64000 -0.04	6.74	6.64	6.70	3,475
21 Jun 18	6.68000 -0.08	6.79	6.68	6.77	5,457
20 Jun 18	6.76000 +0.01	6.79	6.75	6.79	3,744
19 Jun 18	6.75000 -0.08	6.79	6.75	6.79	1,892
18 Jun 18	6.83000 +0.08	6.85	6.79	6.80	7,061
15 Jun 18	6.75000 -0.04	6.92	6.75	6.91	11,636
14 Jun 18	6.79000 +0.10	6.90	6.77	6.77	9,330
13 Jun 18	6.69000 -0.07	6.70	6.62	6.70	18,910
12 Jun 18	6.76000 -0.26	7.10	6.62	7.04	66,525
11 Jun 18	7.02000 -0.23	7.25	7.01	7.24	24,054
08 Jun 18	7.25000 +0.06	7.25	7.17	7.24	7,288
07 Jun 18	7.19000 +0.02	7.25	7.13	7.20	10,595
06 Jun 18	7.17000 -0.08	7.25	7.03	7.25	31,541
05 Jun 18	7.25000 +0.03	7.25	7.15	7.25	16,182
04 Jun 18	7.22000 -0.04	7.40	7.20	7.28	8,345
01 Jun 18	7.26000 +0.06	7.33	7.05	7.18	32,870
31 May 18	7.20000 +0.08	7.20	7.08	7.15	15,467
30 May 18	7.12000 -0.07	7.20	7.08	7.19	36,015
29 May 18	7.19000 -0.01	7.20	7.16	7.20	6,462
28 May 18	7.20000 -0.03	7.22	7.11	7.11	13,113
25 May 18	7.23000 +0.10	7.31	7.16	7.16	3,273
24 May 18	7.13000 -0.04	7.25	7.13	7.18	35,685
23 May 18	7.17000 -0.05	7.32	7.15	7.24	4,512
22 May 18	7.22000 +0.08	7.29	7.22	7.28	7,441
18 May 18	7.14000 -0.18	7.38	7.14	7.24	20,552
17 May 18	7.32000 +0.08	7.32	7.21	7.21	3,124
16 May 18	7.24000 +0.06	7.24	7.16	7.19	9,986
15 May 18	7.18000 +0.00	7.24	7.14	7.23	11,404
14 May 18	7.18000 -0.12	7.29	7.15	7.25	20,898
11 May 18	7.30000 -0.07	7.41	7.28	7.30	11,403
10 May 18	7.37000 +0.04	7.37	7.36	7.36	726
09 May 18	7.33000 +0.08	7.37	7.25	7.31	3,534
08 May 18	7.25000 +0.03	7.33	7.20	7.33	4,482
07 May 18	7.22000 +0.02	7.34	7.10	7.11	10,835
04 May 18	7.20000 -0.04	7.39	7.10	7.21	27,771
03 May 18	7.24000 +0.04	7.38	7.12	7.38	8,213
02 May 18	7.20000 -0.26	7.54	7.11	7.53	22,990
30 Apr 18	7.46000 -0.09	7.56	7.43	7.50	11,397
27 Apr 18	7.55000 +0.18	7.70	7.40	7.40	15,953
26 Apr 18	7.37000 +0.12	7.40	7.10	7.37	32,716
25 Apr 18	7.25000 -1.12	8.41	7.22	8.33	175,511
24 Apr 18	8.37000 -0.04	8.46	8.35	8.46	893
23 Apr 18	8.41000 -0.02	8.45	8.39	8.42	2,826
20 Apr 18	8.43000 +0.07	8.46	8.39	8.39	7,105
19 Apr 18	8.36000 +0.06	8.47	8.31	8.31	3,241
18 Apr 18	8.30000 -0.07	8.40	8.30	8.37	2,480
17 Apr 18	8.37000 +0.09	8.39	8.25	8.28	4,511
16 Apr 18	8.28000 -0.10	8.45	8.27	8.45	5,374
13 Apr 18	8.38000 -0.03	8.48	8.29	8.48	2,074
12 Apr 18	8.41000 +0.06	8.47	8.36	8.38	2,400
11 Apr 18	8.35000 +0.02	8.45	8.33	8.33	2,333
10 Apr 18	8.33000 -0.06	8.46	8.33	8.40	7,208
09 Apr 18	8.39000 +0.06	8.44	8.33	8.33	2,034
06 Apr 18	8.33000 -0.02	8.44	8.33	8.34	6,670
05 Apr 18	8.35000 +0.00	8.44	8.25	8.26	8,232
04 Apr 18	8.35000 -0.23	8.58	8.25	8.58	28,713
03 Apr 18	8.58000 -0.15	8.67	8.38	8.59	8,163
29 Mar 18	8.73000 +0.13	8.80	8.58	8.73	20,828
28 Mar 18	8.60000 -0.10	8.74	8.54	8.74	9,980
27 Mar 18	8.70000 +0.05	8.80	8.62	8.79	11,760
26 Mar 18	8.65000 +0.49	8.65	8.29	8.29	23,079
23 Mar 18	8.16000 -0.44	8.60	7.90	8.55	67,967
22 Mar 18	8.60000 +0.06	8.81	8.55	8.61	31,429
21 Mar 18	8.54000 -0.30	8.77	8.54	8.77	3,855
20 Mar 18	8.84000 +0.11	8.84	8.74	8.81	6,521
19 Mar 18	8.73000 -0.02	9.02	8.52	8.81	25,258
16 Mar 18	8.75000 +0.10	8.75	8.56	8.56	16,037
15 Mar 18	8.65000 +0.45	8.90	7.93	8.23	94,293
14 Mar 18	8.20000 -0.38	8.48	8.14	8.48	21,018
13 Mar 18	8.58000 -0.07	8.69	8.57	8.60	2,850
12 Mar 18	8.65000 +0.27	8.69	8.38	8.38	19,486
09 Mar 18	8.38000 +0.05	8.40	8.29	8.29	4,250
08 Mar 18	8.33000 -0.03	8.39	8.20	8.39	25,615
07 Mar 18	8.36000 +0.16	8.38	8.23	8.24	7,314
06 Mar 18	8.20000 -0.15	8.47	8.20	8.39	17,508
05 Mar 18	8.35000 +0.02	8.38	8.15	8.30	31,391
02 Mar 18	8.33000 -0.48	8.78	8.22	8.73	45,386
01 Mar 18	8.81000 -0.06	8.84	8.70	8.75	4,172
28 Feb 18	8.87000 +0.16	8.87	8.70	8.74	24,200
27 Feb 18	8.71000 -0.08	8.85	8.68	8.76	6,133
26 Feb 18	8.79000 -0.15	8.89	8.72	8.84	10,687
23 Feb 18	8.94000 +0.19	8.95	8.80	8.84	1,583
22 Feb 18	8.75000 -0.16	8.98	8.75	8.83	3,067
21 Feb 18	8.91000 +0.01	9.00	8.88	8.90	14,936
20 Feb 18	8.90000 -0.05	8.98	8.84	8.84	2,151
19 Feb 18	8.95000 +0.14	9.11	8.90	8.90	14,342
16 Feb 18	8.81000 +0.21	8.87	8.69	8.69	9,258
15 Feb 18	8.60000 -0.10	8.94	8.60	8.76	15,616
14 Feb 18	8.70000 -0.13	8.80	8.70	8.80	3,590
13 Feb 18	8.83000 +0.12	8.86	8.66	8.70	5,603
12 Feb 18	8.71000 +0.01	8.91	8.69	8.70	9,035
09 Feb 18	8.70000 +0.12	8.98	8.60	8.60	36,950
08 Feb 18	8.58000 -0.35	8.94	8.58	8.94	16,743
07 Feb 18	8.93000 +0.35	8.97	8.58	8.58	21,495
06 Feb 18	8.58000 -0.18	8.64	8.22	8.50	74,598
05 Feb 18	8.76000 -0.05	8.91	8.71	8.77	24,216
02 Feb 18	8.81000 -0.11	8.99	8.79	8.85	18,919
01 Feb 18	8.92000 +0.32	9.14	8.61	8.61	63,311
31 Jan 18	8.60000 -0.20	8.79	8.52	8.79	46,594
30 Jan 18	8.80000 -0.34	9.14	8.70	9.14	50,580
29 Jan 18	9.14000 -0.10	9.25	9.14	9.18	9,176
26 Jan 18	9.24000 -0.16	9.45	9.05	9.40	36,143
25 Jan 18	9.40000 -0.57	10.10	9.12	9.98	129,007
24 Jan 18	9.97000 -0.05	10.12	9.94	9.94	14,107
23 Jan 18	10.02000 +0.22	10.06	9.87	9.97	19,438
22 Jan 18	9.80000 -0.58	10.40	9.60	10.28	77,839
19 Jan 18	10.38000 -0.08	10.60	10.10	10.48	72,077
18 Jan 18	10.46000 +0.28	10.52	10.14	10.20	60,552
17 Jan 18	10.18000 +0.04	10.26	10.00	10.10	15,879
16 Jan 18	10.14000 +0.20	10.40	9.90	9.90	121,951
15 Jan 18	9.94000 +0.36	9.98	9.54	9.66	64,450
12 Jan 18	9.58000 +0.08	9.66	9.49	9.50	26,429
11 Jan 18	9.50000 -0.25	9.68	9.49	9.68	8,802
10 Jan 18	9.75000 +0.05	9.75	9.62	9.71	22,053
09 Jan 18	9.70000 +0.04	9.79	9.65	9.70	18,962
08 Jan 18	9.66000 +0.23	9.81	9.50	9.57	25,102
05 Jan 18	9.43000 -0.38	9.85	9.43	9.85	17,252
04 Jan 18	9.81000 +0.21	9.88	9.56	9.66	16,506
03 Jan 18	9.60000 -0.04	9.93	9.53	9.65	28,205
02 Jan 18	9.64000 +0.30	9.64	9.27	9.27	17,821
29 Dec 17	9.34000 -0.03	9.40	9.25	9.34	41,977
28 Dec 17	9.37000 +0.35	9.47	8.97	9.00	104,868
27 Dec 17	9.01500 -0.08	9.13	8.89	9.08	32,341
22 Dec 17	9.09600 +0.03	9.18	9.06	9.07	17,028
21 Dec 17	9.06300 +0.01	9.08	8.88	8.95	13,429
20 Dec 17	9.04900 +0.12	9.20	8.90	8.90	55,681
19 Dec 17	8.93300 +0.05	8.99	8.85	8.88	24,984
18 Dec 17	8.88400 +0.13	8.89	8.71	8.75	17,869
15 Dec 17	8.75500 +0.00	8.86	8.72	8.72	25,209
14 Dec 17	8.75200 +0.04	8.83	8.74	8.81	4,772
13 Dec 17	8.70800 -0.14	8.81	8.66	8.81	6,803
12 Dec 17	8.84600 +0.05	8.88	8.70	8.82	10,408
11 Dec 17	8.80100 +0.21	8.88	8.51	8.51	19,108
08 Dec 17	8.59000 -0.10	8.76	8.55	8.70	24,502
07 Dec 17	8.68700 -0.03	8.72	8.62	8.70	10,622
06 Dec 17	8.71800 -0.16	8.85	8.70	8.85	19,340
05 Dec 17	8.87800 -0.01	8.93	8.84	8.88	6,227
04 Dec 17	8.88400 -0.02	8.93	8.84	8.93	6,147
01 Dec 17	8.90100 -0.10	9.02	8.85	8.98	13,563
30 Nov 17	9.00200 +0.19	9.33	8.88	8.92	56,039
29 Nov 17	8.81100 +0.19	8.92	8.67	8.69	29,450
28 Nov 17	8.61600 -0.13	8.75	8.60	8.75	24,236
27 Nov 17	8.75000 -0.41	9.25	8.75	9.18	34,160
24 Nov 17	9.15600 +0.69	9.22	8.56	8.57	81,433
23 Nov 17	8.46800 +0.06	8.60	8.37	8.48	31,131
22 Nov 17	8.41000 +0.01	8.65	8.41	8.49	20,155
21 Nov 17	8.40000 +0.00	8.49	8.39	8.39	20,461
20 Nov 17	8.40000 +0.23	8.44	8.18	8.18	18,995
17 Nov 17	8.16700 -0.03	8.45	8.12	8.18	62,082
16 Nov 17	8.19800 +0.02	8.34	8.16	8.16	35,687
15 Nov 17	8.17800 -0.09	8.36	8.18	8.27	59,924
14 Nov 17	8.26600 -0.29	8.53	8.08	8.53	57,029
13 Nov 17	8.55400 -0.02	8.70	8.55	8.64	19,282
10 Nov 17	8.57000 +0.01	8.64	8.55	8.57	15,205
09 Nov 17	8.56300 -0.24	8.86	8.56	8.73	37,469
08 Nov 17	8.80000 -0.32	9.13	8.73	9.12	45,987
07 Nov 17	9.12000 -0.01	9.20	8.99	9.10	31,456
06 Nov 17	9.12800 +0.14	9.13	9.00	9.09	26,277
03 Nov 17	8.99200 +0.17	9.05	8.85	8.85	33,622
02 Nov 17	8.82000 +0.06	8.90	8.75	8.75	18,117
01 Nov 17	8.76000 +0.01	8.88	8.70	8.75	28,052
30 Oct 17	8.75300 +0.19	8.83	8.56	8.56	32,559
27 Oct 17	8.56600 -0.06	8.75	8.57	8.69	32,820
26 Oct 17	8.62200 +0.04	8.68	8.60	8.68	18,532
25 Oct 17	8.58500 +0.16	8.69	8.41	8.41	27,932
24 Oct 17	8.42200 +0.12	8.50	8.34	8.38	85,322
23 Oct 17	8.30000 -0.03	8.38	8.20	8.20	20,290
20 Oct 17	8.32600 +0.01	8.45	8.28	8.44	23,002
19 Oct 17	8.31700 -0.10	8.45	8.25	8.35	19,955
18 Oct 17	8.41800 +0.03	8.47	8.33	8.42	7,513
17 Oct 17	8.38900 -0.19	8.70	8.36	8.61	19,024
16 Oct 17	8.58000 -0.01	8.70	8.54	8.59	13,124
13 Oct 17	8.59000 -0.12	8.80	8.59	8.66	20,971
12 Oct 17	8.71000 -0.27	9.10	8.51	8.98	82,728
11 Oct 17	8.98000 +0.33	8.98	8.76	8.76	67,422
10 Oct 17	8.65000 +0.55	8.65	8.10	8.13	46,042
09 Oct 17	8.10000 +0.07	8.17	8.10	8.10	21,754
06 Oct 17	8.03000 +0.34	8.08	7.72	7.79	40,307
05 Oct 17	7.68500 -0.16	8.05	7.68	7.99	26,376
04 Oct 17	7.84100 +0.20	7.95	7.55	7.69	38,282
02 Oct 17	7.64100 +0.01	7.69	7.54	7.68	18,261
29 Sep 17	7.62700 +0.30	7.68	7.30	7.30	30,224
28 Sep 17	7.32900 -0.24	7.59	7.27	7.56	58,203
27 Sep 17	7.57000 +0.03	7.68	7.51	7.51	8,661
26 Sep 17	7.53900 -0.23	7.80	7.53	7.77	34,012
25 Sep 17	7.77100 -0.06	7.86	7.77	7.81	4,113
22 Sep 17	7.82700 +0.06	7.90	7.77	7.77	13,779
21 Sep 17	7.77000 -0.19	8.06	7.77	8.06	30,525
20 Sep 17	7.96000 -0.13	8.06	7.92	8.05	15,870
19 Sep 17	8.09000 -0.05	8.20	8.02	8.13	13,274
18 Sep 17	8.13600 +0.10	8.33	8.04	8.05	16,986
15 Sep 17	8.03100 -0.07	8.10	8.03	8.10	3,929
14 Sep 17	8.10000 +0.00	8.13	7.97	8.00	12,090
13 Sep 17	8.10000 -0.28	8.36	8.06	8.36	12,897
12 Sep 17	8.38000 +0.12	8.41	8.24	8.31	29,906
11 Sep 17	8.25900 -0.09	8.40	8.22	8.40	5,476
08 Sep 17	8.35000 +0.17	8.38	8.15	8.24	29,193
07 Sep 17	8.17600 +0.11	8.27	8.07	8.20	27,083
06 Sep 17	8.06800 -0.24	8.75	7.90	8.23	103,277
05 Sep 17	8.31000 +0.33	8.31	7.99	8.15	34,531
04 Sep 17	7.98300 +0.21	8.15	7.77	7.86	30,937
01 Sep 17	7.77000 +0.13	7.95	7.57	7.63	43,557
31 Aug 17	7.64000 +0.39	7.68	7.25	7.25	43,563
30 Aug 17	7.25000 +0.07	7.35	7.04	7.20	58,901
29 Aug 17	7.18400 -0.17	7.38	7.12	7.30	30,389
28 Aug 17	7.35000 -0.20	7.65	7.25	7.56	82,223
25 Aug 17	7.54800 -0.22	7.74	7.47	7.70	67,953
24 Aug 17	7.77300 -0.08	7.89	7.77	7.89	8,954
23 Aug 17	7.85000 -0.18	8.03	7.82	8.03	32,377
22 Aug 17	8.03000 +0.01	8.12	7.97	7.97	21,543
21 Aug 17	8.01800 +0.02	8.14	7.97	8.03	26,043
18 Aug 17	7.99800 -0.17	8.10	7.83	8.05	49,392
17 Aug 17	8.17000 -0.08	8.25	8.03	8.25	74,730
16 Aug 17	8.25200 -0.40	8.65	8.15	8.65	104,969
15 Aug 17	8.65000 -0.25	8.90	8.65	8.90	23,439
14 Aug 17	8.89700 +0.23	8.90	8.71	8.75	24,612
11 Aug 17	8.67200 -0.04	8.69	8.31	8.50	38,774
10 Aug 17	8.70800 -0.39	9.19	8.65	9.19	33,095
09 Aug 17	9.10000 -0.02	9.25	8.94	9.25	29,767
08 Aug 17	9.12100 -0.21	9.34	9.08	9.31	54,671
07 Aug 17	9.32900 -0.03	9.40	9.22	9.40	5,752
04 Aug 17	9.36100 +0.16	9.36	9.20	9.20	3,028
03 Aug 17	9.20000 -0.29	9.46	9.17	9.46	10,059
02 Aug 17	9.48900 +0.05	9.54	9.45	9.45	5,938
01 Aug 17	9.44100 +0.24	9.44	9.23	9.35	13,339
31 Jul 17	9.20000 +0.00	9.20	9.14	9.16	13,041
28 Jul 17	9.20000 +0.13	9.22	9.08	9.10	30,225
27 Jul 17	9.07500 -0.39	9.41	8.96	9.38	62,797
26 Jul 17	9.46800 -0.04	9.61	9.39	9.45	17,111
25 Jul 17	9.50900 -0.18	9.68	9.45	9.68	17,490
24 Jul 17	9.69000 +0.33	9.77	9.30	9.39	34,280
21 Jul 17	9.36000 -0.38	9.69	9.36	9.68	13,312
20 Jul 17	9.73500 -0.06	9.79	9.69	9.70	14,542
19 Jul 17	9.79000 +0.03	9.79	9.66	9.66	5,098
18 Jul 17	9.75800 +0.18	9.89	9.42	9.61	40,087
17 Jul 17	9.58100 -0.64	10.19	9.37	10.14	98,604
14 Jul 17	10.22500 +0.08	10.29	10.13	10.17	23,101
13 Jul 17	10.15000 +0.31	10.27	9.84	9.84	49,396
12 Jul 17	9.84200 +0.07	9.85	9.65	9.83	27,477
11 Jul 17	9.77000 +0.38	9.85	9.24	9.24	48,725
10 Jul 17	9.38700 +0.31	9.39	9.16	9.18	19,440
07 Jul 17	9.08200 +0.09	9.12	8.99	9.08	7,735
06 Jul 17	8.99300 -0.29	9.35	8.99	9.30	20,828
05 Jul 17	9.28000 -0.03	9.34	9.23	9.23	3,366
04 Jul 17	9.31100 -0.08	9.42	9.23	9.36	9,761
03 Jul 17	9.39300 +0.04	9.70	9.36	9.36	23,643
30 Jun 17	9.35500 +0.00	9.44	9.03	9.30	18,491
29 Jun 17	9.35000 +0.11	9.44	9.06	9.43	16,668
28 Jun 17	9.23700 -0.13	9.34	8.87	9.34	70,284
27 Jun 17	9.36900 -0.14	9.58	9.34	9.58	10,864
26 Jun 17	9.51200 +0.14	9.51	9.34	9.34	13,631
23 Jun 17	9.37300 -0.39	9.72	9.34	9.68	37,338
22 Jun 17	9.76000 -0.06	9.81	9.65	9.70	19,576
21 Jun 17	9.82500 +0.32	9.82	9.43	9.48	39,708
20 Jun 17	9.50500 +0.33	9.66	9.17	9.19	61,779
19 Jun 17	9.17200 -0.36	9.59	9.14	9.50	78,961
16 Jun 17	9.53000 -0.01	9.65	9.52	9.52	15,454
15 Jun 17	9.54100 -0.42	10.02	9.54	10.02	22,743
14 Jun 17	9.96100 +0.02	9.99	9.84	9.90	19,450
13 Jun 17	9.94000 +0.41	10.24	9.60	9.60	52,506
12 Jun 17	9.52700 -0.54	10.31	9.53	10.00	94,888
09 Jun 17	10.07000 -0.37	10.45	10.03	10.32	60,641
08 Jun 17	10.44000 +0.14	10.44	10.26	10.35	19,232
07 Jun 17	10.29500 -0.18	10.57	10.29	10.43	32,264
06 Jun 17	10.48000 +0.00	10.54	10.29	10.48	43,682
02 Jun 17	10.48000 -0.12	10.73	10.46	10.73	36,851
01 Jun 17	10.60000 +0.27	10.72	10.38	10.43	39,538
31 May 17	10.33500 -0.31	10.77	10.25	10.77	43,258
30 May 17	10.64000 -0.03	10.80	10.64	10.80	14,210
29 May 17	10.67500 -0.01	10.82	10.65	10.69	59,155
26 May 17	10.68000 +0.05	10.88	10.55	10.65	52,551
25 May 17	10.63500 +0.14	10.65	10.56	10.56	7,685
24 May 17	10.50000 +0.10	10.58	10.45	10.49	31,115
23 May 17	10.39500 -0.05	10.55	10.32	10.32	45,868
22 May 17	10.44500 +0.14	10.60	10.23	10.23	63,793
19 May 17	10.30000 +0.34	10.35	9.94	9.98	31,280
18 May 17	9.96400 -0.08	10.09	9.64	9.99	85,698
17 May 17	10.04000 -0.43	10.64	10.04	10.42	62,456
16 May 17	10.47000 +0.24	10.55	10.20	10.24	68,997
15 May 17	10.23000 +0.48	10.24	9.85	9.87	59,852
12 May 17	9.75000 -0.22	9.95	9.50	9.92	77,495
11 May 17	9.97100 -0.01	10.24	9.81	10.00	95,708
10 May 17	9.97700 +0.11	9.99	9.87	9.93	29,630
09 May 17	9.87100 +0.24	9.95	9.66	9.70	25,091
08 May 17	9.63600 -0.12	9.83	9.61	9.82	15,461
05 May 17	9.76000 -0.20	9.98	9.55	9.89	47,499
04 May 17	9.96300 +0.35	9.96	9.62	9.63	81,145
03 May 17	9.61800 -0.07	9.77	9.54	9.60	21,575
02 May 17	9.69100 +0.10	9.77	9.53	9.60	36,032
28 Apr 17	9.59500 +0.24	9.80	9.50	9.58	68,452
27 Apr 17	9.35500 +0.02	9.48	9.23	9.41	19,527
26 Apr 17	9.33600 -0.05	9.64	9.32	9.42	46,686
25 Apr 17	9.38900 +0.01	9.80	9.16	9.49	102,326
24 Apr 17	9.37800 +0.26	9.47	9.20	9.38	40,842
21 Apr 17	9.12000 -0.42	9.46	9.12	9.40	52,895
20 Apr 17	9.53900 -0.06	9.75	9.43	9.43	76,675
19 Apr 17	9.60000 +0.44	9.60	9.10	9.10	118,418
18 Apr 17	9.16400 +0.24	9.18	8.88	8.92	84,469
13 Apr 17	8.92600 -0.08	9.07	8.59	9.05	77,057
12 Apr 17	9.00900 -0.07	9.19	8.90	8.98	37,363
11 Apr 17	9.08400 -0.07	9.19	8.88	9.07	83,479
10 Apr 17	9.15000 +0.18	9.30	8.85	8.85	169,914
07 Apr 17	8.96900 +1.07	9.20	7.70	7.78	207,036
06 Apr 17	7.90100 -0.22	8.14	7.68	8.08	57,613
05 Apr 17	8.12300 -0.06	8.27	8.06	8.26	15,077
04 Apr 17	8.17800 -0.03	8.21	8.13	8.21	8,207
03 Apr 17	8.20800 +0.01	8.34	8.05	8.23	49,262
31 Mar 17	8.19700 +0.00	8.25	8.06	8.17	24,151
30 Mar 17	8.20000 +0.13	8.24	8.05	8.10	25,226
29 Mar 17	8.07000 -0.06	8.32	8.05	8.25	30,491
28 Mar 17	8.12600 +0.07	8.21	8.06	8.06	13,704
27 Mar 17	8.06000 -0.10	8.36	8.06	8.23	29,607
24 Mar 17	8.15800 -0.21	8.47	8.10	8.47	9,476
23 Mar 17	8.36400 +0.29	8.44	8.05	8.07	38,089
22 Mar 17	8.07600 -0.22	8.25	8.03	8.25	68,302
21 Mar 17	8.30000 -0.33	8.77	8.30	8.58	27,953
20 Mar 17	8.63200 +0.08	8.74	8.61	8.63	20,425
17 Mar 17	8.55000 +0.11	8.55	8.36	8.36	22,193
16 Mar 17	8.44200 +0.41	8.52	8.16	8.16	51,788
15 Mar 17	8.03000 -0.07	8.29	8.03	8.11	51,261
14 Mar 17	8.10000 -0.39	8.58	8.08	8.49	126,971
13 Mar 17	8.49300 -0.49	8.98	8.45	8.98	61,771
10 Mar 17	8.97900 -0.13	9.19	8.76	9.11	66,810
09 Mar 17	9.10700 +0.23	9.15	9.02	9.03	38,810
08 Mar 17	8.88000 -0.07	9.10	8.74	9.08	103,303
07 Mar 17	8.94600 +0.36	8.95	8.54	8.54	46,912
06 Mar 17	8.58700 -0.12	8.90	8.51	8.80	51,464
03 Mar 17	8.70500 +0.05	8.78	8.58	8.58	47,206
02 Mar 17	8.65100 +0.05	8.68	8.35	8.35	74,707
01 Mar 17	8.60000 -0.01	8.70	8.50	8.50	64,586
28 Feb 17	8.60800 +0.50	8.61	8.20	8.20	48,224
27 Feb 17	8.11000 +0.00	8.15	8.02	8.10	27,594
24 Feb 17	8.11300 -0.22	8.33	7.95	8.20	110,219
23 Feb 17	8.32900 +0.05	8.53	8.26	8.30	91,079
22 Feb 17	8.28000 -0.07	8.59	8.17	8.50	159,351
21 Feb 17	8.35400 +0.50	8.47	7.81	7.85	138,054
20 Feb 17	7.85000 +0.15	7.87	7.65	7.65	38,816
17 Feb 17	7.70000 +0.02	7.70	7.53	7.60	24,487
16 Feb 17	7.68200 -0.06	7.76	7.66	7.67	26,472
15 Feb 17	7.74200 +0.07	7.76	7.65	7.74	35,762
14 Feb 17	7.67400 -0.10	7.74	7.59	7.65	56,726
13 Feb 17	7.77000 +0.07	7.88	7.60	7.70	104,996
10 Feb 17	7.70000 -0.05	7.79	7.52	7.79	113,621
09 Feb 17	7.75000 +0.11	7.84	7.64	7.65	51,146
08 Feb 17	7.63600 -0.29	7.98	7.51	7.98	101,852
07 Feb 17	7.92300 +0.90	8.15	7.15	7.15	395,250
06 Feb 17	7.02600 -0.04	7.05	6.89	7.05	16,618
03 Feb 17	7.06600 -0.08	7.20	6.89	7.20	53,241
02 Feb 17	7.14700 +0.05	7.19	7.10	7.10	11,176
01 Feb 17	7.10000 -0.03	7.18	7.10	7.18	15,628
31 Jan 17	7.12600 -0.02	7.20	7.05	7.10	37,015
30 Jan 17	7.14200 -0.09	7.20	7.07	7.17	18,353
27 Jan 17	7.23700 +0.03	7.30	7.15	7.20	14,123
26 Jan 17	7.20300 -0.16	7.43	7.20	7.28	12,637
25 Jan 17	7.36100 +0.16	7.40	7.18	7.18	17,059
24 Jan 17	7.19900 -0.09	7.27	7.19	7.19	5,374
23 Jan 17	7.29300 -0.18	7.47	7.29	7.35	19,418
20 Jan 17	7.47400 +0.12	7.48	7.35	7.35	34,962
19 Jan 17	7.35000 +0.00	7.40	7.32	7.35	38,266
18 Jan 17	7.34600 +0.07	7.35	7.25	7.30	17,969
17 Jan 17	7.27300 +0.04	7.30	7.00	7.09	15,886
16 Jan 17	7.23000 +0.02	7.27	7.10	7.12	19,464
13 Jan 17	7.20600 +0.01	7.30	7.15	7.30	20,235
12 Jan 17	7.19700 +0.01	7.27	7.12	7.19	32,909
11 Jan 17	7.18900 +0.24	7.24	6.86	6.86	36,335
10 Jan 17	6.94700 -0.14	7.17	6.95	7.11	23,473
09 Jan 17	7.08700 -0.01	7.18	7.07	7.07	5,116
06 Jan 17	7.10100 -0.02	7.21	7.07	7.10	10,443
05 Jan 17	7.11800 -0.04	7.22	7.10	7.10	14,083
04 Jan 17	7.15900 -0.10	7.22	7.11	7.13	13,310
03 Jan 17	7.26000 -0.01	7.45	7.22	7.27	16,685
02 Jan 17	7.26800 +0.32	7.27	6.90	6.90	35,209
30 Dec 16	6.95000 -0.07	7.09	6.94	7.03	28,957
29 Dec 16	7.02200 -0.25	7.21	7.00	7.21	32,693
28 Dec 16	7.26900 +0.07	7.27	7.17	7.23	18,962
27 Dec 16	7.20000 +0.11	7.26	7.05	7.05	21,837
23 Dec 16	7.08800 +0.18	7.18	6.90	6.95	24,921
22 Dec 16	6.90900 -0.24	7.21	6.87	7.07	26,635
21 Dec 16	7.14800 -0.04	7.49	7.10	7.21	64,793
20 Dec 16	7.19000 +0.24	7.19	6.85	6.95	91,078
19 Dec 16	6.94900 +0.17	6.95	6.84	6.86	25,363
16 Dec 16	6.77600 -0.12	6.96	6.73	6.95	84,784
15 Dec 16	6.90000 -0.42	7.51	6.85	7.30	116,229
14 Dec 16	7.32000 -0.36	7.85	7.32	7.75	94,841
13 Dec 16	7.68000 +0.38	7.89	7.34	7.34	107,615
12 Dec 16	7.30000 +0.48	7.30	6.81	6.85	55,987
09 Dec 16	6.82000 +0.22	6.82	6.59	6.63	48,129
08 Dec 16	6.59900 +0.18	6.60	6.47	6.59	28,459
07 Dec 16	6.41700 +0.19	6.53	6.23	6.23	55,984
06 Dec 16	6.22700 -0.06	6.34	6.23	6.29	25,251
05 Dec 16	6.29000 +0.18	6.31	6.15	6.15	21,691
02 Dec 16	6.11000 +0.12	6.12	5.79	5.91	58,993
01 Dec 16	5.98900 -0.11	6.09	5.91	6.09	25,064
30 Nov 16	6.10000 +0.02	6.12	6.05	6.11	31,240
29 Nov 16	6.08100 -0.09	6.17	5.97	6.10	80,550
28 Nov 16	6.17000 +0.01	6.21	6.15	6.18	22,792
25 Nov 16	6.16200 -0.11	6.38	6.08	6.38	71,606
24 Nov 16	6.27000 -0.03	6.32	6.26	6.30	18,311
23 Nov 16	6.30000 -0.09	6.40	6.26	6.40	28,772
22 Nov 16	6.38700 -0.06	6.50	6.34	6.50	52,591
21 Nov 16	6.44900 -0.17	6.87	6.45	6.72	36,114
18 Nov 16	6.62000 +0.12	6.63	6.45	6.60	50,357
17 Nov 16	6.50400 +0.05	6.60	6.45	6.50	40,720
16 Nov 16	6.45800 -0.01	6.60	6.43	6.54	32,992
15 Nov 16	6.47000 -0.34	6.85	6.36	6.85	114,622
14 Nov 16	6.81300 +0.61	6.81	6.55	6.80	80,880
11 Nov 16	6.20300 -0.28	6.53	6.20	6.40	65,273
10 Nov 16	6.47800 +0.20	6.61	6.37	6.37	56,889
09 Nov 16	6.27500 -0.02	6.52	6.05	6.05	26,414
08 Nov 16	6.29700 -0.21	6.65	6.11	6.65	58,239
07 Nov 16	6.51100 +0.20	6.72	6.31	6.39	56,357
04 Nov 16	6.31000 -0.13	6.43	6.22	6.40	61,294
03 Nov 16	6.43900 -0.34	6.86	6.42	6.80	45,078
02 Nov 16	6.77700 +0.13	6.99	6.47	6.60	100,512
01 Nov 16	6.64700 -0.36	7.22	6.62	7.10	110,645
31 Oct 16	7.00300 -0.38	7.40	7.00	7.13	115,099
28 Oct 16	7.37900 -0.91	8.49	7.38	8.29	221,695
27 Oct 16	8.29000 +0.22	8.52	8.03	8.03	99,523
26 Oct 16	8.06600 -0.05	8.20	7.95	8.00	78,226
25 Oct 16	8.11700 -0.66	8.85	8.07	8.70	166,712
24 Oct 16	8.77500 +0.19	9.00	8.59	8.59	71,053
21 Oct 16	8.58300 -0.79	9.30	8.58	9.30	144,559
20 Oct 16	9.37600 -0.31	9.78	9.38	9.70	50,791
19 Oct 16	9.68600 -0.55	10.20	9.50	10.20	112,191
18 Oct 16	10.23500 +0.17	10.36	9.95	10.20	37,305
17 Oct 16	10.06500 +0.01	10.17	9.96	10.05	42,694
14 Oct 16	10.05000 +0.24	10.05	9.94	9.95	43,673
13 Oct 16	9.80500 -0.38	10.14	9.45	10.11	142,946
12 Oct 16	10.18000 -0.20	10.29	10.18	10.22	24,169
11 Oct 16	10.38000 +0.08	10.49	10.20	10.28	64,764
10 Oct 16	10.30000 +0.39	10.35	9.92	10.03	17,201
07 Oct 16	9.91000 -0.22	10.15	9.84	10.15	88,901
06 Oct 16	10.12500 -0.52	10.66	10.01	10.65	79,538
05 Oct 16	10.64000 +0.06	10.70	10.55	10.55	32,787
04 Oct 16	10.58000 +0.50	10.80	10.05	10.05	90,780
30 Sep 16	10.08000 +0.03	10.15	9.76	10.00	51,214
29 Sep 16	10.05000 +0.17	10.07	9.90	9.91	46,470
28 Sep 16	9.87800 +0.24	10.00	9.60	9.60	99,500
27 Sep 16	9.64000 -0.07	9.80	9.56	9.71	43,683
26 Sep 16	9.71400 +0.14	9.75	9.45	9.45	35,915
23 Sep 16	9.57000 +0.04	9.60	9.32	9.32	47,270
22 Sep 16	9.53200 -0.03	9.64	9.44	9.50	40,377
21 Sep 16	9.56300 +0.13	9.63	9.30	9.50	38,513
20 Sep 16	9.43200 -0.12	9.64	9.34	9.43	45,135
19 Sep 16	9.54900 +0.15	9.65	9.16	9.29	86,166
16 Sep 16	9.40100 -0.26	9.85	9.40	9.66	52,512
15 Sep 16	9.65600 +0.18	9.74	9.46	9.59	43,417
14 Sep 16	9.47300 -0.42	9.89	9.47	9.89	100,859
13 Sep 16	9.89000 +0.43	9.89	9.40	9.48	89,615
12 Sep 16	9.46200 -0.27	9.58	8.92	9.39	176,419
09 Sep 16	9.73000 +0.07	9.73	9.54	9.69	62,009
08 Sep 16	9.66300 -0.04	9.89	9.50	9.84	117,573
07 Sep 16	9.70500 +0.10	9.80	9.55	9.66	113,782
06 Sep 16	9.60000 +0.17	9.68	9.25	9.25	94,703
05 Sep 16	9.43000 +0.29	9.50	9.15	9.15	73,043
02 Sep 16	9.13800 +0.17	9.21	8.90	8.94	109,030
01 Sep 16	8.96800 +0.02	9.10	8.88	9.05	51,679
31 Aug 16	8.95000 +0.26	9.09	8.70	8.75	104,843
30 Aug 16	8.69000 +0.07	8.78	8.55	8.64	43,336
29 Aug 16	8.62000 +0.02	8.70	8.52	8.55	63,753
26 Aug 16	8.60000 +0.30	8.65	8.30	8.30	131,354
25 Aug 16	8.30000 -0.07	8.42	8.22	8.42	39,047
24 Aug 16	8.37000 +0.21	8.43	7.80	8.24	111,889
23 Aug 16	8.16000 +0.31	8.20	7.90	7.90	85,561
22 Aug 16	7.85000 +0.00	7.95	7.82	7.85	36,043
19 Aug 16	7.85000 -0.03	7.90	7.85	7.85	21,174
18 Aug 16	7.88100 -0.01	7.95	7.69	7.78	33,182
17 Aug 16	7.88800 +0.07	7.89	7.72	7.80	47,434
16 Aug 16	7.81600 +0.02	7.88	7.70	7.70	52,658
15 Aug 16	7.80000 +0.56	7.91	7.44	7.50	124,472
12 Aug 16	7.24500 +0.09	7.35	7.15	7.19	16,912
11 Aug 16	7.15000 +0.06	7.19	7.10	7.15	16,610
10 Aug 16	7.09300 +0.05	7.15	7.02	7.07	35,012
09 Aug 16	7.04000 -0.01	7.08	6.96	6.97	11,887
08 Aug 16	7.04600 +0.07	7.05	6.92	6.99	19,247
05 Aug 16	6.97900 +0.02	6.98	6.90	6.95	17,171
04 Aug 16	6.95500 +0.07	6.95	6.86	6.89	29,973
03 Aug 16	6.89000 -0.02	6.90	6.84	6.90	25,774
02 Aug 16	6.91300 +0.04	6.92	6.86	6.90	34,013
01 Aug 16	6.87000 -0.05	6.92	6.87	6.92	20,633
29 Jul 16	6.92000 +0.02	6.93	6.90	6.90	9,607
28 Jul 16	6.90000 +0.04	6.92	6.73	6.73	8,850
27 Jul 16	6.85900 +0.01	6.92	6.78	6.92	9,316
26 Jul 16	6.84900 +0.00	6.92	6.70	6.92	6,690
25 Jul 16	6.85000 +0.20	6.99	6.69	6.69	32,029
22 Jul 16	6.65000 +0.10	6.69	6.50	6.50	24,721
21 Jul 16	6.55000 +0.00	6.66	6.50	6.50	14,902
20 Jul 16	6.55000 -0.03	6.66	6.51	6.65	72,779
19 Jul 16	6.58000 -0.01	6.60	6.51	6.55	18,350
18 Jul 16	6.59000 -0.01	6.62	6.55	6.60	41,677
15 Jul 16	6.59900 +0.06	6.60	6.55	6.55	13,733
14 Jul 16	6.54300 +0.03	6.60	6.50	6.50	16,897
13 Jul 16	6.51300 +0.04	6.56	6.50	6.55	24,673
12 Jul 16	6.47400 +0.07	6.60	6.38	6.38	14,886
11 Jul 16	6.40000 +0.00	6.60	6.37	6.37	19,181
08 Jul 16	6.40200 -0.02	6.46	6.38	6.43	2,118
07 Jul 16	6.42600 +0.19	6.56	6.36	6.42	9,817
06 Jul 16	6.24000 -0.01	6.46	6.24	6.40	23,453
05 Jul 16	6.24900 -0.19	6.64	6.05	6.30	78,269
04 Jul 16	6.43900 +0.09	6.45	6.26	6.26	2,710
01 Jul 16	6.34700 -0.05	6.48	6.27	6.40	10,850
30 Jun 16	6.40000 +0.00	6.43	6.37	6.37	10,336
29 Jun 16	6.40000 +0.15	6.48	6.29	6.30	59,194
28 Jun 16	6.25000 +0.22	6.31	6.00	6.00	14,808
27 Jun 16	6.02900 -0.12	6.19	6.00	6.10	43,625
24 Jun 16	6.15000 -0.11	6.25	5.75	5.75	70,463
23 Jun 16	6.26000 +0.01	6.30	6.15	6.25	36,984
22 Jun 16	6.25000 +0.25	6.40	6.00	6.00	60,623
21 Jun 16	6.00000 +0.00	6.15	6.00	6.00	47,032
20 Jun 16	6.00200 +0.41	6.10	5.80	5.80	157,389
17 Jun 16	5.59300 -0.09	5.80	5.59	5.68	7,145
16 Jun 16	5.67800 -0.05	5.72	5.58	5.68	20,132
15 Jun 16	5.72300 +0.02	5.76	5.60	5.60	33,870
14 Jun 16	5.70000 +0.15	5.78	5.55	5.76	44,265
13 Jun 16	5.55000 +0.04	5.57	5.35	5.47	74,900
10 Jun 16	5.51100 -0.18	5.70	5.48	5.69	51,183
09 Jun 16	5.69500 -0.23	5.90	5.70	5.90	19,158
08 Jun 16	5.92500 -0.01	5.97	5.85	5.94	13,148
07 Jun 16	5.94000 -0.11	6.09	5.93	6.01	13,684
06 Jun 16	6.04900 +0.01	6.20	5.98	6.19	26,401
03 Jun 16	6.03900 -0.21	6.28	5.99	6.28	53,085
02 Jun 16	6.24600 +0.50	6.33	5.84	5.85	124,947
01 Jun 16	5.74900 +0.15	5.81	5.64	5.65	63,582
31 May 16	5.60000 +0.00	5.61	5.52	5.52	85,474
30 May 16	5.59800 +0.00	5.60	5.52	5.59	25,951
27 May 16	5.60000 +0.02	5.60	5.55	5.55	41,122
26 May 16	5.57800 +0.08	5.60	5.53	5.60	9,274
25 May 16	5.49600 +0.06	5.58	5.44	5.58	65,990
24 May 16	5.44000 -0.18	5.60	5.44	5.55	24,209
23 May 16	5.62000 +0.17	5.66	5.50	5.50	51,920
20 May 16	5.45000 -0.15	5.63	5.45	5.60	23,348
19 May 16	5.60000 +0.00	5.68	5.58	5.68	10,918
18 May 16	5.60000 +0.19	5.66	5.42	5.45	32,129
17 May 16	5.41000 -0.08	5.65	5.39	5.48	31,593
13 May 16	5.49000 -0.18	5.68	5.49	5.65	69,531
12 May 16	5.67000 -0.24	5.95	5.67	5.95	81,679
11 May 16	5.91000 -0.04	6.05	5.90	5.91	18,254
10 May 16	5.94900 -0.15	6.12	5.95	6.12	32,499
09 May 16	6.10300 +0.20	6.16	6.01	6.01	23,769
06 May 16	5.89900 +0.00	5.99	5.84	5.91	16,844
05 May 16	5.89800 -0.07	5.99	5.81	5.99	35,812
04 May 16	5.97000 -0.13	6.04	5.90	6.00	50,826
03 May 16	6.10000 -0.21	6.32	6.10	6.30	79,373
02 May 16	6.31100 -0.94	6.46	5.93	6.30	270,939
29 Apr 16	7.25000 -0.07	7.39	7.25	7.27	24,226
28 Apr 16	7.32200 -0.05	7.48	7.25	7.48	27,981
27 Apr 16	7.36700 +0.12	7.46	7.24	7.24	46,055
26 Apr 16	7.24300 +0.02	7.29	7.20	7.20	44,517
25 Apr 16	7.22000 +0.02	7.26	7.18	7.20	49,823
22 Apr 16	7.20100 +0.00	7.30	7.10	7.15	90,865
21 Apr 16	7.20000 +0.15	7.28	6.99	7.16	77,386
20 Apr 16	7.04800 +0.46	7.11	6.75	7.00	112,743
19 Apr 16	6.58600 -0.03	6.69	6.50	6.55	29,293
18 Apr 16	6.62000 +0.08	6.67	6.48	6.67	25,168
15 Apr 16	6.53600 -0.13	6.60	6.45	6.60	16,750
14 Apr 16	6.66500 +0.20	6.66	6.38	6.50	40,700
13 Apr 16	6.46000 +0.21	6.50	6.30	6.30	15,180
12 Apr 16	6.25000 +0.06	6.31	6.13	6.13	27,469
11 Apr 16	6.19300 -0.16	6.49	6.19	6.42	32,280
08 Apr 16	6.35000 +0.05	6.35	6.25	6.31	17,760
07 Apr 16	6.29900 -0.10	6.45	6.17	6.40	34,908
06 Apr 16	6.40100 -0.10	6.53	6.36	6.50	28,377
05 Apr 16	6.50000 -0.29	6.81	6.35	6.80	69,000
04 Apr 16	6.78900 -0.14	6.89	6.77	6.77	26,755
01 Apr 16	6.92700 +0.28	6.98	6.60	6.65	39,903
31 Mar 16	6.64500 -0.26	7.10	6.61	7.10	50,240
30 Mar 16	6.90000 +0.00	7.03	6.88	6.90	23,563
29 Mar 16	6.90000 +0.03	7.01	6.81	7.00	34,762
24 Mar 16	6.86800 +0.03	6.98	6.73	6.98	23,201
23 Mar 16	6.84100 +0.01	7.19	6.56	6.70	73,957
22 Mar 16	6.83200 -0.26	7.00	6.61	6.99	100,361
21 Mar 16	7.08900 -0.43	7.53	7.04	7.49	103,228
18 Mar 16	7.52200 -0.19	7.81	7.52	7.71	237,574
17 Mar 16	7.71100 -0.13	7.90	7.68	7.80	59,777
16 Mar 16	7.84000 +0.11	7.89	7.77	7.89	35,630
15 Mar 16	7.73000 -0.17	7.90	7.64	7.80	96,649
14 Mar 16	7.90000 +0.10	7.95	7.70	7.80	67,796
11 Mar 16	7.79700 +0.11	7.95	7.51	7.56	102,214
10 Mar 16	7.68900 +0.25	7.90	7.45	7.46	109,215
09 Mar 16	7.44400 +0.23	7.44	7.00	7.11	58,398
08 Mar 16	7.21700 +0.16	7.35	6.90	6.90	43,075
07 Mar 16	7.05400 +0.05	7.10	6.95	7.09	20,707
04 Mar 16	7.00000 +0.07	7.11	6.97	6.97	50,830
03 Mar 16	6.93000 +0.33	6.97	6.69	6.72	57,075
02 Mar 16	6.60400 +0.21	6.68	6.45	6.49	51,453
01 Mar 16	6.39500 +0.17	6.44	6.20	6.20	23,987
29 Feb 16	6.22400 +0.07	6.22	6.01	6.01	21,975
26 Feb 16	6.15100 +0.11	6.25	6.06	6.06	24,351
25 Feb 16	6.04600 -0.05	6.19	6.05	6.11	7,693
24 Feb 16	6.09300 -0.06	6.26	6.01	6.10	32,564
23 Feb 16	6.15500 -0.36	6.50	6.02	6.50	43,583
22 Feb 16	6.52000 +0.12	6.59	6.48	6.52	33,901
19 Feb 16	6.40000 -0.04	6.52	6.37	6.38	22,295
18 Feb 16	6.44000 +0.31	6.56	6.16	6.21	77,711
17 Feb 16	6.12800 +0.14	6.19	6.05	6.07	47,759
16 Feb 16	5.99000 -0.09	6.27	5.90	6.19	44,349
15 Feb 16	6.07800 +0.35	6.18	5.88	6.00	52,562
12 Feb 16	5.72400 -0.28	6.17	5.72	6.00	37,754
11 Feb 16	6.00400 -0.29	6.35	6.00	6.35	41,526
10 Feb 16	6.29800 +0.21	6.40	6.04	6.05	42,884
09 Feb 16	6.08500 -0.32	6.45	6.00	6.35	83,762
08 Feb 16	6.40000 -0.22	6.60	6.40	6.60	35,770
05 Feb 16	6.61600 -0.04	6.76	6.62	6.76	14,596
04 Feb 16	6.65600 +0.02	6.84	6.66	6.75	45,968
03 Feb 16	6.64000 -0.11	6.80	6.64	6.80	22,560
02 Feb 16	6.75000 -0.10	6.89	6.74	6.78	14,703
01 Feb 16	6.85000 +0.09	6.90	6.77	6.81	45,866
29 Jan 16	6.76000 -0.04	6.90	6.74	6.85	26,037
28 Jan 16	6.80000 -0.11	6.95	6.80	6.95	35,853
27 Jan 16	6.90500 +0.05	6.95	6.75	6.86	44,161
26 Jan 16	6.85500 -0.07	6.98	6.85	6.90	47,874
25 Jan 16	6.93000 -0.18	7.30	6.92	7.23	43,131
22 Jan 16	7.11500 +0.08	7.35	7.03	7.10	49,213
21 Jan 16	7.03000 +0.18	7.05	6.85	6.90	31,011
20 Jan 16	6.85000 +0.01	6.95	6.66	6.78	43,979
19 Jan 16	6.83900 +0.17	6.90	6.71	6.75	16,843
18 Jan 16	6.66500 -0.03	6.75	6.50	6.67	45,405
15 Jan 16	6.70000 -0.22	7.05	6.70	7.05	25,581
14 Jan 16	6.91700 -0.07	7.02	6.82	6.88	16,072
13 Jan 16	6.98500 +0.00	7.10	6.92	6.96	24,473
12 Jan 16	6.98900 +0.17	7.02	6.83	6.85	20,307
11 Jan 16	6.82100 -0.09	7.05	6.82	6.95	29,320
08 Jan 16	6.91100 -0.18	7.24	6.91	7.03	44,332
07 Jan 16	7.09400 -0.02	7.20	6.53	7.05	168,027
06 Jan 16	7.10900 -0.12	7.29	7.07	7.25	48,620
05 Jan 16	7.22800 +0.11	7.25	7.07	7.07	27,467
04 Jan 16	7.12100 -0.08	7.23	7.06	7.19	49,730
30 Dec 15	7.20000 -0.01	7.28	7.20	7.28	28,906
29 Dec 15	7.21200 -0.03	7.34	7.21	7.25	61,149
28 Dec 15	7.24400 -0.10	7.39	7.24	7.27	24,589
23 Dec 15	7.33900 -0.03	7.48	7.30	7.40	53,115
22 Dec 15	7.37300 +0.02	7.40	7.30	7.35	30,931
21 Dec 15	7.35000 -0.01	7.48	7.33	7.36	38,056
18 Dec 15	7.36000 -0.07	7.50	7.34	7.50	64,420
17 Dec 15	7.42500 -0.13	7.70	7.43	7.70	40,173
16 Dec 15	7.55100 +0.00	7.60	7.46	7.60	38,233
15 Dec 15	7.55000 +0.07	7.72	7.46	7.54	56,323
14 Dec 15	7.48000 -0.13	7.67	7.48	7.51	41,361
11 Dec 15	7.61000 +0.00	7.71	7.52	7.71	55,350
10 Dec 15	7.61000 -0.01	7.68	7.55	7.65	30,879
09 Dec 15	7.62100 -0.03	7.71	7.50	7.60	67,419
08 Dec 15	7.65000 -0.09	7.76	7.60	7.76	38,735
07 Dec 15	7.73600 -0.06	7.95	7.73	7.85	33,312
04 Dec 15	7.80000 +0.14	7.84	7.73	7.78	29,379
03 Dec 15	7.65600 -0.28	7.95	7.55	7.93	66,227
02 Dec 15	7.93800 +0.29	7.94	7.67	7.74	48,277
01 Dec 15	7.65000 -0.28	8.00	7.60	8.00	110,772
30 Nov 15	7.92900 -0.19	8.15	7.93	8.07	49,224
27 Nov 15	8.11400 +0.12	8.11	7.93	8.00	19,919
26 Nov 15	7.99000 -0.22	8.20	7.89	8.13	41,963
25 Nov 15	8.20500 -0.05	8.30	8.18	8.20	22,442
24 Nov 15	8.25000 +0.07	8.25	8.14	8.25	71,138
23 Nov 15	8.17700 -0.05	8.30	8.16	8.24	36,527
20 Nov 15	8.22200 +0.04	8.33	8.09	8.29	40,436
19 Nov 15	8.18000 -0.08	8.36	8.15	8.28	65,188
18 Nov 15	8.25600 +0.49	8.29	7.78	7.85	143,274
17 Nov 15	7.77000 +0.55	7.90	7.10	7.16	184,888
16 Nov 15	7.21900 -0.41	7.70	7.14	7.50	177,814
13 Nov 15	7.63100 -0.18	7.89	7.62	7.89	37,572
12 Nov 15	7.80900 +0.11	7.92	7.66	7.75	99,237
11 Nov 15	7.70000 -0.40	8.25	7.70	8.00	245,830
10 Nov 15	8.10400 -0.40	8.63	8.10	8.62	82,298
09 Nov 15	8.50500 -0.27	8.85	8.50	8.85	83,865
06 Nov 15	8.78000 +0.11	8.88	8.72	8.75	65,844
05 Nov 15	8.66600 -0.17	8.80	8.60	8.80	62,132
04 Nov 15	8.84100 +0.07	8.84	8.64	8.79	29,846
03 Nov 15	8.77000 +0.07	8.88	8.61	8.88	36,199
02 Nov 15	8.70500 +0.24	8.79	8.40	8.40	47,178
30 Oct 15	8.46000 +0.12	8.46	8.32	8.34	40,390
29 Oct 15	8.34000 -0.12	8.52	8.32	8.52	23,153
28 Oct 15	8.45800 +0.06	8.56	8.32	8.39	58,251
27 Oct 15	8.40000 -0.15	8.60	8.39	8.60	31,919
26 Oct 15	8.54900 +0.09	8.74	8.47	8.47	41,060
23 Oct 15	8.45400 +0.05	8.52	8.37	8.49	63,271
22 Oct 15	8.40000 +0.25	8.44	8.13	8.15	46,594
21 Oct 15	8.15000 +0.07	8.15	8.06	8.13	24,101
20 Oct 15	8.07600 +0.07	8.10	8.00	8.02	16,357
19 Oct 15	8.01000 +0.00	8.06	8.00	8.00	14,528
16 Oct 15	8.00700 -0.22	8.28	8.00	8.28	30,596
15 Oct 15	8.23100 -0.02	8.28	8.20	8.24	16,073
14 Oct 15	8.25000 +0.01	8.35	8.17	8.25	24,039
13 Oct 15	8.23800 -0.23	8.52	8.24	8.52	25,920
12 Oct 15	8.47300 +0.05	8.55	8.18	8.45	60,256
09 Oct 15	8.42300 -0.30	8.90	8.42	8.76	71,421
08 Oct 15	8.72600 +0.37	8.82	8.30	8.40	83,965
07 Oct 15	8.35400 -0.16	8.52	8.35	8.50	58,709
06 Oct 15	8.51000 +0.06	8.51	8.40	8.47	30,521
05 Oct 15	8.45000 +0.15	8.50	8.27	8.27	33,972
02 Oct 15	8.29500 +0.07	8.37	8.15	8.30	23,649
01 Oct 15	8.22100 -0.12	8.40	8.15	8.40	15,306
30 Sep 15	8.33600 +0.48	8.34	7.79	7.79	56,104
29 Sep 15	7.85800 +0.07	7.88	7.69	7.71	15,414
28 Sep 15	7.78900 -0.17	8.00	7.75	8.00	20,824
25 Sep 15	7.95900 +0.01	8.02	7.80	7.90	35,125
24 Sep 15	7.95200 -0.34	8.39	7.95	8.37	50,883
23 Sep 15	8.29400 -0.01	8.40	8.29	8.30	25,358
22 Sep 15	8.30400 -0.05	8.41	8.30	8.41	33,392
21 Sep 15	8.35300 -0.03	8.40	8.29	8.40	20,921
18 Sep 15	8.38000 -0.05	8.52	8.37	8.52	40,843
17 Sep 15	8.43300 -0.07	8.55	8.41	8.54	21,350
16 Sep 15	8.50100 +0.02	8.54	8.45	8.52	14,984
15 Sep 15	8.48400 +0.03	8.55	8.44	8.45	13,772
14 Sep 15	8.45000 -0.09	8.53	8.42	8.53	10,089
11 Sep 15	8.53600 +0.18	8.60	8.30	8.42	28,549
10 Sep 15	8.35500 +0.01	8.40	8.30	8.40	29,092
09 Sep 15	8.34000 -0.10	8.55	8.34	8.50	38,254
08 Sep 15	8.43700 +0.10	8.45	8.33	8.35	38,138
07 Sep 15	8.34200 +0.24	8.44	8.20	8.34	22,594
04 Sep 15	8.10000 -0.60	8.46	8.10	8.43	58,361
03 Sep 15	8.70000 +0.48	8.70	8.36	8.36	36,935
02 Sep 15	8.21800 +0.09	8.30	8.19	8.22	21,508
01 Sep 15	8.12700 -0.27	8.38	8.06	8.38	26,012
31 Aug 15	8.40100 -0.10	8.65	8.40	8.58	30,564
28 Aug 15	8.50100 -0.14	8.80	8.48	8.65	63,669
27 Aug 15	8.63700 +0.52	8.88	8.30	8.34	131,970
26 Aug 15	8.11600 +0.36	8.36	7.68	7.68	63,990
25 Aug 15	7.75500 +0.61	7.76	7.24	7.24	51,450
24 Aug 15	7.14400 -0.33	7.38	7.01	7.31	154,724
21 Aug 15	7.47100 -0.08	7.52	7.36	7.40	68,433
20 Aug 15	7.55000 -0.45	8.00	7.55	7.95	113,407
19 Aug 15	8.00000 -0.38	8.38	8.00	8.38	76,910
18 Aug 15	8.38100 -0.30	8.77	8.38	8.69	49,380
17 Aug 15	8.68300 -0.05	9.00	8.67	8.81	82,305
14 Aug 15	8.73500 +0.05	8.81	8.62	8.65	64,753
13 Aug 15	8.69000 +0.39	8.74	8.41	8.47	80,553
12 Aug 15	8.30000 -0.57	8.51	8.21	8.51	139,315
11 Aug 15	8.86800 +0.00	8.98	8.80	8.87	76,921
10 Aug 15	8.86900 +0.06	8.90	8.84	8.85	50,401
07 Aug 15	8.81000 +0.11	8.91	8.70	8.70	101,806
06 Aug 15	8.70000 -0.12	8.82	8.65	8.82	76,288
05 Aug 15	8.81900 +0.22	8.83	8.63	8.78	92,078
04 Aug 15	8.60300 +0.40	8.60	8.09	8.10	103,387
03 Aug 15	8.20000 +0.14	8.20	8.01	8.14	37,441
31 Jul 15	8.06000 +0.06	8.14	7.97	8.05	66,328
30 Jul 15	8.00000 -0.35	8.40	7.85	8.25	208,379
29 Jul 15	8.35300 -0.03	8.47	8.27	8.35	33,071
28 Jul 15	8.37800 -0.16	8.69	8.37	8.62	57,438
27 Jul 15	8.54200 -0.22	8.77	8.54	8.77	19,931
24 Jul 15	8.76100 +0.06	8.76	8.63	8.66	24,161
23 Jul 15	8.70100 +0.28	8.73	8.55	8.68	85,316
22 Jul 15	8.41900 +0.04	8.48	8.21	8.38	37,211
21 Jul 15	8.38300 -0.28	8.65	8.38	8.63	51,534
20 Jul 15	8.66000 -0.28	9.02	8.60	8.86	98,437
17 Jul 15	8.94400 +0.13	8.99	8.55	8.94	162,751
16 Jul 15	8.81800 +0.73	8.82	8.32	8.35	191,811
15 Jul 15	8.09100 +0.29	8.19	7.89	7.90	91,017
14 Jul 15	7.80200 +0.01	7.90	7.74	7.74	40,818
13 Jul 15	7.78800 +0.23	7.84	7.60	7.70	64,870
10 Jul 15	7.55800 +0.17	7.58	7.45	7.48	54,611
09 Jul 15	7.38700 -0.29	7.55	7.31	7.52	154,165
08 Jul 15	7.67600 -0.52	7.68	7.05	7.08	612,839
07 Jul 15	8.19500 +0.14	8.39	8.08	8.13	61,579
06 Jul 15	8.05700 -0.02	8.27	8.06	8.13	31,044
03 Jul 15	8.08000 -0.06	8.25	8.07	8.19	37,287
02 Jul 15	8.14300 -0.02	8.51	8.09	8.25	70,880
01 Jul 15	8.16200 +0.46	8.20	7.89	8.00	89,699
30 Jun 15	7.70000 -0.11	7.89	7.70	7.89	56,131
29 Jun 15	7.80600 -0.22	8.05	7.79	7.90	74,661
26 Jun 15	8.02400 -0.03	8.12	8.02	8.05	41,632
25 Jun 15	8.05000 -0.14	8.20	8.01	8.12	40,268
24 Jun 15	8.19000 +0.05	8.25	8.09	8.11	46,723
23 Jun 15	8.14400 +0.11	8.22	8.00	8.00	147,883
22 Jun 15	8.03600 -0.05	8.20	7.95	8.20	132,131
19 Jun 15	8.08100 -0.29	8.40	8.08	8.40	107,973
18 Jun 15	8.36800 +0.22	8.37	8.06	8.21	40,043
17 Jun 15	8.14700 +0.10	8.24	8.07	8.11	30,984
16 Jun 15	8.05000 +0.15	8.05	7.80	7.87	90,659
15 Jun 15	7.90000 -0.35	8.16	7.86	8.05	47,185
12 Jun 15	8.25300 -0.07	8.36	8.15	8.36	43,349
11 Jun 15	8.32600 +0.29	8.33	8.10	8.10	62,105
10 Jun 15	8.04000 +0.29	8.10	7.69	7.75	81,746
09 Jun 15	7.74800 -0.37	8.13	7.66	8.12	252,893
08 Jun 15	8.12000 -0.02	8.28	8.11	8.11	58,794
05 Jun 15	8.13900 -0.34	8.44	8.10	8.44	101,844
04 Jun 15	8.47500 -0.03	8.56	8.35	8.56	37,192
03 Jun 15	8.51000 +0.40	8.51	8.12	8.24	120,069
02 Jun 15	8.11500 -0.07	8.23	8.08	8.10	78,615
01 Jun 15	8.18000 -0.04	8.31	7.94	8.29	246,230
29 May 15	8.21700 -0.63	8.85	8.22	8.85	524,880
28 May 15	8.85000 +0.14	8.85	8.60	8.70	80,301
27 May 15	8.71400 +0.14	8.71	8.50	8.67	134,440
26 May 15	8.57100 -0.44	8.95	8.43	8.95	276,335
22 May 15	9.01000 +0.01	9.06	8.95	9.05	44,093
21 May 15	9.00000 -0.11	9.19	8.98	9.19	62,533
20 May 15	9.11400 -0.01	9.19	9.04	9.19	62,992
19 May 15	9.12500 +0.05	9.20	8.96	9.19	147,633
18 May 15	9.08000 -0.07	9.43	9.00	9.20	110,590
15 May 15	9.14900 -0.02	9.17	8.96	9.15	145,744
14 May 15	9.16800 +0.15	9.24	8.75	9.12	234,939
13 May 15	9.02000 -1.50	9.99	8.93	9.93	810,686
12 May 15	10.52000 -0.11	10.60	10.28	10.54	50,590
11 May 15	10.63000 -0.16	10.82	10.63	10.80	51,127
08 May 15	10.79500 +0.31	10.80	10.56	10.60	92,029
07 May 15	10.49000 +0.05	10.50	10.25	10.35	34,569
06 May 15	10.43500 -0.02	10.44	10.31	10.41	66,840
05 May 15	10.45500 -0.07	10.70	10.29	10.55	96,781
04 May 15	10.53000 -0.02	10.69	10.50	10.69	28,299
30 Apr 15	10.55000 +0.05	10.68	10.38	10.60	62,533
29 Apr 15	10.50000 +0.11	10.63	10.35	10.40	68,587
28 Apr 15	10.38500 -0.01	10.52	10.35	10.40	51,011
27 Apr 15	10.40000 +0.02	10.49	10.35	10.40	63,627
24 Apr 15	10.38000 -0.18	10.68	10.35	10.68	67,148
23 Apr 15	10.56500 -0.14	10.68	10.54	10.60	57,840
22 Apr 15	10.70000 -0.11	10.83	10.57	10.80	66,633
21 Apr 15	10.81000 +0.11	10.87	10.63	10.78	70,802
20 Apr 15	10.70000 +0.31	10.72	10.40	10.40	70,805
17 Apr 15	10.38500 -0.28	10.75	10.39	10.69	129,214
16 Apr 15	10.67000 -0.24	11.00	10.67	11.00	70,820
15 Apr 15	10.91000 +0.13	11.00	10.82	10.87	64,979
14 Apr 15	10.78000 -0.28	11.07	10.66	10.98	117,486
13 Apr 15	11.05500 -0.17	11.24	10.91	11.19	165,769
10 Apr 15	11.23000 +0.17	11.26	11.09	11.10	146,832
09 Apr 15	11.05500 +0.29	11.08	10.89	10.89	220,681
08 Apr 15	10.76500 +0.02	10.89	10.61	10.80	169,591
07 Apr 15	10.75000 +0.31	10.85	10.52	10.55	151,383
02 Apr 15	10.44000 -0.01	10.57	10.37	10.42	134,421
01 Apr 15	10.45000 +0.02	10.59	10.35	10.40	85,589
31 Mar 15	10.42500 +0.08	10.49	10.33	10.39	133,084
30 Mar 15	10.34500 -0.14	10.59	10.35	10.52	154,292
27 Mar 15	10.49000 -0.01	10.59	10.20	10.51	188,874
26 Mar 15	10.50000 +0.21	10.60	10.06	10.17	403,645
25 Mar 15	10.29000 -0.41	10.90	10.15	10.90	590,913
24 Mar 15	10.70000 -1.65	11.55	10.60	11.55	1,160,060
23 Mar 15	12.35500 +0.16	12.35	11.98	12.30	133,039
20 Mar 15	12.19500 -0.01	12.27	11.78	12.05	221,702
19 Mar 15	12.20000 +0.01	12.59	12.15	12.25	98,919
18 Mar 15	12.19500 -0.41	12.80	12.14	12.58	158,824
17 Mar 15	12.60000 -0.57	13.06	12.54	13.05	207,821
16 Mar 15	13.17500 -0.12	13.39	13.06	13.32	123,044
13 Mar 15	13.29500 +0.10	13.44	13.10	13.17	124,281
12 Mar 15	13.20000 -0.20	13.44	12.93	13.40	154,344
11 Mar 15	13.40000 +0.30	13.40	13.11	13.15	114,598
10 Mar 15	13.10000 -0.42	13.57	12.85	13.57	158,900
09 Mar 15	13.52500 +0.30	13.54	13.18	13.28	116,900
06 Mar 15	13.22000 +0.26	13.22	13.05	13.05	122,601
05 Mar 15	12.96000 +0.20	12.99	12.74	12.80	91,939
04 Mar 15	12.75500 +0.09	12.80	12.20	12.77	115,369
03 Mar 15	12.66500 -0.02	13.01	12.61	12.75	102,411
02 Mar 15	12.68500 +0.44	12.71	12.30	12.30	79,578
27 Feb 15	12.25000 -0.35	12.70	12.25	12.55	112,971
26 Feb 15	12.60500 -0.14	12.77	12.56	12.75	42,206
25 Feb 15	12.74500 +0.09	12.74	12.52	12.74	74,922
24 Feb 15	12.66000 +0.13	12.77	12.30	12.61	127,751
23 Feb 15	12.53500 +0.05	12.70	12.31	12.70	166,061
20 Feb 15	12.49000 +0.46	12.64	12.07	12.10	203,016
19 Feb 15	12.03000 +0.27	12.03	11.70	11.74	145,717
18 Feb 15	11.76000 -0.11	11.97	11.70	11.90	140,444
17 Feb 15	11.87000 -0.13	11.94	11.36	11.94	185,045
16 Feb 15	11.99500 +0.36	12.01	11.65	11.68	163,226
13 Feb 15	11.63000 +0.20	12.00	11.48	11.60	294,661
12 Feb 15	11.43000 +1.47	11.45	10.29	10.30	616,609
11 Feb 15	9.96200 +0.31	9.96	9.63	9.66	119,139
10 Feb 15	9.65500 -0.15	9.86	9.63	9.81	113,183
09 Feb 15	9.80000 -0.13	9.98	9.80	9.98	75,650
06 Feb 15	9.93000 +0.05	9.97	9.86	9.91	77,061
05 Feb 15	9.87800 -0.08	9.95	9.80	9.95	147,835
04 Feb 15	9.95500 -0.05	10.13	9.90	10.01	83,712
03 Feb 15	10.00000 +0.20	10.02	9.75	9.75	100,814
02 Feb 15	9.80000 -0.01	10.06	9.63	9.84	155,855
30 Jan 15	9.81100 -0.34	10.18	9.22	10.18	341,086
29 Jan 15	10.15000 -0.16	10.40	10.01	10.40	149,426
28 Jan 15	10.31500 +0.16	10.46	10.11	10.11	97,323
27 Jan 15	10.15000 -0.36	10.61	10.15	10.52	116,819
26 Jan 15	10.50500 +0.14	10.65	10.34	10.34	157,973
23 Jan 15	10.37000 +0.23	10.64	10.17	10.20	323,679
22 Jan 15	10.14000 -0.14	10.30	10.13	10.20	135,685
21 Jan 15	10.28500 +0.01	10.35	10.15	10.25	78,956
20 Jan 15	10.27000 -0.01	10.46	10.17	10.28	77,250
19 Jan 15	10.28000 -0.03	10.39	10.17	10.30	84,062
16 Jan 15	10.30500 -0.02	10.35	10.14	10.30	71,258
15 Jan 15	10.33000 -0.11	10.56	10.31	10.54	45,770
14 Jan 15	10.44000 -0.24	10.65	10.44	10.65	44,536
13 Jan 15	10.68000 +0.12	10.69	10.46	10.50	62,441
12 Jan 15	10.56500 -0.05	10.70	10.51	10.60	40,026
09 Jan 15	10.61000 -0.17	10.85	10.61	10.85	30,197
08 Jan 15	10.78000 +0.28	10.89	10.56	10.56	129,725
07 Jan 15	10.50000 -0.30	10.74	10.48	10.70	67,529
06 Jan 15	10.80000 +0.02	10.90	10.41	10.71	90,186
05 Jan 15	10.78500 -0.20	10.99	10.70	10.89	75,482
02 Jan 15	10.99000 +0.16	11.14	10.85	10.93	92,816
30 Dec 14	10.83000 -0.07	10.97	10.77	10.89	54,822
29 Dec 14	10.90000 -0.09	11.00	10.81	11.00	70,774
23 Dec 14	10.98500 +0.16	11.04	10.70	10.92	59,000
22 Dec 14	10.82500 -0.06	11.03	10.65	10.98	54,336
19 Dec 14	10.88500 -0.14	11.34	10.85	11.02	133,169
18 Dec 14	11.02000 +0.41	11.21	10.71	10.71	162,240
17 Dec 14	10.61500 +0.26	10.85	10.20	10.20	68,969
16 Dec 14	10.36000 -0.38	10.69	10.26	10.69	126,682
15 Dec 14	10.74000 +0.09	10.85	10.55	10.70	79,538
12 Dec 14	10.64500 -0.33	10.93	10.65	10.91	42,324
11 Dec 14	10.97500 -0.02	11.04	10.74	10.91	52,217
10 Dec 14	11.00000 +0.10	11.10	10.90	10.92	50,617
09 Dec 14	10.89500 -0.15	11.02	10.80	10.80	59,024
08 Dec 14	11.04500 +0.31	11.05	10.61	10.67	82,431
05 Dec 14	10.74000 -0.03	10.91	10.67	10.91	52,658
04 Dec 14	10.77000 +0.14	10.92	10.65	10.65	66,814
03 Dec 14	10.63500 -0.26	11.04	10.64	10.82	101,769
02 Dec 14	10.90000 +0.10	10.99	10.59	10.64	105,830
01 Dec 14	10.80000 -0.24	11.03	10.75	10.90	73,750
28 Nov 14	11.04000 +0.12	11.18	10.80	11.00	141,678
27 Nov 14	10.92000 +0.15	11.08	10.52	10.80	94,890
26 Nov 14	10.77500 -0.32	11.10	10.56	11.10	185,297
25 Nov 14	11.09500 -0.03	11.27	10.90	11.10	98,568
24 Nov 14	11.12500 -0.18	11.47	11.10	11.36	214,001
21 Nov 14	11.30000 -0.20	11.51	11.26	11.50	93,080
20 Nov 14	11.50000 -0.04	11.66	11.41	11.65	65,038
19 Nov 14	11.54000 -0.18	11.70	11.52	11.70	58,538
18 Nov 14	11.72000 +0.23	11.78	11.60	11.69	100,327
17 Nov 14	11.49000 +0.48	11.61	10.90	11.00	110,459
14 Nov 14	11.00500 -0.39	11.50	11.01	11.39	83,311
13 Nov 14	11.40000 -0.15	11.65	11.26	11.28	121,326
12 Nov 14	11.54500 -0.24	11.90	11.09	11.77	212,240
11 Nov 14	11.78500 -0.70	12.76	11.75	12.59	268,946
10 Nov 14	12.48500 +0.86	12.48	11.57	11.57	213,861
07 Nov 14	11.62000 +0.44	11.85	11.26	11.26	249,669
06 Nov 14	11.18000 +0.49	11.18	10.69	10.95	164,274
05 Nov 14	10.69500 +0.44	10.69	10.13	10.35	113,965
04 Nov 14	10.25000 +0.15	10.26	10.10	10.20	143,367
03 Nov 14	10.10000 -0.09	10.30	10.03	10.10	119,226
31 Oct 14	10.18500 +0.08	10.28	10.02	10.24	127,389
30 Oct 14	10.11000 +0.13	10.11	9.87	10.05	131,527
29 Oct 14	9.98500 +0.08	10.05	9.85	10.05	77,052
28 Oct 14	9.90500 +0.05	10.16	9.90	10.00	195,623
27 Oct 14	9.85500 -0.13	10.24	9.85	10.21	193,948
24 Oct 14	9.98100 -0.26	10.65	9.52	9.75	1,073,391
23 Oct 14	10.24000 -3.05	13.38	9.51	13.07	1,777,532
22 Oct 14	13.29000 +0.64	13.29	12.87	12.87	197,237
21 Oct 14	12.65000 +0.69	12.69	11.80	11.91	174,049
20 Oct 14	11.95500 -0.41	12.62	11.94	12.48	214,054
17 Oct 14	12.36500 +1.12	12.36	11.27	11.38	228,350
16 Oct 14	11.24500 +0.10	11.30	10.77	11.21	182,201
15 Oct 14	11.14000 +0.15	11.54	11.01	11.14	324,739
14 Oct 14	10.99000 +0.38	11.09	10.45	10.53	238,732
13 Oct 14	10.61500 -0.21	11.19	10.40	10.75	339,051
10 Oct 14	10.82500 -1.15	11.68	10.80	11.64	650,003
09 Oct 14	11.97500 +0.20	12.26	11.85	12.11	175,676
08 Oct 14	11.77500 -0.52	12.26	11.65	12.25	263,805
07 Oct 14	12.29000 -0.75	12.96	12.29	12.95	237,609
06 Oct 14	13.04000 +0.05	13.37	12.97	13.35	135,574
02 Oct 14	12.99500 -0.23	13.31	12.94	13.31	230,701
01 Oct 14	13.23000 -0.69	13.96	13.11	13.95	167,968
30 Sep 14	13.91500 -0.11	14.10	13.82	14.07	111,864
29 Sep 14	14.03000 +0.39	14.30	13.51	13.65	178,017
26 Sep 14	13.64000 -0.24	13.90	13.57	13.90	58,044
25 Sep 14	13.88000 +0.21	13.93	13.68	13.78	68,187
24 Sep 14	13.67000 -0.10	13.90	13.55	13.82	64,045
23 Sep 14	13.76500 -0.15	14.02	13.56	13.93	114,128
22 Sep 14	13.92000 +0.12	13.95	13.70	13.80	78,558
19 Sep 14	13.80000 -0.23	14.19	13.76	14.14	80,025
18 Sep 14	14.03000 -0.12	14.40	14.00	14.18	80,558
17 Sep 14	14.15000 +0.53	14.15	13.70	13.77	115,327
16 Sep 14	13.62000 -0.24	13.84	13.56	13.80	109,665
15 Sep 14	13.86000 -0.03	13.98	13.80	13.98	65,561
12 Sep 14	13.88500 -0.36	14.49	13.77	14.30	103,007
11 Sep 14	14.24500 +0.56	14.30	13.80	13.85	169,494
10 Sep 14	13.68000 -0.05	13.85	13.55	13.79	78,646
09 Sep 14	13.73500 -0.29	14.23	13.73	14.09	120,007
08 Sep 14	14.02000 -0.18	14.48	14.02	14.48	151,501
05 Sep 14	14.20500 -0.11	14.60	14.11	14.35	76,588
04 Sep 14	14.31500 -0.30	14.75	14.19	14.75	169,597
03 Sep 14	14.61500 +0.77	14.61	13.80	13.89	287,350
02 Sep 14	13.84000 +0.49	13.94	13.41	13.41	187,818
01 Sep 14	13.35000 +0.41	13.38	12.79	12.88	114,091
29 Aug 14	12.94500 -0.03	13.04	12.74	12.93	86,285
28 Aug 14	12.97000 -0.42	13.33	12.80	13.31	207,591
27 Aug 14	13.39000 +0.13	13.49	13.31	13.39	146,884
26 Aug 14	13.26000 -0.33	13.60	13.26	13.60	167,679
25 Aug 14	13.59000 +0.57	13.59	13.05	13.35	149,750
22 Aug 14	13.01500 -0.17	13.38	12.96	13.22	141,792
21 Aug 14	13.19000 +0.40	13.45	12.65	12.93	360,147
20 Aug 14	12.78500 +0.39	12.78	12.43	12.45	209,441
19 Aug 14	12.40000 +0.37	12.45	12.13	12.17	116,269
18 Aug 14	12.03000 -0.01	12.53	12.02	12.40	134,279
15 Aug 14	12.04000 -0.57	12.74	12.02	12.74	122,901
14 Aug 14	12.61500 -0.05	13.00	12.53	12.71	170,080
13 Aug 14	12.66500 +0.23	12.86	12.34	12.70	230,239
12 Aug 14	12.43000 +0.22	12.73	12.23	12.45	230,484
11 Aug 14	12.21000 +0.65	12.25	11.95	12.00	200,004
08 Aug 14	11.56000 -0.51	11.85	11.34	11.84	285,453
07 Aug 14	12.07500 -0.28	12.36	12.04	12.30	72,070
06 Aug 14	12.36000 -0.16	12.45	12.12	12.40	119,537
05 Aug 14	12.52000 +0.19	12.60	12.22	12.48	93,209
04 Aug 14	12.33000 -0.14	12.59	12.15	12.50	154,566
01 Aug 14	12.47000 -0.82	13.20	12.05	13.20	611,692
31 Jul 14	13.29500 -0.45	13.76	13.30	13.73	115,510
30 Jul 14	13.74500 -0.10	13.89	13.70	13.89	59,147
29 Jul 14	13.84000 +0.45	13.98	13.39	13.39	188,604
28 Jul 14	13.38500 -0.38	13.78	13.32	13.78	86,291
25 Jul 14	13.76000 -0.16	13.93	13.72	13.90	56,500
24 Jul 14	13.92000 +0.19	13.94	13.69	13.77	97,398
23 Jul 14	13.73000 -0.17	13.92	13.70	13.91	98,349
22 Jul 14	13.89500 +0.24	13.97	13.69	13.76	144,393
21 Jul 14	13.66000 -0.45	14.19	13.34	14.15	291,555
18 Jul 14	14.11500 -0.25	14.40	13.95	14.38	129,886
17 Jul 14	14.36500 -0.22	14.74	14.36	14.47	77,464
16 Jul 14	14.58000 +0.08	14.62	14.40	14.59	82,612
15 Jul 14	14.50000 -0.14	14.77	14.41	14.58	88,158
14 Jul 14	14.64000 +0.04	14.76	14.47	14.63	82,070
11 Jul 14	14.60500 +0.10	14.74	14.44	14.44	77,144
10 Jul 14	14.50000 -0.21	14.93	14.31	14.80	133,982
09 Jul 14	14.71000 -0.36	15.20	14.60	15.13	253,946
08 Jul 14	15.07500 -0.48	15.52	15.07	15.50	159,902
07 Jul 14	15.55000 +0.17	15.75	15.50	15.50	92,900
04 Jul 14	15.38000 +0.11	15.50	15.27	15.30	105,048
03 Jul 14	15.26500 -0.05	15.47	15.22	15.47	77,181
02 Jul 14	15.31500 -0.09	15.62	15.16	15.57	102,922
01 Jul 14	15.40000 +0.32	15.40	15.03	15.12	103,399
30 Jun 14	15.08000 +0.03	15.24	14.95	15.13	156,036
27 Jun 14	15.04500 +0.48	15.10	14.51	14.62	170,643
26 Jun 14	14.56000 +0.26	14.65	14.17	14.40	132,615
25 Jun 14	14.30000 -0.19	14.44	14.30	14.40	140,688
24 Jun 14	14.49000 -0.30	14.72	14.40	14.71	135,537
23 Jun 14	14.79000 -0.02	14.87	14.64	14.81	53,488
20 Jun 14	14.81000 -0.08	15.04	14.61	14.89	210,671
19 Jun 14	14.89000 -0.29	15.31	14.89	15.31	141,179
18 Jun 14	15.18000 -0.09	15.30	14.97	15.25	121,663
17 Jun 14	15.27000 +0.12	15.39	15.13	15.30	97,418
16 Jun 14	15.15500 -0.22	15.59	15.15	15.39	51,772
13 Jun 14	15.37000 -0.24	15.55	15.26	15.51	95,701
12 Jun 14	15.61500 +0.17	15.85	15.40	15.40	91,886
11 Jun 14	15.44500 -0.66	16.10	15.34	16.10	275,323
10 Jun 14	16.10000 -0.03	16.38	15.98	16.38	103,174
09 Jun 14	16.13000 -0.21	16.45	15.94	16.41	107,159
06 Jun 14	16.34000 +0.36	16.47	15.75	15.75	342,705
05 Jun 14	15.97500 +0.81	15.98	15.19	15.25	184,928
04 Jun 14	15.17000 -0.10	15.43	15.10	15.20	103,289
03 Jun 14	15.27000 -0.26	15.59	15.27	15.51	88,406
02 Jun 14	15.53500 +0.18	15.69	15.37	15.45	115,578
30 May 14	15.35000 -0.01	15.58	15.22	15.36	72,102
29 May 14	15.36000 -0.05	15.46	15.16	15.40	59,143
28 May 14	15.40500 +0.00	15.59	15.31	15.55	109,564
27 May 14	15.40500 -0.45	15.98	15.34	15.79	181,239
26 May 14	15.85500 +1.00	15.85	15.00	15.00	267,981
23 May 14	14.85000 +0.44	14.96	14.45	14.47	109,637
22 May 14	14.41500 -0.02	14.68	14.31	14.51	88,873
21 May 14	14.43000 -0.09	14.57	14.35	14.52	107,446
20 May 14	14.52500 +0.22	14.61	14.28	14.31	67,852
19 May 14	14.30000 -0.34	14.86	14.30	14.61	151,855
16 May 14	14.63500 -0.07	14.98	14.40	14.82	211,173
15 May 14	14.71000 -0.47	15.44	14.61	15.11	181,641
14 May 14	15.18000 -0.25	15.49	15.10	15.46	241,424
13 May 14	15.43000 -0.56	15.69	14.92	15.69	436,236
12 May 14	15.99000 +0.52	15.99	15.47	15.62	92,878
09 May 14	15.46500 -0.28	15.75	15.46	15.66	61,060
08 May 14	15.75000 +0.27	15.75	15.44	15.45	58,753
07 May 14	15.48000 -0.10	15.62	15.40	15.52	45,929
06 May 14	15.57500 +0.07	15.66	15.35	15.51	64,396
05 May 14	15.50500 -0.27	15.74	15.32	15.57	130,597
02 May 14	15.77500 -0.36	16.11	15.43	16.11	223,220
30 Apr 14	16.14000 +0.02	16.16	15.87	16.00	35,527
29 Apr 14	16.12000 +0.48	16.23	15.69	15.76	120,587
28 Apr 14	15.64000 -0.04	15.85	15.43	15.70	92,166
25 Apr 14	15.68000 -0.48	16.12	15.63	16.01	107,033
24 Apr 14	16.15500 -0.12	16.75	16.06	16.51	117,190
23 Apr 14	16.27500 -0.35	16.72	16.00	16.64	100,686
22 Apr 14	16.63000 +0.46	16.85	16.20	16.29	231,148
17 Apr 14	16.17000 +1.30	16.17	14.90	14.90	212,844
16 Apr 14	14.87500 +0.07	15.29	14.80	14.99	169,076
15 Apr 14	14.80000 -0.41	15.37	14.78	15.20	156,888
14 Apr 14	15.21000 -0.64	15.58	14.81	15.50	321,327
11 Apr 14	15.85500 -0.52	16.08	15.60	16.02	150,474
10 Apr 14	16.38000 -0.01	16.77	16.38	16.50	132,348
09 Apr 14	16.39000 +0.77	16.39	15.66	15.80	127,449
08 Apr 14	15.62000 -0.46	16.00	15.31	16.00	192,729
07 Apr 14	16.08000 -0.45	16.39	15.85	16.39	216,216
04 Apr 14	16.53000 -0.30	16.86	16.51	16.81	91,031
03 Apr 14	16.83500 -0.17	16.97	16.62	16.97	69,851
02 Apr 14	17.00000 +0.09	17.00	16.53	16.94	115,736
01 Apr 14	16.90500 -0.06	17.05	16.81	17.03	99,256
31 Mar 14	16.96500 +0.13	16.98	16.78	16.78	97,208
28 Mar 14	16.84000 -0.10	17.03	16.67	16.85	110,484
27 Mar 14	16.94000 -0.05	17.12	16.69	17.00	135,104
26 Mar 14	16.99000 +0.54	17.20	16.48	16.55	180,477
25 Mar 14	16.45000 +0.16	16.70	16.09	16.56	226,489
24 Mar 14	16.29000 -1.34	17.58	15.90	17.58	474,340
21 Mar 14	17.63000 -0.04	17.85	17.41	17.81	72,198
20 Mar 14	17.66500 -0.24	17.84	17.33	17.74	74,554
19 Mar 14	17.91000 +0.13	18.01	17.75	17.80	75,217
18 Mar 14	17.78000 +0.07	17.94	17.41	17.81	60,007
17 Mar 14	17.71500 +0.61	17.74	16.68	16.80	176,313
14 Mar 14	17.10000 -0.15	17.33	16.30	16.67	372,614
13 Mar 14	17.25500 -0.52	17.77	17.25	17.76	91,635
12 Mar 14	17.77000 -0.15	17.93	17.36	17.70	137,673
11 Mar 14	17.91500 +0.23	18.00	17.56	17.60	84,273
10 Mar 14	17.69000 -0.31	17.84	17.25	17.30	191,967
07 Mar 14	18.00000 +0.00	18.11	17.81	17.93	142,635
06 Mar 14	18.00000 +0.47	18.16	17.65	17.70	159,875
05 Mar 14	17.53500 -0.40	18.25	17.32	17.92	175,489
04 Mar 14	17.93500 +0.64	18.34	17.62	17.62	344,619
03 Mar 14	17.30000 -1.70	18.19	17.13	17.57	521,573
28 Feb 14	19.00000 +0.48	19.00	18.26	18.50	123,472
27 Feb 14	18.52500 -0.18	18.92	17.81	18.66	269,599
26 Feb 14	18.70000 -0.41	19.06	18.70	19.06	81,412
25 Feb 14	19.11000 -0.09	19.28	19.03	19.06	55,208
24 Feb 14	19.20000 +0.16	19.20	18.87	19.00	74,767
21 Feb 14	19.04500 +0.14	19.10	18.75	18.91	88,000
20 Feb 14	18.90500 -0.53	19.15	18.55	19.15	115,895
19 Feb 14	19.44000 -0.28	19.77	19.31	19.77	51,371
18 Feb 14	19.72000 +0.19	19.90	19.43	19.50	79,676
17 Feb 14	19.53000 -0.07	19.76	19.40	19.70	71,507
14 Feb 14	19.60500 -0.35	19.90	19.39	19.90	112,120
13 Feb 14	19.95000 +0.26	19.95	19.33	19.64	77,371
12 Feb 14	19.69000 -0.16	20.22	19.38	19.95	201,802
11 Feb 14	19.85000 +0.50	19.98	19.42	19.42	118,942
10 Feb 14	19.35000 -0.15	19.92	19.31	19.60	102,625
07 Feb 14	19.49500 +0.57	19.50	19.05	19.09	99,641
06 Feb 14	18.93000 +0.21	19.13	18.65	18.90	178,934
05 Feb 14	18.72000 -0.28	19.25	18.67	18.81	106,281
04 Feb 14	19.00000 -0.30	19.05	18.23	18.76	268,194
03 Feb 14	19.30000 -0.24	19.69	18.67	19.31	252,317
31 Jan 14	19.54000 +0.34	19.60	18.81	19.25	136,763
30 Jan 14	19.20000 +0.02	19.25	18.55	19.20	144,963
29 Jan 14	19.18500 -0.36	20.09	18.61	20.00	184,049
28 Jan 14	19.55000 +1.43	19.90	18.25	18.30	327,403
27 Jan 14	18.12000 -0.32	18.34	17.00	18.13	554,694
24 Jan 14	18.44500 -1.34	19.73	18.23	19.62	433,688
23 Jan 14	19.78000 +0.35	20.30	19.48	19.48	128,983
22 Jan 14	19.43000 -0.77	20.25	19.26	20.25	132,968
21 Jan 14	20.20000 +0.18	20.39	20.00	20.07	70,090
20 Jan 14	20.02500 -0.35	20.40	20.01	20.40	69,570
17 Jan 14	20.38000 +0.08	20.59	20.18	20.39	70,963
16 Jan 14	20.29500 -0.50	20.88	20.30	20.84	101,380
15 Jan 14	20.79500 +0.47	20.83	20.42	20.53	91,074
14 Jan 14	20.32500 -0.45	20.66	19.96	20.66	132,135
13 Jan 14	20.78000 +0.23	20.78	20.44	20.52	82,067
10 Jan 14	20.55000 +0.40	20.64	20.28	20.39	114,054
09 Jan 14	20.15000 +0.29	20.50	19.69	19.92	123,703
08 Jan 14	19.86000 -0.29	20.16	19.35	20.16	202,606
07 Jan 14	20.15000 -0.10	20.42	19.80	20.25	167,614
06 Jan 14	20.24500 -0.33	21.02	19.74	20.60	259,519
03 Jan 14	20.57500 +0.53	20.95	19.78	19.90	225,722
02 Jan 14	20.05000 +1.47	20.05	18.65	18.74	198,292
30 Dec 13	18.58000 -0.34	18.83	18.50	18.83	70,744
27 Dec 13	18.92000 +0.27	18.92	18.55	18.70	110,015
23 Dec 13	18.65000 -0.10	18.79	18.43	18.79	84,667
20 Dec 13	18.75000 +0.33	18.75	18.18	18.40	114,502
19 Dec 13	18.42000 -0.32	18.92	18.42	18.82	120,337
18 Dec 13	18.74000 +0.21	18.80	18.50	18.73	107,633
17 Dec 13	18.53000 +0.01	18.57	18.34	18.45	139,657
16 Dec 13	18.52500 +1.03	18.67	17.50	17.50	141,697
13 Dec 13	17.49500 -0.05	17.92	17.32	17.55	107,324
12 Dec 13	17.55000 -0.61	18.10	17.50	18.10	124,819
11 Dec 13	18.16000 -0.40	18.60	18.16	18.41	66,495
10 Dec 13	18.56000 -0.18	19.00	18.40	18.85	137,096
09 Dec 13	18.73500 +0.24	19.00	18.65	18.75	114,459
06 Dec 13	18.49500 +0.57	18.60	17.91	17.91	150,451
05 Dec 13	17.93000 +0.75	18.34	17.05	17.07	265,798
04 Dec 13	17.18500 -0.53	17.95	16.75	17.64	265,418
03 Dec 13	17.72000 -0.61	18.45	17.32	18.21	199,971
02 Dec 13	18.33000 -0.22	18.63	18.31	18.49	101,742
29 Nov 13	18.55000 -0.06	18.65	18.32	18.65	93,431
28 Nov 13	18.60500 +0.05	18.66	18.43	18.60	67,068
27 Nov 13	18.55500 -0.05	18.67	18.41	18.56	102,135
26 Nov 13	18.60000 +0.40	18.60	17.93	18.15	432,982
25 Nov 13	18.20000 -0.07	18.60	18.03	18.44	165,639
22 Nov 13	18.27500 +0.35	18.31	17.87	18.12	101,341
21 Nov 13	17.92500 +0.31	18.00	17.20	17.42	120,681
20 Nov 13	17.61000 -0.56	18.11	17.30	17.94	174,774
19 Nov 13	18.16500 +0.09	18.24	17.56	18.20	137,979
18 Nov 13	18.08000 +0.43	18.45	17.73	18.00	253,424
15 Nov 13	17.64500 -0.25	18.47	17.31	17.85	233,607
14 Nov 13	17.90000 +1.05	18.46	16.90	16.90	567,910
13 Nov 13	16.85000 +1.23	17.19	15.71	15.71	807,257
12 Nov 13	15.62000 -0.13	16.10	15.60	15.80	178,689
11 Nov 13	15.75000 -0.10	15.90	15.64	15.90	89,964
08 Nov 13	15.85000 -0.05	15.93	15.65	15.88	88,475
07 Nov 13	15.89500 -0.01	16.00	15.85	15.99	75,397
06 Nov 13	15.90500 +0.60	16.04	15.37	15.37	163,845
05 Nov 13	15.30000 -0.26	15.56	15.30	15.39	72,654
04 Nov 13	15.55500 +0.28	15.60	15.26	15.26	57,062
01 Nov 13	15.27000 -0.10	15.53	15.08	15.50	56,275
31 Oct 13	15.37500 +0.35	15.50	14.77	14.92	142,287
30 Oct 13	15.03000 -0.43	15.61	14.90	15.49	241,275
29 Oct 13	15.45500 -0.57	15.79	15.31	15.79	124,999
28 Oct 13	16.02000 +0.56	16.03	15.57	15.57	88,822
25 Oct 13	15.46000 -0.41	15.94	15.22	15.94	154,085
24 Oct 13	15.87500 -0.02	16.05	15.88	16.00	72,451
23 Oct 13	15.89000 -0.31	16.22	15.72	16.06	93,435
22 Oct 13	16.20000 -0.10	16.48	15.90	16.33	184,964
21 Oct 13	16.30000 +0.47	16.50	15.86	15.88	128,238
18 Oct 13	15.83000 +0.31	15.84	15.57	15.57	100,275
17 Oct 13	15.52500 +0.22	15.68	15.42	15.50	122,937
16 Oct 13	15.30000 -0.13	15.44	14.98	15.34	102,749
15 Oct 13	15.43000 +0.54	15.49	14.94	14.95	198,217
14 Oct 13	14.89000 +0.14	14.94	14.52	14.72	100,220
11 Oct 13	14.75500 +0.35	14.76	14.40	14.55	179,900
10 Oct 13	14.41000 +0.67	14.41	13.86	13.86	90,723
09 Oct 13	13.74000 -0.41	14.29	13.74	14.10	99,153
08 Oct 13	14.14500 -0.20	14.48	14.15	14.20	77,967
07 Oct 13	14.34500 -0.23	14.65	14.03	14.65	123,201
04 Oct 13	14.58000 +0.13	14.60	14.34	14.40	82,296
03 Oct 13	14.45000 +0.00	14.52	14.40	14.45	46,383
02 Oct 13	14.45000 +0.15	14.63	14.27	14.27	153,943
01 Oct 13	14.30000 +0.60	14.30	13.55	13.65	96,316
30 Sep 13	13.70000 -0.31	13.83	13.56	13.82	95,798
27 Sep 13	14.01000 +0.16	14.02	13.81	13.85	133,542
26 Sep 13	13.84500 +0.12	13.85	13.51	13.80	76,434
25 Sep 13	13.72500 +0.43	13.73	13.23	13.23	72,470
24 Sep 13	13.29500 -0.02	13.51	13.22	13.31	52,521
23 Sep 13	13.32000 -0.27	13.73	13.21	13.59	88,195
20 Sep 13	13.59000 -0.13	13.83	13.51	13.74	229,542
19 Sep 13	13.71500 +0.19	13.81	13.52	13.70	125,470
18 Sep 13	13.52000 +0.02	13.72	13.46	13.50	109,925
17 Sep 13	13.50000 -0.18	13.85	13.42	13.80	127,555
16 Sep 13	13.68000 +0.68	13.74	13.25	13.40	278,112
13 Sep 13	13.00000 -0.09	13.38	12.99	13.10	163,125
12 Sep 13	13.09000 -0.01	13.37	13.05	13.21	140,788
11 Sep 13	13.10000 +0.23	13.50	12.97	12.97	207,213
10 Sep 13	12.87000 +0.46	12.97	12.60	12.60	266,918
09 Sep 13	12.41000 +0.03	12.55	12.38	12.39	80,233
06 Sep 13	12.38000 -0.40	12.80	12.30	12.80	81,457
05 Sep 13	12.78500 +0.35	12.83	12.48	12.49	94,248
04 Sep 13	12.43500 -0.26	12.65	12.30	12.65	107,097
03 Sep 13	12.70000 -0.03	13.07	12.61	12.90	161,413
02 Sep 13	12.73000 +0.66	12.81	12.25	12.25	143,438
30 Aug 13	12.07000 -0.27	12.39	11.93	12.32	165,328
29 Aug 13	12.34000 +0.44	12.65	12.12	12.12	279,013
28 Aug 13	11.90000 -0.51	12.26	11.60	12.24	392,797
27 Aug 13	12.41000 -0.59	12.96	12.28	12.95	220,968
26 Aug 13	13.00000 -0.27	13.39	13.00	13.30	87,971
23 Aug 13	13.27500 -0.19	13.57	13.15	13.57	95,823
22 Aug 13	13.46000 +0.74	13.55	12.80	12.85	299,011
21 Aug 13	12.71500 +0.11	12.92	12.27	12.57	205,442
20 Aug 13	12.61000 -0.28	12.70	11.88	12.34	442,614
19 Aug 13	12.89000 -0.53	13.62	12.82	13.44	333,351
16 Aug 13	13.42500 -0.64	14.23	13.25	14.06	300,423
15 Aug 13	14.06000 -0.37	14.50	13.94	14.40	163,380
14 Aug 13	14.43000 +0.52	14.49	14.03	14.20	202,825
13 Aug 13	13.91500 -0.20	14.49	13.91	14.17	219,293
12 Aug 13	14.12000 -0.13	14.34	14.06	14.25	110,471
09 Aug 13	14.25000 +0.46	14.25	13.83	13.87	155,904
08 Aug 13	13.79000 +0.11	13.97	13.36	13.50	159,709
07 Aug 13	13.67500 -0.22	13.84	13.17	13.81	149,678
06 Aug 13	13.89000 -0.16	14.30	13.80	14.11	137,562
05 Aug 13	14.05000 +0.40	14.14	13.70	13.70	186,724
02 Aug 13	13.64500 -0.65	14.90	13.53	14.70	313,509
01 Aug 13	14.30000 +0.44	14.33	13.82	13.97	105,346
31 Jul 13	13.86500 +0.14	14.05	13.65	13.75	108,463
30 Jul 13	13.72000 +0.28	13.79	13.26	13.48	86,815
29 Jul 13	13.44000 +0.09	13.49	13.03	13.35	108,707
26 Jul 13	13.34500 -0.15	13.59	13.19	13.52	58,572
25 Jul 13	13.50000 -0.23	13.75	13.47	13.75	69,405
24 Jul 13	13.73500 +0.07	13.80	13.20	13.70	150,384
23 Jul 13	13.66000 -0.07	14.00	13.42	13.95	193,851
22 Jul 13	13.73000 +0.56	14.25	13.29	13.29	354,186
19 Jul 13	13.17000 +0.30	13.18	12.83	12.86	132,679
18 Jul 13	12.87000 +0.35	12.90	12.50	12.50	142,439
17 Jul 13	12.52000 -0.05	12.56	12.41	12.56	49,284
16 Jul 13	12.57500 -0.09	12.69	12.43	12.69	65,641
15 Jul 13	12.66000 +0.05	12.80	12.49	12.69	95,944
12 Jul 13	12.61500 +0.16	12.73	12.48	12.51	94,554
11 Jul 13	12.45000 +0.07	12.65	12.39	12.56	74,892
10 Jul 13	12.38000 -0.07	12.50	12.30	12.41	61,240
09 Jul 13	12.45000 +0.03	12.53	12.30	12.41	81,983
08 Jul 13	12.41500 +0.13	12.67	12.36	12.48	108,950
05 Jul 13	12.29000 -0.41	12.94	12.29	12.75	154,016
04 Jul 13	12.70000 +0.33	12.70	12.43	12.48	113,229
03 Jul 13	12.37000 -0.13	12.43	12.06	12.41	98,842
02 Jul 13	12.50000 +0.24	12.50	12.31	12.46	147,254
01 Jul 13	12.26000 +0.33	12.28	11.87	12.00	146,166
28 Jun 13	11.93000 -0.37	12.60	11.93	12.40	145,524
27 Jun 13	12.30000 +0.20	12.49	12.17	12.38	210,185
26 Jun 13	12.10000 +0.57	12.26	11.68	11.68	167,907
25 Jun 13	11.53500 +0.41	11.61	11.31	11.31	163,071
24 Jun 13	11.12500 -10.40	11.44	10.60	10.75	176,743
21 Jun 13	21.52000 -1.09	22.58	21.19	22.58	280,992
20 Jun 13	22.61000 -1.19	23.58	22.36	23.57	115,458
19 Jun 13	23.80000 +0.05	23.98	23.65	23.80	83,188
18 Jun 13	23.75000 +0.29	23.80	23.40	23.40	49,766
17 Jun 13	23.46000 +0.41	23.74	23.05	23.05	63,450
14 Jun 13	23.04500 +0.25	23.37	22.72	22.80	64,758
13 Jun 13	22.80000 -0.65	22.80	21.65	22.78	169,616
12 Jun 13	23.44500 +0.34	23.74	23.31	23.31	123,334
11 Jun 13	23.10000 -0.65	24.18	22.75	23.75	159,244
10 Jun 13	23.75000 +1.14	23.75	22.98	22.98	137,762
07 Jun 13	22.61000 -0.06	22.69	22.11	22.52	57,878
06 Jun 13	22.66500 -0.30	22.95	22.55	22.95	71,770
05 Jun 13	22.97000 +0.56	22.97	22.41	22.50	108,586
04 Jun 13	22.41000 +0.33	22.58	21.56	21.88	126,430
03 Jun 13	22.08000 -0.06	22.11	21.00	22.08	236,028
31 May 13	22.13500 -1.13	23.50	21.62	23.16	250,734
30 May 13	23.26500 -0.70	24.00	22.80	23.96	139,356
29 May 13	23.97000 -0.10	24.27	23.85	24.00	115,472
28 May 13	24.06500 +0.28	24.15	23.60	23.80	194,278
27 May 13	23.78000 -0.20	23.90	23.68	23.90	68,502
24 May 13	23.98000 +0.08	24.03	23.50	23.63	160,962
23 May 13	23.90000 +0.18	24.19	23.06	23.35	313,806
22 May 13	23.72000 +0.50	23.95	22.78	23.18	212,482
21 May 13	23.22000 +0.34	23.22	22.68	22.99	224,058
20 May 13	22.88000 +1.03	23.06	22.00	22.00	127,732
17 May 13	21.84500 +0.37	22.03	21.30	21.45	125,364
16 May 13	21.47500 +0.30	21.70	20.85	21.19	125,820
15 May 13	21.18000 +0.48	21.19	20.78	20.78	165,228
14 May 13	20.70000 +0.67	20.70	20.17	20.22	99,838
13 May 13	20.03500 +0.13	20.15	19.70	19.96	90,116
10 May 13	19.91000 -0.52	20.49	19.78	20.45	106,846
09 May 13	20.43500 +0.14	20.44	20.30	20.35	37,876
08 May 13	20.30000 +0.39	20.40	19.90	19.92	115,272
07 May 13	19.90500 +0.70	19.91	19.19	19.25	64,798
06 May 13	19.20000 -0.34	19.85	19.20	19.65	116,528
03 May 13	19.54500 +0.14	19.75	19.37	19.42	70,758
02 May 13	19.40500 -0.60	19.80	19.35	19.76	102,008
30 Apr 13	20.00500 +0.00	20.08	19.84	20.05	62,794
29 Apr 13	20.00000 +0.30	20.00	19.79	19.79	53,072
26 Apr 13	19.70000 +0.19	19.72	19.40	19.72	19,460
25 Apr 13	19.51500 -0.27	19.80	19.51	19.80	52,340
24 Apr 13	19.78000 +0.04	19.95	19.67	19.89	41,700
23 Apr 13	19.74000 +0.15	19.95	19.50	19.64	58,626
22 Apr 13	19.59500 +0.22	19.70	19.35	19.70	49,610
19 Apr 13	19.37500 +0.94	19.56	18.50	18.56	92,626
18 Apr 13	18.43000 +0.15	18.66	17.73	18.26	130,446
17 Apr 13	18.28000 -0.60	19.30	18.21	19.05	128,508
16 Apr 13	18.88000 -0.86	19.58	18.88	19.58	58,458
15 Apr 13	19.74000 -0.03	19.93	19.58	19.90	68,234
12 Apr 13	19.77000 -0.33	20.11	19.61	20.05	39,146
11 Apr 13	20.10000 +0.36	20.15	19.80	19.80	79,842
10 Apr 13	19.74000 +0.32	19.74	19.35	19.50	101,516
09 Apr 13	19.42500 +0.11	19.59	19.32	19.40	53,282
08 Apr 13	19.31500 +0.39	19.47	19.10	19.10	94,198
05 Apr 13	18.93000 -0.66	19.70	18.66	19.70	203,556
04 Apr 13	19.59000 -0.06	19.75	19.40	19.75	44,836
03 Apr 13	19.65000 -0.06	20.14	19.36	19.75	246,824
02 Apr 13	19.71000 +0.96	19.75	18.85	19.12	189,338
28 Mar 13	18.74500 +0.36	18.75	18.50	18.50	69,434
27 Mar 13	18.38500 -0.39	18.70	18.05	18.65	84,968
26 Mar 13	18.77000 +0.67	18.89	18.16	18.50	183,620
25 Mar 13	18.10000 +0.93	18.28	17.33	17.33	119,026
22 Mar 13	17.17000 +0.25	17.30	16.87	16.92	97,268
21 Mar 13	16.92500 -0.95	18.00	16.20	18.00	410,028
20 Mar 13	17.87000 -0.31	18.30	17.70	18.25	116,178
19 Mar 13	18.18000 -0.14	18.33	18.15	18.19	26,712
18 Mar 13	18.32000 -0.04	18.36	18.07	18.35	44,684
15 Mar 13	18.36000 -0.22	18.75	18.36	18.55	70,804
14 Mar 13	18.58500 +0.19	18.59	18.35	18.50	35,288
13 Mar 13	18.39000 +0.00	18.47	18.30	18.40	19,938
12 Mar 13	18.38500 -0.09	18.59	18.31	18.52	29,472
11 Mar 13	18.48000 -0.07	18.79	18.41	18.75	60,554
08 Mar 13	18.54500 +0.31	18.55	18.19	18.24	102,820
07 Mar 13	18.23500 +0.11	18.30	18.06	18.27	55,420
06 Mar 13	18.12000 -0.09	18.36	18.05	18.24	79,464
05 Mar 13	18.21000 +0.24	18.40	18.10	18.15	59,600
04 Mar 13	17.97000 +0.29	17.97	17.69	17.69	52,282
01 Mar 13	17.68000 -0.35	18.17	17.65	18.08	63,576
28 Feb 13	18.03500 +0.34	18.23	17.70	17.82	75,088
27 Feb 13	17.69000 -0.03	17.95	17.62	17.72	27,248
26 Feb 13	17.72500 -0.40	17.85	17.02	17.60	82,948
25 Feb 13	18.12000 +0.16	18.72	17.85	18.00	249,964
22 Feb 13	17.96000 +0.54	18.20	17.36	17.36	221,650
21 Feb 13	17.42000 -0.13	17.49	16.93	17.42	118,510
20 Feb 13	17.54500 +0.00	17.74	17.43	17.54	161,424
19 Feb 13	17.54000 +0.55	17.54	16.90	16.99	256,490
18 Feb 13	16.99000 +0.04	17.02	16.88	16.95	26,496
15 Feb 13	16.95000 +0.12	17.13	16.76	16.85	41,524
14 Feb 13	16.83000 -0.19	17.00	16.65	17.00	76,860
13 Feb 13	17.02000 +0.05	17.08	16.83	16.95	67,212
12 Feb 13	16.97500 -0.02	17.04	16.86	17.00	73,890
11 Feb 13	17.00000 -0.08	17.15	16.92	17.15	49,604
08 Feb 13	17.07500 +0.12	17.09	16.99	17.02	25,924
07 Feb 13	16.96000 +0.09	17.15	16.78	16.86	78,010
06 Feb 13	16.86500 -0.01	17.10	16.80	16.94	68,842
05 Feb 13	16.87000 +0.16	16.94	16.66	16.73	68,876
04 Feb 13	16.71500 -0.16	17.16	16.60	17.04	82,892
01 Feb 13	16.87000 +0.10	17.08	16.72	16.79	77,704
31 Jan 13	16.77500 -0.28	17.09	16.70	17.09	78,160
30 Jan 13	17.06000 +0.06	17.23	17.00	17.23	57,118
29 Jan 13	17.00000 -0.16	17.40	17.00	17.33	139,892
28 Jan 13	17.15500 -0.15	17.57	17.01	17.30	241,692
25 Jan 13	17.30500 +0.10	17.32	17.16	17.20	82,128
24 Jan 13	17.20500 +0.20	17.23	16.98	17.08	69,420
23 Jan 13	17.00500 +0.19	17.17	16.66	16.80	71,334
22 Jan 13	16.81500 -0.43	17.39	16.70	17.39	122,894
21 Jan 13	17.25000 +0.44	17.34	16.93	16.97	117,704
18 Jan 13	16.80500 -0.30	17.11	16.77	17.11	47,010
17 Jan 13	17.10000 +0.05	17.10	16.97	17.08	45,156
16 Jan 13	17.05000 +0.11	17.10	16.94	17.00	71,716
15 Jan 13	16.94000 -0.01	17.07	16.77	17.00	71,672
14 Jan 13	16.95000 +0.27	17.10	16.81	16.84	109,038
11 Jan 13	16.68500 -0.17	17.19	16.60	16.97	116,448
10 Jan 13	16.85500 +0.00	16.98	16.78	16.88	64,964
09 Jan 13	16.85500 +0.19	16.90	16.60	16.77	71,084
08 Jan 13	16.66000 -0.15	17.00	16.65	16.65	142,728
07 Jan 13	16.81000 +0.51	16.95	16.36	16.39	203,304
04 Jan 13	16.29500 +0.05	16.30	16.16	16.29	47,490
03 Jan 13	16.25000 +0.05	16.29	16.15	16.20	65,552
02 Jan 13	16.20000 +0.45	16.42	16.09	16.09	96,914
28 Dec 12	15.75000 +0.10	15.90	15.51	15.53	29,578
27 Dec 12	15.65000 -0.04	15.80	15.53	15.66	56,768
21 Dec 12	15.68500 -0.22	16.03	15.52	15.78	149,830
20 Dec 12	15.90500 +0.03	15.94	15.66	15.82	67,666
19 Dec 12	15.87000 +0.41	15.99	15.41	15.41	97,404
18 Dec 12	15.45500 -0.27	15.80	15.41	15.68	75,240
17 Dec 12	15.72000 -0.13	15.90	15.65	15.86	85,148
14 Dec 12	15.85000 -0.05	15.99	15.80	15.90	37,892
13 Dec 12	15.89500 -0.14	16.10	15.88	15.97	20,068
12 Dec 12	16.03000 +0.10	16.15	15.94	16.00	15,332
11 Dec 12	15.93500 -0.08	16.26	15.80	16.16	60,222
10 Dec 12	16.01500 -0.28	16.38	15.91	16.38	47,226
07 Dec 12	16.29000 +0.19	16.29	15.95	16.17	86,076
06 Dec 12	16.10500 +0.00	16.20	15.95	16.03	62,854
05 Dec 12	16.10000 +0.03	16.19	15.95	16.18	63,282
04 Dec 12	16.07000 +0.09	16.32	15.87	15.93	115,284
03 Dec 12	15.98000 +0.63	16.10	15.45	15.50	165,286
30 Nov 12	15.35000 +0.33	15.43	15.02	15.05	67,302
29 Nov 12	15.02500 +0.15	15.16	14.90	15.16	60,852
28 Nov 12	14.87000 -0.18	15.05	14.70	15.05	45,270
27 Nov 12	15.05000 +0.07	15.16	15.00	15.02	29,192
26 Nov 12	14.97500 -0.05	15.24	14.55	15.23	144,104
23 Nov 12	15.03000 +0.66	15.35	14.45	14.45	123,854
22 Nov 12	14.37000 +0.20	14.37	14.15	14.30	42,188
21 Nov 12	14.17000 -0.02	14.35	14.03	14.33	58,148
20 Nov 12	14.18500 +0.09	14.35	13.93	14.11	105,556
19 Nov 12	14.09500 +0.64	14.10	13.65	13.70	111,730
16 Nov 12	13.46000 -0.67	14.29	13.31	14.29	200,726
15 Nov 12	14.13000 -0.38	14.38	14.08	14.38	104,056
14 Nov 12	14.50500 -0.20	14.85	14.51	14.85	59,236
13 Nov 12	14.71000 +0.15	14.80	14.25	14.25	118,992
12 Nov 12	14.56000 -0.23	14.77	14.02	14.74	237,940
09 Nov 12	14.79500 -0.27	15.20	14.68	15.00	72,298
08 Nov 12	15.06500 -0.32	15.48	15.06	15.27	62,258
07 Nov 12	15.38500 +0.14	15.70	15.25	15.40	50,856
06 Nov 12	15.25000 -0.02	15.56	15.10	15.10	54,842
05 Nov 12	15.26500 -0.13	15.55	15.04	15.49	90,424
02 Nov 12	15.39000 -0.21	15.58	15.16	15.58	155,996
01 Nov 12	15.60000 -0.17	15.80	15.49	15.80	58,220
31 Oct 12	15.77500 +0.63	16.25	15.33	15.33	123,380
30 Oct 12	15.15000 +0.41	15.46	14.82	14.82	101,794
29 Oct 12	14.73500 +0.10	14.77	14.45	14.48	38,574
26 Oct 12	14.63500 -0.34	14.95	14.22	14.80	123,448
25 Oct 12	14.97000 -0.04	15.21	14.90	14.91	36,918
24 Oct 12	15.01000 +0.11	15.10	14.61	15.03	114,760
23 Oct 12	14.90500 -0.50	15.40	14.90	15.40	89,368
22 Oct 12	15.40500 -0.01	15.48	15.18	15.39	78,586
19 Oct 12	15.41500 -0.08	15.61	15.40	15.48	45,134
18 Oct 12	15.49500 +0.00	15.60	15.40	15.58	39,824
17 Oct 12	15.49500 +0.27	15.62	14.86	15.15	199,010
16 Oct 12	15.22000 -0.58	15.78	15.13	15.78	160,798
15 Oct 12	15.80000 +0.10	15.85	15.60	15.71	59,454
12 Oct 12	15.70000 -0.02	15.87	15.51	15.77	112,314
11 Oct 12	15.71500 -0.14	15.90	15.10	15.88	321,730
10 Oct 12	15.85500 -0.85	16.68	15.80	16.58	146,248
09 Oct 12	16.70000 +0.16	16.78	16.50	16.57	57,818
08 Oct 12	16.54000 -0.26	16.80	16.50	16.80	85,016
05 Oct 12	16.80000 +0.02	16.80	16.70	16.80	71,448
04 Oct 12	16.77500 +0.17	16.80	16.55	16.68	52,088
03 Oct 12	16.60000 -0.08	16.70	16.55	16.55	28,960
02 Oct 12	16.68500 -0.06	16.79	16.52	16.77	85,420
01 Oct 12	16.74000 +0.22	17.00	16.59	16.75	175,202
28 Sep 12	16.52000 +0.75	16.74	16.20	16.20	268,072
27 Sep 12	15.77000 +0.09	15.98	15.31	15.76	112,068
26 Sep 12	15.68000 -0.77	16.35	15.67	16.35	129,506
25 Sep 12	16.45000 +0.26	16.56	16.01	16.48	202,386
24 Sep 12	16.19500 +0.64	16.30	15.65	15.68	309,508
21 Sep 12	15.55000 -0.18	15.94	15.33	15.81	365,104
20 Sep 12	15.72500 +0.13	15.81	15.36	15.58	137,996
19 Sep 12	15.59500 +0.30	15.65	15.22	15.46	141,430
18 Sep 12	15.30000 +0.18	15.30	14.90	15.15	119,554
17 Sep 12	15.12000 +0.28	15.45	14.78	14.84	111,470
14 Sep 12	14.84000 +0.10	15.00	14.74	14.98	50,854
13 Sep 12	14.74000 -0.10	14.90	14.45	14.89	47,678
12 Sep 12	14.83500 +0.27	15.14	14.60	14.70	81,484
11 Sep 12	14.57000 -0.27	14.81	14.56	14.78	91,480
10 Sep 12	14.83500 +0.77	14.90	14.10	14.10	161,220
07 Sep 12	14.06500 -0.08	14.27	13.94	14.20	65,220
06 Sep 12	14.14500 +0.17	14.36	14.10	14.10	179,306
05 Sep 12	13.98000 -0.36	14.40	13.69	14.29	144,906
04 Sep 12	14.33500 -0.13	14.47	14.20	14.47	38,564
03 Sep 12	14.46500 +0.09	14.47	14.20	14.30	30,212
31 Aug 12	14.38000 +0.03	14.44	14.22	14.40	36,992
30 Aug 12	14.34500 +0.06	14.46	14.21	14.23	32,850
29 Aug 12	14.28500 -0.17	14.54	14.23	14.54	43,526
28 Aug 12	14.45500 -0.19	14.70	14.23	14.70	66,566
27 Aug 12	14.65000 +0.51	14.65	14.15	14.20	77,424
24 Aug 12	14.14000 +0.19	14.20	13.85	13.89	55,492
23 Aug 12	13.95000 -0.36	14.70	13.83	14.36	143,056
22 Aug 12	14.31500 -0.10	14.45	14.12	14.45	95,034
21 Aug 12	14.41000 +0.11	14.45	14.30	14.30	86,242
20 Aug 12	14.30000 +0.28	14.40	14.10	14.19	143,108
17 Aug 12	14.02500 +0.11	14.18	13.81	13.90	150,370
16 Aug 12	13.91000 +0.23	14.08	13.55	13.68	171,360
15 Aug 12	13.67500 +0.34	13.68	13.35	13.48	210,472
14 Aug 12	13.33500 +0.40	13.44	13.16	13.16	287,466
13 Aug 12	12.93500 +0.08	13.10	12.86	12.91	32,024
10 Aug 12	12.85500 -0.22	13.10	12.80	12.89	56,034
09 Aug 12	13.07500 +0.18	13.08	12.79	12.87	52,778
08 Aug 12	12.89000 +0.06	12.90	12.69	12.89	13,006
07 Aug 12	12.83500 -0.06	12.90	12.80	12.86	12,420
06 Aug 12	12.89500 -0.09	12.99	12.80	12.99	26,710
03 Aug 12	12.99000 +0.47	12.99	12.66	12.66	25,972
02 Aug 12	12.52000 -0.09	12.69	12.41	12.69	8,764
01 Aug 12	12.61500 -0.11	12.82	12.50	12.81	17,710
31 Jul 12	12.72500 -0.07	12.96	12.65	12.80	69,204
30 Jul 12	12.80000 +0.14	12.94	12.56	12.83	101,788
27 Jul 12	12.66500 +0.06	12.85	12.55	12.77	63,140
26 Jul 12	12.60000 +0.00	12.80	12.45	12.60	75,384
25 Jul 12	12.60000 +0.48	12.60	12.06	12.11	39,096
24 Jul 12	12.12000 -0.27	12.39	12.10	12.35	25,432
23 Jul 12	12.39000 -0.38	12.79	12.05	12.70	58,588
20 Jul 12	12.76500 -0.03	12.90	12.70	12.74	40,970
19 Jul 12	12.80000 +0.07	12.90	12.61	12.80	57,468
18 Jul 12	12.72500 +0.06	13.00	12.52	12.78	79,372
17 Jul 12	12.67000 +0.05	13.01	12.55	12.66	181,012
16 Jul 12	12.62000 +0.12	12.80	12.39	12.39	74,960
13 Jul 12	12.50000 +0.35	12.50	12.16	12.17	89,298
12 Jul 12	12.15000 -0.15	12.28	12.10	12.20	14,750
11 Jul 12	12.30000 +0.26	12.38	12.00	12.00	60,724
10 Jul 12	12.04000 +0.11	12.04	11.77	12.00	28,758
09 Jul 12	11.92500 -0.11	12.05	11.86	12.05	7,448
06 Jul 12	12.04000 -0.05	12.30	11.85	12.30	44,742
05 Jul 12	12.08500 -0.41	12.61	11.80	12.50	62,572
04 Jul 12	12.50000 -0.30	12.82	12.13	12.80	56,050
03 Jul 12	12.80000 +0.27	12.86	12.56	12.70	25,978
02 Jul 12	12.53000 +0.29	12.60	12.29	12.29	20,172
29 Jun 12	12.24000 +0.73	12.24	11.73	11.73	48,226
28 Jun 12	11.50500 -0.49	12.06	11.50	12.00	26,872
27 Jun 12	12.00000 +0.15	12.01	11.89	12.01	3,546
26 Jun 12	11.85000 -0.21	12.02	11.85	12.02	25,746
25 Jun 12	12.06000 -0.32	12.38	11.85	12.38	37,794
22 Jun 12	12.38000 -0.12	12.40	11.94	12.39	73,850
21 Jun 12	12.50000 +0.03	12.75	12.40	12.44	45,554
20 Jun 12	12.46500 +0.11	12.47	12.24	12.29	19,934
19 Jun 12	12.35000 +0.42	12.35	11.53	11.90	133,956
18 Jun 12	11.93000 +0.77	12.06	11.30	11.30	74,644
15 Jun 12	11.16500 -0.12	11.40	11.09	11.40	50,004
14 Jun 12	11.28500 +0.03	11.38	11.18	11.18	34,608
13 Jun 12	11.25000 +0.27	11.35	11.00	11.00	61,900
12 Jun 12	10.98000 -0.29	11.35	10.85	11.21	62,536
11 Jun 12	11.27000 -0.13	11.66	11.23	11.41	70,474
08 Jun 12	11.40500 +0.18	11.40	11.10	11.18	42,516
07 Jun 12	11.23000 -0.08	11.27	10.99	11.27	50,810
06 Jun 12	11.31000 +0.71	11.35	10.70	10.70	113,286
05 Jun 12	10.60500 -0.50	11.27	10.55	11.20	124,438
04 Jun 12	11.10000 -0.61	11.47	11.00	11.47	116,928
01 Jun 12	11.71500 -1.07	12.39	11.56	12.22	109,178
31 May 12	12.79000 -0.11	13.03	12.65	12.85	53,962
30 May 12	12.89500 -0.06	13.00	12.77	12.94	70,130
29 May 12	12.96000 -0.04	13.11	12.91	13.09	48,066
28 May 12	13.00000 +0.02	13.16	12.82	12.83	80,476
25 May 12	12.98000 -0.27	13.34	12.93	13.27	97,588
24 May 12	13.25000 -0.05	13.55	13.12	13.34	185,192
23 May 12	13.30000 +0.01	13.42	13.13	13.13	105,392
22 May 12	13.29000 +0.09	13.35	13.15	13.19	78,428
21 May 12	13.20000 +0.20	13.20	13.00	13.00	64,666
18 May 12	13.00000 -0.16	13.25	13.00	13.01	97,766
17 May 12	13.16000 +0.00	13.28	13.14	13.28	42,022
16 May 12	13.16000 -0.30	13.40	13.08	13.39	92,156
15 May 12	13.45500 +0.41	13.45	12.50	13.00	157,856
14 May 12	13.04000 -0.11	13.20	13.00	13.00	44,226
11 May 12	13.15000 -0.27	13.31	13.00	13.29	77,766
10 May 12	13.41500 -0.19	13.80	13.18	13.69	113,472
09 May 12	13.60000 +0.10	13.80	13.45	13.45	108,712
08 May 12	13.50000 +0.15	13.69	13.13	13.13	114,888
07 May 12	13.35000 +0.06	13.41	12.51	12.85	128,534
04 May 12	13.29000 +0.04	13.35	13.00	13.19	77,084
03 May 12	13.25000 -0.25	13.50	13.19	13.50	124,216
02 May 12	13.50000 +0.15	13.50	13.15	13.35	86,172
30 Apr 12	13.35000 +0.26	13.39	13.10	13.19	102,428
27 Apr 12	13.09500 +0.19	13.16	12.70	12.70	121,794
26 Apr 12	12.91000 +0.66	12.91	12.32	12.32	143,104
25 Apr 12	12.25000 +0.38	12.30	11.90	11.90	62,728
24 Apr 12	11.87000 +0.03	12.00	11.70	11.91	21,968
23 Apr 12	11.83500 -0.32	12.25	11.66	12.16	60,328
20 Apr 12	12.16000 -0.04	12.26	12.11	12.15	13,202
19 Apr 12	12.20000 +0.21	12.43	12.02	12.02	43,162
18 Apr 12	11.99000 -0.38	12.48	11.86	12.48	42,102
17 Apr 12	12.36500 +0.01	12.65	12.17	12.27	74,912
16 Apr 12	12.35000 +0.07	12.43	12.11	12.30	33,230
13 Apr 12	12.28500 -0.41	12.74	12.15	12.74	87,850
12 Apr 12	12.70000 +0.80	12.80	11.98	11.98	124,174
11 Apr 12	11.90000 +0.00	11.98	11.86	11.86	28,356
10 Apr 12	11.90000 -0.04	11.98	11.73	11.98	39,102
05 Apr 12	11.93500 +0.14	12.12	11.42	11.99	114,814
04 Apr 12	11.80000 -0.32	12.07	11.74	12.07	88,046
03 Apr 12	12.12000 +0.01	12.16	11.90	12.06	39,346
02 Apr 12	12.11000 +0.45	12.11	11.75	11.88	80,262
30 Mar 12	11.66000 +0.31	11.86	11.59	11.75	46,948
29 Mar 12	11.35500 -0.05	11.70	11.34	11.38	78,068
28 Mar 12	11.40000 -0.41	12.00	11.40	11.98	61,814
27 Mar 12	11.80500 -0.44	12.45	11.80	12.30	139,510
26 Mar 12	12.25000 +0.00	12.30	11.75	12.26	93,752
23 Mar 12	12.25000 +0.07	12.29	11.71	12.15	72,642
22 Mar 12	12.18000 +0.35	12.30	11.73	12.00	117,112
21 Mar 12	11.83000 +0.80	11.83	11.03	11.04	125,350
20 Mar 12	11.03500 +0.16	11.14	10.79	10.79	54,070
19 Mar 12	10.87000 -0.08	11.15	10.87	11.00	42,784
16 Mar 12	10.95000 -0.12	11.15	10.95	11.15	29,616
15 Mar 12	11.07000 +0.12	11.14	10.96	10.99	28,966
14 Mar 12	10.95000 +0.15	10.98	10.61	10.90	33,168
13 Mar 12	10.80000 +0.27	10.90	10.66	10.85	20,678
12 Mar 12	10.53000 -0.01	10.80	10.45	10.55	31,374
09 Mar 12	10.53500 -0.07	10.65	10.40	10.61	38,662
08 Mar 12	10.60500 +0.31	10.60	10.40	10.45	31,086
07 Mar 12	10.29000 +0.01	10.37	10.20	10.28	14,764
06 Mar 12	10.28000 -0.24	10.50	10.11	10.42	93,896
05 Mar 12	10.52000 -0.43	11.09	10.50	11.01	105,504
02 Mar 12	10.95000 +0.43	11.01	10.65	10.65	49,714
01 Mar 12	10.52500 -0.10	10.74	10.50	10.56	66,770
29 Feb 12	10.62500 +0.02	11.06	10.40	10.63	118,234
28 Feb 12	10.60000 -0.05	10.70	10.58	10.58	33,956
27 Feb 12	10.65000 -0.28	10.89	10.58	10.80	151,438
24 Feb 12	10.93000 -0.08	11.17	10.84	11.05	42,498
23 Feb 12	11.01000 +0.05	11.13	10.88	10.95	60,602
22 Feb 12	10.96500 +0.03	10.99	10.86	10.95	20,216
21 Feb 12	10.94000 -0.46	11.49	10.92	11.31	99,398
20 Feb 12	11.40000 +0.11	11.77	11.34	11.41	58,540
17 Feb 12	11.29000 +0.19	11.39	11.15	11.21	45,778
16 Feb 12	11.09500 +0.02	11.15	10.81	11.11	40,326
15 Feb 12	11.07500 +0.07	11.35	11.05	11.10	64,446
14 Feb 12	11.00000 -0.13	11.29	10.93	11.24	48,864
13 Feb 12	11.13000 +0.23	11.42	10.95	10.99	106,772
10 Feb 12	10.90000 +0.12	11.14	10.70	10.95	61,400
09 Feb 12	10.78000 +0.06	11.27	10.73	10.74	76,100
08 Feb 12	10.72000 -0.09	10.98	10.65	10.88	22,084
07 Feb 12	10.80500 -0.01	10.98	10.50	10.90	40,622
06 Feb 12	10.81500 -0.07	11.15	10.81	10.92	74,488
03 Feb 12	10.88000 +0.22	10.89	10.60	10.67	34,514
02 Feb 12	10.66000 +0.30	10.99	10.47	10.47	132,432
01 Feb 12	10.36000 +0.35	10.40	10.10	10.10	110,866
31 Jan 12	10.01000 +0.01	10.55	10.01	10.11	158,712
30 Jan 12	9.99800 -0.23	10.38	10.00	10.05	37,988
27 Jan 12	10.23000 +0.38	10.50	9.80	9.86	142,648
26 Jan 12	9.85000 +0.20	9.90	9.65	9.65	267,308
25 Jan 12	9.65000 +0.00	9.78	9.65	9.66	24,454
24 Jan 12	9.65000 -0.35	9.99	9.56	9.99	54,774
23 Jan 12	10.00000 +0.00	10.27	9.91	10.09	60,404
20 Jan 12	10.00000 +0.09	10.07	9.81	9.87	14,928
19 Jan 12	9.91000 -0.09	10.40	9.87	10.11	67,692
18 Jan 12	10.00000 +0.18	10.17	9.85	9.85	44,440
17 Jan 12	9.82300 +0.12	10.29	9.80	9.80	82,590
16 Jan 12	9.70200 -0.05	9.99	9.70	9.98	29,482
13 Jan 12	9.75000 +0.05	9.86	9.46	9.74	40,908
12 Jan 12	9.70000 +0.18	10.24	9.51	9.51	189,906
11 Jan 12	9.52000 -0.30	10.01	9.52	9.99	41,426
10 Jan 12	9.82500 -0.13	10.11	9.81	9.95	30,182
09 Jan 12	9.95000 +0.01	10.00	9.80	9.94	47,940
06 Jan 12	9.93500 +0.20	9.94	9.70	9.70	29,856
05 Jan 12	9.74000 +0.25	9.74	9.38	9.44	25,176
04 Jan 12	9.49000 -0.20	9.62	9.30	9.61	43,350
03 Jan 12	9.69000 -0.31	10.09	9.54	10.00	44,126
02 Jan 12	10.00000 +0.51	10.05	9.61	9.63	39,924
30 Dec 11	9.49000 -0.01	9.60	9.15	9.60	44,244
29 Dec 11	9.50000 +0.30	9.50	9.12	9.35	94,234
28 Dec 11	9.20000 +0.13	9.28	9.02	9.12	68,248
27 Dec 11	9.07500 -0.07	9.19	8.95	9.15	25,876
23 Dec 11	9.15000 +0.49	9.19	8.86	8.91	79,818
22 Dec 11	8.66000 +0.64	8.80	8.06	8.26	165,364
21 Dec 11	8.02000 -0.24	8.38	8.02	8.31	29,864
20 Dec 11	8.26000 +0.28	8.36	7.85	8.00	48,416
19 Dec 11	7.98500 +0.05	8.10	7.95	7.95	5,478
16 Dec 11	7.94000 +0.11	8.10	7.83	7.83	12,866
15 Dec 11	7.83000 +0.23	7.90	7.63	7.63	21,058
14 Dec 11	7.60000 -0.28	7.90	7.55	7.89	46,168
13 Dec 11	7.88000 +0.01	8.08	7.88	8.00	20,172
12 Dec 11	7.87500 -0.27	8.04	7.78	7.90	39,688
09 Dec 11	8.14000 +0.24	8.15	7.82	7.82	66,418
08 Dec 11	7.90000 -0.05	8.14	7.90	8.01	57,592
07 Dec 11	7.95000 -0.36	8.60	7.74	8.45	155,654
06 Dec 11	8.31100 -0.39	8.72	8.30	8.71	57,524
05 Dec 11	8.70000 -0.24	9.00	8.54	8.99	34,528
02 Dec 11	8.94500 -0.03	9.05	8.94	9.05	17,548
01 Dec 11	8.98000 -0.22	9.21	8.90	9.20	17,718
30 Nov 11	9.20000 +0.15	9.44	8.79	8.99	27,174
29 Nov 11	9.05000 +0.70	9.14	8.28	8.28	107,828
28 Nov 11	8.35000 -0.08	8.55	8.20	8.30	252,982
25 Nov 11	8.42800 -0.12	8.52	8.06	8.52	28,868
24 Nov 11	8.55000 -0.12	8.75	8.50	8.50	11,550
23 Nov 11	8.67000 -0.04	8.71	8.50	8.71	14,254
22 Nov 11	8.70900 +0.25	8.77	8.45	8.45	14,130
21 Nov 11	8.45500 -0.27	8.74	8.30	8.74	51,458
18 Nov 11	8.72000 +0.01	8.90	8.70	8.72	14,422
17 Nov 11	8.71200 -0.49	9.10	8.71	9.10	30,050
16 Nov 11	9.20000 -0.28	9.55	9.10	9.48	33,494
15 Nov 11	9.48500 -0.26	9.69	9.48	9.60	11,216
14 Nov 11	9.74000 -0.16	10.10	9.74	10.00	22,820
11 Nov 11	9.90000 -0.10	10.10	9.68	10.02	59,080
10 Nov 11	10.00000 -0.09	10.19	9.90	10.19	4,100
09 Nov 11	10.09000 +0.05	10.26	10.00	10.10	14,444
08 Nov 11	10.04500 +0.07	10.15	9.81	9.81	3,884
07 Nov 11	9.98000 -0.04	9.98	9.69	9.73	8,748
04 Nov 11	10.02000 +0.17	10.28	9.72	9.85	22,656
03 Nov 11	9.85000 +0.38	10.05	9.26	9.26	33,488
02 Nov 11	9.47500 -0.15	10.09	9.24	9.80	37,784
01 Nov 11	9.62500 -0.60	10.17	9.21	10.05	85,512
31 Oct 11	10.22000 -0.10	10.54	10.22	10.24	15,286
28 Oct 11	10.32500 -0.09	10.60	10.27	10.43	8,994
27 Oct 11	10.41000 +0.15	10.71	10.27	10.71	13,740
26 Oct 11	10.25500 +0.01	10.29	10.18	10.26	8,086
25 Oct 11	10.25000 -0.29	10.65	10.23	10.25	30,610
24 Oct 11	10.54000 +0.49	10.68	10.00	10.07	54,976
21 Oct 11	10.04500 +0.08	10.09	9.81	9.81	15,556
20 Oct 11	9.96100 -0.04	10.00	9.81	10.00	5,784
19 Oct 11	10.00000 +0.00	10.00	9.90	10.00	8,054
18 Oct 11	10.00000 +0.07	10.05	9.88	10.05	8,146
17 Oct 11	9.93000 -0.13	10.06	9.80	10.06	13,842
14 Oct 11	10.06500 +0.20	10.06	9.90	9.90	4,724
13 Oct 11	9.86500 -0.26	10.06	9.80	10.00	12,260
12 Oct 11	10.12000 +0.11	10.16	9.62	9.80	18,308
11 Oct 11	10.00500 -0.16	10.20	9.88	10.20	6,098
10 Oct 11	10.17000 +0.14	10.29	9.80	10.00	21,724
07 Oct 11	10.03500 -0.16	10.19	9.86	9.90	34,452
06 Oct 11	10.20000 +0.66	10.20	9.10	9.50	81,304
05 Oct 11	9.54400 +0.85	9.59	8.58	8.58	21,542
04 Oct 11	8.69500 -0.13	8.90	8.41	8.90	29,174
03 Oct 11	8.82500 -0.49	9.25	8.82	9.25	8,004
30 Sep 11	9.31000 +0.06	9.36	9.02	9.30	35,904
29 Sep 11	9.25300 +0.12	9.37	9.16	9.20	25,974
28 Sep 11	9.13500 +0.05	9.30	8.54	8.54	28,410
27 Sep 11	9.09000 +0.62	9.09	8.62	8.89	26,960
26 Sep 11	8.47000 +0.17	8.87	8.30	8.30	57,880
23 Sep 11	8.30000 -0.43	8.86	8.02	8.72	76,198
22 Sep 11	8.72500 -0.03	8.95	8.60	8.70	49,332
21 Sep 11	8.76000 -0.29	9.15	8.70	9.15	35,318
20 Sep 11	9.05000 +0.25	9.15	8.82	8.84	23,790
19 Sep 11	8.80000 -0.30	9.05	8.61	9.05	17,124
16 Sep 11	9.10500 +0.08	9.14	8.85	8.85	40,230
15 Sep 11	9.02000 +0.30	9.18	8.79	8.84	41,382
14 Sep 11	8.72000 +0.02	9.03	8.56	8.78	100,284
13 Sep 11	8.70000 -0.19	9.00	8.65	9.00	54,608
12 Sep 11	8.89200 -0.11	9.22	8.80	8.85	91,970
09 Sep 11	9.00000 -0.14	9.16	8.90	9.16	30,546
08 Sep 11	9.14000 +0.09	9.15	8.88	9.04	23,790
07 Sep 11	9.04600 +0.24	9.24	8.94	8.99	41,430
06 Sep 11	8.81000 -0.19	9.09	8.60	8.90	83,206
05 Sep 11	9.00000 -0.20	9.00	8.51	8.98	75,496
02 Sep 11	9.20000 -0.37	9.68	9.13	9.68	39,826
01 Sep 11	9.56900 -0.43	10.28	9.50	10.28	61,564
31 Aug 11	10.00000 +0.02	10.14	9.70	9.76	31,172
30 Aug 11	9.98000 +0.61	9.98	9.45	9.49	28,074
29 Aug 11	9.36500 +0.11	9.48	9.30	9.36	24,182
26 Aug 11	9.25000 +0.15	9.30	9.00	9.30	33,224
25 Aug 11	9.10000 +0.07	9.53	9.00	9.43	41,926
24 Aug 11	9.03500 +0.24	9.23	8.99	8.99	42,602
23 Aug 11	8.79100 +0.11	9.18	8.65	8.85	55,722
22 Aug 11	8.68000 +0.28	8.90	8.40	8.50	78,586
19 Aug 11	8.40000 -0.34	9.02	8.40	8.75	186,406
18 Aug 11	8.74400 -0.47	9.38	8.43	9.20	216,760
17 Aug 11	9.21400 +0.33	9.32	8.44	8.95	137,018
16 Aug 11	8.88000 -0.21	9.00	8.44	9.00	177,280
15 Aug 11	9.09000 -0.56	9.90	9.01	9.90	82,738
12 Aug 11	9.65000 -0.55	10.40	9.65	10.09	105,514
11 Aug 11	10.20000 +0.30	10.35	9.81	10.20	62,518
10 Aug 11	9.90000 +0.79	10.35	9.26	9.36	280,426
09 Aug 11	9.11000 -0.69	9.90	8.35	9.45	381,156
08 Aug 11	9.80000 -1.01	10.47	9.50	10.18	179,666
05 Aug 11	10.81500 +0.21	10.98	9.84	10.49	187,502
04 Aug 11	10.60000 -0.05	10.99	10.02	10.99	164,508
03 Aug 11	10.65000 +0.19	10.88	9.84	10.15	188,996
02 Aug 11	10.46000 -0.91	11.43	10.37	11.40	144,874
01 Aug 11	11.37000 -0.13	12.22	11.25	11.66	89,614
29 Jul 11	11.50000 -0.04	11.68	11.36	11.42	109,998
28 Jul 11	11.54000 -0.30	11.91	10.88	11.91	177,542
27 Jul 11	11.83500 -0.26	12.18	11.75	12.00	49,104
26 Jul 11	12.09000 -0.22	12.26	12.01	12.18	31,768
25 Jul 11	12.31500 -0.24	12.40	12.02	12.37	27,464
22 Jul 11	12.55000 +0.86	12.55	11.65	11.65	63,168
21 Jul 11	11.69500 -0.40	12.08	11.62	12.08	58,750
20 Jul 11	12.09500 -0.24	12.39	12.01	12.39	22,208
19 Jul 11	12.33500 +0.13	12.37	12.07	12.20	19,950
18 Jul 11	12.21000 +0.20	12.25	12.08	12.08	80,244
15 Jul 11	12.00500 +0.03	12.08	11.83	11.95	56,762
14 Jul 11	11.97000 -0.28	12.22	11.69	12.22	33,118
13 Jul 11	12.25000 -0.05	12.37	12.02	12.37	36,770
12 Jul 11	12.30000 -0.22	12.33	11.60	12.27	94,676
11 Jul 11	12.52000 -0.71	13.00	12.35	13.00	65,244
08 Jul 11	13.23000 -0.05	13.26	13.01	13.17	22,732
07 Jul 11	13.28000 +0.03	13.38	13.17	13.24	14,534
06 Jul 11	13.25000 +0.11	13.35	13.10	13.20	9,852
05 Jul 11	13.14000 +0.09	13.26	13.10	13.19	29,080
04 Jul 11	13.05000 -0.64	13.57	12.94	13.55	91,562
01 Jul 11	13.69000 +0.30	13.77	13.40	13.40	35,520
30 Jun 11	13.39000 +0.06	13.47	13.26	13.47	19,944
29 Jun 11	13.33500 +0.27	13.44	13.01	13.01	47,328
28 Jun 11	13.06000 +0.26	13.10	12.80	12.80	30,896
27 Jun 11	12.80000 +0.00	12.89	12.70	12.70	13,944
24 Jun 11	12.80000 +0.01	13.30	12.80	12.80	51,660
23 Jun 11	12.79500 -0.23	13.05	12.80	13.05	21,540
22 Jun 11	13.02000 +0.26	13.18	12.75	13.00	91,952
21 Jun 11	12.76500 +0.41	12.85	12.40	12.40	32,782
20 Jun 11	12.35000 -0.05	12.40	12.16	12.40	23,448
17 Jun 11	12.39500 -0.10	12.65	12.25	12.38	26,060
16 Jun 11	12.50000 -0.15	12.81	12.33	12.81	49,596
15 Jun 11	12.65500 +0.15	12.65	12.06	12.56	81,010
14 Jun 11	12.50000 +0.05	12.60	12.36	12.60	34,306
13 Jun 11	12.45000 +0.34	12.45	12.19	12.19	20,390
10 Jun 11	12.11000 -0.37	12.59	12.06	12.49	40,008
09 Jun 11	12.48000 -0.12	12.61	12.35	12.43	52,914
08 Jun 11	12.60000 -0.40	12.98	12.31	12.90	64,650
07 Jun 11	13.00000 -0.27	13.35	12.63	13.35	50,672
06 Jun 11	13.26500 -0.13	13.60	13.16	13.40	28,658
03 Jun 11	13.40000 +0.30	13.68	13.18	13.38	23,714
02 Jun 11	13.10500 -0.75	13.44	13.10	13.35	13,564
01 Jun 11	13.85000 -0.11	13.99	13.76	13.90	23,328
31 May 11	13.96000 +0.16	14.00	13.80	13.80	28,552
30 May 11	13.80000 +0.05	13.90	13.70	13.90	14,852
27 May 11	13.75500 -0.10	14.14	13.70	13.86	67,224
26 May 11	13.85000 -0.15	14.14	13.81	14.01	67,268
25 May 11	14.00000 +0.47	14.06	13.40	13.50	67,430
24 May 11	13.53500 +0.14	13.70	13.43	13.50	20,016
23 May 11	13.39500 -0.38	13.77	13.33	13.70	28,666
20 May 11	13.78000 -0.12	13.87	13.56	13.70	12,002
19 May 11	13.90000 +0.10	13.99	13.50	13.75	19,246
18 May 11	13.80000 +0.02	13.83	13.66	13.80	13,026
17 May 11	13.78000 -0.23	13.86	13.66	13.79	48,942
16 May 11	14.00500 -0.18	14.05	13.77	14.00	14,988
13 May 11	14.18000 +0.58	14.18	13.70	13.70	42,940
12 May 11	13.60000 -0.09	13.80	13.45	13.80	16,252
11 May 11	13.69000 -0.31	14.19	13.46	14.00	57,826
10 May 11	14.00000 +0.65	14.00	13.35	13.35	84,490
09 May 11	13.35000 -0.48	13.87	13.22	13.85	38,080
06 May 11	13.83500 +0.36	13.97	13.36	13.41	35,744
05 May 11	13.47000 -0.41	13.86	13.25	13.86	46,380
04 May 11	13.88000 -0.47	14.31	13.77	14.30	47,724
03 May 11	14.35000 -0.05	14.45	14.30	14.37	22,752
02 May 11	14.40000 -0.06	14.82	14.40	14.50	86,186
29 Apr 11	14.46000 +0.27	14.49	14.19	14.20	77,928
28 Apr 11	14.19000 +0.24	14.19	14.00	14.05	89,680
27 Apr 11	13.95000 +0.09	14.06	13.71	14.06	38,504
26 Apr 11	13.86500 -0.02	14.06	13.70	14.00	55,084
21 Apr 11	13.88500 +0.26	13.95	13.60	13.65	52,586
20 Apr 11	13.62500 +0.22	13.69	13.30	13.30	30,496
19 Apr 11	13.40500 +0.01	13.49	13.20	13.23	30,518
18 Apr 11	13.40000 -0.12	13.52	13.10	13.50	91,204
15 Apr 11	13.51500 -0.02	13.62	13.50	13.50	27,530
14 Apr 11	13.53500 -0.01	13.63	13.43	13.56	9,484
13 Apr 11	13.54000 +0.09	13.74	13.29	13.40	67,580
12 Apr 11	13.45000 -0.05	13.47	13.06	13.25	61,834
11 Apr 11	13.50000 -0.10	13.64	13.30	13.60	45,866
08 Apr 11	13.60000 +0.19	13.60	13.46	13.49	41,062
07 Apr 11	13.41000 -0.51	13.80	13.13	13.74	105,702
06 Apr 11	13.92000 +0.02	13.92	13.70	13.90	11,828
05 Apr 11	13.90000 -0.10	14.00	13.70	14.00	24,356
04 Apr 11	14.00000 -0.20	14.20	13.43	14.20	173,766
01 Apr 11	14.20000 +0.61	14.20	13.50	13.59	131,838
31 Mar 11	13.59000 +0.20	13.59	13.40	13.40	70,904
30 Mar 11	13.38500 -0.09	13.60	12.83	13.35	184,020
29 Mar 11	13.48000 +0.28	13.60	13.20	13.21	79,692
28 Mar 11	13.20000 +0.15	13.38	13.03	13.20	36,564
25 Mar 11	13.04500 -0.14	13.26	13.02	13.20	10,170
24 Mar 11	13.18000 +0.28	13.38	13.02	13.20	49,062
23 Mar 11	12.90000 -0.34	13.27	12.71	13.24	39,722
22 Mar 11	13.24000 -0.11	13.39	13.10	13.20	97,360
21 Mar 11	13.34500 +0.92	13.41	12.45	12.45	91,940
18 Mar 11	12.42500 -0.09	12.73	12.27	12.58	56,658
17 Mar 11	12.51500 +0.74	12.52	11.25	11.70	176,516
16 Mar 11	11.77000 -0.10	12.39	11.69	12.00	308,290
15 Mar 11	11.87000 -0.92	12.06	11.02	11.95	432,982
14 Mar 11	12.79000 -0.81	13.23	12.60	13.20	258,014
11 Mar 11	13.60500 -0.41	13.90	13.10	13.90	90,328
10 Mar 11	14.01000 -0.09	14.13	13.85	14.10	79,984
09 Mar 11	14.10000 +0.20	14.15	13.85	13.85	62,748
08 Mar 11	13.90000 +0.13	13.94	13.60	13.79	62,040
07 Mar 11	13.77000 +0.35	13.85	13.23	13.27	89,940
04 Mar 11	13.42000 +0.02	13.53	13.21	13.50	44,848
03 Mar 11	13.40000 +0.02	13.47	13.09	13.20	25,420
02 Mar 11	13.38000 -0.30	13.53	13.05	13.53	65,284
01 Mar 11	13.67500 +0.14	13.72	13.35	13.72	54,500
28 Feb 11	13.54000 +0.17	13.77	13.06	13.06	45,634
25 Feb 11	13.37000 +0.24	13.39	12.97	12.97	37,342
24 Feb 11	13.12500 +0.28	13.22	12.71	12.75	72,732
23 Feb 11	12.84000 -0.16	13.12	12.75	12.93	45,908
22 Feb 11	13.00000 -0.05	13.17	12.94	13.05	30,626
21 Feb 11	13.05000 -0.52	13.73	13.02	13.51	56,360
18 Feb 11	13.57000 +0.42	13.63	12.95	13.23	60,256
17 Feb 11	13.15000 -0.09	13.30	13.01	13.30	65,900
16 Feb 11	13.24000 +0.54	13.35	12.66	12.70	84,292
15 Feb 11	12.70000 -0.45	13.12	12.61	13.12	107,666
14 Feb 11	13.15000 -0.33	13.50	13.07	13.50	57,462
11 Feb 11	13.47500 -0.17	13.56	12.92	13.55	131,296
10 Feb 11	13.65000 -0.34	14.01	13.58	13.97	108,318
09 Feb 11	13.98500 -0.37	14.31	13.98	14.20	35,030
08 Feb 11	14.35000 +0.25	14.44	13.91	14.00	39,542
07 Feb 11	14.10000 +0.37	14.12	13.75	13.75	89,294
04 Feb 11	13.73000 -0.15	13.89	13.68	13.75	44,414
03 Feb 11	13.88000 -0.22	14.00	13.80	14.00	24,268
02 Feb 11	14.10000 +0.15	14.30	13.90	14.10	46,762
01 Feb 11	13.95000 -0.30	14.03	13.65	14.03	72,824
31 Jan 11	14.24500 -0.36	14.54	14.06	14.54	71,484
28 Jan 11	14.60000 -0.03	14.73	14.45	14.63	51,768
27 Jan 11	14.63500 +0.06	14.86	14.26	14.53	90,148
26 Jan 11	14.57500 +0.56	14.94	14.10	14.14	286,350
25 Jan 11	14.01000 +0.06	14.10	13.78	13.95	76,824
24 Jan 11	13.95000 -0.29	14.22	13.67	14.22	64,162
21 Jan 11	14.24000 +0.19	14.34	13.82	14.00	67,076
20 Jan 11	14.05000 -0.22	14.14	13.61	14.12	95,832
19 Jan 11	14.27000 -0.17	14.40	13.95	14.40	59,046
18 Jan 11	14.44000 +0.15	14.44	14.03	14.21	98,740
17 Jan 11	14.28500 +0.18	14.35	13.85	13.99	74,066
14 Jan 11	14.10000 -0.01	14.25	13.21	14.25	175,724
13 Jan 11	14.11000 +0.42	14.24	13.65	13.89	180,716
12 Jan 11	13.69000 +0.18	13.84	13.44	13.44	79,746
11 Jan 11	13.51000 +0.37	13.70	13.10	13.25	84,122
10 Jan 11	13.14000 -0.06	13.31	13.00	13.30	87,882
07 Jan 11	13.20000 +0.26	13.44	12.99	13.00	139,620
06 Jan 11	12.94000 +0.46	13.30	12.67	12.67	125,612
05 Jan 11	12.47500 -0.11	12.80	12.27	12.71	103,622
04 Jan 11	12.58500 +0.57	12.72	11.90	11.90	152,980
03 Jan 11	12.01000 -0.14	12.30	11.88	12.27	82,924
30 Dec 10	12.15000 -0.15	12.40	12.15	12.33	23,982
29 Dec 10	12.30000 +0.05	12.40	12.14	12.25	34,248
28 Dec 10	12.25000 +0.40	12.45	11.70	11.80	75,438
27 Dec 10	11.84500 -0.48	12.53	11.78	12.50	108,568
23 Dec 10	12.33000 +0.23	12.47	11.94	12.10	82,696
22 Dec 10	12.10000 -0.25	12.22	11.72	12.22	300,142
21 Dec 10	12.35000 -0.24	12.72	12.35	12.63	60,874
20 Dec 10	12.59500 +0.14	12.69	12.35	12.36	32,528
17 Dec 10	12.45500 -0.06	12.50	12.21	12.50	77,008
16 Dec 10	12.51000 -0.46	12.88	12.51	12.88	106,916
15 Dec 10	12.97000 -0.43	13.40	12.68	13.37	137,678
14 Dec 10	13.40500 -0.10	13.43	13.16	13.39	60,482
13 Dec 10	13.50000 -0.02	13.60	13.26	13.51	81,716
10 Dec 10	13.52500 -0.08	13.75	13.40	13.55	34,534
09 Dec 10	13.60000 +0.40	13.70	13.20	13.20	112,794
08 Dec 10	13.20000 -0.25	13.59	13.06	13.50	101,180
07 Dec 10	13.45000 -0.18	13.90	13.45	13.85	103,778
06 Dec 10	13.63000 +0.26	13.70	13.40	13.64	100,798
03 Dec 10	13.37000 +0.32	13.50	13.05	13.10	148,038
02 Dec 10	13.05000 +0.27	13.23	12.76	12.94	253,154
01 Dec 10	12.78500 +0.76	12.83	12.02	12.09	187,732
30 Nov 10	12.02000 -0.22	12.23	11.42	12.23	563,792
29 Nov 10	12.24000 -1.06	13.36	12.12	13.22	283,436
26 Nov 10	13.30000 -0.09	13.48	13.20	13.30	55,998
25 Nov 10	13.39000 +0.12	13.49	13.28	13.29	50,078
24 Nov 10	13.27000 +0.29	13.35	12.93	12.98	86,224
23 Nov 10	12.98000 -0.42	13.29	12.77	13.29	160,566
22 Nov 10	13.40000 -0.65	14.26	13.23	14.20	160,154
19 Nov 10	14.05000 +0.16	14.19	13.87	14.19	34,550
18 Nov 10	13.88500 +0.13	14.20	13.79	13.80	81,064
17 Nov 10	13.76000 +0.59	13.79	13.01	13.10	154,016
16 Nov 10	13.17000 -1.23	14.13	13.17	13.96	312,142
15 Nov 10	14.40000 +0.94	14.50	13.59	13.69	147,216
12 Nov 10	13.46000 +0.33	13.69	12.70	13.15	149,794
11 Nov 10	13.13000 +0.27	13.40	12.53	12.80	208,970
10 Nov 10	12.86000 -1.14	13.77	12.81	13.66	616,188
09 Nov 10	14.00000 -0.60	14.35	13.66	14.35	360,456
08 Nov 10	14.60000 -0.20	15.27	14.35	14.81	197,340
05 Nov 10	14.80000 +0.13	14.80	14.50	14.70	116,222
04 Nov 10	14.67500 +0.28	14.84	14.31	14.40	186,708
03 Nov 10	14.39500 +0.13	14.44	14.21	14.33	71,814
02 Nov 10	14.26500 +0.12	14.33	14.00	14.33	89,122
01 Nov 10	14.15000 +0.00	14.34	13.85	14.15	122,182
29 Oct 10	14.15000 +0.05	14.60	14.03	14.20	116,428
28 Oct 10	14.09500 +0.49	14.12	13.62	13.75	118,364
27 Oct 10	13.60000 +0.31	13.93	13.35	13.49	235,304
26 Oct 10	13.29000 +0.49	13.42	12.76	12.85	360,712
25 Oct 10	12.80000 +0.13	12.89	12.70	12.70	77,646
22 Oct 10	12.67000 +0.07	12.81	12.52	12.57	61,054
21 Oct 10	12.60500 +0.01	12.73	12.55	12.60	55,342
20 Oct 10	12.59500 +0.15	12.60	12.32	12.32	68,940
19 Oct 10	12.44500 +0.34	12.65	12.28	12.28	72,402
18 Oct 10	12.10000 +0.20	12.30	11.80	11.88	69,864
15 Oct 10	11.90000 -0.37	12.30	11.88	12.26	107,938
14 Oct 10	12.27000 -0.11	12.78	12.23	12.40	125,180
13 Oct 10	12.38000 +0.41	12.38	12.00	12.00	69,280
12 Oct 10	11.96500 +0.10	12.04	11.72	11.87	90,570
11 Oct 10	11.87000 +0.11	12.00	11.78	11.80	80,190
08 Oct 10	11.76000 +0.11	11.78	11.56	11.70	46,798
07 Oct 10	11.65000 +0.34	11.74	11.25	11.25	144,866
06 Oct 10	11.31500 +0.07	11.36	10.97	11.30	115,052
05 Oct 10	11.24500 +0.06	11.31	11.16	11.25	54,932
04 Oct 10	11.19000 -0.14	11.31	11.09	11.31	27,800
01 Oct 10	11.33000 +0.11	11.49	11.07	11.15	50,660
30 Sep 10	11.22000 +0.07	11.29	11.06	11.20	40,002
29 Sep 10	11.15500 -0.09	11.44	11.09	11.44	37,958
28 Sep 10	11.24500 -0.26	11.56	11.01	11.53	77,448
27 Sep 10	11.50000 +0.31	11.55	11.26	11.26	76,042
24 Sep 10	11.19500 +0.65	11.26	10.65	10.69	83,868
23 Sep 10	10.54000 +0.16	10.70	10.41	10.41	104,062
22 Sep 10	10.38000 -0.56	11.05	10.18	11.05	267,470
21 Sep 10	10.94000 -0.13	11.16	10.80	11.11	80,686
20 Sep 10	11.06500 -0.39	11.50	10.77	11.50	201,202
17 Sep 10	11.45000 -0.10	11.80	11.37	11.61	90,748
16 Sep 10	11.55000 -0.10	11.75	11.51	11.75	45,360
15 Sep 10	11.65000 +0.01	11.75	11.55	11.69	30,528
14 Sep 10	11.64000 +0.20	11.65	11.44	11.44	57,142
13 Sep 10	11.44000 -0.08	11.55	11.35	11.55	87,324
10 Sep 10	11.52000 +0.05	11.55	11.45	11.48	50,836
09 Sep 10	11.47000 +0.30	11.60	11.07	11.24	156,676
08 Sep 10	11.17500 +0.49	11.27	10.62	10.72	113,844
07 Sep 10	10.68000 +0.03	10.75	10.58	10.65	39,948
06 Sep 10	10.65000 -0.01	10.75	10.53	10.75	63,242
03 Sep 10	10.66000 +0.27	10.74	10.40	10.44	173,362
02 Sep 10	10.39000 +0.36	10.55	9.99	10.00	206,822
01 Sep 10	10.03500 +0.24	10.10	9.75	9.80	144,780
31 Aug 10	9.79900 +0.02	9.80	9.68	9.75	44,342
30 Aug 10	9.78000 +0.13	9.78	9.66	9.78	43,232
27 Aug 10	9.65000 -0.08	9.73	9.55	9.70	34,824
26 Aug 10	9.73300 +0.03	9.79	9.56	9.70	25,014
25 Aug 10	9.69900 +0.00	9.79	9.60	9.65	40,264
24 Aug 10	9.70000 -0.18	9.90	9.56	9.90	72,498
23 Aug 10	9.88400 +0.08	9.90	9.75	9.90	60,294
20 Aug 10	9.80000 -0.03	10.00	9.74	9.98	57,566
19 Aug 10	9.83500 -0.09	10.24	9.80	9.95	151,810
18 Aug 10	9.92000 -0.02	9.98	9.70	9.80	96,320
17 Aug 10	9.94000 +0.05	9.98	9.55	9.90	164,606
16 Aug 10	9.89000 +0.30	9.90	9.58	9.62	108,616
13 Aug 10	9.58900 +0.42	9.63	9.00	9.00	246,258
12 Aug 10	9.17000 +0.22	9.17	8.61	8.80	141,484
11 Aug 10	8.95000 -0.45	9.47	8.85	9.47	150,582
10 Aug 10	9.40000 -0.08	9.62	9.33	9.50	73,580
09 Aug 10	9.48000 +0.15	9.50	9.32	9.49	37,928
06 Aug 10	9.33000 +0.02	9.38	9.23	9.38	37,150
05 Aug 10	9.30900 +0.01	9.50	9.26	9.30	86,782
04 Aug 10	9.30200 -0.39	9.80	9.24	9.80	271,544
03 Aug 10	9.69500 +0.30	9.80	9.30	9.40	836,484
02 Aug 10	9.40000 +0.22	9.40	9.19	9.20	79,912
30 Jul 10	9.17800 +0.00	9.24	9.10	9.20	21,718
29 Jul 10	9.17800 +0.04	9.20	9.00	9.00	47,952
28 Jul 10	9.14000 +0.01	9.22	9.05	9.15	38,984
27 Jul 10	9.12900 -0.34	9.60	9.06	9.50	188,812
26 Jul 10	9.47000 +0.41	9.48	9.08	9.10	274,682
23 Jul 10	9.06500 +0.04	9.06	8.96	9.06	21,754
22 Jul 10	9.02100 -0.13	9.15	8.96	9.00	79,798
21 Jul 10	9.15000 +0.15	9.15	8.90	9.08	61,586
20 Jul 10	9.00100 +0.07	9.07	8.90	9.03	21,336
19 Jul 10	8.93000 +0.03	8.96	8.78	8.96	15,964
16 Jul 10	8.90000 -0.04	9.10	8.86	8.98	45,004
15 Jul 10	8.93800 -0.06	9.09	8.89	9.00	34,884
14 Jul 10	9.00000 -0.08	9.20	8.94	9.15	88,752
13 Jul 10	9.07800 -0.04	9.15	9.03	9.09	79,840
12 Jul 10	9.11900 +0.17	9.18	8.94	8.95	88,926
09 Jul 10	8.95000 +0.30	8.99	8.64	8.65	109,750
08 Jul 10	8.65400 +0.08	8.70	8.55	8.60	78,696
07 Jul 10	8.57100 -0.09	8.63	8.36	8.58	53,064
06 Jul 10	8.65600 +0.16	8.74	8.50	8.50	74,814
05 Jul 10	8.49300 +0.14	8.64	8.40	8.46	87,050
02 Jul 10	8.35000 +0.19	8.45	8.19	8.28	63,712
01 Jul 10	8.16000 -0.23	8.36	8.12	8.34	102,084
30 Jun 10	8.39000 -0.18	8.52	8.32	8.51	69,724
29 Jun 10	8.57000 -0.33	8.90	8.51	8.90	86,268
28 Jun 10	8.89500 -0.07	9.00	8.75	9.00	18,930
25 Jun 10	8.97000 +0.01	9.10	8.73	8.96	48,088
24 Jun 10	8.96000 -0.04	9.17	8.72	9.14	88,252
23 Jun 10	9.00000 -0.28	9.24	8.96	9.20	111,790
22 Jun 10	9.28000 -0.12	9.40	9.03	9.34	58,382
21 Jun 10	9.39900 +0.09	9.48	9.20	9.48	101,202
18 Jun 10	9.31000 +0.14	9.40	9.05	9.29	138,694
17 Jun 10	9.17000 -0.25	9.48	8.95	9.39	219,600
16 Jun 10	9.42000 -0.11	9.87	9.26	9.51	219,888
15 Jun 10	9.52600 +0.35	9.65	9.22	9.25	557,822
14 Jun 10	9.18000 +0.68	9.35	8.60	8.60	382,742
11 Jun 10	8.50000 +0.20	8.69	8.40	8.44	253,090
10 Jun 10	8.30000 +0.12	8.44	8.20	8.20	246,094
09 Jun 10	8.18000 +0.09	8.30	8.15	8.30	118,936
08 Jun 10	8.09000 -0.13	8.39	8.09	8.29	243,458
07 Jun 10	8.22000 +0.57	8.29	7.39	7.55	343,034
04 Jun 10	7.64800 -0.15	7.92	7.54	7.90	50,760
03 Jun 10	7.80000 +0.41	7.99	7.44	7.57	145,334
02 Jun 10	7.38800 -0.01	7.39	7.11	7.11	75,080
01 Jun 10	7.40000 -0.20	7.52	7.14	7.52	71,116
31 May 10	7.59900 +0.02	7.67	7.47	7.50	29,342
28 May 10	7.58100 +0.14	7.69	7.41	7.50	72,386
27 May 10	7.44000 +0.35	7.50	7.15	7.15	63,584
26 May 10	7.09000 +0.22	7.14	6.85	6.85	37,362
25 May 10	6.86900 -0.23	6.99	6.71	6.99	73,026
24 May 10	7.10000 +0.06	7.30	7.05	7.10	20,468
21 May 10	7.04100 +0.07	7.15	6.80	6.95	67,042
20 May 10	6.97000 -0.33	7.40	6.80	7.35	139,422
19 May 10	7.30000 -0.25	7.50	7.11	7.49	87,394
18 May 10	7.55000 +0.14	7.63	7.45	7.51	123,894
17 May 10	7.41000 -0.14	7.58	7.10	7.45	148,516
14 May 10	7.55500 -0.28	7.85	7.45	7.84	213,536
13 May 10	7.83200 -0.02	8.05	7.81	7.90	81,528
12 May 10	7.85100 +0.46	8.02	7.39	7.39	414,326
11 May 10	7.39000 +0.37	7.39	6.81	7.02	204,152
10 May 10	7.01900 +0.54	7.15	6.66	6.66	117,598
07 May 10	6.48000 -0.38	7.00	6.21	6.52	209,090
06 May 10	6.86000 +0.14	7.00	6.66	6.70	82,644
05 May 10	6.72000 -0.41	7.20	6.53	7.11	148,182
04 May 10	7.12500 -0.39	7.54	7.01	7.54	66,650
03 May 10	7.51900 +0.02	7.54	7.30	7.54	23,786
30 Apr 10	7.50000 -0.04	7.60	7.40	7.55	42,316
29 Apr 10	7.53900 +0.37	7.54	7.02	7.17	52,322
28 Apr 10	7.17000 -0.27	7.25	6.70	7.25	315,828
27 Apr 10	7.43700 -0.15	7.60	7.26	7.60	235,982
26 Apr 10	7.59000 +0.21	7.59	7.33	7.38	154,304
23 Apr 10	7.38000 +0.23	7.38	7.10	7.10	160,346
22 Apr 10	7.15000 +0.04	7.18	7.00	7.13	44,566
21 Apr 10	7.11000 -0.03	7.20	7.10	7.15	47,434
20 Apr 10	7.14000 +0.20	7.15	6.86	6.99	57,348
19 Apr 10	6.94000 +0.31	7.00	6.64	6.70	107,038
16 Apr 10	6.63000 +0.01	6.79	6.58	6.58	35,602
15 Apr 10	6.62000 -0.14	6.88	6.62	6.76	35,968
14 Apr 10	6.76000 -0.19	6.90	6.30	6.90	238,884
13 Apr 10	6.95000 -0.04	7.09	6.86	6.99	67,360
12 Apr 10	6.99000 -0.01	7.20	6.99	7.08	63,326
09 Apr 10	6.99500 -0.05	7.09	6.95	7.01	66,400
08 Apr 10	7.04900 -0.13	7.09	6.95	7.07	88,630
07 Apr 10	7.17800 +0.09	7.19	7.04	7.13	85,564
06 Apr 10	7.09000 +0.27	7.13	6.85	6.85	212,078
01 Apr 10	6.82000 +0.20	6.82	6.63	6.70	97,892
31 Mar 10	6.62000 +0.17	6.70	6.50	6.52	107,052
30 Mar 10	6.45000 +0.03	6.68	6.45	6.54	101,536
29 Mar 10	6.42000 -0.03	6.50	6.24	6.50	113,638
26 Mar 10	6.44500 +0.28	6.46	6.10	6.10	200,614
25 Mar 10	6.17000 +0.19	6.20	5.95	5.98	130,126
24 Mar 10	5.98000 +0.13	5.99	5.92	5.95	44,782
23 Mar 10	5.85000 +0.03	5.95	5.81	5.85	35,914
22 Mar 10	5.81900 -0.08	5.90	5.70	5.90	29,200
19 Mar 10	5.90000 -0.02	5.95	5.78	5.90	22,814
18 Mar 10	5.92000 +0.02	5.94	5.83	5.90	21,264
17 Mar 10	5.90000 +0.06	5.95	5.85	5.85	65,414
16 Mar 10	5.84000 +0.14	5.84	5.70	5.70	16,228
15 Mar 10	5.70000 -0.13	5.84	5.70	5.84	23,814
12 Mar 10	5.83000 -0.01	5.84	5.70	5.75	24,434
11 Mar 10	5.84000 +0.01	5.84	5.74	5.80	40,078
10 Mar 10	5.83500 -0.03	5.85	5.77	5.84	21,622
09 Mar 10	5.86000 -0.09	5.95	5.77	5.94	36,328
08 Mar 10	5.95000 +0.03	5.95	5.83	5.95	34,390
05 Mar 10	5.92000 +0.10	5.95	5.85	5.86	44,894
04 Mar 10	5.82000 -0.07	5.95	5.76	5.90	83,778
03 Mar 10	5.89100 -0.05	5.95	5.81	5.93	67,732
02 Mar 10	5.94000 +0.37	5.94	5.60	5.60	172,858
01 Mar 10	5.57000 +0.23	5.57	5.30	5.40	65,044
26 Feb 10	5.34000 +0.14	5.34	5.23	5.30	19,246
25 Feb 10	5.20000 +0.00	5.29	5.11	5.15	34,728
24 Feb 10	5.19900 -0.09	5.20	5.05	5.19	21,672
23 Feb 10	5.28500 -0.03	5.31	5.15	5.25	30,078
22 Feb 10	5.31000 -0.07	5.33	5.26	5.30	36,288
19 Feb 10	5.38000 +0.01	5.38	5.26	5.36	51,300
18 Feb 10	5.37000 -0.01	5.37	5.30	5.31	32,304
17 Feb 10	5.37900 +0.00	5.44	5.31	5.44	20,488
16 Feb 10	5.38000 +0.02	5.44	5.31	5.38	15,502
15 Feb 10	5.36000 +0.30	5.40	5.19	5.20	59,354
12 Feb 10	5.06000 -0.07	5.20	5.05	5.18	47,656
11 Feb 10	5.13000 +0.07	5.16	5.05	5.10	54,642
10 Feb 10	5.06000 +0.20	5.31	4.86	4.90	449,450
09 Feb 10	4.86000 +0.13	4.88	4.65	4.65	24,422
08 Feb 10	4.73000 +0.06	4.80	4.58	4.58	61,608
05 Feb 10	4.66900 -0.12	4.75	4.56	4.64	47,132
04 Feb 10	4.78800 -0.05	4.94	4.65	4.91	32,816
03 Feb 10	4.84000 +0.06	4.93	4.80	4.80	39,118
02 Feb 10	4.78000 +0.14	4.80	4.64	4.73	21,248
01 Feb 10	4.64000 -0.09	4.73	4.60	4.60	14,050
29 Jan 10	4.73000 +0.16	4.78	4.58	4.65	36,480
28 Jan 10	4.57100 -0.18	4.83	4.57	4.81	14,214
27 Jan 10	4.74900 +0.10	4.79	4.55	4.67	45,922
26 Jan 10	4.65000 -0.01	4.75	4.41	4.65	174,310
25 Jan 10	4.66000 -0.25	4.99	4.65	4.89	91,830
22 Jan 10	4.91000 +0.03	5.06	4.86	4.87	39,636
21 Jan 10	4.88000 -0.29	5.31	4.85	5.12	131,608
20 Jan 10	5.17000 -0.28	5.69	5.12	5.45	217,940
19 Jan 10	5.45000 +0.12	5.46	5.33	5.38	58,176
18 Jan 10	5.33000 +0.08	5.39	5.12	5.24	64,676
15 Jan 10	5.24800 -0.12	5.39	5.12	5.27	63,754
14 Jan 10	5.36900 +0.32	5.37	5.06	5.06	68,296
13 Jan 10	5.05000 -0.07	5.11	5.01	5.01	18,840
12 Jan 10	5.12000 +0.02	5.15	5.04	5.14	22,858
11 Jan 10	5.10000 -0.05	5.10	5.01	5.07	22,170
08 Jan 10	5.15000 -0.03	5.20	5.06	5.20	20,620
07 Jan 10	5.18000 +0.02	5.21	5.10	5.21	15,540
06 Jan 10	5.16400 +0.09	5.25	5.00	5.00	34,676
05 Jan 10	5.07000 +0.00	5.07	4.95	5.04	23,378
04 Jan 10	5.07000 +0.02	5.12	4.95	5.03	17,790
30 Dec 09	5.05000 +0.04	5.05	4.91	4.98	12,350
29 Dec 09	5.01000 +0.08	5.06	4.94	4.99	14,800
28 Dec 09	4.93000 +0.00	5.03	4.92	4.92	14,506

LPKF Laser & Electronics AG

Date	Close £	High £	Low £	Open £	Vol
23 Oct 26	10.60000 +0.05	10.95	10.45	10.55	148,328
22 Oct 26	10.55000 -0.95	11.20	10.50	11.15	183,474
21 Oct 26	11.50000 +0.35	11.60	11.20	11.35	128,294
20 Oct 26	11.15000 -0.35	11.30	10.85	11.30	197,753
19 Oct 26	11.50000 -0.50	12.15	11.45	11.90	187,938
16 Oct 26	12.00000 -0.10	12.65	11.80	12.55	304,248
15 Oct 26	12.10000 -0.90	12.45	11.75	12.45	345,040
14 Oct 26	13.00000 -0.30	13.45	12.95	13.35	210,657
13 Oct 26	13.30000 -0.55	13.80	13.10	13.75	172,830
12 Oct 26	13.85000 -0.35	14.15	13.80	14.15	149,159
09 Oct 26	14.20000 +0.15	14.85	14.05	14.30	233,646
08 Oct 26	14.05000 -0.90	14.85	14.05	14.85	210,209
07 Oct 26	14.95000 -1.30	16.00	14.95	16.00	229,548
06 Oct 26	16.25000 +0.25	17.00	16.10	16.20	182,215
05 Oct 26	16.00000 -1.00	17.20	15.80	17.05	241,839
02 Oct 26	17.00000 +0.95	17.25	16.35	16.45	277,947
01 Oct 26	16.05000 +0.70	16.70	15.35	15.50	376,966
30 Sep 26	15.35000 -0.40	16.80	13.40	16.10	899,379
29 Sep 26	15.75000 +1.25	16.00	14.50	14.60	225,674
28 Sep 26	14.50000 +0.20	14.90	14.20	14.25	138,758
25 Sep 26	14.30000 -0.20	14.70	14.15	14.70	171,378
24 Sep 26	14.50000 -1.30	15.80	14.00	15.80	440,809
23 Sep 26	15.80000 +1.45	17.35	14.15	14.30	624,288
22 Sep 26	14.35000 +0.65	14.60	13.25	13.50	266,385
21 Sep 26	13.70000 +1.35	13.70	12.45	12.45	182,898
18 Sep 26	12.35000 +0.05	12.75	12.30	12.40	99,107
17 Sep 26	12.30000 +0.25	12.70	12.05	12.15	115,949
16 Sep 26	12.05000 +0.45	12.25	11.80	11.80	104,604
15 Sep 26	11.60000 -0.25	11.95	11.50	11.95	111,997
14 Sep 26	11.85000 -1.05	12.50	11.50	12.50	239,799
11 Sep 26	12.90000 +0.00	13.15	12.75	12.90	110,863
10 Sep 26	12.90000 -0.30	13.30	12.70	13.20	116,560
09 Sep 26	13.20000 -0.35	13.65	13.10	13.50	147,638
08 Sep 26	13.55000 -0.15	13.65	13.35	13.60	159,314
07 Sep 26	13.70000 +0.40	14.10	13.40	13.50	142,221
04 Sep 26	13.30000 +0.30	13.65	13.10	13.10	190,961
03 Sep 26	13.00000 -0.10	13.40	12.95	13.00	158,633
02 Sep 26	13.10000 +0.10	13.30	12.85	12.85	133,224
01 Sep 26	13.00000 -0.30	13.40	12.90	13.25	108,345
31 Aug 26	13.30000 +0.10	13.50	12.95	13.05	117,489
28 Aug 26	13.20000 -0.60	13.90	13.10	13.90	171,387
27 Aug 26	13.80000 +0.60	14.00	13.50	13.55	163,604
26 Aug 26	13.20000 +0.25	13.35	12.80	12.95	99,046
25 Aug 26	12.95000 +0.30	13.30	12.85	12.90	116,635
24 Aug 26	12.65000 -0.40	13.30	12.50	13.00	202,977
21 Aug 26	13.05000 -0.30	13.70	13.05	13.50	124,153
20 Aug 26	13.35000 -0.35	13.85	13.35	13.70	90,075
19 Aug 26	13.70000 -0.15	14.10	13.30	13.90	188,348
18 Aug 26	13.85000 -1.20	14.65	13.70	14.60	271,008
17 Aug 26	15.05000 +0.00	15.40	14.85	15.35	75,662
14 Aug 26	15.05000 -0.65	15.45	14.45	15.00	250,711
13 Aug 26	15.70000 -0.75	16.70	15.70	16.70	122,301
12 Aug 26	16.45000 +0.85	17.25	15.80	15.80	191,018
11 Aug 26	15.60000 +0.00	15.85	15.60	15.75	86,751
10 Aug 26	15.60000 +0.30	16.10	15.25	15.25	131,252
07 Aug 26	15.30000 -0.05	15.70	15.05	15.30	119,629
06 Aug 26	15.35000 +0.20	15.40	14.65	14.95	80,823
05 Aug 26	15.15000 -0.30	15.75	14.80	15.50	132,618
04 Aug 26	15.45000 +1.00	15.90	14.75	14.75	171,540
03 Aug 26	14.45000 +0.20	14.70	13.65	14.35	107,671
31 Jul 26	14.25000 +0.05	15.30	14.25	15.20	226,207
30 Jul 26	14.20000 +0.65	14.85	13.55	13.60	183,923
29 Jul 26	13.55000 -0.05	14.35	13.15	13.15	164,246
28 Jul 26	13.60000 -1.15	14.20	13.15	14.20	256,140
27 Jul 26	14.75000 +1.00	15.25	14.30	15.15	299,335
24 Jul 26	13.75000 +0.30	15.30	12.50	12.90	465,789
23 Jul 26	13.45000 -3.45	17.05	12.95	15.50	737,301
22 Jul 26	16.90000 +0.20	16.90	16.00	16.20	133,860
21 Jul 26	16.70000 +1.85	16.80	15.05	15.05	208,191
20 Jul 26	14.85000 -0.15	15.25	14.75	15.15	91,453
17 Jul 26	15.00000 -1.10	15.50	14.40	15.15	446,239
16 Jul 26	16.10000 -0.90	17.00	15.85	16.80	156,287
15 Jul 26	17.00000 +0.10	17.80	16.95	17.15	150,902
14 Jul 26	16.90000 -0.25	17.35	16.65	16.85	128,931
13 Jul 26	17.15000 -0.25	17.40	16.60	16.80	146,978
10 Jul 26	17.40000 -0.35	17.75	17.05	17.55	102,561
09 Jul 26	17.75000 +1.15	17.95	17.05	17.40	242,721
08 Jul 26	16.60000 -0.55	17.50	16.25	17.00	346,715
07 Jul 26	17.15000 -2.45	18.85	17.00	18.85	682,308
06 Jul 26	19.60000 -0.50	20.10	18.65	19.90	220,235
03 Jul 26	20.10000 +0.90	20.40	19.15	19.60	295,969
02 Jul 26	19.20000 -2.20	21.10	18.90	20.80	262,195
01 Jul 26	21.40000 -0.40	22.10	20.60	21.50	180,335
30 Jun 26	21.80000 +0.80	22.00	20.90	21.70	140,049
29 Jun 26	21.00000 -0.10	22.10	20.50	21.80	163,984
26 Jun 26	21.10000 -1.80	22.10	20.40	22.10	422,380
25 Jun 26	22.90000 -2.10	26.60	22.30	26.50	339,404
24 Jun 26	25.00000 -1.80	27.30	24.70	26.50	193,246
23 Jun 26	26.80000 -1.30	27.00	24.90	27.00	314,089
22 Jun 26	28.10000 -1.40	30.80	25.50	30.00	543,315
19 Jun 26	29.50000 +3.50	30.30	25.80	26.10	523,592
18 Jun 26	26.00000 +0.40	26.30	23.60	25.90	244,785
17 Jun 26	25.60000 +3.50	26.80	22.60	22.60	480,247
16 Jun 26	22.10000 -0.70	24.70	22.10	23.00	291,170
15 Jun 26	22.80000 +0.00	24.00	21.60	23.80	270,132
12 Jun 26	22.80000 +1.70	23.40	20.20	21.50	233,105
11 Jun 26	21.10000 +2.40	22.30	18.70	18.80	491,253
10 Jun 26	18.70000 -0.55	19.55	18.15	18.85	310,312
09 Jun 26	19.25000 -1.85	21.60	18.95	21.50	276,436
08 Jun 26	21.10000 -0.20	22.70	20.20	20.20	299,553
05 Jun 26	21.30000 +0.30	22.00	20.60	21.00	394,266
04 Jun 26	21.00000 -0.90	21.40	19.95	21.30	304,888
03 Jun 26	21.90000 -2.00	24.40	21.40	24.10	328,976
02 Jun 26	23.90000 +3.10	24.30	21.40	21.50	586,699
01 Jun 26	20.80000 -1.30	22.80	20.20	22.80	352,565
29 May 26	22.10000 -1.80	24.50	21.20	23.90	334,252
28 May 26	23.90000 -0.70	25.30	23.50	24.60	267,154
27 May 26	24.60000 -3.40	28.30	23.80	28.30	473,360
26 May 26	28.00000 -2.00	29.40	26.30	29.00	415,439
25 May 26	30.00000 +5.20	30.00	25.50	25.50	573,217
22 May 26	24.80000 +3.30	25.00	21.90	22.60	456,492
21 May 26	21.50000 +0.90	21.90	20.80	21.50	230,963
20 May 26	20.60000 +1.10	21.00	19.65	19.65	350,632
19 May 26	19.50000 -2.30	21.60	18.45	21.30	685,716
18 May 26	21.80000 -0.40	24.10	21.20	21.80	461,439
15 May 26	22.20000 -2.10	23.00	21.40	22.80	490,864
14 May 26	24.30000 -0.50	25.80	23.90	25.10	176,048
13 May 26	24.80000 +1.70	25.90	23.60	24.50	406,470
12 May 26	23.10000 -4.80	26.70	22.70	26.30	768,866
11 May 26	27.90000 +1.10	29.90	25.70	27.00	897,394
08 May 26	26.80000 +2.30	26.80	23.10	24.20	581,470
07 May 26	24.50000 +1.10	25.00	22.80	23.50	704,004
06 May 26	23.40000 +0.20	25.30	21.70	24.00	784,279
05 May 26	23.20000 +2.10	23.20	19.30	20.60	554,705
04 May 26	21.10000 +4.55	21.10	17.90	18.00	1,025,079
30 Apr 26	16.55000 -2.30	18.60	16.10	17.70	1,100,000
29 Apr 26	18.85000 +2.90	20.00	17.10	17.15	1,512,145
28 Apr 26	15.95000 -0.20	16.75	14.90	16.35	527,245
27 Apr 26	16.15000 +0.50	17.65	15.45	16.55	804,592
24 Apr 26	15.65000 +0.95	15.85	14.65	14.70	464,233
23 Apr 26	14.70000 -0.75	15.85	13.95	15.40	530,472
22 Apr 26	15.45000 +0.95	18.10	15.25	15.30	1,419,350
21 Apr 26	14.50000 +2.20	14.80	13.35	13.90	1,271,195
20 Apr 26	12.30000 -0.45	13.75	11.10	11.30	1,065,937
17 Apr 26	12.75000 +1.45	14.00	11.50	11.50	1,474,525
16 Apr 26	11.30000 +1.05	11.30	10.00	10.15	452,604
15 Apr 26	10.25000 +0.05	10.30	8.98	10.05	366,565
14 Apr 26	10.20000 +0.32	10.85	9.60	10.00	517,771
13 Apr 26	9.88000 +2.28	9.88	7.70	7.70	1,078,445
10 Apr 26	7.60000 +0.18	7.66	7.38	7.40	39,426
09 Apr 26	7.42000 -0.26	7.58	7.22	7.58	27,789
08 Apr 26	7.68000 +0.20	7.80	7.34	7.56	113,195
07 Apr 26	7.48000 +0.79	7.48	6.68	6.72	95,821
02 Apr 26	6.69000 +0.04	6.73	6.41	6.64	28,310
01 Apr 26	6.65000 +0.32	6.67	6.43	6.49	28,944
31 Mar 26	6.33000 +0.15	6.45	6.14	6.17	68,638
30 Mar 26	6.18000 -0.23	6.40	6.03	6.40	62,496
27 Mar 26	6.41000 +0.14	6.45	6.08	6.35	81,570
26 Mar 26	6.27000 -0.45	6.36	5.83	6.29	177,450
25 Mar 26	6.72000 +0.60	6.72	6.19	6.20	58,947
24 Mar 26	6.12000 +0.05	6.12	5.97	6.07	37,538
23 Mar 26	6.07000 -0.19	6.20	5.83	5.96	92,458
20 Mar 26	6.26000 +0.08	6.34	6.21	6.21	16,153
19 Mar 26	6.18000 -0.28	6.47	6.17	6.40	31,074
18 Mar 26	6.46000 +0.02	6.59	6.42	6.52	38,606
17 Mar 26	6.44000 -0.23	6.82	6.39	6.82	43,102
16 Mar 26	6.67000 -0.19	6.86	6.64	6.82	38,897
13 Mar 26	6.86000 -0.14	6.98	6.84	6.98	34,058
12 Mar 26	7.00000 -0.12	7.13	6.94	7.09	21,178
11 Mar 26	7.12000 -0.06	7.25	7.07	7.14	27,181
10 Mar 26	7.18000 +0.08	7.26	7.10	7.19	18,989
09 Mar 26	7.10000 -0.06	7.10	6.95	6.98	46,233
06 Mar 26	7.16000 -0.24	7.41	7.12	7.41	50,084
05 Mar 26	7.40000 -0.10	7.53	7.35	7.50	56,319
04 Mar 26	7.50000 +0.35	7.50	7.07	7.15	74,274
03 Mar 26	7.15000 -0.12	7.31	6.95	7.31	79,513
02 Mar 26	7.27000 -0.13	7.30	7.00	7.17	80,402
27 Feb 26	7.40000 +0.00	7.45	7.25	7.41	42,739
26 Feb 26	7.40000 -0.05	7.50	7.30	7.45	46,895
25 Feb 26	7.45000 +0.05	7.50	7.30	7.37	32,819
24 Feb 26	7.40000 +0.02	7.64	7.30	7.46	52,451
23 Feb 26	7.38000 -0.05	7.45	7.27	7.37	29,904
20 Feb 26	7.43000 +0.12	7.50	7.20	7.34	24,486
19 Feb 26	7.31000 +0.08	7.46	7.23	7.29	34,168
18 Feb 26	7.23000 -0.26	7.46	7.18	7.40	38,381
17 Feb 26	7.49000 +0.04	7.54	7.38	7.51	30,813
16 Feb 26	7.45000 +0.03	7.70	7.38	7.57	86,878
13 Feb 26	7.42000 +0.14	7.54	7.11	7.25	59,468
12 Feb 26	7.28000 -0.57	7.85	7.11	7.84	83,905
11 Feb 26	7.85000 -0.12	7.92	7.70	7.90	66,652
10 Feb 26	7.97000 +0.17	8.05	7.70	7.79	175,945
09 Feb 26	7.80000 +0.53	7.92	7.30	7.37	68,252
06 Feb 26	7.27000 +0.00	7.40	7.12	7.13	31,347
05 Feb 26	7.27000 -0.25	7.54	7.16	7.46	72,001
04 Feb 26	7.52000 -0.15	7.71	7.43	7.68	44,983
03 Feb 26	7.67000 -0.03	7.82	7.63	7.76	37,936
02 Feb 26	7.70000 -0.11	7.98	7.70	7.80	57,415
30 Jan 26	7.81000 +0.33	7.84	7.56	7.60	43,253
29 Jan 26	7.48000 -0.01	7.53	7.40	7.52	38,368
28 Jan 26	7.49000 +0.27	7.67	7.18	7.25	98,989
27 Jan 26	7.22000 +0.17	7.40	6.97	7.05	94,096
26 Jan 26	7.05000 -0.09	7.13	7.00	7.13	20,582
23 Jan 26	7.14000 -0.20	7.36	7.01	7.36	65,069
22 Jan 26	7.34000 +0.35	7.38	7.10	7.12	58,860
21 Jan 26	6.99000 +0.17	7.18	6.75	6.83	74,372
20 Jan 26	6.82000 -0.04	6.88	6.70	6.88	22,994
19 Jan 26	6.86000 -0.20	7.00	6.62	7.00	77,369
16 Jan 26	7.06000 +0.29	7.06	6.73	6.79	60,150
15 Jan 26	6.77000 +0.22	6.89	6.55	6.57	45,407
14 Jan 26	6.55000 +0.11	6.69	6.35	6.35	35,870
13 Jan 26	6.44000 -0.14	6.70	6.42	6.61	103,985
12 Jan 26	6.58000 +0.41	6.58	6.05	6.10	90,355
09 Jan 26	6.17000 +0.15	6.19	6.02	6.02	14,020
08 Jan 26	6.02000 -0.14	6.19	5.98	6.16	48,387
07 Jan 26	6.16000 +0.04	6.21	6.05	6.15	66,903
06 Jan 26	6.12000 +0.08	6.20	6.04	6.04	59,016
05 Jan 26	6.04000 +0.09	6.35	5.95	6.27	128,573
02 Jan 26	5.95000 +0.36	6.06	5.58	5.58	61,090
30 Dec 25	5.59000 +0.15	5.69	5.40	5.42	56,255
29 Dec 25	5.44000 +0.03	5.45	5.35	5.39	76,711
23 Dec 25	5.41000 -0.01	5.47	5.39	5.39	42,077
22 Dec 25	5.42000 +0.07	5.49	5.35	5.36	74,344
19 Dec 25	5.35000 -0.16	5.47	5.35	5.46	119,071
18 Dec 25	5.51000 +0.03	5.51	5.45	5.49	19,008
17 Dec 25	5.48000 -0.01	5.53	5.45	5.47	13,487
16 Dec 25	5.49000 -0.02	5.57	5.46	5.51	28,132
15 Dec 25	5.51000 -0.02	5.62	5.51	5.57	22,989
12 Dec 25	5.53000 -0.03	5.71	5.52	5.62	35,762
11 Dec 25	5.56000 -0.03	5.64	5.50	5.50	8,475
10 Dec 25	5.59000 +0.04	5.62	5.51	5.53	13,042
09 Dec 25	5.55000 -0.03	5.68	5.55	5.60	40,723
08 Dec 25	5.58000 -0.12	5.79	5.57	5.79	12,515
05 Dec 25	5.70000 -0.04	5.79	5.66	5.78	16,366
04 Dec 25	5.74000 -0.07	5.90	5.70	5.80	26,280
03 Dec 25	5.81000 -0.01	5.93	5.64	5.72	27,142
02 Dec 25	5.82000 +0.10	5.84	5.75	5.78	12,171
01 Dec 25	5.72000 -0.22	5.97	5.60	5.97	28,833
28 Nov 25	5.94000 +0.16	5.97	5.80	5.80	45,086
27 Nov 25	5.78000 +0.09	5.82	5.68	5.68	38,076
26 Nov 25	5.69000 +0.11	5.71	5.57	5.66	36,556
25 Nov 25	5.58000 +0.09	5.63	5.43	5.63	45,047
24 Nov 25	5.49000 +0.08	5.55	5.40	5.40	20,363
21 Nov 25	5.41000 -0.04	5.51	5.36	5.36	22,106
20 Nov 25	5.45000 -0.04	5.57	5.45	5.50	19,879
19 Nov 25	5.49000 -0.04	5.59	5.49	5.53	12,571
18 Nov 25	5.53000 -0.07	5.66	5.48	5.55	25,396
17 Nov 25	5.60000 -0.08	5.79	5.59	5.68	41,448
14 Nov 25	5.68000 +0.03	5.75	5.61	5.65	48,909
13 Nov 25	5.65000 -0.08	5.83	5.63	5.83	45,079
12 Nov 25	5.73000 -0.06	5.83	5.70	5.70	18,392
11 Nov 25	5.79000 -0.05	5.93	5.78	5.86	54,635
10 Nov 25	5.84000 +0.03	6.00	5.84	5.86	23,595
07 Nov 25	5.81000 -0.12	6.06	5.70	5.99	49,508
06 Nov 25	5.93000 -0.08	6.06	5.87	6.06	54,473
05 Nov 25	6.01000 -0.13	6.17	5.71	6.11	199,621
04 Nov 25	6.14000 -0.64	6.75	6.06	6.75	112,990
03 Nov 25	6.78000 +0.18	6.86	6.60	6.65	40,923
31 Oct 25	6.60000 -0.39	6.96	6.60	6.96	58,946
30 Oct 25	6.99000 -0.16	7.24	6.77	7.16	92,491
29 Oct 25	7.15000 -0.03	7.25	7.13	7.25	40,241
28 Oct 25	7.18000 +0.08	7.22	7.08	7.08	58,473
27 Oct 25	7.10000 -0.04	7.20	7.05	7.20	29,604
24 Oct 25	7.14000 +0.01	7.19	7.12	7.15	46,726
23 Oct 25	7.13000 +0.25	7.19	6.96	6.97	75,034
22 Oct 25	6.88000 +0.00	6.94	6.82	6.85	19,265
21 Oct 25	6.88000 -0.02	6.92	6.83	6.90	23,814
20 Oct 25	6.90000 -0.09	7.00	6.85	6.93	31,798
17 Oct 25	6.99000 +0.00	7.09	6.91	6.99	62,910
16 Oct 25	6.99000 -0.01	7.02	6.96	6.99	8,707
15 Oct 25	7.00000 -0.01	7.19	6.97	7.19	21,992
14 Oct 25	7.01000 -0.01	7.10	6.98	7.09	31,211
13 Oct 25	7.02000 +0.00	7.10	7.00	7.01	23,801
10 Oct 25	7.02000 -0.10	7.20	7.02	7.08	20,169
09 Oct 25	7.12000 -0.08	7.28	7.06	7.26	15,842
08 Oct 25	7.20000 +0.05	7.21	7.06	7.06	21,727
07 Oct 25	7.15000 -0.08	7.28	7.07	7.28	75,306
06 Oct 25	7.23000 +0.02	7.28	7.18	7.28	43,984
03 Oct 25	7.21000 -0.01	7.46	7.20	7.23	34,072
02 Oct 25	7.22000 +0.26	7.36	7.01	7.04	59,139
01 Oct 25	6.96000 -0.15	7.14	6.95	7.14	25,481
30 Sep 25	7.11000 +0.15	7.23	7.00	7.02	53,681
29 Sep 25	6.96000 -0.02	7.14	6.95	6.96	27,762
26 Sep 25	6.98000 -0.01	7.08	6.92	6.95	19,129
25 Sep 25	6.99000 -0.06	7.10	6.91	7.05	10,442
24 Sep 25	7.05000 +0.03	7.15	6.98	7.04	12,597
23 Sep 25	7.02000 -0.01	7.10	6.90	7.04	20,830
22 Sep 25	7.03000 +0.09	7.08	6.96	7.03	9,262
19 Sep 25	6.94000 -0.18	7.12	6.94	7.12	33,326
18 Sep 25	7.12000 +0.09	7.15	7.00	7.03	26,099
17 Sep 25	7.03000 +0.07	7.07	6.87	7.00	49,342
16 Sep 25	6.96000 -0.09	7.07	6.86	6.94	30,047
15 Sep 25	7.05000 -0.16	7.35	6.82	7.22	162,220
12 Sep 25	7.21000 +0.17	7.37	7.06	7.17	41,431
11 Sep 25	7.04000 -0.66	7.64	6.79	7.64	189,042
10 Sep 25	7.70000 -0.13	7.84	7.70	7.83	13,009
09 Sep 25	7.83000 -0.17	8.00	7.83	7.86	30,205
08 Sep 25	8.00000 +0.07	8.00	7.86	7.86	14,631
05 Sep 25	7.93000 -0.04	8.05	7.86	8.05	11,273
04 Sep 25	7.97000 -0.10	8.10	7.96	8.07	7,007
03 Sep 25	8.07000 +0.12	8.10	7.96	8.10	17,361
02 Sep 25	7.95000 +0.03	7.95	7.90	7.95	6,688
01 Sep 25	7.92000 +0.01	8.00	7.90	7.91	14,416
29 Aug 25	7.91000 -0.07	7.92	7.90	7.91	6,440
28 Aug 25	7.98000 +0.03	8.04	7.90	8.00	20,753
27 Aug 25	7.95000 -0.07	8.04	7.95	8.00	8,602
26 Aug 25	8.02000 +0.07	8.10	7.99	7.99	11,043
25 Aug 25	7.95000 -0.01	8.03	7.94	8.03	7,631
22 Aug 25	7.96000 -0.14	8.11	7.95	8.10	13,215
21 Aug 25	8.10000 -0.01	8.11	8.00	8.10	7,512
20 Aug 25	8.11000 +0.10	8.12	8.01	8.01	2,269
19 Aug 25	8.01000 -0.02	8.14	8.00	8.03	33,358
18 Aug 25	8.03000 -0.16	8.09	8.00	8.09	7,111
15 Aug 25	8.19000 +0.19	8.19	8.01	8.04	5,649
14 Aug 25	8.00000 +0.00	8.05	7.95	8.00	5,906
13 Aug 25	8.00000 -0.01	8.10	7.95	8.04	14,660
12 Aug 25	8.01000 +0.00	8.19	8.00	8.16	6,994
11 Aug 25	8.01000 -0.08	8.13	8.00	8.13	26,111
08 Aug 25	8.09000 +0.00	8.20	8.05	8.16	9,972
07 Aug 25	8.09000 -0.02	8.25	8.06	8.11	7,013
06 Aug 25	8.11000 -0.19	8.30	8.05	8.25	14,320
05 Aug 25	8.30000 +0.21	8.30	8.05	8.09	9,474
04 Aug 25	8.09000 -0.07	8.35	8.05	8.05	17,479
01 Aug 25	8.16000 +0.24	8.28	7.92	7.92	36,887
31 Jul 25	7.92000 -0.20	8.17	7.90	8.12	48,052
30 Jul 25	8.12000 -0.07	8.21	8.12	8.21	8,080
29 Jul 25	8.19000 -0.14	8.40	8.16	8.40	5,989
28 Jul 25	8.33000 +0.07	8.33	8.18	8.23	16,411
25 Jul 25	8.26000 -0.09	8.35	8.19	8.35	17,897
24 Jul 25	8.35000 -0.26	8.70	8.35	8.64	26,627
23 Jul 25	8.61000 +0.05	8.70	8.51	8.70	9,482
22 Jul 25	8.56000 -0.14	8.70	8.50	8.61	9,412
21 Jul 25	8.70000 +0.04	8.77	8.66	8.66	5,039
18 Jul 25	8.66000 -0.01	8.71	8.42	8.58	20,796
17 Jul 25	8.67000 -0.09	8.88	8.51	8.63	28,179
16 Jul 25	8.76000 +0.06	8.87	8.65	8.80	22,394
15 Jul 25	8.70000 -0.05	8.87	8.56	8.87	12,850
14 Jul 25	8.75000 -0.26	8.98	8.69	8.98	9,967
11 Jul 25	9.01000 +0.01	9.02	8.54	8.90	38,160
10 Jul 25	9.00000 -0.28	9.24	9.00	9.24	11,248
09 Jul 25	9.28000 +0.03	9.30	9.12	9.23	24,241
08 Jul 25	9.25000 +0.12	9.25	9.12	9.14	40,572
07 Jul 25	9.13000 +0.40	9.20	8.84	8.84	42,855
04 Jul 25	8.73000 -0.21	9.00	8.71	8.99	7,774
03 Jul 25	8.94000 +0.14	8.99	8.80	8.80	8,538
02 Jul 25	8.80000 -0.24	9.00	8.80	8.95	25,301
01 Jul 25	9.04000 +0.61	9.30	8.20	8.44	98,310
30 Jun 25	8.43000 +0.23	8.44	8.30	8.36	6,702
27 Jun 25	8.20000 -0.01	8.40	8.20	8.30	6,424
26 Jun 25	8.21000 +0.11	8.33	7.86	8.19	18,754
25 Jun 25	8.10000 -0.02	8.28	8.10	8.16	3,484
24 Jun 25	8.12000 +0.02	8.29	8.10	8.18	4,823
23 Jun 25	8.10000 -0.19	8.21	8.01	8.14	15,608
20 Jun 25	8.29000 +0.04	8.39	8.11	8.20	5,202
19 Jun 25	8.25000 +0.06	8.33	8.19	8.19	3,888
18 Jun 25	8.19000 +0.06	8.37	8.10	8.10	4,474
17 Jun 25	8.13000 -0.11	8.36	8.10	8.20	13,825
16 Jun 25	8.24000 +0.14	8.39	8.11	8.20	4,291
13 Jun 25	8.10000 +0.01	8.18	8.10	8.13	2,881
12 Jun 25	8.09000 -0.13	8.21	8.04	8.21	7,862
11 Jun 25	8.22000 -0.07	8.36	8.20	8.25	6,036
10 Jun 25	8.29000 +0.00	8.34	8.25	8.25	1,478
09 Jun 25	8.29000 +0.00	8.29	8.25	8.25	2,342
06 Jun 25	8.29000 -0.07	8.35	8.17	8.20	8,655
05 Jun 25	8.36000 -0.02	8.52	8.25	8.50	14,298
04 Jun 25	8.38000 -0.02	8.44	8.32	8.34	2,251
03 Jun 25	8.40000 -0.06	8.60	8.29	8.60	7,746
02 Jun 25	8.46000 +0.36	8.55	8.15	8.23	17,900
30 May 25	8.10000 -0.01	8.20	8.10	8.19	2,525
29 May 25	8.11000 -0.08	8.16	8.10	8.16	6,510
28 May 25	8.19000 +0.08	8.19	8.00	8.08	7,968
27 May 25	8.11000 +0.01	8.17	8.05	8.10	8,629
26 May 25	8.10000 +0.02	8.15	8.08	8.10	15,938
23 May 25	8.08000 -0.08	8.29	8.08	8.26	12,979
22 May 25	8.16000 -0.02	8.30	8.10	8.28	5,704
21 May 25	8.18000 -0.15	8.38	8.18	8.30	4,437
20 May 25	8.33000 -0.03	8.38	8.23	8.23	8,613
19 May 25	8.36000 +0.13	8.39	8.17	8.36	14,418
16 May 25	8.23000 +0.07	8.36	8.15	8.32	9,126
15 May 25	8.16000 -0.36	8.60	8.12	8.60	3,882
14 May 25	8.52000 +0.16	8.54	8.30	8.42	3,643
13 May 25	8.36000 -0.09	8.45	8.36	8.37	5,620
12 May 25	8.45000 +0.16	8.50	8.20	8.45	11,917
09 May 25	8.29000 -0.17	8.50	8.29	8.50	2,656
08 May 25	8.46000 +0.08	8.48	8.27	8.38	6,180
07 May 25	8.38000 -0.26	8.55	8.30	8.55	7,030
06 May 25	8.64000 +0.24	8.64	8.10	8.37	29,373
05 May 25	8.40000 +0.27	8.40	8.14	8.20	9,680
02 May 25	8.13000 -0.05	8.25	8.05	8.05	17,316
30 Apr 25	8.18000 -0.44	8.35	7.92	8.30	81,255
29 Apr 25	8.62000 -0.13	8.71	8.62	8.70	10,704
28 Apr 25	8.75000 +0.25	8.75	8.53	8.68	16,246
25 Apr 25	8.50000 -0.14	8.51	8.33	8.44	20,323
24 Apr 25	8.64000 +0.26	8.64	8.18	8.38	22,593
23 Apr 25	8.38000 +0.29	8.38	8.10	8.27	5,840
22 Apr 25	8.09000 -0.05	8.13	8.05	8.05	3,722
17 Apr 25	8.14000 -0.03	8.19	8.09	8.10	6,492
16 Apr 25	8.17000 -0.17	8.27	8.10	8.27	1,089
15 Apr 25	8.34000 +0.22	8.38	8.13	8.15	4,893
14 Apr 25	8.12000 +0.09	8.21	8.00	8.18	10,213
11 Apr 25	8.03000 +0.03	8.10	7.91	7.99	6,126
10 Apr 25	8.00000 +0.23	8.34	7.92	8.34	23,798
09 Apr 25	7.77000 -0.31	7.92	7.77	7.90	16,505
08 Apr 25	8.08000 +0.08	8.18	7.75	8.18	25,105
07 Apr 25	8.00000 +0.10	8.23	7.22	7.50	85,699
04 Apr 25	7.90000 -0.23	8.12	7.77	8.04	31,579
03 Apr 25	8.13000 -0.19	8.33	8.00	8.12	60,729
02 Apr 25	8.32000 -0.28	8.49	8.32	8.38	6,187
01 Apr 25	8.60000 +0.58	8.70	8.06	8.11	33,746
31 Mar 25	8.02000 +0.01	8.11	7.95	8.11	14,807
28 Mar 25	8.01000 +0.21	8.16	7.71	7.89	27,214
27 Mar 25	7.80000 -0.57	8.50	7.80	8.49	31,469
26 Mar 25	8.37000 +0.02	8.40	8.25	8.28	12,732
25 Mar 25	8.35000 -0.08	8.52	8.28	8.52	5,351
24 Mar 25	8.43000 -0.13	8.50	8.28	8.35	11,993
21 Mar 25	8.56000 +0.10	8.56	8.30	8.36	13,658
20 Mar 25	8.46000 -0.10	8.53	8.36	8.53	4,355
19 Mar 25	8.56000 +0.08	8.66	8.40	8.41	15,708
18 Mar 25	8.48000 +0.18	8.48	8.21	8.30	11,511
17 Mar 25	8.30000 -0.07	8.77	8.30	8.47	36,502
14 Mar 25	8.37000 +0.31	8.45	8.11	8.16	22,156
13 Mar 25	8.06000 -0.09	8.33	7.81	8.28	44,096
12 Mar 25	8.15000 -0.13	8.46	8.12	8.34	36,440
11 Mar 25	8.28000 -0.16	8.44	8.10	8.37	37,516
10 Mar 25	8.44000 -0.08	8.65	8.26	8.57	24,374
07 Mar 25	8.52000 -0.12	8.74	8.38	8.70	24,684
06 Mar 25	8.64000 +0.20	8.74	8.26	8.50	27,855
05 Mar 25	8.44000 +0.24	8.52	8.22	8.30	19,382
04 Mar 25	8.20000 -0.40	8.84	8.20	8.73	28,994
03 Mar 25	8.60000 -0.05	8.90	8.51	8.65	30,708
28 Feb 25	8.65000 -0.31	8.90	8.65	8.87	12,789
27 Feb 25	8.96000 +0.02	8.97	8.72	8.87	9,291
26 Feb 25	8.94000 +0.09	9.09	8.87	8.87	8,254
25 Feb 25	8.85000 -0.26	9.08	8.73	9.01	13,347
24 Feb 25	9.11000 +0.01	9.15	8.96	9.15	15,379
21 Feb 25	9.10000 +0.19	9.12	8.88	8.95	12,857
20 Feb 25	8.91000 +0.00	9.09	8.71	8.98	12,305
19 Feb 25	8.91000 +0.02	9.08	8.77	9.05	24,873
18 Feb 25	8.89000 -0.14	9.14	8.86	9.14	12,944
17 Feb 25	9.03000 -0.06	9.19	8.93	9.19	8,375
14 Feb 25	9.09000 -0.07	9.26	9.01	9.15	18,300
13 Feb 25	9.16000 +0.03	9.25	9.00	9.01	11,452
12 Feb 25	9.13000 -0.01	9.20	9.10	9.13	21,878
11 Feb 25	9.14000 +0.00	9.24	9.00	9.08	31,904
10 Feb 25	9.14000 -0.13	9.30	9.07	9.21	21,763
07 Feb 25	9.27000 +0.62	9.30	8.57	8.57	93,104
06 Feb 25	8.65000 +0.32	8.65	8.28	8.33	10,300
05 Feb 25	8.33000 -0.03	8.43	8.27	8.40	19,258
04 Feb 25	8.36000 +0.01	8.36	8.28	8.30	5,747
03 Feb 25	8.35000 -0.05	8.40	8.21	8.40	16,532
31 Jan 25	8.40000 -0.34	8.74	8.33	8.66	20,496
30 Jan 25	8.74000 -0.11	9.05	8.70	8.80	19,291
29 Jan 25	8.85000 -0.08	9.01	8.80	9.00	26,984
28 Jan 25	8.93000 -0.10	9.03	8.93	9.02	23,972
27 Jan 25	9.03000 -0.06	9.08	9.00	9.00	43,876
24 Jan 25	9.09000 +0.06	9.12	9.00	9.00	12,021
23 Jan 25	9.03000 +0.01	9.19	9.00	9.09	19,618
22 Jan 25	9.02000 -0.01	9.22	9.00	9.02	11,954
21 Jan 25	9.03000 -0.18	9.18	9.00	9.10	20,928
20 Jan 25	9.21000 +0.11	9.34	9.00	9.00	21,244
17 Jan 25	9.10000 +0.01	9.24	9.04	9.09	19,270
16 Jan 25	9.09000 -0.13	9.28	9.00	9.19	37,330
15 Jan 25	9.22000 +0.16	9.25	9.02	9.20	23,732
14 Jan 25	9.06000 -0.04	9.20	8.99	9.20	36,338
13 Jan 25	9.10000 -0.01	9.22	9.00	9.11	22,852
10 Jan 25	9.11000 -0.22	9.33	9.11	9.33	20,843
09 Jan 25	9.33000 +0.14	9.36	8.94	9.11	31,967
08 Jan 25	9.19000 +0.19	9.38	8.80	8.88	40,064
07 Jan 25	9.00000 +0.12	9.07	8.93	9.00	14,149
06 Jan 25	8.88000 +0.05	8.88	8.80	8.83	11,629
03 Jan 25	8.83000 -0.05	8.88	8.80	8.85	8,220
02 Jan 25	8.88000 -0.05	9.00	8.80	8.93	13,658
30 Dec 24	8.93000 -0.19	9.10	8.87	9.10	17,870
27 Dec 24	9.12000 -0.25	9.38	9.10	9.19	22,777
23 Dec 24	9.37000 +0.43	9.39	8.90	8.94	128,850
20 Dec 24	8.94000 +0.10	9.00	8.75	8.77	32,943
19 Dec 24	8.84000 +0.04	8.88	8.70	8.70	32,533
18 Dec 24	8.80000 +0.06	8.88	8.60	8.67	46,761
17 Dec 24	8.74000 -0.03	8.89	8.66	8.70	21,355
16 Dec 24	8.77000 +0.06	8.89	8.62	8.72	58,535
13 Dec 24	8.71000 +0.54	9.00	8.15	8.15	154,771
12 Dec 24	8.17000 -0.05	8.28	8.10	8.20	42,933
11 Dec 24	8.22000 -0.06	8.29	8.05	8.12	32,714
10 Dec 24	8.28000 -0.29	8.42	7.95	8.00	155,164
09 Dec 24	8.57000 -0.05	8.60	8.44	8.50	31,738
06 Dec 24	8.62000 +0.00	8.63	8.45	8.56	26,841
05 Dec 24	8.62000 +0.07	8.66	8.48	8.49	26,750
04 Dec 24	8.55000 -0.06	8.65	8.50	8.53	29,038
03 Dec 24	8.61000 -0.01	8.67	8.54	8.58	28,497
02 Dec 24	8.62000 -0.12	8.81	8.60	8.78	21,174
29 Nov 24	8.74000 +0.07	8.79	8.55	8.61	7,438
28 Nov 24	8.67000 +0.00	8.75	8.60	8.61	13,104
27 Nov 24	8.67000 +0.08	8.75	8.54	8.54	20,822
26 Nov 24	8.59000 -0.01	8.65	8.50	8.56	30,198
25 Nov 24	8.60000 +0.00	8.76	8.56	8.61	25,589
22 Nov 24	8.60000 +0.08	8.63	8.51	8.52	26,225
21 Nov 24	8.52000 +0.02	8.58	8.44	8.45	19,472
20 Nov 24	8.50000 -0.02	8.58	8.46	8.50	22,209
19 Nov 24	8.52000 -0.04	8.56	8.48	8.51	16,679
18 Nov 24	8.56000 -0.01	8.60	8.48	8.55	27,915
15 Nov 24	8.57000 -0.04	8.64	8.46	8.53	20,261
14 Nov 24	8.61000 +0.00	8.65	8.50	8.51	13,884
13 Nov 24	8.61000 +0.07	8.61	8.48	8.50	21,257
12 Nov 24	8.54000 -0.12	8.70	8.54	8.60	22,492
11 Nov 24	8.66000 -0.06	8.85	8.66	8.68	27,907
08 Nov 24	8.72000 +0.04	8.78	8.66	8.70	17,849
07 Nov 24	8.68000 -0.09	8.78	8.65	8.75	13,873
06 Nov 24	8.77000 +0.04	8.80	8.68	8.68	18,506
05 Nov 24	8.73000 +0.03	8.84	8.65	8.69	18,519
04 Nov 24	8.70000 +0.04	8.95	8.65	8.75	6,816
01 Nov 24	8.66000 +0.02	8.75	8.66	8.73	8,451
31 Oct 24	8.64000 -0.04	8.80	8.62	8.65	18,068
30 Oct 24	8.68000 -0.13	8.87	8.66	8.78	24,262
29 Oct 24	8.81000 -0.01	8.99	8.77	8.77	17,248
28 Oct 24	8.82000 +0.12	8.94	8.70	8.71	20,185
25 Oct 24	8.70000 -0.04	8.90	8.65	8.75	25,902
24 Oct 24	8.74000 -0.11	8.81	8.52	8.63	34,774
23 Oct 24	8.85000 -0.21	9.14	8.82	9.14	7,483
22 Oct 24	9.06000 +0.03	9.14	8.96	9.02	10,183
21 Oct 24	9.03000 -0.06	9.14	8.97	9.05	27,834
18 Oct 24	9.09000 -0.06	9.34	8.88	9.00	20,726
17 Oct 24	9.15000 -0.58	9.78	9.15	9.61	64,613
16 Oct 24	9.73000 -0.08	9.84	9.60	9.77	22,375
15 Oct 24	9.81000 +0.11	9.81	9.59	9.73	43,470
14 Oct 24	9.70000 +0.20	9.75	9.30	9.43	41,581
11 Oct 24	9.50000 +0.48	9.50	9.01	9.01	82,492
10 Oct 24	9.02000 +0.03	9.08	8.92	8.99	18,665
09 Oct 24	8.99000 +0.06	9.04	8.88	8.88	4,865
08 Oct 24	8.93000 +0.03	9.05	8.83	8.83	25,807
07 Oct 24	8.90000 +0.01	9.01	8.79	8.82	23,783
04 Oct 24	8.89000 +0.13	8.93	8.67	8.67	11,155
03 Oct 24	8.76000 -0.20	8.89	8.75	8.89	11,939
02 Oct 24	8.96000 +0.26	9.00	8.62	8.70	19,613
01 Oct 24	8.70000 -0.07	8.81	8.47	8.73	43,132
30 Sep 24	8.77000 -0.13	8.83	8.71	8.78	19,497
27 Sep 24	8.90000 +0.04	9.03	8.71	8.76	37,725
26 Sep 24	8.86000 +0.02	9.00	8.75	8.75	35,132
25 Sep 24	8.84000 -0.06	8.95	8.78	8.89	21,362
24 Sep 24	8.90000 +0.13	8.90	8.71	8.71	15,947
23 Sep 24	8.77000 -0.02	8.86	8.74	8.84	4,748
20 Sep 24	8.79000 -0.16	9.01	8.75	8.89	12,372
19 Sep 24	8.95000 +0.10	9.06	8.76	8.90	51,410
18 Sep 24	8.85000 +0.08	8.94	8.67	8.70	29,378
17 Sep 24	8.77000 +0.10	8.93	8.62	8.62	15,819
16 Sep 24	8.67000 -0.19	8.82	8.61	8.74	17,483
13 Sep 24	8.86000 +0.12	8.96	8.53	8.67	84,437
12 Sep 24	8.74000 +0.69	8.74	8.01	8.01	68,517
11 Sep 24	8.05000 +0.00	8.14	8.00	8.13	4,415
10 Sep 24	8.05000 -0.08	8.13	7.90	8.05	44,888
09 Sep 24	8.13000 +0.11	8.15	8.04	8.04	5,830
06 Sep 24	8.02000 -0.15	8.22	8.00	8.10	16,740
05 Sep 24	8.17000 -0.01	8.30	8.11	8.24	18,184
04 Sep 24	8.18000 -0.04	8.29	8.15	8.28	21,728
03 Sep 24	8.22000 -0.06	8.39	8.18	8.38	20,996
02 Sep 24	8.28000 -0.04	8.40	8.19	8.32	33,667
30 Aug 24	8.32000 +0.00	8.46	8.26	8.26	17,354
29 Aug 24	8.32000 +0.02	8.48	8.21	8.21	10,010
28 Aug 24	8.30000 -0.01	8.45	8.25	8.26	17,485
27 Aug 24	8.31000 -0.03	8.47	8.23	8.38	17,732
26 Aug 24	8.34000 +0.09	8.39	8.20	8.23	16,813
23 Aug 24	8.25000 +0.05	8.37	8.10	8.18	18,015
22 Aug 24	8.20000 -0.03	8.35	8.11	8.20	15,827
21 Aug 24	8.23000 +0.03	8.35	8.15	8.16	10,031
20 Aug 24	8.20000 -0.05	8.31	8.15	8.26	43,721
19 Aug 24	8.25000 -0.01	8.39	8.20	8.24	24,336
16 Aug 24	8.26000 -0.19	8.40	8.24	8.40	8,112
15 Aug 24	8.45000 +0.03	8.50	8.26	8.42	19,513
14 Aug 24	8.42000 +0.15	8.43	8.19	8.19	55,628
13 Aug 24	8.27000 +0.08	8.30	8.08	8.08	6,349
12 Aug 24	8.19000 -0.03	8.30	8.17	8.30	13,507
09 Aug 24	8.22000 -0.09	8.35	8.22	8.32	14,463
08 Aug 24	8.31000 +0.03	8.34	8.10	8.20	17,367
07 Aug 24	8.28000 +0.18	8.40	8.09	8.09	19,073
06 Aug 24	8.10000 -0.01	8.29	8.05	8.13	21,907
05 Aug 24	8.11000 -0.21	8.18	7.83	8.15	90,417
02 Aug 24	8.32000 -0.11	8.50	8.20	8.39	95,914
01 Aug 24	8.43000 -0.14	8.66	8.40	8.66	97,549
31 Jul 24	8.57000 +0.17	8.61	8.29	8.29	25,831
30 Jul 24	8.40000 +0.28	8.64	8.10	8.13	59,563
29 Jul 24	8.12000 +0.06	8.19	8.08	8.12	18,165
26 Jul 24	8.06000 +0.06	8.35	8.06	8.06	47,991
25 Jul 24	8.00000 +0.05	8.16	7.90	7.91	76,199
24 Jul 24	7.95000 -0.05	8.08	7.92	7.92	27,874
23 Jul 24	8.00000 +0.01	8.08	7.96	7.97	31,842
22 Jul 24	7.99000 +0.11	8.08	7.68	7.90	23,763
19 Jul 24	7.88000 -0.13	8.00	7.82	8.00	15,213
18 Jul 24	8.01000 -0.17	8.21	8.01	8.11	13,647
17 Jul 24	8.18000 -0.25	8.49	8.18	8.44	22,247
16 Jul 24	8.43000 -0.01	8.59	8.36	8.56	18,086
15 Jul 24	8.44000 -0.12	8.67	8.44	8.65	17,906
12 Jul 24	8.56000 -0.21	8.80	8.45	8.80	31,461
11 Jul 24	8.77000 +0.12	8.81	8.60	8.63	31,736
10 Jul 24	8.65000 -0.08	8.99	8.61	8.73	21,444
09 Jul 24	8.73000 -0.26	9.05	8.63	9.05	58,066
08 Jul 24	8.99000 +0.18	9.20	8.84	8.84	54,835
05 Jul 24	8.81000 +0.01	8.99	8.65	8.73	46,750
04 Jul 24	8.80000 +0.55	8.88	8.24	8.30	30,966
03 Jul 24	8.25000 -0.06	8.40	8.18	8.30	22,829
02 Jul 24	8.31000 +0.13	8.31	8.15	8.15	38,477
01 Jul 24	8.18000 +0.12	8.25	8.00	8.06	31,728
28 Jun 24	8.06000 -0.03	8.16	8.00	8.03	28,827
27 Jun 24	8.09000 +0.03	8.13	8.03	8.13	19,309
26 Jun 24	8.06000 -0.04	8.15	7.91	8.15	43,987
25 Jun 24	8.10000 +0.05	8.19	7.95	8.05	13,323
24 Jun 24	8.05000 -0.02	8.10	7.83	8.07	37,163
21 Jun 24	8.07000 +0.02	8.12	7.92	8.04	18,935
20 Jun 24	8.05000 -0.05	8.14	7.90	8.00	51,394
19 Jun 24	8.10000 +0.03	8.10	7.75	7.94	36,501
18 Jun 24	8.07000 -0.10	8.15	7.98	8.10	30,310
17 Jun 24	8.17000 +0.08	8.20	8.00	8.09	21,717
14 Jun 24	8.09000 +0.01	8.16	7.99	7.99	62,205
13 Jun 24	8.08000 +0.00	8.16	7.84	8.07	38,247
12 Jun 24	8.08000 -0.04	8.14	8.01	8.01	10,715
11 Jun 24	8.12000 +0.06	8.13	8.01	8.10	12,795
10 Jun 24	8.06000 +0.02	8.08	7.99	7.99	3,830
07 Jun 24	8.04000 +0.04	8.16	8.00	8.05	15,196
06 Jun 24	8.00000 +0.04	8.06	7.82	8.06	21,311
05 Jun 24	7.96000 -0.09	8.07	7.92	8.07	12,267
04 Jun 24	8.05000 -0.09	8.12	8.00	8.10	19,701
03 Jun 24	8.14000 +0.11	8.24	8.10	8.19	24,478
31 May 24	8.03000 -0.17	8.24	8.00	8.24	25,581
30 May 24	8.20000 +0.16	8.25	7.80	7.80	26,987
29 May 24	8.04000 +0.02	8.10	7.80	7.99	46,310
28 May 24	8.02000 -0.20	8.24	7.99	8.24	9,555
27 May 24	8.22000 +0.08	8.24	8.01	8.01	7,310
24 May 24	8.14000 +0.12	8.26	7.93	8.00	16,547
23 May 24	8.02000 +0.06	8.06	7.88	8.05	23,565
22 May 24	7.96000 -0.10	8.10	7.96	8.04	11,506
21 May 24	8.06000 -0.15	8.21	7.97	8.21	22,189
20 May 24	8.21000 -0.05	8.30	8.21	8.26	11,488
17 May 24	8.26000 -0.03	8.32	8.21	8.32	20,305
16 May 24	8.29000 +0.14	8.35	8.11	8.11	25,064
15 May 24	8.15000 +0.11	8.15	7.99	8.09	25,546
14 May 24	8.04000 +0.01	8.19	8.00	8.05	36,026
13 May 24	8.03000 +0.04	8.10	7.90	7.91	14,906
10 May 24	7.99000 -0.01	8.05	7.88	7.90	23,082
09 May 24	8.00000 +0.02	8.05	7.91	7.94	17,623
08 May 24	7.98000 -0.11	8.11	7.94	8.11	18,287
07 May 24	8.09000 +0.08	8.11	8.00	8.06	20,757
06 May 24	8.01000 +0.01	8.09	7.99	8.01	21,839
03 May 24	8.00000 +0.14	8.04	7.80	7.85	55,328
02 May 24	7.86000 +0.05	7.91	7.80	7.87	15,292
30 Apr 24	7.81000 -0.09	7.90	7.80	7.90	9,656
29 Apr 24	7.90000 +0.02	7.90	7.73	7.80	15,353
26 Apr 24	7.88000 -0.02	7.95	7.80	7.90	23,524
25 Apr 24	7.90000 +0.11	7.99	7.67	7.67	45,910
24 Apr 24	7.79000 -0.17	7.98	7.73	7.98	21,561
23 Apr 24	7.96000 +0.19	7.96	7.71	7.71	30,194
22 Apr 24	7.77000 +0.04	7.88	7.69	7.70	21,013
19 Apr 24	7.73000 -0.09	7.87	7.68	7.74	53,099
18 Apr 24	7.82000 +0.05	7.89	7.66	7.73	37,892
17 Apr 24	7.77000 -0.08	7.96	7.75	7.81	22,153
16 Apr 24	7.85000 -0.20	8.05	7.76	8.05	57,091
15 Apr 24	8.05000 +0.05	8.09	7.96	7.96	28,799
12 Apr 24	8.00000 -0.05	8.20	7.97	8.08	26,532
11 Apr 24	8.05000 +0.09	8.09	7.95	8.00	26,375
10 Apr 24	7.96000 -0.04	8.10	7.90	8.03	56,123
09 Apr 24	8.00000 -0.15	8.15	7.98	8.05	18,237
08 Apr 24	8.15000 +0.15	8.19	8.00	8.06	16,126
05 Apr 24	8.00000 -0.26	8.19	7.95	8.19	25,976
04 Apr 24	8.26000 +0.26	8.32	8.00	8.00	82,566
03 Apr 24	8.00000 +0.03	8.08	7.93	8.00	54,298
02 Apr 24	7.97000 -0.05	8.08	7.96	8.05	114,523
28 Mar 24	8.02000 -0.11	8.16	8.00	8.16	32,272
27 Mar 24	8.13000 +0.21	8.14	7.89	7.99	45,454
26 Mar 24	7.92000 -0.03	8.14	7.77	7.88	101,110
25 Mar 24	7.95000 -0.05	8.03	7.86	8.02	86,295
22 Mar 24	8.00000 -0.09	8.14	7.92	8.02	125,032
21 Mar 24	8.09000 -0.53	8.20	7.72	8.20	183,474
20 Mar 24	8.62000 +0.27	8.62	8.44	8.48	31,135
19 Mar 24	8.35000 -0.27	8.59	8.12	8.50	62,956
18 Mar 24	8.62500 +0.41	8.98	8.59	8.87	56,884
15 Mar 24	8.21000 -0.23	8.50	8.13	8.48	28,720
14 Mar 24	8.44500 +0.07	8.55	8.39	8.40	21,399
13 Mar 24	8.37000 -0.19	8.67	8.35	8.55	32,998
12 Mar 24	8.55500 -0.05	8.72	8.48	8.48	14,936
11 Mar 24	8.60000 -0.15	8.60	8.28	8.52	29,324
08 Mar 24	8.75000 +0.09	8.84	8.57	8.81	76,214
07 Mar 24	8.66000 +0.29	8.73	8.32	8.44	17,370
06 Mar 24	8.37000 +0.02	8.51	8.28	8.28	13,357
05 Mar 24	8.34500 -0.14	8.56	8.29	8.56	21,823
04 Mar 24	8.49000 -0.13	8.75	8.40	8.54	29,973
01 Mar 24	8.62000 -0.12	8.82	8.48	8.82	32,509
29 Feb 24	8.74000 -0.08	9.09	8.69	8.90	38,749
28 Feb 24	8.82000 -0.37	9.15	8.81	9.15	18,518
27 Feb 24	9.19000 +0.13	9.27	8.98	8.98	12,341
26 Feb 24	9.06000 -0.14	9.30	8.96	9.20	36,146
23 Feb 24	9.20000 +0.05	9.30	9.03	9.30	32,639
22 Feb 24	9.15000 +0.31	9.27	8.95	9.10	26,137
21 Feb 24	8.84000 -0.07	8.98	8.76	8.87	13,592
20 Feb 24	8.91000 -0.40	9.44	8.84	9.44	41,697
19 Feb 24	9.31000 +0.44	9.50	9.02	9.02	60,259
16 Feb 24	8.87000 +0.25	9.11	8.65	8.80	40,151
15 Feb 24	8.62000 +0.22	8.84	8.51	8.60	57,452
14 Feb 24	8.40500 +0.30	8.51	8.00	8.00	37,574
13 Feb 24	8.10500 -0.24	8.38	8.05	8.35	43,898
12 Feb 24	8.34500 +0.16	8.35	8.10	8.10	28,948
09 Feb 24	8.18000 -0.05	8.42	8.15	8.17	46,402
08 Feb 24	8.23000 +0.03	8.39	8.08	8.11	41,530
07 Feb 24	8.20000 -0.43	8.65	8.20	8.58	79,217
06 Feb 24	8.62500 -0.02	8.80	8.56	8.56	71,104
05 Feb 24	8.65000 -0.22	8.85	8.55	8.71	74,294
02 Feb 24	8.86500 -0.16	9.22	8.68	9.00	72,359
01 Feb 24	9.03000 -0.06	9.30	9.03	9.16	43,790
31 Jan 24	9.08500 -0.31	9.30	8.90	9.26	60,642
30 Jan 24	9.40000 -0.02	9.51	9.21	9.51	32,008
29 Jan 24	9.42000 -0.41	9.96	9.10	9.96	43,852
26 Jan 24	9.83500 -0.18	10.06	9.80	9.99	28,802
25 Jan 24	10.01000 -0.18	10.28	9.88	10.10	53,407
24 Jan 24	10.19000 +0.22	10.30	9.98	10.00	34,743
23 Jan 24	9.97000 +0.13	10.34	9.90	9.99	89,944
22 Jan 24	9.84500 +0.62	9.85	9.36	9.36	60,347
19 Jan 24	9.23000 -0.02	9.40	9.17	9.40	46,694
18 Jan 24	9.25000 -0.28	9.53	9.04	9.49	83,867
17 Jan 24	9.53500 -0.52	10.10	9.40	10.01	65,610
16 Jan 24	10.05000 -0.63	10.52	10.05	10.52	36,397
15 Jan 24	10.68000 +0.21	10.82	10.41	10.68	78,305
12 Jan 24	10.47000 +0.48	10.63	10.14	10.16	45,962
11 Jan 24	9.99000 -0.73	10.67	9.98	10.67	76,076
10 Jan 24	10.72000 +0.88	10.72	9.80	9.85	95,302
09 Jan 24	9.84500 -0.16	10.02	9.83	10.01	10,446
08 Jan 24	10.01000 +0.06	10.07	9.77	9.90	32,216
05 Jan 24	9.95000 +0.18	10.06	9.71	9.80	63,677
04 Jan 24	9.77500 +0.07	9.90	9.65	9.80	28,584
03 Jan 24	9.70000 -0.42	10.16	9.61	10.12	41,886
02 Jan 24	10.12000 +0.18	10.23	9.87	10.00	51,714
29 Dec 23	9.94500 -0.01	10.03	9.83	9.83	11,930
28 Dec 23	9.95000 +0.11	10.08	9.87	9.88	28,723
27 Dec 23	9.84000 -0.05	10.00	9.70	9.81	64,591
22 Dec 23	9.89000 -0.26	10.14	9.70	10.14	63,505
21 Dec 23	10.15000 -0.05	10.28	10.01	10.15	16,486
20 Dec 23	10.20000 +0.08	10.22	10.07	10.22	35,721
19 Dec 23	10.12000 -0.03	10.37	10.05	10.16	37,928
18 Dec 23	10.15000 +0.30	10.25	9.76	9.76	63,262
15 Dec 23	9.85000 +0.02	10.11	9.73	9.95	67,055
14 Dec 23	9.83500 +0.44	9.84	9.45	9.48	41,417
13 Dec 23	9.40000 -0.13	9.52	9.20	9.45	71,208
12 Dec 23	9.53000 -0.01	9.69	9.45	9.61	65,196
11 Dec 23	9.53500 -0.29	9.77	9.50	9.66	26,089
08 Dec 23	9.82500 +0.16	9.90	9.61	9.78	30,125
07 Dec 23	9.66500 -0.31	10.10	9.66	10.06	45,630
06 Dec 23	9.97500 +0.16	10.01	9.69	9.78	62,007
05 Dec 23	9.82000 +0.36	9.85	9.50	9.50	81,410
04 Dec 23	9.45500 -0.19	9.92	9.45	9.72	33,148
01 Dec 23	9.64000 -0.15	9.88	9.52	9.88	53,029
30 Nov 23	9.79000 +0.20	9.82	9.53	9.60	64,852
29 Nov 23	9.58500 +0.35	9.67	9.30	9.30	88,152
28 Nov 23	9.24000 +0.04	9.28	9.03	9.28	29,719
27 Nov 23	9.20000 +0.10	9.31	9.10	9.10	23,891
24 Nov 23	9.10000 +0.19	9.13	8.93	9.04	22,724
23 Nov 23	8.91500 +0.22	8.93	8.63	8.73	39,644
22 Nov 23	8.70000 +0.18	8.88	8.44	8.44	28,726
21 Nov 23	8.52000 -0.28	8.89	8.41	8.80	68,972
20 Nov 23	8.80000 -0.20	9.15	8.74	9.15	31,791
17 Nov 23	9.00000 -0.02	9.17	8.99	9.01	19,041
16 Nov 23	9.02000 -0.48	9.51	8.98	9.51	93,045
15 Nov 23	9.50500 +0.16	9.61	9.27	9.35	75,348
14 Nov 23	9.34500 +0.45	9.47	8.95	8.99	113,068
13 Nov 23	8.89500 +0.37	8.96	8.65	8.70	100,068
10 Nov 23	8.53000 +0.00	8.59	8.40	8.55	44,205
09 Nov 23	8.53000 +0.21	8.53	8.34	8.38	53,732
08 Nov 23	8.32000 +0.10	8.44	8.20	8.25	59,573
07 Nov 23	8.22000 +0.02	8.30	8.08	8.28	42,821
06 Nov 23	8.20000 +0.42	8.31	7.91	7.93	79,351
03 Nov 23	7.77500 +0.34	7.88	7.45	7.45	74,069
02 Nov 23	7.44000 +0.45	7.53	7.01	7.01	183,894
01 Nov 23	6.99500 -0.18	7.26	6.95	7.26	56,146
31 Oct 23	7.17000 -0.03	7.30	7.14	7.28	61,845
30 Oct 23	7.20000 +0.00	7.46	7.14	7.25	49,402
27 Oct 23	7.19500 +0.02	7.32	7.03	7.24	79,077
26 Oct 23	7.17500 +0.62	7.32	6.76	6.90	198,434
25 Oct 23	6.55500 -0.10	6.62	6.55	6.61	31,326
24 Oct 23	6.65500 +0.05	6.70	6.59	6.67	20,178
23 Oct 23	6.60500 -0.01	6.65	6.51	6.51	55,659
20 Oct 23	6.61000 -0.14	6.75	6.51	6.73	93,313
19 Oct 23	6.75000 -0.05	6.86	6.74	6.83	21,459
18 Oct 23	6.80500 -0.03	6.86	6.74	6.79	32,695
17 Oct 23	6.83000 +0.17	6.95	6.65	6.65	49,846
16 Oct 23	6.65500 -0.07	6.78	6.66	6.78	17,977
13 Oct 23	6.72500 -0.07	6.81	6.68	6.80	32,325
12 Oct 23	6.79500 -0.01	6.91	6.79	6.86	28,678
11 Oct 23	6.80000 -0.09	6.99	6.76	6.86	33,294
10 Oct 23	6.89500 +0.22	6.95	6.74	6.74	18,438
09 Oct 23	6.67000 -0.11	6.83	6.62	6.83	25,567
06 Oct 23	6.78000 +0.01	6.80	6.59	6.78	47,934
05 Oct 23	6.77000 -0.14	6.97	6.77	6.91	20,211
04 Oct 23	6.90500 +0.04	6.92	6.82	6.90	23,751
03 Oct 23	6.86500 -0.07	7.01	6.86	6.89	15,803
02 Oct 23	6.93000 -0.18	7.18	6.93	7.13	22,629
29 Sep 23	7.10500 +0.11	7.30	7.01	7.01	40,523
28 Sep 23	7.00000 +0.22	7.01	6.80	6.80	28,161
27 Sep 23	6.78500 +0.11	6.89	6.75	6.89	39,170
26 Sep 23	6.68000 -0.10	6.86	6.65	6.75	55,917
25 Sep 23	6.78000 -0.30	7.18	6.72	7.18	150,260
22 Sep 23	7.08000 +0.06	7.12	7.00	7.00	32,466
21 Sep 23	7.02000 -0.18	7.22	7.01	7.22	82,418
20 Sep 23	7.19500 -0.04	7.28	7.15	7.28	39,993
19 Sep 23	7.23500 +0.06	7.29	7.15	7.18	36,031
18 Sep 23	7.17500 -0.09	7.30	7.18	7.29	57,607
15 Sep 23	7.27000 -0.17	7.58	7.24	7.51	30,792
14 Sep 23	7.44000 +0.12	7.44	7.22	7.25	40,784
13 Sep 23	7.32000 -0.01	7.38	7.28	7.31	25,535
12 Sep 23	7.33000 -0.22	7.55	7.33	7.53	33,863
11 Sep 23	7.54500 +0.28	7.57	7.30	7.32	45,861
08 Sep 23	7.26500 -0.06	7.42	7.26	7.32	45,798
07 Sep 23	7.32000 -0.03	7.41	7.25	7.33	39,393
06 Sep 23	7.35000 -0.19	7.50	7.28	7.50	55,296
05 Sep 23	7.54000 -0.05	7.68	7.52	7.64	45,845
04 Sep 23	7.58500 +0.16	7.68	7.45	7.47	33,206
01 Sep 23	7.42000 -0.16	7.66	7.41	7.63	101,030
31 Aug 23	7.58500 +0.09	7.65	7.51	7.57	77,689
30 Aug 23	7.49500 -0.11	7.72	7.45	7.63	95,495
29 Aug 23	7.60000 +0.07	7.66	7.49	7.51	44,818
28 Aug 23	7.53500 +0.09	7.70	7.46	7.46	33,970
25 Aug 23	7.44500 -0.13	7.57	7.42	7.57	36,859
24 Aug 23	7.57000 -0.18	7.92	7.57	7.85	50,408
23 Aug 23	7.75000 +0.14	7.82	7.51	7.51	38,739
22 Aug 23	7.61000 +0.13	7.61	7.49	7.49	20,904
21 Aug 23	7.48000 -0.02	7.55	7.43	7.49	47,598
18 Aug 23	7.50000 -0.22	7.67	7.37	7.67	147,634
17 Aug 23	7.72000 -0.15	7.89	7.72	7.89	53,091
16 Aug 23	7.87000 -0.09	7.98	7.87	7.96	19,253
15 Aug 23	7.95500 -0.03	7.99	7.88	7.99	19,597
14 Aug 23	7.98000 +0.03	8.00	7.91	7.95	24,800
11 Aug 23	7.94500 -0.03	8.00	7.87	7.97	43,047
10 Aug 23	7.97500 +0.00	8.05	7.91	8.02	78,350
09 Aug 23	7.97500 -0.04	8.15	7.96	8.06	48,843
08 Aug 23	8.01000 -0.05	8.14	7.97	8.06	108,993
07 Aug 23	8.05500 +0.01	8.15	8.03	8.05	52,956
04 Aug 23	8.05000 +0.04	8.08	7.99	8.05	49,747
03 Aug 23	8.01000 +0.04	8.05	7.86	7.96	69,951
02 Aug 23	7.97000 -0.03	8.07	7.91	7.98	35,320
01 Aug 23	7.99500 -0.04	8.07	7.95	8.02	33,258
31 Jul 23	8.03500 -0.03	8.11	7.93	7.98	34,301
28 Jul 23	8.06000 -0.24	8.26	7.86	8.26	91,205
27 Jul 23	8.30000 +0.12	8.35	8.19	8.33	117,999
26 Jul 23	8.18000 -0.12	8.33	8.13	8.33	19,327
25 Jul 23	8.30000 +0.10	8.30	8.14	8.19	18,532
24 Jul 23	8.20500 -0.09	8.30	8.15	8.19	20,632
21 Jul 23	8.29000 +0.06	8.35	8.12	8.12	15,097
20 Jul 23	8.22500 -0.08	8.37	8.23	8.37	25,337
19 Jul 23	8.30500 +0.01	8.38	8.24	8.34	36,636
18 Jul 23	8.30000 +0.02	8.35	8.24	8.26	29,273
17 Jul 23	8.28000 -0.06	8.38	8.23	8.31	37,605
14 Jul 23	8.33500 +0.02	8.44	8.28	8.32	25,785
13 Jul 23	8.32000 +0.24	8.43	8.08	8.08	82,279
12 Jul 23	8.08000 +0.08	8.14	7.98	8.01	28,320
11 Jul 23	8.00000 -0.07	8.18	7.96	8.13	42,477
10 Jul 23	8.07500 -0.05	8.14	8.02	8.12	13,229
07 Jul 23	8.12000 +0.32	8.18	7.80	7.84	45,692
06 Jul 23	7.80000 -0.29	8.06	7.78	8.02	70,158
05 Jul 23	8.09000 -0.20	8.31	8.06	8.24	49,957
04 Jul 23	8.29500 -0.06	8.53	8.28	8.41	44,227
03 Jul 23	8.36000 -0.02	8.47	8.29	8.40	37,710
30 Jun 23	8.37500 +0.13	8.40	8.18	8.25	41,723
29 Jun 23	8.25000 -0.10	8.65	8.15	8.30	39,405
28 Jun 23	8.35000 +0.01	8.44	8.30	8.40	34,908
27 Jun 23	8.34500 +0.01	8.38	8.23	8.36	33,827
26 Jun 23	8.33500 -0.09	8.44	8.24	8.44	28,498
23 Jun 23	8.42500 +0.14	8.49	8.25	8.26	43,137
22 Jun 23	8.29000 -0.04	8.34	8.15	8.21	54,660
21 Jun 23	8.33000 -0.22	8.56	8.32	8.56	33,482
20 Jun 23	8.55000 -0.24	8.76	8.55	8.72	42,268
19 Jun 23	8.79500 -0.20	8.96	8.80	8.96	8,213
16 Jun 23	8.99500 +0.03	9.06	8.85	8.85	38,473
15 Jun 23	8.96500 -0.11	9.13	8.85	9.09	24,342
14 Jun 23	9.08000 +0.02	9.15	8.97	9.10	30,419
13 Jun 23	9.06500 +0.10	9.14	8.91	8.95	34,975
12 Jun 23	8.96500 +0.14	9.00	8.76	8.82	36,681
09 Jun 23	8.83000 -0.17	9.02	8.83	8.93	30,922
08 Jun 23	9.00000 -0.02	9.11	8.84	9.00	38,302
07 Jun 23	9.01500 +0.13	9.05	8.84	8.95	28,157
06 Jun 23	8.89000 -0.02	9.00	8.80	8.90	54,874
05 Jun 23	8.91500 -0.18	9.11	8.86	9.11	34,459
02 Jun 23	9.09500 +0.10	9.20	8.76	9.03	28,168
01 Jun 23	9.00000 -0.17	9.15	8.82	9.15	38,837
31 May 23	9.17000 -0.16	9.38	9.10	9.32	19,665
30 May 23	9.33500 -0.02	9.56	9.27	9.34	40,040
29 May 23	9.35500 +0.36	9.38	9.09	9.10	34,171
26 May 23	8.99500 -0.07	9.10	8.72	9.10	65,503
25 May 23	9.07000 +0.13	9.12	8.85	9.01	33,524
24 May 23	8.94500 -0.32	9.22	8.92	9.22	46,107
23 May 23	9.26000 -0.18	9.53	9.26	9.49	19,492
22 May 23	9.44000 +0.03	9.46	9.34	9.44	23,283
19 May 23	9.40500 +0.02	9.50	9.38	9.49	31,776
18 May 23	9.38500 +0.14	9.43	9.26	9.43	14,175
17 May 23	9.24500 +0.10	9.26	9.02	9.03	14,142
16 May 23	9.15000 -0.14	9.37	9.09	9.28	32,791
15 May 23	9.29000 +0.07	9.36	9.06	9.36	49,835
12 May 23	9.21500 -0.11	9.33	8.96	9.31	54,724
11 May 23	9.32500 -0.07	9.43	9.31	9.36	19,215
10 May 23	9.40000 -0.08	9.52	9.31	9.38	21,737
09 May 23	9.47500 -0.10	9.56	9.31	9.44	31,071
08 May 23	9.57500 -0.04	9.70	9.40	9.70	33,581
05 May 23	9.61500 +0.31	9.66	9.38	9.38	29,406
04 May 23	9.30000 -0.05	9.42	9.23	9.30	26,983
03 May 23	9.34500 -0.65	9.96	9.31	9.96	53,804
02 May 23	10.00000 +0.18	10.10	9.64	9.85	115,587
28 Apr 23	9.82500 +0.07	10.03	9.67	9.85	121,903
27 Apr 23	9.75000 +0.61	9.81	9.27	9.38	112,772
26 Apr 23	9.14000 -0.01	9.24	8.91	9.14	66,342
25 Apr 23	9.15500 -0.13	9.25	9.02	9.18	26,924
24 Apr 23	9.28000 +0.05	9.40	9.18	9.22	34,461
21 Apr 23	9.22500 +0.09	9.23	9.01	9.19	28,652
20 Apr 23	9.13500 -0.09	9.27	9.06	9.27	36,596
19 Apr 23	9.23000 -0.05	9.38	9.19	9.35	31,183
18 Apr 23	9.27500 -0.06	9.44	9.25	9.31	30,188
17 Apr 23	9.33000 +0.11	9.49	9.19	9.25	49,772
14 Apr 23	9.21500 +0.03	9.32	9.14	9.14	66,109
13 Apr 23	9.18000 +0.03	9.28	9.07	9.16	46,581
12 Apr 23	9.15500 -0.14	9.43	9.07	9.29	57,112
11 Apr 23	9.29000 +0.03	9.49	9.26	9.37	45,235
06 Apr 23	9.26000 -0.05	9.51	9.19	9.31	34,798
05 Apr 23	9.31500 -0.23	9.73	9.31	9.58	44,102
04 Apr 23	9.54000 +0.19	9.70	9.35	9.49	65,430
03 Apr 23	9.35500 +0.08	9.41	9.20	9.31	88,315
31 Mar 23	9.27000 -0.15	9.40	9.06	9.36	62,470
30 Mar 23	9.42500 +0.34	9.48	9.20	9.20	33,830
29 Mar 23	9.09000 +0.09	9.19	8.88	9.00	187,972
28 Mar 23	9.00000 -0.03	9.12	8.88	9.00	92,077
27 Mar 23	9.03000 -0.41	9.55	9.00	9.55	225,204
24 Mar 23	9.44000 -0.26	10.03	9.35	9.64	115,881
23 Mar 23	9.70000 -1.09	10.20	8.93	10.20	490,338
22 Mar 23	10.79000 +0.06	10.85	10.50	10.80	17,978
21 Mar 23	10.73000 +0.06	10.88	10.66	10.68	26,839
20 Mar 23	10.67000 -0.03	10.73	10.28	10.65	19,787
17 Mar 23	10.70000 -0.17	11.10	10.62	11.10	14,107
16 Mar 23	10.87000 +0.18	10.95	10.39	10.64	32,568
15 Mar 23	10.69000 -0.33	11.09	10.62	11.09	40,003
14 Mar 23	11.02000 +0.27	11.06	10.63	10.77	44,415
13 Mar 23	10.75000 -0.67	11.33	10.31	11.28	125,270
10 Mar 23	11.42000 -0.24	11.70	11.29	11.52	105,347
09 Mar 23	11.66000 -0.26	12.00	11.60	11.90	24,437
08 Mar 23	11.92000 +0.17	11.98	11.54	11.76	38,672
07 Mar 23	11.75000 -0.26	12.09	11.54	11.85	40,918
06 Mar 23	12.01000 -0.09	12.18	11.82	12.18	28,385
03 Mar 23	12.10000 -0.06	12.40	12.02	12.24	38,131
02 Mar 23	12.16000 +0.26	12.25	11.81	11.84	73,433
01 Mar 23	11.90000 +0.32	12.40	11.74	11.75	130,043
28 Feb 23	11.58000 +0.29	11.62	11.28	11.38	22,753
27 Feb 23	11.29000 +0.05	11.41	11.24	11.24	21,739
24 Feb 23	11.24000 -0.27	11.67	11.20	11.56	20,386
23 Feb 23	11.51000 +0.22	11.63	11.25	11.25	14,047
22 Feb 23	11.29000 -0.16	11.40	11.19	11.39	41,482
21 Feb 23	11.45000 -0.26	11.70	11.45	11.70	17,795
20 Feb 23	11.71000 +0.11	11.74	11.39	11.58	28,746
17 Feb 23	11.60000 -0.30	11.83	11.52	11.83	38,178
16 Feb 23	11.90000 +0.04	11.99	11.78	11.90	23,992
15 Feb 23	11.86000 +0.37	11.90	11.32	11.34	26,302
14 Feb 23	11.49000 -0.15	11.71	11.39	11.66	27,389
13 Feb 23	11.64000 +0.07	11.70	11.50	11.56	20,178
10 Feb 23	11.57000 -0.45	11.93	11.45	11.89	46,773
09 Feb 23	12.02000 +0.14	12.16	11.85	12.00	62,360
08 Feb 23	11.88000 +0.01	12.03	11.75	11.99	38,791
07 Feb 23	11.87000 -0.24	12.11	11.77	12.00	55,651
06 Feb 23	12.11000 -0.42	12.26	11.89	12.22	63,547
03 Feb 23	12.53000 +0.01	12.53	12.11	12.37	51,515
02 Feb 23	12.52000 +0.66	12.52	11.99	12.04	82,117
01 Feb 23	11.86000 +0.00	12.04	11.79	11.84	62,147
31 Jan 23	11.86000 -0.15	11.98	11.75	11.83	46,397
30 Jan 23	12.01000 -0.24	12.25	11.84	12.25	47,581
27 Jan 23	12.25000 +0.10	12.34	12.02	12.17	32,336
26 Jan 23	12.15000 +0.33	12.48	11.90	11.90	66,044
25 Jan 23	11.82000 -0.16	12.01	11.61	11.99	53,660
24 Jan 23	11.98000 -0.20	12.26	11.90	12.17	30,416
23 Jan 23	12.18000 +0.28	12.18	11.80	12.10	46,185
20 Jan 23	11.90000 -0.02	12.05	11.82	12.00	43,826
19 Jan 23	11.92000 -0.87	12.59	11.72	12.59	156,043
18 Jan 23	12.79000 -0.04	12.99	12.72	12.94	37,957
17 Jan 23	12.83000 -0.15	13.06	12.46	12.99	47,971
16 Jan 23	12.98000 +0.33	13.01	12.74	12.76	50,960
13 Jan 23	12.65000 +0.32	12.92	12.25	12.36	126,592
12 Jan 23	12.33000 -0.04	12.74	12.00	12.48	72,984
11 Jan 23	12.37000 +0.15	12.70	12.26	12.34	96,571
10 Jan 23	12.22000 -0.12	12.28	11.80	12.28	66,665
09 Jan 23	12.34000 +0.90	12.40	11.52	11.58	193,289
06 Jan 23	11.44000 +1.00	11.59	10.18	10.55	193,469
05 Jan 23	10.44000 -0.30	10.77	10.34	10.67	43,899
04 Jan 23	10.74000 +0.32	10.79	10.30	10.48	46,149
03 Jan 23	10.42000 +0.48	10.48	9.90	9.90	38,589
02 Jan 23	9.93500 +0.27	9.95	9.68	9.73	19,537
30 Dec 22	9.67000 -0.20	9.88	9.60	9.88	23,665
29 Dec 22	9.87500 +0.11	9.95	9.56	9.70	48,982
28 Dec 22	9.76500 -0.09	10.02	9.60	9.83	47,335
27 Dec 22	9.86000 -0.48	10.37	9.83	10.37	52,461
23 Dec 22	10.34000 +0.09	10.50	10.21	10.38	45,766
22 Dec 22	10.25000 -0.32	10.67	10.19	10.58	20,312
21 Dec 22	10.57000 +0.28	10.65	10.30	10.30	22,536
20 Dec 22	10.29000 -0.10	10.43	10.18	10.29	16,870
19 Dec 22	10.39000 -0.02	10.47	10.10	10.41	34,597
16 Dec 22	10.41000 -0.45	10.98	10.41	10.98	74,819
15 Dec 22	10.86000 -0.40	11.26	10.83	11.19	55,393
14 Dec 22	11.26000 -0.14	11.68	11.23	11.46	77,906
13 Dec 22	11.40000 +0.22	11.68	11.05	11.16	129,384
12 Dec 22	11.18000 +0.01	11.25	10.96	11.13	76,115
09 Dec 22	11.17000 +0.43	11.28	10.78	10.78	62,716
08 Dec 22	10.74000 +0.10	10.89	10.47	10.75	28,934
07 Dec 22	10.64000 -0.36	11.06	10.52	11.06	69,899
06 Dec 22	11.00000 -0.11	11.19	10.99	11.19	65,849
05 Dec 22	11.11000 -0.24	11.45	11.04	11.43	86,918
02 Dec 22	11.35000 +0.95	11.47	10.39	10.40	205,395
01 Dec 22	10.40000 +0.42	10.63	9.98	10.23	142,682
30 Nov 22	9.98000 +0.03	10.00	9.81	9.89	38,709
29 Nov 22	9.95000 -0.12	10.03	9.81	10.01	60,360
28 Nov 22	10.07000 -0.18	10.40	10.05	10.25	47,435
25 Nov 22	10.25000 -0.07	10.39	10.15	10.35	27,895
24 Nov 22	10.32000 +0.17	10.56	10.13	10.17	120,462
23 Nov 22	10.15000 +0.13	10.15	9.85	9.90	42,475
22 Nov 22	10.02000 -0.09	10.12	9.86	10.06	58,573
21 Nov 22	10.11000 -0.48	10.58	10.07	10.49	71,139
18 Nov 22	10.59000 +0.21	10.62	10.14	10.34	76,899
17 Nov 22	10.38000 -0.17	10.71	10.22	10.70	49,692
16 Nov 22	10.55000 -0.42	10.98	10.44	10.96	76,972
15 Nov 22	10.97000 -0.14	11.57	10.82	11.16	183,302
14 Nov 22	11.11000 +0.29	11.15	10.78	10.98	64,833
11 Nov 22	10.82000 +0.25	11.20	10.55	10.62	163,954
10 Nov 22	10.57000 +0.07	10.69	10.00	10.39	148,054
09 Nov 22	10.50000 -0.03	10.58	10.10	10.48	65,169
08 Nov 22	10.53000 +0.32	10.54	10.03	10.22	97,515
07 Nov 22	10.21000 +0.45	10.52	9.64	9.78	122,276
04 Nov 22	9.75500 +0.11	9.89	9.53	9.61	75,485
03 Nov 22	9.65000 +0.03	9.65	9.35	9.52	75,166
02 Nov 22	9.62000 -0.36	10.05	9.53	10.02	93,334
01 Nov 22	9.98500 +0.17	10.07	9.67	9.93	88,237
31 Oct 22	9.81000 +0.26	9.89	9.54	9.68	51,801
28 Oct 22	9.55500 -0.10	9.65	9.43	9.62	62,469
27 Oct 22	9.65500 +0.28	9.78	9.40	9.53	73,505
26 Oct 22	9.37500 +0.44	9.50	8.84	8.98	147,648
25 Oct 22	8.94000 +0.44	8.94	8.50	8.57	85,620
24 Oct 22	8.49500 +0.23	8.60	8.28	8.32	30,325
21 Oct 22	8.26000 -0.12	8.51	8.14	8.38	29,310
20 Oct 22	8.38000 +0.19	8.40	8.14	8.21	26,895
19 Oct 22	8.19500 -0.02	8.30	8.10	8.25	33,702
18 Oct 22	8.21500 +0.15	8.38	8.15	8.16	55,854
17 Oct 22	8.06000 +0.23	8.11	7.70	7.82	43,406
14 Oct 22	7.83500 +0.05	8.22	7.80	7.86	64,169
13 Oct 22	7.79000 +0.28	7.87	7.25	7.42	35,703
12 Oct 22	7.50500 -0.12	7.72	7.44	7.72	19,823
11 Oct 22	7.62500 +0.01	7.74	7.45	7.60	42,169
10 Oct 22	7.62000 -0.25	7.89	7.55	7.65	40,741
07 Oct 22	7.87000 -0.18	7.99	7.70	7.98	61,626
06 Oct 22	8.05000 +0.09	8.23	7.91	7.97	58,929
05 Oct 22	7.96000 +0.01	8.23	7.84	7.95	68,554
04 Oct 22	7.95500 +0.51	8.03	7.60	7.63	56,419
03 Oct 22	7.44000 +0.05	7.47	7.05	7.21	61,557
30 Sep 22	7.39000 +0.15	7.39	7.05	7.20	66,380
29 Sep 22	7.23500 -0.34	7.83	7.04	7.83	123,995
28 Sep 22	7.57000 -0.16	7.72	7.35	7.72	118,935
27 Sep 22	7.73000 -0.05	7.93	7.68	7.74	56,688
26 Sep 22	7.78500 +0.05	7.95	7.55	7.55	97,011
23 Sep 22	7.74000 -0.26	8.24	7.61	8.23	139,638
22 Sep 22	8.00000 -0.27	8.26	7.97	8.06	76,981
21 Sep 22	8.27000 +0.15	8.30	8.00	8.00	63,242
20 Sep 22	8.12000 -0.15	8.41	8.05	8.41	47,769
19 Sep 22	8.27500 +0.07	8.34	8.04	8.15	64,216
16 Sep 22	8.20000 +0.01	8.24	8.05	8.19	45,990
15 Sep 22	8.19000 -0.18	8.40	8.19	8.31	81,675
14 Sep 22	8.36500 -0.18	8.63	8.25	8.51	64,694
13 Sep 22	8.54000 -0.35	9.01	8.54	9.00	67,769
12 Sep 22	8.89000 +0.15	8.93	8.80	8.85	46,927
09 Sep 22	8.74500 +0.30	8.74	8.48	8.48	47,273
08 Sep 22	8.45000 -0.05	8.60	8.23	8.59	54,660
07 Sep 22	8.50000 +0.10	8.53	8.25	8.25	33,915
06 Sep 22	8.40500 +0.09	8.53	8.15	8.15	68,113
05 Sep 22	8.32000 -0.22	8.32	8.09	8.26	92,853
02 Sep 22	8.53500 +0.23	8.53	8.20	8.29	46,225
01 Sep 22	8.30500 -0.30	8.60	8.23	8.60	72,300
31 Aug 22	8.60000 -0.02	8.72	8.48	8.62	43,211
30 Aug 22	8.62500 +0.03	8.77	8.47	8.66	41,728
29 Aug 22	8.59000 +0.27	8.72	8.20	8.21	137,945
26 Aug 22	8.32000 -0.26	8.72	8.32	8.57	95,024
25 Aug 22	8.57500 -0.06	8.81	8.45	8.81	82,403
24 Aug 22	8.63500 +0.03	8.70	8.43	8.64	72,048
23 Aug 22	8.60000 -0.05	8.76	8.52	8.65	50,523
22 Aug 22	8.64500 -0.45	9.01	8.59	9.01	100,403
19 Aug 22	9.10000 -0.30	9.36	9.05	9.36	60,498
18 Aug 22	9.40500 +0.15	9.43	9.22	9.22	53,575
17 Aug 22	9.25500 -0.43	9.74	9.23	9.55	92,593
16 Aug 22	9.69000 -0.10	9.85	9.60	9.70	81,302
15 Aug 22	9.79000 -0.09	9.95	9.68	9.95	32,123
12 Aug 22	9.88000 +0.19	9.92	9.54	9.54	58,250
11 Aug 22	9.69000 +0.17	9.77	9.43	9.50	78,312
10 Aug 22	9.51500 +0.29	9.61	8.98	9.27	107,963
09 Aug 22	9.23000 -0.47	9.72	9.13	9.71	91,416
08 Aug 22	9.69500 -0.01	9.79	9.55	9.79	81,119
05 Aug 22	9.70000 -0.37	10.04	9.57	9.98	89,157
04 Aug 22	10.07000 +0.30	10.09	9.77	9.85	74,748
03 Aug 22	9.77000 +0.38	9.82	9.40	9.40	122,567
02 Aug 22	9.39000 -0.26	9.47	9.20	9.47	83,022
01 Aug 22	9.64500 +0.09	9.70	9.49	9.70	76,062
29 Jul 22	9.56000 +0.24	9.67	9.38	9.44	121,553
28 Jul 22	9.32000 +0.01	9.66	9.13	9.60	95,981
27 Jul 22	9.30500 +0.23	9.60	8.79	9.15	164,625
26 Jul 22	9.08000 -0.15	9.25	9.00	9.25	53,484
25 Jul 22	9.22500 -0.18	9.46	9.17	9.40	58,360
22 Jul 22	9.40500 +0.01	9.56	9.25	9.27	48,024
21 Jul 22	9.39000 +0.00	9.52	9.23	9.40	42,179
20 Jul 22	9.39000 +0.27	9.39	9.12	9.20	81,676
19 Jul 22	9.12000 +0.16	9.16	8.70	8.90	119,221
18 Jul 22	8.95500 +0.10	9.05	8.82	8.95	46,576
15 Jul 22	8.85500 +0.27	8.90	8.65	8.81	43,861
14 Jul 22	8.58500 -0.21	8.97	8.56	8.89	34,826
13 Jul 22	8.79500 -0.06	8.88	8.57	8.75	102,195
12 Jul 22	8.85500 -0.18	9.03	8.53	9.02	91,042
11 Jul 22	9.03500 -0.05	9.37	8.92	9.00	105,948
08 Jul 22	9.08000 +0.50	9.17	8.58	8.60	449,678
07 Jul 22	8.58000 +0.07	8.68	8.47	8.52	386,265
06 Jul 22	8.51000 +0.11	8.61	7.99	8.50	267,016
05 Jul 22	8.39500 -0.27	8.84	8.18	8.63	260,397
04 Jul 22	8.67000 -0.30	9.08	8.66	9.08	50,225
01 Jul 22	8.96500 +0.03	9.06	8.80	8.95	93,059
30 Jun 22	8.94000 -0.23	9.10	8.70	9.10	122,057
29 Jun 22	9.16500 -0.53	9.64	9.16	9.64	66,843
28 Jun 22	9.70000 +0.01	9.85	9.66	9.81	74,527
27 Jun 22	9.69000 +0.20	9.85	9.55	9.64	83,848
24 Jun 22	9.49000 +0.19	9.61	9.32	9.45	59,458
23 Jun 22	9.30000 -0.20	9.44	9.15	9.39	82,758
22 Jun 22	9.50000 -0.15	9.57	9.10	9.48	96,909
21 Jun 22	9.65000 +0.09	9.76	9.54	9.70	65,780
20 Jun 22	9.56500 +0.09	9.58	9.38	9.48	54,087
17 Jun 22	9.47500 +0.23	9.60	9.22	9.22	171,661
16 Jun 22	9.25000 -0.45	9.78	9.22	9.78	137,440
15 Jun 22	9.70000 +0.20	9.82	9.54	9.70	144,495
14 Jun 22	9.49500 -0.05	9.90	9.48	9.90	141,427
13 Jun 22	9.54000 -0.83	10.39	9.52	10.39	219,376
10 Jun 22	10.37000 -0.61	10.97	10.37	10.97	126,819
09 Jun 22	10.98000 -0.32	11.43	10.97	11.43	82,196
08 Jun 22	11.30000 -0.05	11.52	11.23	11.41	57,182
07 Jun 22	11.35000 -0.14	11.50	11.00	11.50	119,033
06 Jun 22	11.49000 -0.01	11.80	11.40	11.66	129,885
03 Jun 22	11.50000 -0.51	12.36	11.50	12.28	147,076
02 Jun 22	12.01000 +0.16	12.10	11.79	12.00	111,440
01 Jun 22	11.85000 +0.30	12.17	11.65	11.80	174,586
31 May 22	11.55000 -0.15	11.90	11.52	11.84	1,036,509
30 May 22	11.70000 +0.69	11.73	11.21	11.21	250,305
27 May 22	11.01000 +0.29	11.14	10.62	10.84	178,048
26 May 22	10.72000 +0.15	10.77	10.39	10.57	107,565
25 May 22	10.57000 +0.10	10.67	10.27	10.65	173,127
24 May 22	10.47000 -0.53	10.96	10.43	10.84	136,646
23 May 22	11.00000 -0.15	11.40	10.82	11.40	93,590
20 May 22	11.15000 +0.14	11.35	10.99	11.16	99,708
19 May 22	11.01000 -0.10	11.11	10.63	11.11	148,842
18 May 22	11.11000 -0.39	11.71	11.10	11.50	131,415
17 May 22	11.50000 +0.35	11.70	11.12	11.15	129,046
16 May 22	11.15000 -0.13	11.31	11.01	11.27	156,553
13 May 22	11.28000 +0.27	11.31	10.99	11.18	151,230
12 May 22	11.01000 -0.12	11.08	10.50	10.85	115,668
11 May 22	11.13000 +0.11	11.24	10.93	11.12	88,654
10 May 22	11.02000 +0.03	11.31	10.96	11.30	104,925
09 May 22	10.99000 -0.75	11.67	10.98	11.66	100,987
06 May 22	11.74000 +0.00	11.77	11.45	11.55	81,961
05 May 22	11.74000 -0.27	12.45	11.69	12.26	91,658
04 May 22	12.01000 +0.31	12.13	11.60	11.70	112,446
03 May 22	11.70000 -0.31	11.94	11.58	11.63	152,336
02 May 22	12.01000 -0.09	12.25	11.82	12.00	200,928
29 Apr 22	12.10000 +0.19	12.17	11.54	12.12	317,856
28 Apr 22	11.91000 +1.07	12.58	11.69	11.81	466,487
27 Apr 22	10.84000 -0.15	11.04	10.56	11.00	214,731
26 Apr 22	10.99000 -0.32	11.51	10.97	11.38	130,151
25 Apr 22	11.31000 -0.27	11.61	11.23	11.50	137,646
22 Apr 22	11.58000 -0.44	11.95	11.47	11.95	211,836
21 Apr 22	12.02000 +0.12	12.27	11.84	12.12	245,535
20 Apr 22	11.90000 +0.25	12.05	11.43	11.70	290,293
19 Apr 22	11.65000 -0.27	12.00	11.59	12.00	240,056
14 Apr 22	11.92000 -0.03	12.07	11.85	12.00	101,163
13 Apr 22	11.95000 -0.12	12.10	11.89	12.01	109,487
12 Apr 22	12.07000 -0.13	12.20	11.87	12.03	267,722
11 Apr 22	12.20000 -0.32	12.57	12.06	12.40	128,075
08 Apr 22	12.52000 -0.04	12.70	12.31	12.70	73,708
07 Apr 22	12.56000 +0.03	13.06	12.50	12.72	207,538
06 Apr 22	12.53000 -0.71	13.17	12.07	13.15	375,452
05 Apr 22	13.24000 -0.49	13.74	13.14	13.65	265,307
04 Apr 22	13.73000 +0.52	13.73	13.16	13.30	350,193
01 Apr 22	13.21000 +0.02	13.32	13.05	13.20	85,899
31 Mar 22	13.19000 -0.14	13.35	12.95	13.20	149,025
30 Mar 22	13.33000 -0.24	13.61	13.17	13.51	220,760
29 Mar 22	13.57000 +0.41	13.65	13.25	13.31	251,912
28 Mar 22	13.16000 -0.18	13.70	13.09	13.40	168,018
25 Mar 22	13.34000 +0.32	13.70	12.98	13.00	404,477
24 Mar 22	13.02000 -0.14	13.57	12.90	13.30	646,750
23 Mar 22	13.16000 -3.00	15.04	13.00	15.00	1,593,516
22 Mar 22	16.16000 +0.33	16.25	15.55	15.84	105,739
21 Mar 22	15.83000 +0.16	15.87	15.45	15.59	112,127
18 Mar 22	15.67000 -0.05	15.90	14.98	15.90	115,395
17 Mar 22	15.72000 +0.19	15.90	15.38	15.60	120,867
16 Mar 22	15.53000 +1.11	15.61	14.81	15.12	134,200
15 Mar 22	14.42000 -0.28	14.63	14.09	14.50	113,748
14 Mar 22	14.70000 +0.01	15.20	14.55	15.00	128,208
11 Mar 22	14.69000 +0.43	15.16	14.26	14.26	79,172
10 Mar 22	14.26000 -0.50	14.95	14.14	14.75	115,722
09 Mar 22	14.76000 +1.88	14.76	13.44	13.50	228,610
08 Mar 22	12.88000 -0.15	13.63	12.57	12.64	211,460
07 Mar 22	13.03000 -0.39	13.56	12.35	12.99	218,817
04 Mar 22	13.42000 -0.75	14.37	13.42	13.75	153,043
03 Mar 22	14.17000 -0.49	14.99	14.17	14.76	82,708
02 Mar 22	14.66000 +0.16	14.85	13.87	14.36	153,812
01 Mar 22	14.50000 -1.19	15.72	14.50	15.60	143,080
28 Feb 22	15.69000 +0.39	15.70	14.75	14.82	148,914
25 Feb 22	15.30000 +0.65	15.30	14.42	14.90	98,090
24 Feb 22	14.65000 +0.22	14.81	13.32	13.50	259,074
23 Feb 22	14.43000 -0.32	15.28	14.43	14.87	103,935
22 Feb 22	14.75000 -0.05	15.11	13.90	14.10	243,704
21 Feb 22	14.80000 -0.91	16.05	14.80	15.89	179,440
18 Feb 22	15.71000 -0.64	16.30	15.67	16.18	61,628
17 Feb 22	16.35000 -0.21	16.70	16.07	16.60	201,938
16 Feb 22	16.56000 -0.16	17.00	16.53	16.75	56,511
15 Feb 22	16.72000 +0.84	16.78	15.94	16.04	85,830
14 Feb 22	15.88000 -0.90	16.24	15.01	16.24	261,815
11 Feb 22	16.78000 -0.28	17.00	16.50	17.00	61,921
10 Feb 22	17.06000 -0.22	17.50	16.75	17.44	72,693
09 Feb 22	17.28000 +0.73	17.40	16.69	16.69	86,561
08 Feb 22	16.55000 -0.18	16.64	16.29	16.52	43,127
07 Feb 22	16.73000 +0.08	16.91	16.50	16.91	35,020
04 Feb 22	16.65000 +0.20	16.84	16.38	16.55	78,353
03 Feb 22	16.45000 -0.73	17.25	16.45	17.25	85,316
02 Feb 22	17.18000 -0.20	17.75	17.15	17.49	72,586
01 Feb 22	17.38000 +0.02	17.69	17.16	17.59	54,129
31 Jan 22	17.36000 +0.72	17.44	16.82	16.98	94,322
28 Jan 22	16.64000 -0.35	17.37	16.20	17.24	148,044
27 Jan 22	16.99000 -0.26	17.12	16.46	16.60	100,268
26 Jan 22	17.25000 +1.03	17.25	16.35	16.35	85,792
25 Jan 22	16.22000 +0.37	16.62	15.87	16.15	161,650
24 Jan 22	15.85000 -1.56	17.31	15.79	17.30	260,206
21 Jan 22	17.41000 -0.79	17.88	16.96	17.71	190,894
20 Jan 22	18.20000 +0.62	18.20	17.57	17.77	117,425
19 Jan 22	17.58000 -0.16	18.05	17.17	17.50	184,883
18 Jan 22	17.74000 -0.36	18.24	17.71	18.10	93,382
17 Jan 22	18.10000 +0.41	18.24	17.71	17.71	103,131
14 Jan 22	17.69000 -0.61	18.36	17.63	18.19	144,913
13 Jan 22	18.30000 -0.25	18.65	18.22	18.49	78,509
12 Jan 22	18.55000 +0.15	18.96	18.39	18.71	100,262
11 Jan 22	18.40000 +0.61	18.51	17.87	17.96	133,869
10 Jan 22	17.79000 -0.66	18.70	17.72	18.42	160,587
07 Jan 22	18.45000 -0.79	19.20	18.29	19.14	238,696
06 Jan 22	19.24000 -0.47	19.48	19.04	19.29	102,895
05 Jan 22	19.71000 +0.21	19.93	19.45	19.72	148,387
04 Jan 22	19.50000 -0.72	20.50	19.37	20.30	270,852
03 Jan 22	20.22000 +0.68	20.30	19.66	20.00	264,438
30 Dec 21	19.54000 +0.27	19.60	19.09	19.09	110,247
29 Dec 21	19.27000 -0.91	20.12	18.97	20.10	343,920
28 Dec 21	20.18000 +1.36	20.36	18.81	19.15	368,723
27 Dec 21	18.82000 +1.62	18.86	17.22	17.32	349,546
23 Dec 21	17.20000 +0.51	17.66	16.55	16.87	320,615
22 Dec 21	16.69000 +0.81	16.71	15.99	15.99	195,817
21 Dec 21	15.88000 +0.02	16.20	15.70	16.02	170,523
20 Dec 21	15.86000 -0.22	16.10	15.55	15.76	177,343
17 Dec 21	16.08000 -1.33	17.47	15.50	17.37	612,434
16 Dec 21	17.41000 +0.52	18.05	17.21	17.40	122,936
15 Dec 21	16.89000 -0.45	17.42	16.84	17.40	217,974
14 Dec 21	17.34000 -0.59	18.17	17.34	17.75	129,334
13 Dec 21	17.93000 -0.41	18.61	17.88	18.40	124,625
10 Dec 21	18.34000 -0.20	18.73	18.20	18.32	69,841
09 Dec 21	18.54000 -0.11	18.94	18.41	18.94	71,796
08 Dec 21	18.65000 +0.07	18.83	18.40	18.40	99,983
07 Dec 21	18.58000 +1.27	18.58	17.53	17.53	142,060
06 Dec 21	17.31000 -0.01	17.69	16.99	17.69	172,375
03 Dec 21	17.32000 -0.28	17.97	17.26	17.83	171,204
02 Dec 21	17.60000 -0.74	18.19	17.49	18.00	211,182
01 Dec 21	18.34000 +0.81	18.39	17.62	17.72	126,274
30 Nov 21	17.53000 +0.13	17.93	17.10	17.25	160,403
29 Nov 21	17.40000 +0.00	17.88	17.40	17.45	140,457
26 Nov 21	17.40000 -1.10	18.21	16.47	18.20	586,766
25 Nov 21	18.50000 -0.23	18.99	18.50	18.60	116,747
24 Nov 21	18.73000 -0.10	19.18	18.45	19.00	272,597
23 Nov 21	18.83000 -1.69	20.26	18.83	20.26	335,763
22 Nov 21	20.52000 +0.04	20.78	20.22	20.36	94,258
19 Nov 21	20.48000 -0.02	20.84	19.36	20.58	172,015
18 Nov 21	20.50000 +0.08	21.02	20.46	20.50	73,482
17 Nov 21	20.42000 -0.68	21.08	20.42	21.02	58,274
16 Nov 21	21.10000 +0.34	21.14	20.76	20.82	103,212
15 Nov 21	20.76000 +0.08	20.86	20.38	20.66	60,103
12 Nov 21	20.68000 +0.54	20.96	20.06	20.06	114,397
11 Nov 21	20.14000 -0.12	20.28	19.88	20.24	69,835
10 Nov 21	20.26000 -0.24	20.50	20.08	20.30	85,204
09 Nov 21	20.50000 -0.30	20.84	20.32	20.80	88,081
08 Nov 21	20.80000 -0.20	21.26	20.62	21.02	92,396
05 Nov 21	21.00000 -0.04	21.20	20.72	21.20	90,092
04 Nov 21	21.04000 +0.22	21.22	20.80	20.86	111,660
03 Nov 21	20.82000 +0.52	20.82	20.12	20.48	108,834
02 Nov 21	20.30000 -0.28	20.76	19.85	20.70	169,018
01 Nov 21	20.58000 +1.41	20.60	19.32	19.52	337,189
29 Oct 21	19.17000 -0.81	20.00	18.66	19.88	394,642
28 Oct 21	19.98000 +0.56	20.46	19.38	19.38	184,838
27 Oct 21	19.42000 -0.16	19.74	19.29	19.49	104,305
26 Oct 21	19.58000 +0.03	19.88	19.47	19.52	118,766
25 Oct 21	19.55000 -0.19	19.87	19.27	19.87	146,452
22 Oct 21	19.74000 -0.12	20.08	19.74	19.86	54,509
21 Oct 21	19.86000 -0.24	20.10	19.51	19.89	81,251
20 Oct 21	20.10000 +0.37	20.18	19.66	19.72	89,272
19 Oct 21	19.73000 -0.17	20.30	19.72	19.99	60,539
18 Oct 21	19.90000 +0.08	19.95	19.43	19.80	44,990
15 Oct 21	19.82000 +0.32	20.04	19.60	19.79	121,678
14 Oct 21	19.50000 +0.12	19.60	19.21	19.54	44,556
13 Oct 21	19.38000 +0.39	19.45	18.84	19.05	53,137
12 Oct 21	18.99000 +0.35	19.19	18.21	18.21	116,204
11 Oct 21	18.64000 -0.16	18.81	18.22	18.79	139,695
08 Oct 21	18.80000 -0.45	19.36	18.75	19.27	73,742
07 Oct 21	19.25000 +0.44	19.33	18.89	19.16	109,344
06 Oct 21	18.81000 -0.65	19.39	18.71	19.36	111,602
05 Oct 21	19.46000 +0.14	19.49	19.04	19.48	149,586
04 Oct 21	19.32000 +0.17	20.08	19.07	19.39	161,934
01 Oct 21	19.15000 -0.55	19.67	18.87	19.53	141,627
30 Sep 21	19.70000 +0.85	19.84	18.76	19.00	198,528
29 Sep 21	18.85000 +0.85	19.02	18.10	18.14	148,083
28 Sep 21	18.00000 -0.59	18.90	18.00	18.80	205,052
27 Sep 21	18.59000 -0.82	19.63	18.44	19.20	345,464
24 Sep 21	19.41000 -0.33	19.82	19.38	19.82	78,761
23 Sep 21	19.74000 +0.44	19.90	19.40	19.48	80,199
22 Sep 21	19.30000 +0.00	19.61	19.14	19.49	102,221
21 Sep 21	19.30000 -0.03	19.62	19.21	19.55	120,283
20 Sep 21	19.33000 -0.62	20.02	19.09	19.90	194,981
17 Sep 21	19.95000 -0.95	21.30	19.95	21.20	474,534
16 Sep 21	20.90000 +1.03	21.08	19.92	19.96	297,201
15 Sep 21	19.87000 +0.01	20.02	19.67	19.82	189,794
14 Sep 21	19.86000 +0.09	20.12	19.66	19.68	131,461
13 Sep 21	19.77000 -0.04	19.94	19.52	19.94	109,713
10 Sep 21	19.81000 +0.06	20.12	19.62	19.79	104,352
09 Sep 21	19.75000 +0.31	19.90	18.96	19.30	136,298
08 Sep 21	19.44000 -1.48	20.92	19.22	20.92	455,672
07 Sep 21	20.92000 -0.10	21.22	20.84	21.00	86,638
06 Sep 21	21.02000 -0.08	21.42	21.00	21.08	55,568
03 Sep 21	21.10000 -0.38	21.58	20.76	21.42	162,825
02 Sep 21	21.48000 +0.38	21.84	21.10	21.10	124,375
01 Sep 21	21.10000 -0.32	21.56	20.94	21.38	210,568
31 Aug 21	21.42000 +0.18	21.72	21.20	21.42	78,318
30 Aug 21	21.24000 -0.32	21.80	21.20	21.50	58,379
27 Aug 21	21.56000 +0.04	21.64	21.04	21.60	101,123
26 Aug 21	21.52000 +0.12	21.54	21.00	21.32	121,865
25 Aug 21	21.40000 -0.56	22.22	21.24	22.22	107,591
24 Aug 21	21.96000 +0.22	22.24	21.82	21.90	79,220
23 Aug 21	21.74000 -0.10	22.16	21.58	21.96	53,660
20 Aug 21	21.84000 +0.28	21.84	21.40	21.60	62,567
19 Aug 21	21.56000 -0.54	22.12	21.20	22.00	99,033
18 Aug 21	22.10000 +0.48	22.18	21.66	21.66	82,087
17 Aug 21	21.62000 -0.68	22.28	21.46	22.24	101,551
16 Aug 21	22.30000 -0.44	22.86	22.30	22.72	62,627
13 Aug 21	22.74000 +0.12	22.90	22.54	22.62	56,706
12 Aug 21	22.62000 +0.16	22.62	22.20	22.54	42,388
11 Aug 21	22.46000 -0.20	23.12	22.32	23.00	57,430
10 Aug 21	22.66000 -0.28	23.18	22.64	23.00	74,656
09 Aug 21	22.94000 +0.44	22.98	22.02	22.42	117,560
06 Aug 21	22.50000 +0.52	22.50	21.98	22.00	117,838
05 Aug 21	21.98000 +0.08	22.20	21.64	21.74	112,013
04 Aug 21	21.90000 +0.08	22.00	21.52	21.82	65,982
03 Aug 21	21.82000 -0.04	22.14	21.56	21.80	92,201
02 Aug 21	21.86000 +0.20	21.98	21.40	21.70	92,724
30 Jul 21	21.66000 -0.50	21.92	21.14	21.92	162,174
29 Jul 21	22.16000 +0.86	22.34	21.20	21.40	254,867
28 Jul 21	21.30000 +0.16	21.56	21.00	21.26	82,442
27 Jul 21	21.14000 -0.38	21.50	20.68	21.48	186,494
26 Jul 21	21.52000 +0.94	21.70	20.50	20.58	147,152
23 Jul 21	20.58000 +0.16	21.02	20.08	20.44	184,123
22 Jul 21	20.42000 -0.38	21.44	20.40	20.66	243,877
21 Jul 21	20.80000 -0.72	22.26	20.30	21.74	654,876
20 Jul 21	21.52000 +0.20	21.84	21.10	21.58	87,624
19 Jul 21	21.32000 -0.66	21.94	20.58	21.86	235,844
16 Jul 21	21.98000 -0.02	22.26	21.80	22.10	80,529
15 Jul 21	22.00000 -0.34	22.34	21.80	22.34	104,638
14 Jul 21	22.34000 +0.24	22.46	21.56	22.10	180,200
13 Jul 21	22.10000 +0.20	22.14	21.70	22.00	169,029
12 Jul 21	21.90000 -0.10	22.54	21.76	22.22	179,841
09 Jul 21	22.00000 +0.08	22.52	21.88	22.22	251,332
08 Jul 21	21.92000 -0.50	22.46	21.52	22.44	163,528
07 Jul 21	22.42000 -0.12	22.68	22.34	22.62	167,578
06 Jul 21	22.54000 -0.46	23.00	22.54	22.98	150,989
05 Jul 21	23.00000 +0.10	23.00	22.56	22.92	160,200
02 Jul 21	22.90000 -0.06	23.28	22.80	23.02	204,397
01 Jul 21	22.96000 -1.60	24.68	22.02	24.68	1,096,649
30 Jun 21	24.56000 -0.90	25.70	24.42	25.28	130,440
29 Jun 21	25.46000 +0.64	25.58	24.88	24.98	161,189
28 Jun 21	24.82000 -0.48	25.36	24.66	25.16	77,221
25 Jun 21	25.30000 +0.34	25.30	24.86	25.00	51,652
24 Jun 21	24.96000 +0.74	25.00	24.22	24.32	97,586
23 Jun 21	24.22000 -0.56	24.76	24.02	24.50	103,284
22 Jun 21	24.78000 -0.24	25.16	24.58	24.98	44,393
21 Jun 21	25.02000 +0.16	25.08	23.92	24.52	148,445
18 Jun 21	24.86000 -0.74	25.72	24.76	25.52	102,288
17 Jun 21	25.60000 -0.08	25.60	24.84	25.44	97,557
16 Jun 21	25.68000 -0.12	26.12	25.08	26.12	128,502
15 Jun 21	25.80000 +0.22	26.60	25.68	26.02	100,829
14 Jun 21	25.58000 -0.32	26.80	25.32	26.50	246,476
11 Jun 21	25.90000 +1.00	26.02	25.10	25.40	132,500
10 Jun 21	24.90000 +0.18	25.46	24.48	24.76	172,549
09 Jun 21	24.72000 +0.48	24.72	24.24	24.60	136,011
08 Jun 21	24.24000 +0.22	24.62	23.96	24.46	154,856
07 Jun 21	24.02000 -0.34	24.50	23.78	24.50	88,244
04 Jun 21	24.36000 +0.88	24.50	23.42	23.60	95,360
03 Jun 21	23.48000 -0.32	24.24	23.36	24.20	92,544
02 Jun 21	23.80000 -0.52	24.66	23.68	24.62	133,880
01 Jun 21	24.32000 +1.50	24.84	22.84	23.08	387,271
31 May 21	22.82000 -0.08	23.56	22.56	22.80	126,248
28 May 21	22.90000 +0.28	22.98	22.72	22.72	68,384
27 May 21	22.62000 +0.12	22.80	22.40	22.54	155,286
26 May 21	22.50000 +0.56	22.76	22.02	22.02	117,448
25 May 21	21.94000 +0.48	22.26	21.60	22.20	156,656
21 May 21	21.46000 +0.38	21.68	21.12	21.12	84,288
20 May 21	21.08000 +0.10	21.40	20.74	21.00	112,740
19 May 21	20.98000 -0.48	21.40	20.46	21.40	92,541
18 May 21	21.46000 +0.52	21.50	21.02	21.26	99,000
17 May 21	20.94000 -0.42	21.82	20.76	21.70	137,255
14 May 21	21.36000 +0.90	21.42	20.40	20.40	79,427
13 May 21	20.46000 +0.12	20.86	20.02	20.24	91,891
12 May 21	20.34000 -0.44	20.94	20.32	20.72	110,981
11 May 21	20.78000 -0.28	20.94	20.10	20.90	188,805
10 May 21	21.06000 -0.74	22.00	20.96	21.88	117,434
07 May 21	21.80000 +0.38	21.84	21.32	21.76	104,301
06 May 21	21.42000 -0.46	21.88	21.08	21.80	156,960
05 May 21	21.88000 +1.08	21.88	21.10	21.28	192,780
04 May 21	20.80000 -1.50	22.48	20.76	22.38	305,036
03 May 21	22.30000 +0.16	22.82	22.04	22.34	193,642
30 Apr 21	22.14000 +0.04	22.46	21.10	22.16	338,983
29 Apr 21	22.10000 -0.72	23.00	22.00	22.82	332,308
28 Apr 21	22.82000 -0.68	23.54	22.72	23.28	182,422
27 Apr 21	23.50000 +0.02	23.66	23.20	23.50	188,277
26 Apr 21	23.48000 +0.40	23.48	23.02	23.42	168,530
23 Apr 21	23.08000 -1.46	23.98	22.56	23.98	803,174
22 Apr 21	24.54000 +0.00	25.16	23.96	24.76	289,131
21 Apr 21	24.54000 +0.42	24.62	23.86	24.28	115,395
20 Apr 21	24.12000 -0.58	24.80	23.86	24.70	135,813
19 Apr 21	24.70000 -0.48	25.40	24.58	25.20	121,551
16 Apr 21	25.18000 -0.06	25.44	24.72	25.22	181,333
15 Apr 21	25.24000 +0.16	25.62	24.96	25.10	130,911
14 Apr 21	25.08000 -0.20	25.58	24.98	25.22	87,477
13 Apr 21	25.28000 +0.30	25.34	24.66	24.94	259,161
12 Apr 21	24.98000 -0.02	25.24	24.30	25.24	184,330
09 Apr 21	25.00000 +0.12	25.36	24.76	25.10	112,399
08 Apr 21	24.88000 +0.00	25.26	24.56	24.96	112,574
07 Apr 21	24.88000 -0.08	24.98	24.06	24.96	207,116
06 Apr 21	24.96000 -0.16	25.90	24.66	25.76	224,826
01 Apr 21	25.12000 +1.27	25.20	23.64	24.20	289,999
31 Mar 21	23.85000 -0.40	24.75	23.70	24.30	121,320
30 Mar 21	24.25000 +0.75	24.40	23.50	23.75	104,359
29 Mar 21	23.50000 -0.75	24.25	23.40	24.10	146,536
26 Mar 21	24.25000 +1.40	24.60	23.15	23.15	380,574
25 Mar 21	22.85000 -1.45	24.60	21.60	24.10	630,927
24 Mar 21	24.30000 -1.20	25.30	22.35	24.80	1,256,413
23 Mar 21	25.50000 -1.05	26.30	25.00	26.30	228,219
22 Mar 21	26.55000 +0.35	26.60	25.85	26.00	97,422
19 Mar 21	26.20000 -0.40	26.40	25.50	26.30	113,189
18 Mar 21	26.60000 +0.20	27.25	26.30	26.70	116,705
17 Mar 21	26.40000 -0.25	26.65	25.90	26.50	131,370
16 Mar 21	26.65000 +0.55	26.95	25.95	25.95	90,853
15 Mar 21	26.10000 -0.30	26.60	25.70	26.60	130,978
12 Mar 21	26.40000 +0.85	27.60	26.05	26.40	270,986
11 Mar 21	25.55000 +0.95	26.25	24.50	24.55	361,982
10 Mar 21	24.60000 -1.05	26.00	22.60	25.90	1,544,620
09 Mar 21	25.65000 +1.15	25.75	23.95	24.80	172,678
08 Mar 21	24.50000 +0.80	24.85	23.80	24.45	200,130
05 Mar 21	23.70000 -2.05	25.60	23.50	25.60	352,800
04 Mar 21	25.75000 -1.25	27.00	25.10	27.00	253,772
03 Mar 21	27.00000 +0.80	27.60	26.25	26.40	235,637
02 Mar 21	26.20000 -0.40	26.80	26.00	26.45	111,799
01 Mar 21	26.60000 +0.55	27.45	26.35	27.35	131,453
26 Feb 21	26.05000 -0.65	26.45	25.55	26.00	110,264
25 Feb 21	26.70000 -0.65	28.25	26.55	28.25	131,982
24 Feb 21	27.35000 +0.15	28.50	26.85	27.60	194,220
23 Feb 21	27.20000 -1.10	28.50	25.70	28.40	390,724
22 Feb 21	28.30000 -1.70	29.95	28.15	29.80	133,615
19 Feb 21	30.00000 +0.90	30.20	28.50	29.60	168,024
18 Feb 21	29.10000 -3.05	32.20	28.85	32.20	327,967
17 Feb 21	32.15000 -0.25	32.95	31.60	32.45	292,720
16 Feb 21	32.40000 +2.80	33.35	29.05	29.60	588,305
15 Feb 21	29.60000 +1.45	29.75	28.40	28.40	152,879
12 Feb 21	28.15000 -0.15	28.50	27.70	28.25	46,328
11 Feb 21	28.30000 +0.60	28.35	27.55	27.55	68,220
10 Feb 21	27.70000 -1.15	28.85	27.10	28.75	123,055
09 Feb 21	28.85000 -0.15	29.40	28.05	29.30	125,352
08 Feb 21	29.00000 +0.40	29.60	28.75	28.85	131,989
05 Feb 21	28.60000 +0.35	28.85	27.95	28.45	144,402
04 Feb 21	28.25000 -0.20	28.65	27.90	28.30	56,619
03 Feb 21	28.45000 +0.05	28.80	28.00	28.60	57,188
02 Feb 21	28.40000 +0.65	28.55	27.75	28.00	157,827
01 Feb 21	27.75000 +0.15	27.85	27.00	27.70	106,329
29 Jan 21	27.60000 -0.20	28.00	27.05	27.70	107,384
28 Jan 21	27.80000 -0.10	28.40	26.35	27.35	179,151
27 Jan 21	27.90000 -0.70	29.05	27.05	28.50	166,397
26 Jan 21	28.60000 -0.20	29.65	28.50	28.70	139,544
25 Jan 21	28.80000 -0.55	30.45	28.65	29.45	236,343
22 Jan 21	29.35000 -0.45	29.90	29.20	29.80	96,970
21 Jan 21	29.80000 -0.20	30.25	29.40	30.15	116,300
20 Jan 21	30.00000 +1.65	30.05	28.35	28.55	256,762
19 Jan 21	28.35000 +0.55	29.25	27.85	28.35	290,201
18 Jan 21	27.80000 +1.10	27.85	26.30	26.30	143,652
15 Jan 21	26.70000 -0.90	27.80	26.30	27.80	182,144
14 Jan 21	27.60000 -0.75	28.45	27.50	28.40	94,087
13 Jan 21	28.35000 +0.55	28.50	27.70	27.80	114,706
12 Jan 21	27.80000 -0.70	28.70	27.75	28.50	138,830
11 Jan 21	28.50000 -0.20	28.60	27.50	28.30	172,726
08 Jan 21	28.70000 +0.70	29.55	28.35	28.60	152,863
07 Jan 21	28.00000 -0.10	28.35	26.60	28.10	392,237
06 Jan 21	28.10000 -0.90	28.45	27.55	28.20	359,389
05 Jan 21	29.00000 +0.00	29.60	28.70	29.00	200,460
04 Jan 21	29.00000 -0.45	30.40	28.75	30.00	203,685
30 Dec 20	29.45000 +0.15	29.70	28.40	29.60	110,329
29 Dec 20	29.30000 -0.95	30.85	28.85	30.70	248,138
28 Dec 20	30.25000 +1.85	30.30	29.35	29.50	254,647
23 Dec 20	28.40000 +0.30	29.35	28.10	28.80	347,605
22 Dec 20	28.10000 +2.60	29.10	26.45	26.50	552,809
21 Dec 20	25.50000 -0.75	26.15	25.00	25.95	205,191
18 Dec 20	26.25000 +0.70	27.30	25.40	26.00	378,557
17 Dec 20	25.55000 +1.40	25.65	24.40	24.45	228,953
16 Dec 20	24.15000 +0.40	24.80	23.70	23.95	249,409
15 Dec 20	23.75000 +0.30	23.95	23.15	23.55	123,583
14 Dec 20	23.45000 +0.60	23.50	22.45	22.50	131,688
11 Dec 20	22.85000 -0.35	23.30	21.90	23.20	187,374
10 Dec 20	23.20000 -1.15	24.15	22.70	24.15	163,998
09 Dec 20	24.35000 -0.40	24.70	24.30	24.60	82,249
08 Dec 20	24.75000 +0.45	24.80	24.20	24.30	153,587
07 Dec 20	24.30000 +0.35	24.40	23.70	24.10	132,774
04 Dec 20	23.95000 +1.00	24.25	23.10	23.10	219,822
03 Dec 20	22.95000 -0.20	23.25	22.30	23.05	93,525
02 Dec 20	23.15000 -0.45	23.80	22.95	23.50	156,317
01 Dec 20	23.60000 +0.60	23.75	22.80	22.80	131,887
30 Nov 20	23.00000 +0.10	23.70	22.85	22.85	161,121
27 Nov 20	22.90000 -0.05	23.05	22.75	22.85	72,575
26 Nov 20	22.95000 +0.30	22.95	22.25	22.65	83,151
25 Nov 20	22.65000 +0.80	22.75	21.95	22.05	145,792
24 Nov 20	21.85000 -0.05	22.35	21.65	22.15	130,775
23 Nov 20	21.90000 +0.25	22.20	21.60	21.90	169,434
20 Nov 20	21.65000 +0.70	21.80	20.60	20.75	173,588
19 Nov 20	20.95000 +0.05	21.10	20.10	20.95	124,090
18 Nov 20	20.90000 -0.10	21.20	20.60	21.10	128,613
17 Nov 20	21.00000 -0.05	21.10	20.50	20.85	153,058
16 Nov 20	21.05000 +0.85	21.20	20.20	20.25	275,945
13 Nov 20	20.20000 +1.34	20.25	18.70	18.90	345,079
12 Nov 20	18.86000 -0.48	19.30	18.78	19.26	105,259
11 Nov 20	19.34000 +0.70	19.34	18.76	18.78	151,177
10 Nov 20	18.64000 +0.14	19.14	18.54	18.74	152,438
09 Nov 20	18.50000 +0.42	19.04	18.32	19.00	319,895
06 Nov 20	18.08000 -0.52	19.16	17.96	18.80	248,635
05 Nov 20	18.60000 +1.22	18.74	17.72	17.90	223,603
04 Nov 20	17.38000 +0.14	17.82	17.00	17.30	160,421
03 Nov 20	17.24000 -0.06	18.10	17.04	18.10	284,974
02 Nov 20	17.30000 +1.08	17.56	16.42	16.72	377,035
30 Oct 20	16.22000 +0.42	17.00	15.70	15.86	276,569
29 Oct 20	15.80000 +0.10	16.50	15.28	16.42	453,136
28 Oct 20	15.70000 -1.08	16.54	15.62	16.50	338,953
27 Oct 20	16.78000 +0.30	17.04	16.42	16.58	173,011
26 Oct 20	16.48000 -0.98	17.40	16.32	17.00	256,560
23 Oct 20	17.46000 +0.02	18.20	17.32	17.60	258,603
22 Oct 20	17.44000 -0.90	18.10	16.80	18.10	530,311
21 Oct 20	18.34000 -1.10	19.64	18.22	19.64	222,416
20 Oct 20	19.44000 -0.02	19.80	18.88	19.40	129,723
19 Oct 20	19.46000 -0.40	20.05	19.28	19.90	94,494
16 Oct 20	19.86000 +0.62	20.15	19.20	19.54	153,920
15 Oct 20	19.24000 -1.11	20.35	18.84	20.35	268,648
14 Oct 20	20.35000 -0.35	20.90	20.20	20.90	136,351
13 Oct 20	20.70000 -0.50	21.40	20.60	21.40	157,778
12 Oct 20	21.20000 +0.30	21.45	20.55	21.15	165,839
09 Oct 20	20.90000 +0.05	21.20	20.50	21.00	196,391
08 Oct 20	20.85000 -0.40	21.70	20.75	21.55	185,482
07 Oct 20	21.25000 -0.45	22.15	21.20	21.85	85,531
06 Oct 20	21.70000 -0.75	22.65	21.70	22.65	113,392
05 Oct 20	22.45000 +0.60	22.55	21.90	22.20	68,798
02 Oct 20	21.85000 -0.30	22.05	21.60	22.00	56,531
01 Oct 20	22.15000 -0.50	22.65	21.80	22.65	101,782
30 Sep 20	22.65000 +0.10	22.80	22.05	22.50	116,977
29 Sep 20	22.55000 +0.05	22.75	22.05	22.45	113,074
28 Sep 20	22.50000 +2.10	22.75	21.30	21.90	290,046
25 Sep 20	20.40000 -0.15	20.95	19.96	20.95	93,966
24 Sep 20	20.55000 -0.55	21.10	20.15	21.00	160,447
23 Sep 20	21.10000 -0.10	21.80	21.10	21.35	82,991
22 Sep 20	21.20000 -0.05	21.85	21.10	21.40	103,263
21 Sep 20	21.25000 -0.85	22.25	21.10	22.15	123,244
18 Sep 20	22.10000 -0.45	23.10	22.00	22.75	182,735
17 Sep 20	22.55000 -0.45	23.40	21.95	22.85	155,000
16 Sep 20	23.00000 +1.35	23.35	21.95	21.95	271,994
15 Sep 20	21.65000 +0.10	22.10	21.45	21.75	115,071
14 Sep 20	21.55000 +0.30	21.75	21.40	21.45	75,545
11 Sep 20	21.25000 -0.45	22.05	21.10	21.85	84,467
10 Sep 20	21.70000 -0.10	22.05	21.65	21.80	73,974
09 Sep 20	21.80000 +0.00	22.20	21.65	21.75	144,446
08 Sep 20	21.80000 -0.05	22.10	21.45	21.90	141,308
07 Sep 20	21.85000 +1.70	22.00	20.45	20.60	211,901
04 Sep 20	20.15000 -0.55	21.50	20.05	21.20	122,302
03 Sep 20	20.70000 -0.80	22.20	20.65	21.70	173,048
02 Sep 20	21.50000 +0.15	22.50	21.35	21.45	199,619
01 Sep 20	21.35000 +0.50	21.55	20.95	21.00	123,909
31 Aug 20	20.85000 +0.40	20.95	20.10	20.50	190,808
28 Aug 20	20.45000 +0.47	20.45	19.80	20.25	115,378
27 Aug 20	19.98000 +0.00	20.50	19.84	20.10	107,084
26 Aug 20	19.98000 +0.12	19.98	19.64	19.84	57,672
25 Aug 20	19.86000 +0.12	19.94	19.60	19.88	101,512
24 Aug 20	19.74000 -0.46	20.40	19.66	20.20	189,761
21 Aug 20	20.20000 -0.30	20.55	19.34	20.55	603,380
20 Aug 20	20.50000 -0.50	21.25	20.40	21.00	89,989
19 Aug 20	21.00000 -0.20	21.25	20.55	21.20	94,584
18 Aug 20	21.20000 +0.30	21.35	20.45	21.10	187,726
17 Aug 20	20.90000 +0.85	20.95	19.70	20.25	140,248
14 Aug 20	20.05000 -0.05	20.65	20.00	20.20	135,609
13 Aug 20	20.10000 +0.10	20.30	19.64	20.00	172,122
12 Aug 20	20.00000 -0.05	20.20	19.44	19.98	194,788
11 Aug 20	20.05000 +0.53	20.25	19.10	20.00	248,390
10 Aug 20	19.52000 -0.68	20.60	19.32	20.55	179,217
07 Aug 20	20.20000 +0.36	20.40	19.60	19.84	108,010
06 Aug 20	19.84000 -0.56	20.95	19.42	20.95	380,490
05 Aug 20	20.40000 -1.75	22.45	20.10	22.15	401,338
04 Aug 20	22.15000 -0.65	23.25	21.90	23.10	145,932
03 Aug 20	22.80000 +0.90	22.95	21.95	22.15	88,216
31 Jul 20	21.90000 +0.15	22.40	21.60	21.60	98,746
30 Jul 20	21.75000 -0.65	22.60	21.50	22.60	118,750
29 Jul 20	22.40000 +0.00	22.80	22.15	22.70	59,830
28 Jul 20	22.40000 -0.70	23.60	22.10	23.55	103,212
27 Jul 20	23.10000 +0.20	24.25	22.85	22.85	198,665
24 Jul 20	22.90000 -1.90	24.20	22.90	24.20	165,160
23 Jul 20	24.80000 +0.05	25.15	24.40	24.85	108,975
22 Jul 20	24.75000 +0.55	25.00	23.55	25.00	155,900
21 Jul 20	24.20000 +0.75	26.00	23.80	24.00	365,975
20 Jul 20	23.45000 +0.85	23.80	22.20	22.50	210,347
17 Jul 20	22.60000 +0.70	22.85	22.05	22.05	139,592
16 Jul 20	21.90000 -0.20	22.90	21.90	22.90	91,038
15 Jul 20	22.10000 +0.60	22.70	21.60	22.25	166,759
14 Jul 20	21.50000 -1.20	22.45	21.25	22.45	211,377
13 Jul 20	22.70000 +0.75	23.00	21.95	22.35	115,657
10 Jul 20	21.95000 +0.25	22.15	21.35	21.40	123,793
09 Jul 20	21.70000 +0.45	22.00	21.35	21.40	167,482
08 Jul 20	21.25000 +0.25	21.40	20.35	20.95	194,465
07 Jul 20	21.00000 -0.20	21.50	20.80	21.40	127,519
06 Jul 20	21.20000 +1.30	21.20	19.46	19.46	174,596
03 Jul 20	19.90000 +0.00	20.35	19.66	20.20	66,155
02 Jul 20	19.90000 -0.30	20.45	19.70	20.35	138,524
01 Jul 20	20.20000 +0.90	20.70	20.00	20.30	208,714
30 Jun 20	19.30000 -0.04	19.86	18.90	19.10	155,503
29 Jun 20	19.34000 +0.62	19.90	18.78	18.96	181,157
26 Jun 20	18.72000 +0.20	19.40	18.50	19.02	109,798
25 Jun 20	18.52000 -0.04	19.06	18.42	18.90	100,529
24 Jun 20	18.56000 -1.00	20.05	18.56	19.94	163,260
23 Jun 20	19.56000 +1.18	20.10	18.50	18.74	282,867
22 Jun 20	18.38000 -0.98	19.72	18.30	19.38	152,265
19 Jun 20	19.36000 +0.24	19.70	18.62	19.04	238,736
18 Jun 20	19.12000 -1.03	20.20	18.50	20.00	288,137
17 Jun 20	20.15000 +0.05	21.00	19.40	20.30	246,148
16 Jun 20	20.10000 +0.24	21.10	19.76	20.45	198,121
15 Jun 20	19.86000 +0.78	20.20	18.10	18.10	221,393
12 Jun 20	19.08000 +0.14	19.40	18.56	18.74	265,214
11 Jun 20	18.94000 -1.11	20.20	18.80	19.92	269,050
10 Jun 20	20.05000 +0.33	20.60	19.76	19.86	188,930
09 Jun 20	19.72000 -0.63	20.70	19.46	20.50	301,292
08 Jun 20	20.35000 -1.30	21.95	20.30	21.30	328,039
05 Jun 20	21.65000 -0.35	22.60	21.15	22.30	349,034
04 Jun 20	22.00000 -1.00	23.10	21.95	22.95	281,464
03 Jun 20	23.00000 +1.45	23.00	21.75	21.90	327,206
02 Jun 20	21.55000 +0.40	22.30	21.55	21.75	416,999
29 May 20	21.15000 -0.15	21.95	20.60	20.90	887,005
28 May 20	21.30000 +0.10	21.65	20.30	20.90	838,436
27 May 20	21.20000 -2.10	23.10	21.15	22.95	535,123
26 May 20	23.30000 -0.10	24.90	23.30	23.50	264,718
25 May 20	23.40000 +0.15	24.00	22.25	22.95	311,980
22 May 20	23.25000 -0.15	23.50	22.00	23.50	257,730
21 May 20	23.40000 +0.50	24.45	22.40	22.90	218,605
20 May 20	22.90000 -0.55	23.65	22.45	23.50	262,199
19 May 20	23.45000 +0.35	23.85	21.95	23.15	227,947
18 May 20	23.10000 +1.35	23.20	21.85	22.30	156,120
15 May 20	21.75000 +0.45	23.05	20.45	21.55	362,538
14 May 20	21.30000 -3.00	24.00	21.10	23.65	328,742
13 May 20	24.30000 +2.45	24.85	21.15	21.80	440,239
12 May 20	21.85000 +2.89	22.90	18.20	18.60	490,129
11 May 20	18.96000 -0.10	19.82	17.74	19.10	199,940
08 May 20	19.06000 -0.70	20.15	18.74	19.90	172,019
07 May 20	19.76000 -0.84	20.60	19.48	20.60	102,412
06 May 20	20.60000 -0.40	21.00	20.25	20.85	120,832
05 May 20	21.00000 +1.28	21.30	19.50	20.00	141,350
04 May 20	19.72000 -0.12	19.88	19.10	19.86	80,436
30 Apr 20	19.84000 -1.41	21.50	19.84	21.50	147,761
29 Apr 20	21.25000 +0.90	21.50	20.10	20.20	128,052
28 Apr 20	20.35000 +0.05	20.80	19.76	20.45	107,090
27 Apr 20	20.30000 -0.20	21.55	20.30	21.00	144,518
24 Apr 20	20.50000 -0.10	20.70	20.05	20.30	37,942
23 Apr 20	20.60000 +0.30	20.70	20.00	20.45	55,786
22 Apr 20	20.30000 +0.78	20.65	20.05	20.20	85,409
21 Apr 20	19.52000 -1.23	20.60	19.22	20.60	68,408
20 Apr 20	20.75000 +0.65	21.20	20.10	20.10	74,212
17 Apr 20	20.10000 -0.15	21.00	20.00	20.70	112,855
16 Apr 20	20.25000 +1.05	21.00	19.70	19.82	137,986
15 Apr 20	19.20000 -1.50	21.10	18.78	21.10	192,617
14 Apr 20	20.70000 +0.98	21.40	20.30	20.50	156,675
09 Apr 20	19.72000 +1.56	19.72	18.50	18.50	149,769
08 Apr 20	18.16000 +0.30	18.24	17.44	17.50	108,308
07 Apr 20	17.86000 +1.72	17.90	17.00	17.24	224,734
06 Apr 20	16.14000 +0.14	17.18	16.14	16.92	119,366
03 Apr 20	16.00000 +0.06	16.44	15.76	16.08	58,290
02 Apr 20	15.94000 +0.64	16.52	15.28	16.18	178,443
01 Apr 20	15.30000 -1.95	17.20	15.16	16.90	195,852
31 Mar 20	17.25000 +0.80	18.15	16.80	17.70	264,608
30 Mar 20	16.45000 +1.05	16.90	15.05	15.45	238,169
27 Mar 20	15.40000 -0.95	16.55	15.25	16.35	214,520
26 Mar 20	16.35000 +0.65	16.45	14.80	15.35	210,702
25 Mar 20	15.70000 +1.40	17.20	14.25	16.30	480,677
24 Mar 20	14.30000 +2.70	14.60	13.00	13.90	316,081
23 Mar 20	11.60000 +0.50	12.35	10.55	10.65	274,874
20 Mar 20	11.10000 +0.35	13.00	11.00	12.05	310,508
19 Mar 20	10.75000 -0.95	11.50	10.20	11.15	280,739
18 Mar 20	11.70000 -2.00	13.55	11.60	13.00	211,577
17 Mar 20	13.70000 -0.95	15.35	13.00	15.00	190,123
16 Mar 20	14.65000 -0.45	15.45	11.25	13.80	551,404
13 Mar 20	15.10000 +0.60	16.90	14.50	15.50	397,904
12 Mar 20	14.50000 -5.35	19.15	14.20	18.15	586,823
11 Mar 20	19.85000 -1.55	22.70	19.15	22.30	314,684
10 Mar 20	21.40000 +1.20	22.90	20.00	20.40	306,120
09 Mar 20	20.20000 -2.00	21.10	19.60	19.95	223,731
06 Mar 20	22.20000 -1.20	22.80	21.10	22.80	197,846
05 Mar 20	23.40000 -0.20	24.50	23.10	24.00	179,332
04 Mar 20	23.60000 +0.80	24.00	22.40	23.40	216,703
03 Mar 20	22.80000 +0.90	24.00	22.50	22.90	252,429
02 Mar 20	21.90000 +1.30	22.30	21.10	21.90	183,789
28 Feb 20	20.60000 -1.50	20.80	18.90	20.30	473,113
27 Feb 20	22.10000 -0.70	24.20	21.80	22.80	303,268
26 Feb 20	22.80000 +0.80	23.00	20.40	21.20	311,729
25 Feb 20	22.00000 +0.40	22.90	21.50	22.00	215,073
24 Feb 20	21.60000 -2.50	23.20	21.60	23.10	283,146
21 Feb 20	24.10000 +1.00	25.00	20.00	20.50	810,372
20 Feb 20	23.10000 -0.20	23.90	22.80	23.30	297,146
19 Feb 20	23.30000 +0.10	24.30	22.80	24.00	121,576
18 Feb 20	23.20000 -1.90	25.30	22.80	25.20	221,656
17 Feb 20	25.10000 +1.40	25.70	24.10	24.10	439,560
14 Feb 20	23.70000 -0.10	24.50	23.60	24.40	134,343
13 Feb 20	23.80000 -0.10	24.20	22.60	23.60	176,970
12 Feb 20	23.90000 -0.40	24.90	23.80	24.60	133,729
11 Feb 20	24.30000 +1.10	24.70	23.50	24.00	193,204
10 Feb 20	23.20000 +0.80	23.90	22.70	22.90	185,812
07 Feb 20	22.40000 +1.30	23.20	21.20	21.30	288,231
06 Feb 20	21.10000 +0.00	22.00	21.10	21.50	125,476
05 Feb 20	21.10000 -0.90	23.00	20.60	22.40	353,594
04 Feb 20	22.00000 +1.20	22.30	21.10	21.20	203,327
03 Feb 20	20.80000 +1.80	21.90	18.95	18.95	245,709
31 Jan 20	19.00000 +0.25	19.45	18.60	18.65	130,624
30 Jan 20	18.75000 -0.45	19.25	18.70	19.05	37,945
29 Jan 20	19.20000 +0.20	19.45	18.85	18.85	66,166
28 Jan 20	19.00000 +0.20	19.50	18.70	18.95	85,022
27 Jan 20	18.80000 -1.20	19.25	18.40	18.80	125,022
24 Jan 20	20.00000 +0.15	20.60	19.75	19.75	115,859
23 Jan 20	19.85000 -0.05	20.00	19.30	19.65	79,217
22 Jan 20	19.90000 -1.00	20.80	19.70	20.60	127,674
21 Jan 20	20.90000 +0.40	21.00	19.65	20.40	199,425
20 Jan 20	20.50000 +0.65	20.60	19.25	19.60	101,008
17 Jan 20	19.85000 +1.45	20.20	18.20	18.50	221,340
16 Jan 20	18.40000 +0.60	18.70	17.55	17.85	150,481
15 Jan 20	17.80000 +1.70	17.85	16.10	16.10	200,677
14 Jan 20	16.10000 +0.20	16.35	15.75	16.00	104,440
13 Jan 20	15.90000 -0.45	16.60	15.80	16.40	64,769
10 Jan 20	16.35000 -0.60	17.10	16.25	16.95	86,941
09 Jan 20	16.95000 +0.45	17.05	16.60	16.70	133,355
08 Jan 20	16.50000 -0.35	16.95	16.35	16.70	137,430
07 Jan 20	16.85000 +1.20	17.35	15.90	15.95	132,488
06 Jan 20	15.65000 -0.60	16.05	15.55	15.70	57,315
03 Jan 20	16.25000 -0.50	16.75	15.85	16.75	87,073
02 Jan 20	16.75000 +0.95	16.90	15.60	15.60	100,850
30 Dec 19	15.80000 -0.20	15.90	15.45	15.65	72,828
27 Dec 19	16.00000 -0.70	16.85	15.10	16.80	170,742
23 Dec 19	16.70000 +0.10	16.95	16.35	16.50	70,131
20 Dec 19	16.60000 -0.30	17.25	16.35	16.85	74,279
19 Dec 19	16.90000 +0.05	17.20	16.80	16.85	42,325
18 Dec 19	16.85000 -1.30	18.10	16.25	18.00	165,768
17 Dec 19	18.15000 +0.90	18.30	17.15	17.15	147,856
16 Dec 19	17.25000 -0.10	17.85	17.20	17.45	58,536
13 Dec 19	17.35000 +0.75	17.65	16.65	16.85	110,170
12 Dec 19	16.60000 -0.40	17.60	16.45	17.05	63,712
11 Dec 19	17.00000 +0.45	17.05	16.55	16.60	116,372
10 Dec 19	16.55000 +0.05	16.60	16.15	16.30	150,438
09 Dec 19	16.50000 +0.10	16.70	15.80	16.40	98,575
06 Dec 19	16.40000 -0.15	16.50	16.30	16.35	30,729
05 Dec 19	16.55000 -0.15	16.75	16.30	16.55	38,355
04 Dec 19	16.70000 +0.40	16.80	16.25	16.25	51,328
03 Dec 19	16.30000 +0.20	16.35	16.00	16.05	55,061
02 Dec 19	16.10000 -0.55	16.80	15.95	16.50	106,976
29 Nov 19	16.65000 -0.05	16.90	16.00	16.70	103,521
28 Nov 19	16.70000 +0.40	16.70	16.00	16.30	100,143
27 Nov 19	16.30000 +0.90	16.35	15.15	15.20	134,327
26 Nov 19	15.40000 +0.05	15.40	14.85	15.30	85,844
25 Nov 19	15.35000 +1.25	15.40	14.10	14.35	140,923
22 Nov 19	14.10000 +0.35	14.45	13.60	13.60	132,131
21 Nov 19	13.75000 +0.50	13.85	13.05	13.30	65,650
20 Nov 19	13.25000 -0.45	13.85	12.70	13.80	168,948
19 Nov 19	13.70000 -0.10	14.05	13.70	14.05	32,796
18 Nov 19	13.80000 -0.20	14.10	13.65	14.10	47,888
15 Nov 19	14.00000 +0.35	14.25	13.70	13.90	35,534
14 Nov 19	13.65000 -0.15	13.80	13.50	13.70	35,995
13 Nov 19	13.80000 -0.05	14.25	13.70	14.10	72,788
12 Nov 19	13.85000 -1.10	15.40	13.50	14.75	307,082
11 Nov 19	14.95000 +1.00	15.10	13.90	14.05	205,046
08 Nov 19	13.95000 +0.10	14.10	13.65	13.65	46,497
07 Nov 19	13.85000 -0.05	14.05	13.80	13.95	58,750
06 Nov 19	13.90000 +0.00	14.10	13.85	13.95	51,503
05 Nov 19	13.90000 +0.20	14.10	13.40	13.80	77,935
04 Nov 19	13.70000 -0.35	14.00	13.35	14.00	56,732
01 Nov 19	14.05000 +0.15	14.15	13.80	13.80	50,099
31 Oct 19	13.90000 +0.40	13.95	13.45	13.65	65,058
30 Oct 19	13.50000 -0.05	13.95	13.30	13.50	130,302
29 Oct 19	13.55000 +0.80	13.65	12.45	12.80	235,564
28 Oct 19	12.75000 +0.45	12.90	11.85	12.25	167,833
25 Oct 19	12.30000 +0.20	12.30	11.95	12.10	60,145
24 Oct 19	12.10000 +0.35	12.10	11.70	11.95	39,350
23 Oct 19	11.75000 -0.50	12.05	11.60	12.05	47,532
22 Oct 19	12.25000 -0.05	12.60	12.25	12.40	42,147
21 Oct 19	12.30000 -0.05	12.55	12.20	12.30	35,354
18 Oct 19	12.35000 +0.00	12.50	12.30	12.30	41,555
17 Oct 19	12.35000 -0.05	12.50	12.35	12.35	37,632
16 Oct 19	12.40000 +0.60	12.55	11.75	11.75	57,082
15 Oct 19	11.80000 -0.35	12.20	11.55	12.10	48,477
14 Oct 19	12.15000 +0.65	12.30	11.45	11.50	51,986
11 Oct 19	11.50000 +0.15	11.70	11.30	11.35	89,378
10 Oct 19	11.35000 -0.30	11.75	11.25	11.60	68,841
09 Oct 19	11.65000 -0.40	12.15	11.35	12.10	63,329
08 Oct 19	12.05000 -0.10	12.30	11.95	12.15	86,349
07 Oct 19	12.15000 +0.10	12.15	11.90	12.10	112,711
04 Oct 19	12.05000 +0.45	12.60	11.40	11.40	246,368
02 Oct 19	11.60000 -1.25	12.85	11.10	12.80	326,947
01 Oct 19	12.85000 +0.15	13.00	12.70	12.75	91,864
30 Sep 19	12.70000 +0.65	12.90	12.00	12.00	107,850
27 Sep 19	12.05000 -0.30	12.45	11.80	12.35	73,602
26 Sep 19	12.35000 +0.30	12.35	12.00	12.05	57,176
25 Sep 19	12.05000 +0.10	12.15	11.70	11.85	69,618
24 Sep 19	11.95000 +0.20	12.00	11.80	11.80	61,945
23 Sep 19	11.75000 -0.15	11.90	11.55	11.70	47,532
20 Sep 19	11.90000 +0.25	11.95	11.60	11.75	37,815
19 Sep 19	11.65000 -0.05	11.85	11.65	11.65	65,745
18 Sep 19	11.70000 +0.60	11.80	11.15	11.20	125,269
17 Sep 19	11.10000 +0.35	11.15	10.55	10.75	60,696
16 Sep 19	10.75000 -0.30	11.05	10.45	10.95	84,265
13 Sep 19	11.05000 -0.05	11.15	10.90	10.95	52,873
12 Sep 19	11.10000 +0.00	11.20	10.80	11.10	84,226
11 Sep 19	11.10000 +0.25	11.15	10.80	10.95	99,773
10 Sep 19	10.85000 +0.50	11.15	10.45	10.50	176,215
09 Sep 19	10.35000 +0.95	10.60	9.20	9.36	228,247
06 Sep 19	9.40000 -0.06	9.54	9.20	9.50	96,079
05 Sep 19	9.46000 +0.46	9.56	9.02	9.02	98,387
04 Sep 19	9.00000 +0.44	9.02	8.50	8.60	51,487
03 Sep 19	8.56000 +0.04	8.64	8.26	8.58	27,009
02 Sep 19	8.52000 -0.14	8.76	8.26	8.68	46,728
30 Aug 19	8.66000 +0.00	8.72	8.46	8.68	34,337
29 Aug 19	8.66000 +0.32	8.66	8.28	8.34	64,988
28 Aug 19	8.34000 -0.04	8.48	8.24	8.36	69,569
27 Aug 19	8.38000 +0.18	8.40	8.18	8.20	22,433
26 Aug 19	8.20000 -0.10	8.34	8.02	8.34	13,405
23 Aug 19	8.30000 +0.10	8.42	8.02	8.10	40,493
22 Aug 19	8.20000 +0.52	8.38	7.76	7.80	72,481
21 Aug 19	7.68000 -0.10	7.80	7.62	7.80	15,772
20 Aug 19	7.78000 +0.32	7.82	7.36	7.48	21,108
19 Aug 19	7.46000 +0.40	7.60	7.04	7.04	32,281
16 Aug 19	7.06000 +0.06	7.24	7.00	7.00	14,811
15 Aug 19	7.00000 -0.12	7.22	7.00	7.22	15,648
14 Aug 19	7.12000 +0.08	7.18	7.00	7.18	20,458
13 Aug 19	7.04000 +0.00	7.06	7.00	7.06	11,673
12 Aug 19	7.04000 +0.00	7.04	7.00	7.00	11,710
09 Aug 19	7.04000 -0.18	7.30	7.04	7.20	7,190
08 Aug 19	7.22000 +0.32	7.22	6.78	6.78	24,015
07 Aug 19	6.90000 +0.30	6.98	6.66	6.68	30,301
06 Aug 19	6.60000 -0.20	7.02	6.60	6.88	12,256
05 Aug 19	6.80000 +0.34	6.86	6.42	6.46	28,072
02 Aug 19	6.46000 -0.34	6.90	6.44	6.76	25,296
01 Aug 19	6.80000 -0.28	7.08	6.66	6.96	31,352
31 Jul 19	7.08000 +0.22	7.08	6.84	6.84	4,477
30 Jul 19	6.86000 -0.22	7.06	6.86	7.04	5,902
29 Jul 19	7.08000 -0.10	7.26	7.08	7.16	6,029
26 Jul 19	7.18000 -0.02	7.30	7.10	7.14	3,136
25 Jul 19	7.20000 -0.10	7.34	7.20	7.34	3,954
24 Jul 19	7.30000 +0.32	7.32	6.82	7.00	16,612
23 Jul 19	6.98000 +0.18	7.00	6.80	6.84	5,213
22 Jul 19	6.80000 -0.14	7.10	6.80	7.10	11,155
19 Jul 19	6.94000 +0.14	7.00	6.80	6.80	5,989
18 Jul 19	6.80000 -0.22	7.06	6.80	7.00	8,937
17 Jul 19	7.02000 -0.06	7.20	7.02	7.20	2,922
16 Jul 19	7.08000 +0.10	7.12	6.98	6.98	29,690
15 Jul 19	6.98000 +0.00	7.06	6.98	6.98	4,563
12 Jul 19	6.98000 -0.02	7.00	6.78	6.90	15,754
11 Jul 19	7.00000 -0.20	7.42	6.80	7.30	48,944
10 Jul 19	7.20000 -0.08	7.40	7.04	7.22	25,767
09 Jul 19	7.28000 -0.22	7.42	7.28	7.42	4,078
08 Jul 19	7.50000 +0.04	7.68	7.32	7.58	12,448
05 Jul 19	7.46000 -0.10	7.62	7.44	7.60	3,642
04 Jul 19	7.56000 +0.06	7.66	7.50	7.60	4,673
03 Jul 19	7.50000 -0.02	7.56	7.50	7.52	7,267
02 Jul 19	7.52000 -0.08	7.66	7.52	7.60	6,106
01 Jul 19	7.60000 +0.00	7.70	7.60	7.68	7,105
28 Jun 19	7.60000 +0.08	7.68	7.56	7.64	2,247
27 Jun 19	7.52000 -0.08	7.62	7.52	7.52	8,769
26 Jun 19	7.60000 +0.00	7.66	7.34	7.58	13,311
25 Jun 19	7.60000 -0.06	7.70	7.42	7.60	2,568
24 Jun 19	7.66000 +0.12	7.74	7.34	7.50	14,504
21 Jun 19	7.54000 -0.22	7.88	7.48	7.88	18,384
20 Jun 19	7.76000 +0.12	7.82	7.40	7.60	17,880
19 Jun 19	7.64000 -0.14	7.78	7.44	7.66	21,501
18 Jun 19	7.78000 -0.02	7.88	7.52	7.70	12,425
17 Jun 19	7.80000 +0.04	7.88	7.58	7.74	15,191
14 Jun 19	7.76000 -0.04	7.78	7.42	7.70	23,099
13 Jun 19	7.80000 +0.04	7.80	7.56	7.74	7,817
12 Jun 19	7.76000 +0.00	7.90	7.68	7.78	4,005
11 Jun 19	7.76000 +0.26	7.86	7.44	7.58	14,207
07 Jun 19	7.50000 -0.14	7.86	7.50	7.64	15,631
06 Jun 19	7.64000 +0.02	7.90	7.64	7.72	11,670
05 Jun 19	7.62000 +0.04	7.76	7.62	7.70	2,327
04 Jun 19	7.58000 -0.04	7.66	7.48	7.52	14,865
03 Jun 19	7.62000 -0.08	7.68	7.54	7.62	10,534
31 May 19	7.70000 -0.58	8.26	7.70	8.20	32,389
30 May 19	8.28000 -0.12	8.44	8.28	8.36	16,007
29 May 19	8.40000 +0.00	8.48	8.28	8.48	13,342
28 May 19	8.40000 +0.10	8.46	8.24	8.30	9,196
27 May 19	8.30000 +0.00	8.40	8.22	8.34	5,875
24 May 19	8.30000 +0.26	8.34	8.00	8.12	23,006
23 May 19	8.04000 +0.00	8.10	7.94	8.00	18,475
22 May 19	8.04000 +0.22	8.20	7.80	7.90	19,275
21 May 19	7.82000 +0.00	7.98	7.64	7.92	20,854
20 May 19	7.82000 -0.26	8.20	7.80	8.20	12,155
17 May 19	8.08000 +0.04	8.18	8.02	8.16	14,694
16 May 19	8.04000 +0.34	8.30	7.70	7.74	43,350
15 May 19	7.70000 -0.16	7.90	7.60	7.90	20,913
14 May 19	7.86000 +0.26	7.98	7.66	7.76	27,892
13 May 19	7.60000 -0.22	7.78	7.52	7.78	16,964
10 May 19	7.82000 +0.38	7.84	7.48	7.48	13,563
09 May 19	7.44000 -0.38	7.94	7.44	7.70	31,320
08 May 19	7.82000 +0.22	8.14	7.64	7.64	92,868
07 May 19	7.60000 -0.74	8.44	7.26	8.22	59,343
06 May 19	8.34000 -0.36	8.60	8.22	8.54	19,280
03 May 19	8.70000 +0.16	8.78	8.56	8.58	16,635
02 May 19	8.54000 -0.22	8.80	8.54	8.78	16,531
30 Apr 19	8.76000 -0.02	8.82	8.68	8.74	18,438
29 Apr 19	8.78000 +0.10	8.82	8.56	8.76	34,672
26 Apr 19	8.68000 +0.04	8.96	8.56	8.60	31,132
25 Apr 19	8.64000 +0.22	8.70	8.48	8.48	14,701
24 Apr 19	8.42000 -0.02	8.62	8.40	8.48	28,547
23 Apr 19	8.44000 -0.20	8.60	8.40	8.58	28,829
18 Apr 19	8.64000 +0.04	8.72	8.54	8.62	14,625
17 Apr 19	8.60000 -0.12	8.90	8.36	8.62	71,714
16 Apr 19	8.72000 +0.18	8.72	8.56	8.64	12,575
15 Apr 19	8.54000 -0.02	8.68	8.50	8.52	17,029
12 Apr 19	8.56000 -0.02	8.70	8.50	8.58	16,927
11 Apr 19	8.58000 +0.22	8.78	8.34	8.36	27,441
10 Apr 19	8.36000 -0.18	8.50	8.18	8.50	47,595
09 Apr 19	8.54000 -0.14	8.82	8.54	8.66	67,585
08 Apr 19	8.68000 -0.10	8.80	8.52	8.74	26,552
05 Apr 19	8.78000 -0.08	8.90	8.70	8.78	26,876
04 Apr 19	8.86000 +0.12	8.96	8.68	8.84	43,940
03 Apr 19	8.74000 +0.12	8.88	8.60	8.76	38,110
02 Apr 19	8.62000 +0.08	8.70	8.50	8.66	23,791
01 Apr 19	8.54000 +0.37	8.62	8.24	8.24	42,499
29 Mar 19	8.17000 +0.13	8.19	8.05	8.10	66,364
28 Mar 19	8.04000 +0.02	8.15	7.96	8.00	19,379
27 Mar 19	8.02000 +0.08	8.09	7.84	7.84	49,462
26 Mar 19	7.94000 +0.19	7.94	7.71	7.84	49,781
25 Mar 19	7.75000 -0.06	7.87	7.70	7.87	10,176
22 Mar 19	7.81000 +0.00	7.93	7.74	7.89	12,116
21 Mar 19	7.81000 -0.01	7.91	7.71	7.87	17,501
20 Mar 19	7.82000 +0.25	7.83	7.57	7.58	35,443
19 Mar 19	7.57000 -0.04	7.90	7.57	7.70	51,947
18 Mar 19	7.61000 +0.02	7.95	7.49	7.59	59,603
15 Mar 19	7.59000 +0.00	7.59	7.52	7.56	8,518
14 Mar 19	7.59000 +0.04	7.59	7.50	7.57	7,133
13 Mar 19	7.55000 -0.01	7.58	7.49	7.58	6,384
12 Mar 19	7.56000 -0.02	7.60	7.48	7.58	11,461
11 Mar 19	7.58000 +0.03	7.60	7.55	7.59	4,621
08 Mar 19	7.55000 -0.35	7.89	7.48	7.89	72,635
07 Mar 19	7.90000 +0.24	7.97	7.55	7.60	77,637
06 Mar 19	7.66000 +0.25	7.68	7.41	7.53	12,613
05 Mar 19	7.41000 -0.12	7.69	7.38	7.38	6,025
04 Mar 19	7.53000 -0.16	7.69	7.41	7.68	9,511
01 Mar 19	7.69000 +0.02	7.70	7.51	7.59	6,830
28 Feb 19	7.67000 +0.16	7.67	7.24	7.49	27,796
27 Feb 19	7.51000 -0.09	7.69	7.48	7.69	14,435
26 Feb 19	7.60000 -0.30	8.23	7.48	8.00	62,668
25 Feb 19	7.90000 +0.30	7.95	7.62	7.62	45,211
22 Feb 19	7.60000 +0.09	7.74	7.48	7.55	21,102
21 Feb 19	7.51000 +0.06	7.61	7.32	7.50	33,154
20 Feb 19	7.45000 +0.25	7.49	7.00	7.25	24,843
19 Feb 19	7.20000 +0.36	7.21	6.63	6.81	24,895
18 Feb 19	6.84000 -0.19	7.08	6.75	7.03	26,838
15 Feb 19	7.03000 +0.07	7.22	6.90	7.00	27,165
14 Feb 19	6.96000 -0.09	7.25	6.96	7.09	28,232
13 Feb 19	7.05000 +0.16	7.22	6.75	6.75	39,598
12 Feb 19	6.89000 +0.18	6.89	6.56	6.74	29,650
11 Feb 19	6.71000 +0.35	6.75	6.29	6.60	38,082
08 Feb 19	6.36000 -0.14	6.61	6.23	6.49	35,219
07 Feb 19	6.50000 +0.50	7.16	6.50	6.75	67,277
06 Feb 19	6.00000 +0.55	6.10	5.36	5.36	19,280
05 Feb 19	5.45000 +0.10	5.51	5.36	5.36	5,461
04 Feb 19	5.35000 +0.01	5.48	5.35	5.48	6,595
01 Feb 19	5.34000 -0.22	5.59	5.34	5.59	10,792
31 Jan 19	5.56000 +0.11	5.64	5.46	5.61	9,937
30 Jan 19	5.45000 -0.23	5.72	5.45	5.71	12,431
29 Jan 19	5.68000 -0.08	5.76	5.68	5.76	6,008
28 Jan 19	5.76000 -0.03	5.81	5.76	5.80	1,794
25 Jan 19	5.79000 +0.07	5.80	5.66	5.80	1,260
24 Jan 19	5.72000 +0.08	5.78	5.71	5.71	2,483
23 Jan 19	5.64000 -0.07	5.80	5.64	5.80	2,379
22 Jan 19	5.71000 +0.12	5.81	5.60	5.60	3,335
21 Jan 19	5.59000 -0.02	5.60	5.44	5.59	4,419
18 Jan 19	5.61000 -0.09	5.81	5.50	5.81	14,508
17 Jan 19	5.70000 -0.05	5.79	5.66	5.69	2,437
16 Jan 19	5.75000 -0.05	5.90	5.75	5.90	911
15 Jan 19	5.80000 -0.01	5.89	5.80	5.89	1,687
14 Jan 19	5.81000 -0.22	5.89	5.80	5.88	2,278
11 Jan 19	6.03000 +0.05	6.03	5.81	5.81	4,784
10 Jan 19	5.98000 -0.17	6.20	5.92	6.14	3,868
09 Jan 19	6.15000 +0.24	6.15	5.86	5.86	4,361
08 Jan 19	5.91000 +0.09	5.98	5.86	5.94	4,401
07 Jan 19	5.82000 +0.10	5.98	5.80	5.89	17,904
04 Jan 19	5.72000 +0.19	5.76	5.53	5.59	7,893
02 Jan 19	5.53000 +0.01	5.65	5.53	5.64	901
28 Dec 18	5.52000 -0.06	5.53	5.47	5.48	3,271
27 Dec 18	5.58000 +0.02	5.65	5.48	5.61	15,223
21 Dec 18	5.56000 +0.12	5.59	5.43	5.43	20,475
20 Dec 18	5.44000 +0.09	5.50	5.30	5.30	24,484
19 Dec 18	5.35000 -0.04	5.40	5.30	5.40	3,662
18 Dec 18	5.39000 +0.06	5.40	5.30	5.33	16,495
17 Dec 18	5.33000 -0.17	5.60	5.33	5.40	14,767
14 Dec 18	5.50000 -0.18	5.75	5.41	5.50	3,558
13 Dec 18	5.68000 +0.30	5.68	5.30	5.38	24,733
12 Dec 18	5.38000 +0.13	5.39	5.20	5.30	11,976
11 Dec 18	5.25000 -0.13	5.40	5.10	5.40	11,419
10 Dec 18	5.38000 +0.03	5.59	5.35	5.41	13,350
07 Dec 18	5.35000 -0.32	5.80	5.35	5.80	28,533
06 Dec 18	5.67000 -0.31	5.88	5.34	5.88	41,293
05 Dec 18	5.98000 -0.27	6.23	5.98	6.10	7,173
04 Dec 18	6.25000 -0.05	6.25	6.10	6.24	4,405
03 Dec 18	6.30000 +0.20	6.36	6.19	6.25	10,366
30 Nov 18	6.10000 -0.06	6.25	6.10	6.22	5,549
29 Nov 18	6.16000 +0.03	6.20	6.06	6.15	9,257
28 Nov 18	6.13000 +0.03	6.20	6.10	6.20	2,719
27 Nov 18	6.10000 -0.01	6.29	6.10	6.11	8,778
26 Nov 18	6.11000 -0.12	6.18	6.08	6.17	3,303
23 Nov 18	6.23000 +0.01	6.31	6.08	6.22	6,781
22 Nov 18	6.22000 +0.01	6.30	6.15	6.30	7,021
21 Nov 18	6.21000 -0.04	6.50	6.21	6.26	6,557
20 Nov 18	6.25000 -0.25	6.51	6.25	6.50	16,337
19 Nov 18	6.50000 -0.12	6.76	6.50	6.56	6,301
16 Nov 18	6.62000 -0.24	6.83	6.59	6.83	8,668
15 Nov 18	6.86000 +0.21	6.94	6.75	6.80	17,030
14 Nov 18	6.65000 +0.00	6.79	6.65	6.67	2,372
13 Nov 18	6.65000 -0.13	6.82	6.61	6.70	6,918
12 Nov 18	6.78000 +0.18	6.82	6.65	6.70	8,256
09 Nov 18	6.60000 -0.14	6.93	6.56	6.60	22,307
08 Nov 18	6.74000 +0.10	6.79	6.64	6.65	8,269
07 Nov 18	6.64000 +0.04	6.73	6.56	6.60	4,209
06 Nov 18	6.60000 +0.00	6.75	6.57	6.57	23,992
05 Nov 18	6.60000 -0.05	6.67	6.50	6.53	5,372
02 Nov 18	6.65000 -0.18	6.89	6.50	6.89	22,155
01 Nov 18	6.83000 +0.43	6.83	6.45	6.49	23,766
31 Oct 18	6.40000 +0.20	6.45	6.24	6.24	11,977
30 Oct 18	6.20000 -0.04	6.39	6.20	6.25	8,008
29 Oct 18	6.24000 +0.19	6.26	6.11	6.22	9,282
26 Oct 18	6.05000 -0.23	6.28	6.04	6.28	10,915
25 Oct 18	6.28000 -0.42	6.50	6.27	6.50	12,624
24 Oct 18	6.70000 +0.03	6.79	6.70	6.70	1,755
23 Oct 18	6.67000 -0.03	6.69	6.60	6.60	4,111
22 Oct 18	6.70000 -0.01	6.89	6.70	6.70	5,299
19 Oct 18	6.71000 -0.19	6.90	6.71	6.88	5,106
18 Oct 18	6.90000 +0.08	6.90	6.60	6.85	11,692
17 Oct 18	6.82000 +0.02	6.87	6.68	6.69	6,748
16 Oct 18	6.80000 +0.10	6.80	6.51	6.71	5,232
15 Oct 18	6.70000 +0.10	6.90	6.62	6.90	7,143
12 Oct 18	6.60000 -0.10	6.84	6.60	6.82	18,051
11 Oct 18	6.70000 +0.14	6.70	6.00	6.56	57,866
10 Oct 18	6.56000 -0.35	6.98	6.56	6.98	8,427
09 Oct 18	6.91000 -0.25	7.02	6.65	7.02	22,434
08 Oct 18	7.16000 +0.10	7.19	7.08	7.08	2,957
05 Oct 18	7.06000 +0.08	7.06	6.90	6.99	8,042
04 Oct 18	6.98000 -0.06	7.06	6.90	7.05	12,263
02 Oct 18	7.04000 -0.40	7.30	6.90	7.30	27,615
01 Oct 18	7.44000 -0.22	7.71	7.44	7.63	9,815
28 Sep 18	7.66000 -0.08	7.77	7.65	7.77	8,458
27 Sep 18	7.74000 -0.01	7.77	7.74	7.77	347
26 Sep 18	7.75000 +0.09	7.78	7.66	7.78	8,025
25 Sep 18	7.66000 +0.04	7.78	7.66	7.70	741
24 Sep 18	7.62000 -0.13	7.74	7.62	7.70	2,626
21 Sep 18	7.75000 +0.13	7.76	7.61	7.65	29,507
20 Sep 18	7.62000 +0.09	7.69	7.54	7.54	6,103
19 Sep 18	7.53000 -0.42	7.91	7.48	7.91	21,688
18 Sep 18	7.95000 +0.05	7.95	7.90	7.91	11,929
17 Sep 18	7.90000 +0.00	7.98	7.90	7.90	4,507
14 Sep 18	7.90000 +0.00	7.99	7.90	7.92	6,742
13 Sep 18	7.90000 -0.01	7.98	7.90	7.91	3,752
12 Sep 18	7.91000 +0.00	7.99	7.90	7.92	17,188
11 Sep 18	7.91000 -0.02	7.99	7.91	7.93	6,226
10 Sep 18	7.93000 -0.05	7.99	7.92	7.92	2,310
07 Sep 18	7.98000 +0.01	7.99	7.90	7.97	9,544
06 Sep 18	7.97000 +0.06	8.00	7.90	7.91	19,139
05 Sep 18	7.91000 -0.19	8.09	7.90	7.98	29,472
04 Sep 18	8.10000 -0.09	8.19	8.04	8.11	6,139
03 Sep 18	8.19000 +0.15	8.20	8.01	8.11	10,035
31 Aug 18	8.04000 -0.03	8.20	8.04	8.19	14,601
30 Aug 18	8.07000 -0.14	8.22	8.04	8.19	16,387
29 Aug 18	8.21000 +0.21	8.38	7.93	7.99	30,854
28 Aug 18	8.00000 +0.14	8.00	7.82	7.82	12,191
27 Aug 18	7.86000 +0.13	8.07	7.64	7.72	55,842
24 Aug 18	7.73000 -0.07	7.80	7.60	7.80	3,277
23 Aug 18	7.80000 +0.15	7.80	7.63	7.65	18,741
22 Aug 18	7.65000 +0.32	7.65	7.41	7.42	16,863
21 Aug 18	7.33000 +0.00	7.45	7.29	7.29	6,318
20 Aug 18	7.33000 +0.11	7.44	7.21	7.43	4,299
17 Aug 18	7.22000 -0.10	7.37	7.22	7.34	8,696
16 Aug 18	7.32000 -0.22	7.52	7.17	7.39	27,160
15 Aug 18	7.54000 -0.23	7.79	7.38	7.79	12,107
14 Aug 18	7.77000 +0.34	7.77	7.45	7.45	20,903
13 Aug 18	7.43000 +0.02	7.45	7.35	7.35	7,835
10 Aug 18	7.41000 +0.06	7.44	7.35	7.40	1,789
09 Aug 18	7.35000 -0.03	7.45	7.35	7.40	8,798
08 Aug 18	7.38000 -0.10	7.59	7.38	7.55	6,895
07 Aug 18	7.48000 +0.02	7.62	7.40	7.43	8,188
06 Aug 18	7.46000 -0.14	7.69	7.46	7.69	6,094
03 Aug 18	7.60000 +0.12	7.75	7.51	7.51	6,820
02 Aug 18	7.48000 -0.30	7.77	7.48	7.77	7,945
01 Aug 18	7.78000 +0.39	7.90	7.66	7.67	16,133
31 Jul 18	7.39000 +0.19	7.54	7.20	7.21	11,476
30 Jul 18	7.20000 -0.11	7.30	7.20	7.30	2,474
27 Jul 18	7.31000 -0.09	7.43	7.30	7.31	6,480
26 Jul 18	7.40000 -0.02	7.44	7.31	7.33	3,195
25 Jul 18	7.42000 +0.04	7.44	7.32	7.33	1,878
24 Jul 18	7.38000 +0.16	7.48	7.25	7.36	7,564
23 Jul 18	7.22000 -0.13	7.35	7.20	7.34	11,636
20 Jul 18	7.35000 -0.06	7.51	7.34	7.38	1,020
19 Jul 18	7.41000 -0.08	7.43	7.38	7.43	761
18 Jul 18	7.49000 +0.02	7.52	7.43	7.50	1,613
17 Jul 18	7.47000 +0.05	7.47	7.34	7.36	5,339
16 Jul 18	7.42000 -0.08	7.64	7.28	7.64	13,146
13 Jul 18	7.50000 -0.23	7.82	7.41	7.79	21,179
12 Jul 18	7.73000 -0.07	7.85	7.73	7.76	5,571
11 Jul 18	7.80000 +0.08	7.96	7.75	7.96	19,371
10 Jul 18	7.72000 +0.25	7.72	7.46	7.46	19,467
09 Jul 18	7.47000 +0.32	7.50	7.05	7.06	53,722
06 Jul 18	7.15000 +0.05	7.25	6.98	7.06	13,495
05 Jul 18	7.10000 +0.07	7.18	6.96	6.96	24,719
04 Jul 18	7.03000 +0.43	7.10	6.74	6.80	51,190
03 Jul 18	6.60000 -0.17	6.90	6.60	6.90	2,420
02 Jul 18	6.77000 -0.22	6.99	6.77	6.99	14,816
29 Jun 18	6.99000 +0.44	7.25	6.51	6.51	97,078
28 Jun 18	6.55000 +0.11	6.55	6.44	6.47	1,597
27 Jun 18	6.44000 +0.31	6.49	6.05	6.10	23,325
26 Jun 18	6.13000 -0.17	6.30	6.10	6.30	16,834
25 Jun 18	6.30000 -0.34	6.64	6.30	6.64	19,707
22 Jun 18	6.64000 -0.04	6.74	6.64	6.70	3,475
21 Jun 18	6.68000 -0.08	6.79	6.68	6.77	5,457
20 Jun 18	6.76000 +0.01	6.79	6.75	6.79	3,744
19 Jun 18	6.75000 -0.08	6.79	6.75	6.79	1,892
18 Jun 18	6.83000 +0.08	6.85	6.79	6.80	7,061
15 Jun 18	6.75000 -0.04	6.92	6.75	6.91	11,636
14 Jun 18	6.79000 +0.10	6.90	6.77	6.77	9,330
13 Jun 18	6.69000 -0.07	6.70	6.62	6.70	18,910
12 Jun 18	6.76000 -0.26	7.10	6.62	7.04	66,525
11 Jun 18	7.02000 -0.23	7.25	7.01	7.24	24,054
08 Jun 18	7.25000 +0.06	7.25	7.17	7.24	7,288
07 Jun 18	7.19000 +0.02	7.25	7.13	7.20	10,595
06 Jun 18	7.17000 -0.08	7.25	7.03	7.25	31,541
05 Jun 18	7.25000 +0.03	7.25	7.15	7.25	16,182
04 Jun 18	7.22000 -0.04	7.40	7.20	7.28	8,345
01 Jun 18	7.26000 +0.06	7.33	7.05	7.18	32,870
31 May 18	7.20000 +0.08	7.20	7.08	7.15	15,467
30 May 18	7.12000 -0.07	7.20	7.08	7.19	36,015
29 May 18	7.19000 -0.01	7.20	7.16	7.20	6,462
28 May 18	7.20000 -0.03	7.22	7.11	7.11	13,113
25 May 18	7.23000 +0.10	7.31	7.16	7.16	3,273
24 May 18	7.13000 -0.04	7.25	7.13	7.18	35,685
23 May 18	7.17000 -0.05	7.32	7.15	7.24	4,512
22 May 18	7.22000 +0.08	7.29	7.22	7.28	7,441
18 May 18	7.14000 -0.18	7.38	7.14	7.24	20,552
17 May 18	7.32000 +0.08	7.32	7.21	7.21	3,124
16 May 18	7.24000 +0.06	7.24	7.16	7.19	9,986
15 May 18	7.18000 +0.00	7.24	7.14	7.23	11,404
14 May 18	7.18000 -0.12	7.29	7.15	7.25	20,898
11 May 18	7.30000 -0.07	7.41	7.28	7.30	11,403
10 May 18	7.37000 +0.04	7.37	7.36	7.36	726
09 May 18	7.33000 +0.08	7.37	7.25	7.31	3,534
08 May 18	7.25000 +0.03	7.33	7.20	7.33	4,482
07 May 18	7.22000 +0.02	7.34	7.10	7.11	10,835
04 May 18	7.20000 -0.04	7.39	7.10	7.21	27,771
03 May 18	7.24000 +0.04	7.38	7.12	7.38	8,213
02 May 18	7.20000 -0.26	7.54	7.11	7.53	22,990
30 Apr 18	7.46000 -0.09	7.56	7.43	7.50	11,397
27 Apr 18	7.55000 +0.18	7.70	7.40	7.40	15,953
26 Apr 18	7.37000 +0.12	7.40	7.10	7.37	32,716
25 Apr 18	7.25000 -1.12	8.41	7.22	8.33	175,511
24 Apr 18	8.37000 -0.04	8.46	8.35	8.46	893
23 Apr 18	8.41000 -0.02	8.45	8.39	8.42	2,826
20 Apr 18	8.43000 +0.07	8.46	8.39	8.39	7,105
19 Apr 18	8.36000 +0.06	8.47	8.31	8.31	3,241
18 Apr 18	8.30000 -0.07	8.40	8.30	8.37	2,480
17 Apr 18	8.37000 +0.09	8.39	8.25	8.28	4,511
16 Apr 18	8.28000 -0.10	8.45	8.27	8.45	5,374
13 Apr 18	8.38000 -0.03	8.48	8.29	8.48	2,074
12 Apr 18	8.41000 +0.06	8.47	8.36	8.38	2,400
11 Apr 18	8.35000 +0.02	8.45	8.33	8.33	2,333
10 Apr 18	8.33000 -0.06	8.46	8.33	8.40	7,208
09 Apr 18	8.39000 +0.06	8.44	8.33	8.33	2,034
06 Apr 18	8.33000 -0.02	8.44	8.33	8.34	6,670
05 Apr 18	8.35000 +0.00	8.44	8.25	8.26	8,232
04 Apr 18	8.35000 -0.23	8.58	8.25	8.58	28,713
03 Apr 18	8.58000 -0.15	8.67	8.38	8.59	8,163
29 Mar 18	8.73000 +0.13	8.80	8.58	8.73	20,828
28 Mar 18	8.60000 -0.10	8.74	8.54	8.74	9,980
27 Mar 18	8.70000 +0.05	8.80	8.62	8.79	11,760
26 Mar 18	8.65000 +0.49	8.65	8.29	8.29	23,079
23 Mar 18	8.16000 -0.44	8.60	7.90	8.55	67,967
22 Mar 18	8.60000 +0.06	8.81	8.55	8.61	31,429
21 Mar 18	8.54000 -0.30	8.77	8.54	8.77	3,855
20 Mar 18	8.84000 +0.11	8.84	8.74	8.81	6,521
19 Mar 18	8.73000 -0.02	9.02	8.52	8.81	25,258
16 Mar 18	8.75000 +0.10	8.75	8.56	8.56	16,037
15 Mar 18	8.65000 +0.45	8.90	7.93	8.23	94,293
14 Mar 18	8.20000 -0.38	8.48	8.14	8.48	21,018
13 Mar 18	8.58000 -0.07	8.69	8.57	8.60	2,850
12 Mar 18	8.65000 +0.27	8.69	8.38	8.38	19,486
09 Mar 18	8.38000 +0.05	8.40	8.29	8.29	4,250
08 Mar 18	8.33000 -0.03	8.39	8.20	8.39	25,615
07 Mar 18	8.36000 +0.16	8.38	8.23	8.24	7,314
06 Mar 18	8.20000 -0.15	8.47	8.20	8.39	17,508
05 Mar 18	8.35000 +0.02	8.38	8.15	8.30	31,391
02 Mar 18	8.33000 -0.48	8.78	8.22	8.73	45,386
01 Mar 18	8.81000 -0.06	8.84	8.70	8.75	4,172
28 Feb 18	8.87000 +0.16	8.87	8.70	8.74	24,200
27 Feb 18	8.71000 -0.08	8.85	8.68	8.76	6,133
26 Feb 18	8.79000 -0.15	8.89	8.72	8.84	10,687
23 Feb 18	8.94000 +0.19	8.95	8.80	8.84	1,583
22 Feb 18	8.75000 -0.16	8.98	8.75	8.83	3,067
21 Feb 18	8.91000 +0.01	9.00	8.88	8.90	14,936
20 Feb 18	8.90000 -0.05	8.98	8.84	8.84	2,151
19 Feb 18	8.95000 +0.14	9.11	8.90	8.90	14,342
16 Feb 18	8.81000 +0.21	8.87	8.69	8.69	9,258
15 Feb 18	8.60000 -0.10	8.94	8.60	8.76	15,616
14 Feb 18	8.70000 -0.13	8.80	8.70	8.80	3,590
13 Feb 18	8.83000 +0.12	8.86	8.66	8.70	5,603
12 Feb 18	8.71000 +0.01	8.91	8.69	8.70	9,035
09 Feb 18	8.70000 +0.12	8.98	8.60	8.60	36,950
08 Feb 18	8.58000 -0.35	8.94	8.58	8.94	16,743
07 Feb 18	8.93000 +0.35	8.97	8.58	8.58	21,495
06 Feb 18	8.58000 -0.18	8.64	8.22	8.50	74,598
05 Feb 18	8.76000 -0.05	8.91	8.71	8.77	24,216
02 Feb 18	8.81000 -0.11	8.99	8.79	8.85	18,919
01 Feb 18	8.92000 +0.32	9.14	8.61	8.61	63,311
31 Jan 18	8.60000 -0.20	8.79	8.52	8.79	46,594
30 Jan 18	8.80000 -0.34	9.14	8.70	9.14	50,580
29 Jan 18	9.14000 -0.10	9.25	9.14	9.18	9,176
26 Jan 18	9.24000 -0.16	9.45	9.05	9.40	36,143
25 Jan 18	9.40000 -0.57	10.10	9.12	9.98	129,007
24 Jan 18	9.97000 -0.05	10.12	9.94	9.94	14,107
23 Jan 18	10.02000 +0.22	10.06	9.87	9.97	19,438
22 Jan 18	9.80000 -0.58	10.40	9.60	10.28	77,839
19 Jan 18	10.38000 -0.08	10.60	10.10	10.48	72,077
18 Jan 18	10.46000 +0.28	10.52	10.14	10.20	60,552
17 Jan 18	10.18000 +0.04	10.26	10.00	10.10	15,879
16 Jan 18	10.14000 +0.20	10.40	9.90	9.90	121,951
15 Jan 18	9.94000 +0.36	9.98	9.54	9.66	64,450
12 Jan 18	9.58000 +0.08	9.66	9.49	9.50	26,429
11 Jan 18	9.50000 -0.25	9.68	9.49	9.68	8,802
10 Jan 18	9.75000 +0.05	9.75	9.62	9.71	22,053
09 Jan 18	9.70000 +0.04	9.79	9.65	9.70	18,962
08 Jan 18	9.66000 +0.23	9.81	9.50	9.57	25,102
05 Jan 18	9.43000 -0.38	9.85	9.43	9.85	17,252
04 Jan 18	9.81000 +0.21	9.88	9.56	9.66	16,506
03 Jan 18	9.60000 -0.04	9.93	9.53	9.65	28,205
02 Jan 18	9.64000 +0.30	9.64	9.27	9.27	17,821
29 Dec 17	9.34000 -0.03	9.40	9.25	9.34	41,977
28 Dec 17	9.37000 +0.35	9.47	8.97	9.00	104,868
27 Dec 17	9.01500 -0.08	9.13	8.89	9.08	32,341
22 Dec 17	9.09600 +0.03	9.18	9.06	9.07	17,028
21 Dec 17	9.06300 +0.01	9.08	8.88	8.95	13,429
20 Dec 17	9.04900 +0.12	9.20	8.90	8.90	55,681
19 Dec 17	8.93300 +0.05	8.99	8.85	8.88	24,984
18 Dec 17	8.88400 +0.13	8.89	8.71	8.75	17,869
15 Dec 17	8.75500 +0.00	8.86	8.72	8.72	25,209
14 Dec 17	8.75200 +0.04	8.83	8.74	8.81	4,772
13 Dec 17	8.70800 -0.14	8.81	8.66	8.81	6,803
12 Dec 17	8.84600 +0.05	8.88	8.70	8.82	10,408
11 Dec 17	8.80100 +0.21	8.88	8.51	8.51	19,108
08 Dec 17	8.59000 -0.10	8.76	8.55	8.70	24,502
07 Dec 17	8.68700 -0.03	8.72	8.62	8.70	10,622
06 Dec 17	8.71800 -0.16	8.85	8.70	8.85	19,340
05 Dec 17	8.87800 -0.01	8.93	8.84	8.88	6,227
04 Dec 17	8.88400 -0.02	8.93	8.84	8.93	6,147
01 Dec 17	8.90100 -0.10	9.02	8.85	8.98	13,563
30 Nov 17	9.00200 +0.19	9.33	8.88	8.92	56,039
29 Nov 17	8.81100 +0.19	8.92	8.67	8.69	29,450
28 Nov 17	8.61600 -0.13	8.75	8.60	8.75	24,236
27 Nov 17	8.75000 -0.41	9.25	8.75	9.18	34,160
24 Nov 17	9.15600 +0.69	9.22	8.56	8.57	81,433
23 Nov 17	8.46800 +0.06	8.60	8.37	8.48	31,131
22 Nov 17	8.41000 +0.01	8.65	8.41	8.49	20,155
21 Nov 17	8.40000 +0.00	8.49	8.39	8.39	20,461
20 Nov 17	8.40000 +0.23	8.44	8.18	8.18	18,995
17 Nov 17	8.16700 -0.03	8.45	8.12	8.18	62,082
16 Nov 17	8.19800 +0.02	8.34	8.16	8.16	35,687
15 Nov 17	8.17800 -0.09	8.36	8.18	8.27	59,924
14 Nov 17	8.26600 -0.29	8.53	8.08	8.53	57,029
13 Nov 17	8.55400 -0.02	8.70	8.55	8.64	19,282
10 Nov 17	8.57000 +0.01	8.64	8.55	8.57	15,205
09 Nov 17	8.56300 -0.24	8.86	8.56	8.73	37,469
08 Nov 17	8.80000 -0.32	9.13	8.73	9.12	45,987
07 Nov 17	9.12000 -0.01	9.20	8.99	9.10	31,456
06 Nov 17	9.12800 +0.14	9.13	9.00	9.09	26,277
03 Nov 17	8.99200 +0.17	9.05	8.85	8.85	33,622
02 Nov 17	8.82000 +0.06	8.90	8.75	8.75	18,117
01 Nov 17	8.76000 +0.01	8.88	8.70	8.75	28,052
30 Oct 17	8.75300 +0.19	8.83	8.56	8.56	32,559
27 Oct 17	8.56600 -0.06	8.75	8.57	8.69	32,820
26 Oct 17	8.62200 +0.04	8.68	8.60	8.68	18,532
25 Oct 17	8.58500 +0.16	8.69	8.41	8.41	27,932
24 Oct 17	8.42200 +0.12	8.50	8.34	8.38	85,322
23 Oct 17	8.30000 -0.03	8.38	8.20	8.20	20,290
20 Oct 17	8.32600 +0.01	8.45	8.28	8.44	23,002
19 Oct 17	8.31700 -0.10	8.45	8.25	8.35	19,955
18 Oct 17	8.41800 +0.03	8.47	8.33	8.42	7,513
17 Oct 17	8.38900 -0.19	8.70	8.36	8.61	19,024
16 Oct 17	8.58000 -0.01	8.70	8.54	8.59	13,124
13 Oct 17	8.59000 -0.12	8.80	8.59	8.66	20,971
12 Oct 17	8.71000 -0.27	9.10	8.51	8.98	82,728
11 Oct 17	8.98000 +0.33	8.98	8.76	8.76	67,422
10 Oct 17	8.65000 +0.55	8.65	8.10	8.13	46,042
09 Oct 17	8.10000 +0.07	8.17	8.10	8.10	21,754
06 Oct 17	8.03000 +0.34	8.08	7.72	7.79	40,307
05 Oct 17	7.68500 -0.16	8.05	7.68	7.99	26,376
04 Oct 17	7.84100 +0.20	7.95	7.55	7.69	38,282
02 Oct 17	7.64100 +0.01	7.69	7.54	7.68	18,261
29 Sep 17	7.62700 +0.30	7.68	7.30	7.30	30,224
28 Sep 17	7.32900 -0.24	7.59	7.27	7.56	58,203
27 Sep 17	7.57000 +0.03	7.68	7.51	7.51	8,661
26 Sep 17	7.53900 -0.23	7.80	7.53	7.77	34,012
25 Sep 17	7.77100 -0.06	7.86	7.77	7.81	4,113
22 Sep 17	7.82700 +0.06	7.90	7.77	7.77	13,779
21 Sep 17	7.77000 -0.19	8.06	7.77	8.06	30,525
20 Sep 17	7.96000 -0.13	8.06	7.92	8.05	15,870
19 Sep 17	8.09000 -0.05	8.20	8.02	8.13	13,274
18 Sep 17	8.13600 +0.10	8.33	8.04	8.05	16,986
15 Sep 17	8.03100 -0.07	8.10	8.03	8.10	3,929
14 Sep 17	8.10000 +0.00	8.13	7.97	8.00	12,090
13 Sep 17	8.10000 -0.28	8.36	8.06	8.36	12,897
12 Sep 17	8.38000 +0.12	8.41	8.24	8.31	29,906
11 Sep 17	8.25900 -0.09	8.40	8.22	8.40	5,476
08 Sep 17	8.35000 +0.17	8.38	8.15	8.24	29,193
07 Sep 17	8.17600 +0.11	8.27	8.07	8.20	27,083
06 Sep 17	8.06800 -0.24	8.75	7.90	8.23	103,277
05 Sep 17	8.31000 +0.33	8.31	7.99	8.15	34,531
04 Sep 17	7.98300 +0.21	8.15	7.77	7.86	30,937
01 Sep 17	7.77000 +0.13	7.95	7.57	7.63	43,557
31 Aug 17	7.64000 +0.39	7.68	7.25	7.25	43,563
30 Aug 17	7.25000 +0.07	7.35	7.04	7.20	58,901
29 Aug 17	7.18400 -0.17	7.38	7.12	7.30	30,389
28 Aug 17	7.35000 -0.20	7.65	7.25	7.56	82,223
25 Aug 17	7.54800 -0.22	7.74	7.47	7.70	67,953
24 Aug 17	7.77300 -0.08	7.89	7.77	7.89	8,954
23 Aug 17	7.85000 -0.18	8.03	7.82	8.03	32,377
22 Aug 17	8.03000 +0.01	8.12	7.97	7.97	21,543
21 Aug 17	8.01800 +0.02	8.14	7.97	8.03	26,043
18 Aug 17	7.99800 -0.17	8.10	7.83	8.05	49,392
17 Aug 17	8.17000 -0.08	8.25	8.03	8.25	74,730
16 Aug 17	8.25200 -0.40	8.65	8.15	8.65	104,969
15 Aug 17	8.65000 -0.25	8.90	8.65	8.90	23,439
14 Aug 17	8.89700 +0.23	8.90	8.71	8.75	24,612
11 Aug 17	8.67200 -0.04	8.69	8.31	8.50	38,774
10 Aug 17	8.70800 -0.39	9.19	8.65	9.19	33,095
09 Aug 17	9.10000 -0.02	9.25	8.94	9.25	29,767
08 Aug 17	9.12100 -0.21	9.34	9.08	9.31	54,671
07 Aug 17	9.32900 -0.03	9.40	9.22	9.40	5,752
04 Aug 17	9.36100 +0.16	9.36	9.20	9.20	3,028
03 Aug 17	9.20000 -0.29	9.46	9.17	9.46	10,059
02 Aug 17	9.48900 +0.05	9.54	9.45	9.45	5,938
01 Aug 17	9.44100 +0.24	9.44	9.23	9.35	13,339
31 Jul 17	9.20000 +0.00	9.20	9.14	9.16	13,041
28 Jul 17	9.20000 +0.13	9.22	9.08	9.10	30,225
27 Jul 17	9.07500 -0.39	9.41	8.96	9.38	62,797
26 Jul 17	9.46800 -0.04	9.61	9.39	9.45	17,111
25 Jul 17	9.50900 -0.18	9.68	9.45	9.68	17,490
24 Jul 17	9.69000 +0.33	9.77	9.30	9.39	34,280
21 Jul 17	9.36000 -0.38	9.69	9.36	9.68	13,312
20 Jul 17	9.73500 -0.06	9.79	9.69	9.70	14,542
19 Jul 17	9.79000 +0.03	9.79	9.66	9.66	5,098
18 Jul 17	9.75800 +0.18	9.89	9.42	9.61	40,087
17 Jul 17	9.58100 -0.64	10.19	9.37	10.14	98,604
14 Jul 17	10.22500 +0.08	10.29	10.13	10.17	23,101
13 Jul 17	10.15000 +0.31	10.27	9.84	9.84	49,396
12 Jul 17	9.84200 +0.07	9.85	9.65	9.83	27,477
11 Jul 17	9.77000 +0.38	9.85	9.24	9.24	48,725
10 Jul 17	9.38700 +0.31	9.39	9.16	9.18	19,440
07 Jul 17	9.08200 +0.09	9.12	8.99	9.08	7,735
06 Jul 17	8.99300 -0.29	9.35	8.99	9.30	20,828
05 Jul 17	9.28000 -0.03	9.34	9.23	9.23	3,366
04 Jul 17	9.31100 -0.08	9.42	9.23	9.36	9,761
03 Jul 17	9.39300 +0.04	9.70	9.36	9.36	23,643
30 Jun 17	9.35500 +0.00	9.44	9.03	9.30	18,491
29 Jun 17	9.35000 +0.11	9.44	9.06	9.43	16,668
28 Jun 17	9.23700 -0.13	9.34	8.87	9.34	70,284
27 Jun 17	9.36900 -0.14	9.58	9.34	9.58	10,864
26 Jun 17	9.51200 +0.14	9.51	9.34	9.34	13,631
23 Jun 17	9.37300 -0.39	9.72	9.34	9.68	37,338
22 Jun 17	9.76000 -0.06	9.81	9.65	9.70	19,576
21 Jun 17	9.82500 +0.32	9.82	9.43	9.48	39,708
20 Jun 17	9.50500 +0.33	9.66	9.17	9.19	61,779
19 Jun 17	9.17200 -0.36	9.59	9.14	9.50	78,961
16 Jun 17	9.53000 -0.01	9.65	9.52	9.52	15,454
15 Jun 17	9.54100 -0.42	10.02	9.54	10.02	22,743
14 Jun 17	9.96100 +0.02	9.99	9.84	9.90	19,450
13 Jun 17	9.94000 +0.41	10.24	9.60	9.60	52,506
12 Jun 17	9.52700 -0.54	10.31	9.53	10.00	94,888
09 Jun 17	10.07000 -0.37	10.45	10.03	10.32	60,641
08 Jun 17	10.44000 +0.14	10.44	10.26	10.35	19,232
07 Jun 17	10.29500 -0.18	10.57	10.29	10.43	32,264
06 Jun 17	10.48000 +0.00	10.54	10.29	10.48	43,682
02 Jun 17	10.48000 -0.12	10.73	10.46	10.73	36,851
01 Jun 17	10.60000 +0.27	10.72	10.38	10.43	39,538
31 May 17	10.33500 -0.31	10.77	10.25	10.77	43,258
30 May 17	10.64000 -0.03	10.80	10.64	10.80	14,210
29 May 17	10.67500 -0.01	10.82	10.65	10.69	59,155
26 May 17	10.68000 +0.05	10.88	10.55	10.65	52,551
25 May 17	10.63500 +0.14	10.65	10.56	10.56	7,685
24 May 17	10.50000 +0.10	10.58	10.45	10.49	31,115
23 May 17	10.39500 -0.05	10.55	10.32	10.32	45,868
22 May 17	10.44500 +0.14	10.60	10.23	10.23	63,793
19 May 17	10.30000 +0.34	10.35	9.94	9.98	31,280
18 May 17	9.96400 -0.08	10.09	9.64	9.99	85,698
17 May 17	10.04000 -0.43	10.64	10.04	10.42	62,456
16 May 17	10.47000 +0.24	10.55	10.20	10.24	68,997
15 May 17	10.23000 +0.48	10.24	9.85	9.87	59,852
12 May 17	9.75000 -0.22	9.95	9.50	9.92	77,495
11 May 17	9.97100 -0.01	10.24	9.81	10.00	95,708
10 May 17	9.97700 +0.11	9.99	9.87	9.93	29,630
09 May 17	9.87100 +0.24	9.95	9.66	9.70	25,091
08 May 17	9.63600 -0.12	9.83	9.61	9.82	15,461
05 May 17	9.76000 -0.20	9.98	9.55	9.89	47,499
04 May 17	9.96300 +0.35	9.96	9.62	9.63	81,145
03 May 17	9.61800 -0.07	9.77	9.54	9.60	21,575
02 May 17	9.69100 +0.10	9.77	9.53	9.60	36,032
28 Apr 17	9.59500 +0.24	9.80	9.50	9.58	68,452
27 Apr 17	9.35500 +0.02	9.48	9.23	9.41	19,527
26 Apr 17	9.33600 -0.05	9.64	9.32	9.42	46,686
25 Apr 17	9.38900 +0.01	9.80	9.16	9.49	102,326
24 Apr 17	9.37800 +0.26	9.47	9.20	9.38	40,842
21 Apr 17	9.12000 -0.42	9.46	9.12	9.40	52,895
20 Apr 17	9.53900 -0.06	9.75	9.43	9.43	76,675
19 Apr 17	9.60000 +0.44	9.60	9.10	9.10	118,418
18 Apr 17	9.16400 +0.24	9.18	8.88	8.92	84,469
13 Apr 17	8.92600 -0.08	9.07	8.59	9.05	77,057
12 Apr 17	9.00900 -0.07	9.19	8.90	8.98	37,363
11 Apr 17	9.08400 -0.07	9.19	8.88	9.07	83,479
10 Apr 17	9.15000 +0.18	9.30	8.85	8.85	169,914
07 Apr 17	8.96900 +1.07	9.20	7.70	7.78	207,036
06 Apr 17	7.90100 -0.22	8.14	7.68	8.08	57,613
05 Apr 17	8.12300 -0.06	8.27	8.06	8.26	15,077
04 Apr 17	8.17800 -0.03	8.21	8.13	8.21	8,207
03 Apr 17	8.20800 +0.01	8.34	8.05	8.23	49,262
31 Mar 17	8.19700 +0.00	8.25	8.06	8.17	24,151
30 Mar 17	8.20000 +0.13	8.24	8.05	8.10	25,226
29 Mar 17	8.07000 -0.06	8.32	8.05	8.25	30,491
28 Mar 17	8.12600 +0.07	8.21	8.06	8.06	13,704
27 Mar 17	8.06000 -0.10	8.36	8.06	8.23	29,607
24 Mar 17	8.15800 -0.21	8.47	8.10	8.47	9,476
23 Mar 17	8.36400 +0.29	8.44	8.05	8.07	38,089
22 Mar 17	8.07600 -0.22	8.25	8.03	8.25	68,302
21 Mar 17	8.30000 -0.33	8.77	8.30	8.58	27,953
20 Mar 17	8.63200 +0.08	8.74	8.61	8.63	20,425
17 Mar 17	8.55000 +0.11	8.55	8.36	8.36	22,193
16 Mar 17	8.44200 +0.41	8.52	8.16	8.16	51,788
15 Mar 17	8.03000 -0.07	8.29	8.03	8.11	51,261
14 Mar 17	8.10000 -0.39	8.58	8.08	8.49	126,971
13 Mar 17	8.49300 -0.49	8.98	8.45	8.98	61,771
10 Mar 17	8.97900 -0.13	9.19	8.76	9.11	66,810
09 Mar 17	9.10700 +0.23	9.15	9.02	9.03	38,810
08 Mar 17	8.88000 -0.07	9.10	8.74	9.08	103,303
07 Mar 17	8.94600 +0.36	8.95	8.54	8.54	46,912
06 Mar 17	8.58700 -0.12	8.90	8.51	8.80	51,464
03 Mar 17	8.70500 +0.05	8.78	8.58	8.58	47,206
02 Mar 17	8.65100 +0.05	8.68	8.35	8.35	74,707
01 Mar 17	8.60000 -0.01	8.70	8.50	8.50	64,586
28 Feb 17	8.60800 +0.50	8.61	8.20	8.20	48,224
27 Feb 17	8.11000 +0.00	8.15	8.02	8.10	27,594
24 Feb 17	8.11300 -0.22	8.33	7.95	8.20	110,219
23 Feb 17	8.32900 +0.05	8.53	8.26	8.30	91,079
22 Feb 17	8.28000 -0.07	8.59	8.17	8.50	159,351
21 Feb 17	8.35400 +0.50	8.47	7.81	7.85	138,054
20 Feb 17	7.85000 +0.15	7.87	7.65	7.65	38,816
17 Feb 17	7.70000 +0.02	7.70	7.53	7.60	24,487
16 Feb 17	7.68200 -0.06	7.76	7.66	7.67	26,472
15 Feb 17	7.74200 +0.07	7.76	7.65	7.74	35,762
14 Feb 17	7.67400 -0.10	7.74	7.59	7.65	56,726
13 Feb 17	7.77000 +0.07	7.88	7.60	7.70	104,996
10 Feb 17	7.70000 -0.05	7.79	7.52	7.79	113,621
09 Feb 17	7.75000 +0.11	7.84	7.64	7.65	51,146
08 Feb 17	7.63600 -0.29	7.98	7.51	7.98	101,852
07 Feb 17	7.92300 +0.90	8.15	7.15	7.15	395,250
06 Feb 17	7.02600 -0.04	7.05	6.89	7.05	16,618
03 Feb 17	7.06600 -0.08	7.20	6.89	7.20	53,241
02 Feb 17	7.14700 +0.05	7.19	7.10	7.10	11,176
01 Feb 17	7.10000 -0.03	7.18	7.10	7.18	15,628
31 Jan 17	7.12600 -0.02	7.20	7.05	7.10	37,015
30 Jan 17	7.14200 -0.09	7.20	7.07	7.17	18,353
27 Jan 17	7.23700 +0.03	7.30	7.15	7.20	14,123
26 Jan 17	7.20300 -0.16	7.43	7.20	7.28	12,637
25 Jan 17	7.36100 +0.16	7.40	7.18	7.18	17,059
24 Jan 17	7.19900 -0.09	7.27	7.19	7.19	5,374
23 Jan 17	7.29300 -0.18	7.47	7.29	7.35	19,418
20 Jan 17	7.47400 +0.12	7.48	7.35	7.35	34,962
19 Jan 17	7.35000 +0.00	7.40	7.32	7.35	38,266
18 Jan 17	7.34600 +0.07	7.35	7.25	7.30	17,969
17 Jan 17	7.27300 +0.04	7.30	7.00	7.09	15,886
16 Jan 17	7.23000 +0.02	7.27	7.10	7.12	19,464
13 Jan 17	7.20600 +0.01	7.30	7.15	7.30	20,235
12 Jan 17	7.19700 +0.01	7.27	7.12	7.19	32,909
11 Jan 17	7.18900 +0.24	7.24	6.86	6.86	36,335
10 Jan 17	6.94700 -0.14	7.17	6.95	7.11	23,473
09 Jan 17	7.08700 -0.01	7.18	7.07	7.07	5,116
06 Jan 17	7.10100 -0.02	7.21	7.07	7.10	10,443
05 Jan 17	7.11800 -0.04	7.22	7.10	7.10	14,083
04 Jan 17	7.15900 -0.10	7.22	7.11	7.13	13,310
03 Jan 17	7.26000 -0.01	7.45	7.22	7.27	16,685
02 Jan 17	7.26800 +0.32	7.27	6.90	6.90	35,209
30 Dec 16	6.95000 -0.07	7.09	6.94	7.03	28,957
29 Dec 16	7.02200 -0.25	7.21	7.00	7.21	32,693
28 Dec 16	7.26900 +0.07	7.27	7.17	7.23	18,962
27 Dec 16	7.20000 +0.11	7.26	7.05	7.05	21,837
23 Dec 16	7.08800 +0.18	7.18	6.90	6.95	24,921
22 Dec 16	6.90900 -0.24	7.21	6.87	7.07	26,635
21 Dec 16	7.14800 -0.04	7.49	7.10	7.21	64,793
20 Dec 16	7.19000 +0.24	7.19	6.85	6.95	91,078
19 Dec 16	6.94900 +0.17	6.95	6.84	6.86	25,363
16 Dec 16	6.77600 -0.12	6.96	6.73	6.95	84,784
15 Dec 16	6.90000 -0.42	7.51	6.85	7.30	116,229
14 Dec 16	7.32000 -0.36	7.85	7.32	7.75	94,841
13 Dec 16	7.68000 +0.38	7.89	7.34	7.34	107,615
12 Dec 16	7.30000 +0.48	7.30	6.81	6.85	55,987
09 Dec 16	6.82000 +0.22	6.82	6.59	6.63	48,129
08 Dec 16	6.59900 +0.18	6.60	6.47	6.59	28,459
07 Dec 16	6.41700 +0.19	6.53	6.23	6.23	55,984
06 Dec 16	6.22700 -0.06	6.34	6.23	6.29	25,251
05 Dec 16	6.29000 +0.18	6.31	6.15	6.15	21,691
02 Dec 16	6.11000 +0.12	6.12	5.79	5.91	58,993
01 Dec 16	5.98900 -0.11	6.09	5.91	6.09	25,064
30 Nov 16	6.10000 +0.02	6.12	6.05	6.11	31,240
29 Nov 16	6.08100 -0.09	6.17	5.97	6.10	80,550
28 Nov 16	6.17000 +0.01	6.21	6.15	6.18	22,792
25 Nov 16	6.16200 -0.11	6.38	6.08	6.38	71,606
24 Nov 16	6.27000 -0.03	6.32	6.26	6.30	18,311
23 Nov 16	6.30000 -0.09	6.40	6.26	6.40	28,772
22 Nov 16	6.38700 -0.06	6.50	6.34	6.50	52,591
21 Nov 16	6.44900 -0.17	6.87	6.45	6.72	36,114
18 Nov 16	6.62000 +0.12	6.63	6.45	6.60	50,357
17 Nov 16	6.50400 +0.05	6.60	6.45	6.50	40,720
16 Nov 16	6.45800 -0.01	6.60	6.43	6.54	32,992
15 Nov 16	6.47000 -0.34	6.85	6.36	6.85	114,622
14 Nov 16	6.81300 +0.61	6.81	6.55	6.80	80,880
11 Nov 16	6.20300 -0.28	6.53	6.20	6.40	65,273
10 Nov 16	6.47800 +0.20	6.61	6.37	6.37	56,889
09 Nov 16	6.27500 -0.02	6.52	6.05	6.05	26,414
08 Nov 16	6.29700 -0.21	6.65	6.11	6.65	58,239
07 Nov 16	6.51100 +0.20	6.72	6.31	6.39	56,357
04 Nov 16	6.31000 -0.13	6.43	6.22	6.40	61,294
03 Nov 16	6.43900 -0.34	6.86	6.42	6.80	45,078
02 Nov 16	6.77700 +0.13	6.99	6.47	6.60	100,512
01 Nov 16	6.64700 -0.36	7.22	6.62	7.10	110,645
31 Oct 16	7.00300 -0.38	7.40	7.00	7.13	115,099
28 Oct 16	7.37900 -0.91	8.49	7.38	8.29	221,695
27 Oct 16	8.29000 +0.22	8.52	8.03	8.03	99,523
26 Oct 16	8.06600 -0.05	8.20	7.95	8.00	78,226
25 Oct 16	8.11700 -0.66	8.85	8.07	8.70	166,712
24 Oct 16	8.77500 +0.19	9.00	8.59	8.59	71,053
21 Oct 16	8.58300 -0.79	9.30	8.58	9.30	144,559
20 Oct 16	9.37600 -0.31	9.78	9.38	9.70	50,791
19 Oct 16	9.68600 -0.55	10.20	9.50	10.20	112,191
18 Oct 16	10.23500 +0.17	10.36	9.95	10.20	37,305
17 Oct 16	10.06500 +0.01	10.17	9.96	10.05	42,694
14 Oct 16	10.05000 +0.24	10.05	9.94	9.95	43,673
13 Oct 16	9.80500 -0.38	10.14	9.45	10.11	142,946
12 Oct 16	10.18000 -0.20	10.29	10.18	10.22	24,169
11 Oct 16	10.38000 +0.08	10.49	10.20	10.28	64,764
10 Oct 16	10.30000 +0.39	10.35	9.92	10.03	17,201
07 Oct 16	9.91000 -0.22	10.15	9.84	10.15	88,901
06 Oct 16	10.12500 -0.52	10.66	10.01	10.65	79,538
05 Oct 16	10.64000 +0.06	10.70	10.55	10.55	32,787
04 Oct 16	10.58000 +0.50	10.80	10.05	10.05	90,780
30 Sep 16	10.08000 +0.03	10.15	9.76	10.00	51,214
29 Sep 16	10.05000 +0.17	10.07	9.90	9.91	46,470
28 Sep 16	9.87800 +0.24	10.00	9.60	9.60	99,500
27 Sep 16	9.64000 -0.07	9.80	9.56	9.71	43,683
26 Sep 16	9.71400 +0.14	9.75	9.45	9.45	35,915
23 Sep 16	9.57000 +0.04	9.60	9.32	9.32	47,270
22 Sep 16	9.53200 -0.03	9.64	9.44	9.50	40,377
21 Sep 16	9.56300 +0.13	9.63	9.30	9.50	38,513
20 Sep 16	9.43200 -0.12	9.64	9.34	9.43	45,135
19 Sep 16	9.54900 +0.15	9.65	9.16	9.29	86,166
16 Sep 16	9.40100 -0.26	9.85	9.40	9.66	52,512
15 Sep 16	9.65600 +0.18	9.74	9.46	9.59	43,417
14 Sep 16	9.47300 -0.42	9.89	9.47	9.89	100,859
13 Sep 16	9.89000 +0.43	9.89	9.40	9.48	89,615
12 Sep 16	9.46200 -0.27	9.58	8.92	9.39	176,419
09 Sep 16	9.73000 +0.07	9.73	9.54	9.69	62,009
08 Sep 16	9.66300 -0.04	9.89	9.50	9.84	117,573
07 Sep 16	9.70500 +0.10	9.80	9.55	9.66	113,782
06 Sep 16	9.60000 +0.17	9.68	9.25	9.25	94,703
05 Sep 16	9.43000 +0.29	9.50	9.15	9.15	73,043
02 Sep 16	9.13800 +0.17	9.21	8.90	8.94	109,030
01 Sep 16	8.96800 +0.02	9.10	8.88	9.05	51,679
31 Aug 16	8.95000 +0.26	9.09	8.70	8.75	104,843
30 Aug 16	8.69000 +0.07	8.78	8.55	8.64	43,336
29 Aug 16	8.62000 +0.02	8.70	8.52	8.55	63,753
26 Aug 16	8.60000 +0.30	8.65	8.30	8.30	131,354
25 Aug 16	8.30000 -0.07	8.42	8.22	8.42	39,047
24 Aug 16	8.37000 +0.21	8.43	7.80	8.24	111,889
23 Aug 16	8.16000 +0.31	8.20	7.90	7.90	85,561
22 Aug 16	7.85000 +0.00	7.95	7.82	7.85	36,043
19 Aug 16	7.85000 -0.03	7.90	7.85	7.85	21,174
18 Aug 16	7.88100 -0.01	7.95	7.69	7.78	33,182
17 Aug 16	7.88800 +0.07	7.89	7.72	7.80	47,434
16 Aug 16	7.81600 +0.02	7.88	7.70	7.70	52,658
15 Aug 16	7.80000 +0.56	7.91	7.44	7.50	124,472
12 Aug 16	7.24500 +0.09	7.35	7.15	7.19	16,912
11 Aug 16	7.15000 +0.06	7.19	7.10	7.15	16,610
10 Aug 16	7.09300 +0.05	7.15	7.02	7.07	35,012
09 Aug 16	7.04000 -0.01	7.08	6.96	6.97	11,887
08 Aug 16	7.04600 +0.07	7.05	6.92	6.99	19,247
05 Aug 16	6.97900 +0.02	6.98	6.90	6.95	17,171
04 Aug 16	6.95500 +0.07	6.95	6.86	6.89	29,973
03 Aug 16	6.89000 -0.02	6.90	6.84	6.90	25,774
02 Aug 16	6.91300 +0.04	6.92	6.86	6.90	34,013
01 Aug 16	6.87000 -0.05	6.92	6.87	6.92	20,633
29 Jul 16	6.92000 +0.02	6.93	6.90	6.90	9,607
28 Jul 16	6.90000 +0.04	6.92	6.73	6.73	8,850
27 Jul 16	6.85900 +0.01	6.92	6.78	6.92	9,316
26 Jul 16	6.84900 +0.00	6.92	6.70	6.92	6,690
25 Jul 16	6.85000 +0.20	6.99	6.69	6.69	32,029
22 Jul 16	6.65000 +0.10	6.69	6.50	6.50	24,721
21 Jul 16	6.55000 +0.00	6.66	6.50	6.50	14,902
20 Jul 16	6.55000 -0.03	6.66	6.51	6.65	72,779
19 Jul 16	6.58000 -0.01	6.60	6.51	6.55	18,350
18 Jul 16	6.59000 -0.01	6.62	6.55	6.60	41,677
15 Jul 16	6.59900 +0.06	6.60	6.55	6.55	13,733
14 Jul 16	6.54300 +0.03	6.60	6.50	6.50	16,897
13 Jul 16	6.51300 +0.04	6.56	6.50	6.55	24,673
12 Jul 16	6.47400 +0.07	6.60	6.38	6.38	14,886
11 Jul 16	6.40000 +0.00	6.60	6.37	6.37	19,181
08 Jul 16	6.40200 -0.02	6.46	6.38	6.43	2,118
07 Jul 16	6.42600 +0.19	6.56	6.36	6.42	9,817
06 Jul 16	6.24000 -0.01	6.46	6.24	6.40	23,453
05 Jul 16	6.24900 -0.19	6.64	6.05	6.30	78,269
04 Jul 16	6.43900 +0.09	6.45	6.26	6.26	2,710
01 Jul 16	6.34700 -0.05	6.48	6.27	6.40	10,850
30 Jun 16	6.40000 +0.00	6.43	6.37	6.37	10,336
29 Jun 16	6.40000 +0.15	6.48	6.29	6.30	59,194
28 Jun 16	6.25000 +0.22	6.31	6.00	6.00	14,808
27 Jun 16	6.02900 -0.12	6.19	6.00	6.10	43,625
24 Jun 16	6.15000 -0.11	6.25	5.75	5.75	70,463
23 Jun 16	6.26000 +0.01	6.30	6.15	6.25	36,984
22 Jun 16	6.25000 +0.25	6.40	6.00	6.00	60,623
21 Jun 16	6.00000 +0.00	6.15	6.00	6.00	47,032
20 Jun 16	6.00200 +0.41	6.10	5.80	5.80	157,389
17 Jun 16	5.59300 -0.09	5.80	5.59	5.68	7,145
16 Jun 16	5.67800 -0.05	5.72	5.58	5.68	20,132
15 Jun 16	5.72300 +0.02	5.76	5.60	5.60	33,870
14 Jun 16	5.70000 +0.15	5.78	5.55	5.76	44,265
13 Jun 16	5.55000 +0.04	5.57	5.35	5.47	74,900
10 Jun 16	5.51100 -0.18	5.70	5.48	5.69	51,183
09 Jun 16	5.69500 -0.23	5.90	5.70	5.90	19,158
08 Jun 16	5.92500 -0.01	5.97	5.85	5.94	13,148
07 Jun 16	5.94000 -0.11	6.09	5.93	6.01	13,684
06 Jun 16	6.04900 +0.01	6.20	5.98	6.19	26,401
03 Jun 16	6.03900 -0.21	6.28	5.99	6.28	53,085
02 Jun 16	6.24600 +0.50	6.33	5.84	5.85	124,947
01 Jun 16	5.74900 +0.15	5.81	5.64	5.65	63,582
31 May 16	5.60000 +0.00	5.61	5.52	5.52	85,474
30 May 16	5.59800 +0.00	5.60	5.52	5.59	25,951
27 May 16	5.60000 +0.02	5.60	5.55	5.55	41,122
26 May 16	5.57800 +0.08	5.60	5.53	5.60	9,274
25 May 16	5.49600 +0.06	5.58	5.44	5.58	65,990
24 May 16	5.44000 -0.18	5.60	5.44	5.55	24,209
23 May 16	5.62000 +0.17	5.66	5.50	5.50	51,920
20 May 16	5.45000 -0.15	5.63	5.45	5.60	23,348
19 May 16	5.60000 +0.00	5.68	5.58	5.68	10,918
18 May 16	5.60000 +0.19	5.66	5.42	5.45	32,129
17 May 16	5.41000 -0.08	5.65	5.39	5.48	31,593
13 May 16	5.49000 -0.18	5.68	5.49	5.65	69,531
12 May 16	5.67000 -0.24	5.95	5.67	5.95	81,679
11 May 16	5.91000 -0.04	6.05	5.90	5.91	18,254
10 May 16	5.94900 -0.15	6.12	5.95	6.12	32,499
09 May 16	6.10300 +0.20	6.16	6.01	6.01	23,769
06 May 16	5.89900 +0.00	5.99	5.84	5.91	16,844
05 May 16	5.89800 -0.07	5.99	5.81	5.99	35,812
04 May 16	5.97000 -0.13	6.04	5.90	6.00	50,826
03 May 16	6.10000 -0.21	6.32	6.10	6.30	79,373
02 May 16	6.31100 -0.94	6.46	5.93	6.30	270,939
29 Apr 16	7.25000 -0.07	7.39	7.25	7.27	24,226
28 Apr 16	7.32200 -0.05	7.48	7.25	7.48	27,981
27 Apr 16	7.36700 +0.12	7.46	7.24	7.24	46,055
26 Apr 16	7.24300 +0.02	7.29	7.20	7.20	44,517
25 Apr 16	7.22000 +0.02	7.26	7.18	7.20	49,823
22 Apr 16	7.20100 +0.00	7.30	7.10	7.15	90,865
21 Apr 16	7.20000 +0.15	7.28	6.99	7.16	77,386
20 Apr 16	7.04800 +0.46	7.11	6.75	7.00	112,743
19 Apr 16	6.58600 -0.03	6.69	6.50	6.55	29,293
18 Apr 16	6.62000 +0.08	6.67	6.48	6.67	25,168
15 Apr 16	6.53600 -0.13	6.60	6.45	6.60	16,750
14 Apr 16	6.66500 +0.20	6.66	6.38	6.50	40,700
13 Apr 16	6.46000 +0.21	6.50	6.30	6.30	15,180
12 Apr 16	6.25000 +0.06	6.31	6.13	6.13	27,469
11 Apr 16	6.19300 -0.16	6.49	6.19	6.42	32,280
08 Apr 16	6.35000 +0.05	6.35	6.25	6.31	17,760
07 Apr 16	6.29900 -0.10	6.45	6.17	6.40	34,908
06 Apr 16	6.40100 -0.10	6.53	6.36	6.50	28,377
05 Apr 16	6.50000 -0.29	6.81	6.35	6.80	69,000
04 Apr 16	6.78900 -0.14	6.89	6.77	6.77	26,755
01 Apr 16	6.92700 +0.28	6.98	6.60	6.65	39,903
31 Mar 16	6.64500 -0.26	7.10	6.61	7.10	50,240
30 Mar 16	6.90000 +0.00	7.03	6.88	6.90	23,563
29 Mar 16	6.90000 +0.03	7.01	6.81	7.00	34,762
24 Mar 16	6.86800 +0.03	6.98	6.73	6.98	23,201
23 Mar 16	6.84100 +0.01	7.19	6.56	6.70	73,957
22 Mar 16	6.83200 -0.26	7.00	6.61	6.99	100,361
21 Mar 16	7.08900 -0.43	7.53	7.04	7.49	103,228
18 Mar 16	7.52200 -0.19	7.81	7.52	7.71	237,574
17 Mar 16	7.71100 -0.13	7.90	7.68	7.80	59,777
16 Mar 16	7.84000 +0.11	7.89	7.77	7.89	35,630
15 Mar 16	7.73000 -0.17	7.90	7.64	7.80	96,649
14 Mar 16	7.90000 +0.10	7.95	7.70	7.80	67,796
11 Mar 16	7.79700 +0.11	7.95	7.51	7.56	102,214
10 Mar 16	7.68900 +0.25	7.90	7.45	7.46	109,215
09 Mar 16	7.44400 +0.23	7.44	7.00	7.11	58,398
08 Mar 16	7.21700 +0.16	7.35	6.90	6.90	43,075
07 Mar 16	7.05400 +0.05	7.10	6.95	7.09	20,707
04 Mar 16	7.00000 +0.07	7.11	6.97	6.97	50,830
03 Mar 16	6.93000 +0.33	6.97	6.69	6.72	57,075
02 Mar 16	6.60400 +0.21	6.68	6.45	6.49	51,453
01 Mar 16	6.39500 +0.17	6.44	6.20	6.20	23,987
29 Feb 16	6.22400 +0.07	6.22	6.01	6.01	21,975
26 Feb 16	6.15100 +0.11	6.25	6.06	6.06	24,351
25 Feb 16	6.04600 -0.05	6.19	6.05	6.11	7,693
24 Feb 16	6.09300 -0.06	6.26	6.01	6.10	32,564
23 Feb 16	6.15500 -0.36	6.50	6.02	6.50	43,583
22 Feb 16	6.52000 +0.12	6.59	6.48	6.52	33,901
19 Feb 16	6.40000 -0.04	6.52	6.37	6.38	22,295
18 Feb 16	6.44000 +0.31	6.56	6.16	6.21	77,711
17 Feb 16	6.12800 +0.14	6.19	6.05	6.07	47,759
16 Feb 16	5.99000 -0.09	6.27	5.90	6.19	44,349
15 Feb 16	6.07800 +0.35	6.18	5.88	6.00	52,562
12 Feb 16	5.72400 -0.28	6.17	5.72	6.00	37,754
11 Feb 16	6.00400 -0.29	6.35	6.00	6.35	41,526
10 Feb 16	6.29800 +0.21	6.40	6.04	6.05	42,884
09 Feb 16	6.08500 -0.32	6.45	6.00	6.35	83,762
08 Feb 16	6.40000 -0.22	6.60	6.40	6.60	35,770
05 Feb 16	6.61600 -0.04	6.76	6.62	6.76	14,596
04 Feb 16	6.65600 +0.02	6.84	6.66	6.75	45,968
03 Feb 16	6.64000 -0.11	6.80	6.64	6.80	22,560
02 Feb 16	6.75000 -0.10	6.89	6.74	6.78	14,703
01 Feb 16	6.85000 +0.09	6.90	6.77	6.81	45,866
29 Jan 16	6.76000 -0.04	6.90	6.74	6.85	26,037
28 Jan 16	6.80000 -0.11	6.95	6.80	6.95	35,853
27 Jan 16	6.90500 +0.05	6.95	6.75	6.86	44,161
26 Jan 16	6.85500 -0.07	6.98	6.85	6.90	47,874
25 Jan 16	6.93000 -0.18	7.30	6.92	7.23	43,131
22 Jan 16	7.11500 +0.08	7.35	7.03	7.10	49,213
21 Jan 16	7.03000 +0.18	7.05	6.85	6.90	31,011
20 Jan 16	6.85000 +0.01	6.95	6.66	6.78	43,979
19 Jan 16	6.83900 +0.17	6.90	6.71	6.75	16,843
18 Jan 16	6.66500 -0.03	6.75	6.50	6.67	45,405
15 Jan 16	6.70000 -0.22	7.05	6.70	7.05	25,581
14 Jan 16	6.91700 -0.07	7.02	6.82	6.88	16,072
13 Jan 16	6.98500 +0.00	7.10	6.92	6.96	24,473
12 Jan 16	6.98900 +0.17	7.02	6.83	6.85	20,307
11 Jan 16	6.82100 -0.09	7.05	6.82	6.95	29,320
08 Jan 16	6.91100 -0.18	7.24	6.91	7.03	44,332
07 Jan 16	7.09400 -0.02	7.20	6.53	7.05	168,027
06 Jan 16	7.10900 -0.12	7.29	7.07	7.25	48,620
05 Jan 16	7.22800 +0.11	7.25	7.07	7.07	27,467
04 Jan 16	7.12100 -0.08	7.23	7.06	7.19	49,730
30 Dec 15	7.20000 -0.01	7.28	7.20	7.28	28,906
29 Dec 15	7.21200 -0.03	7.34	7.21	7.25	61,149
28 Dec 15	7.24400 -0.10	7.39	7.24	7.27	24,589
23 Dec 15	7.33900 -0.03	7.48	7.30	7.40	53,115
22 Dec 15	7.37300 +0.02	7.40	7.30	7.35	30,931
21 Dec 15	7.35000 -0.01	7.48	7.33	7.36	38,056
18 Dec 15	7.36000 -0.07	7.50	7.34	7.50	64,420
17 Dec 15	7.42500 -0.13	7.70	7.43	7.70	40,173
16 Dec 15	7.55100 +0.00	7.60	7.46	7.60	38,233
15 Dec 15	7.55000 +0.07	7.72	7.46	7.54	56,323
14 Dec 15	7.48000 -0.13	7.67	7.48	7.51	41,361
11 Dec 15	7.61000 +0.00	7.71	7.52	7.71	55,350
10 Dec 15	7.61000 -0.01	7.68	7.55	7.65	30,879
09 Dec 15	7.62100 -0.03	7.71	7.50	7.60	67,419
08 Dec 15	7.65000 -0.09	7.76	7.60	7.76	38,735
07 Dec 15	7.73600 -0.06	7.95	7.73	7.85	33,312
04 Dec 15	7.80000 +0.14	7.84	7.73	7.78	29,379
03 Dec 15	7.65600 -0.28	7.95	7.55	7.93	66,227
02 Dec 15	7.93800 +0.29	7.94	7.67	7.74	48,277
01 Dec 15	7.65000 -0.28	8.00	7.60	8.00	110,772
30 Nov 15	7.92900 -0.19	8.15	7.93	8.07	49,224
27 Nov 15	8.11400 +0.12	8.11	7.93	8.00	19,919
26 Nov 15	7.99000 -0.22	8.20	7.89	8.13	41,963
25 Nov 15	8.20500 -0.05	8.30	8.18	8.20	22,442
24 Nov 15	8.25000 +0.07	8.25	8.14	8.25	71,138
23 Nov 15	8.17700 -0.05	8.30	8.16	8.24	36,527
20 Nov 15	8.22200 +0.04	8.33	8.09	8.29	40,436
19 Nov 15	8.18000 -0.08	8.36	8.15	8.28	65,188
18 Nov 15	8.25600 +0.49	8.29	7.78	7.85	143,274
17 Nov 15	7.77000 +0.55	7.90	7.10	7.16	184,888
16 Nov 15	7.21900 -0.41	7.70	7.14	7.50	177,814
13 Nov 15	7.63100 -0.18	7.89	7.62	7.89	37,572
12 Nov 15	7.80900 +0.11	7.92	7.66	7.75	99,237
11 Nov 15	7.70000 -0.40	8.25	7.70	8.00	245,830
10 Nov 15	8.10400 -0.40	8.63	8.10	8.62	82,298
09 Nov 15	8.50500 -0.27	8.85	8.50	8.85	83,865
06 Nov 15	8.78000 +0.11	8.88	8.72	8.75	65,844
05 Nov 15	8.66600 -0.17	8.80	8.60	8.80	62,132
04 Nov 15	8.84100 +0.07	8.84	8.64	8.79	29,846
03 Nov 15	8.77000 +0.07	8.88	8.61	8.88	36,199
02 Nov 15	8.70500 +0.24	8.79	8.40	8.40	47,178
30 Oct 15	8.46000 +0.12	8.46	8.32	8.34	40,390
29 Oct 15	8.34000 -0.12	8.52	8.32	8.52	23,153
28 Oct 15	8.45800 +0.06	8.56	8.32	8.39	58,251
27 Oct 15	8.40000 -0.15	8.60	8.39	8.60	31,919
26 Oct 15	8.54900 +0.09	8.74	8.47	8.47	41,060
23 Oct 15	8.45400 +0.05	8.52	8.37	8.49	63,271
22 Oct 15	8.40000 +0.25	8.44	8.13	8.15	46,594
21 Oct 15	8.15000 +0.07	8.15	8.06	8.13	24,101
20 Oct 15	8.07600 +0.07	8.10	8.00	8.02	16,357
19 Oct 15	8.01000 +0.00	8.06	8.00	8.00	14,528
16 Oct 15	8.00700 -0.22	8.28	8.00	8.28	30,596
15 Oct 15	8.23100 -0.02	8.28	8.20	8.24	16,073
14 Oct 15	8.25000 +0.01	8.35	8.17	8.25	24,039
13 Oct 15	8.23800 -0.23	8.52	8.24	8.52	25,920
12 Oct 15	8.47300 +0.05	8.55	8.18	8.45	60,256
09 Oct 15	8.42300 -0.30	8.90	8.42	8.76	71,421
08 Oct 15	8.72600 +0.37	8.82	8.30	8.40	83,965
07 Oct 15	8.35400 -0.16	8.52	8.35	8.50	58,709
06 Oct 15	8.51000 +0.06	8.51	8.40	8.47	30,521
05 Oct 15	8.45000 +0.15	8.50	8.27	8.27	33,972
02 Oct 15	8.29500 +0.07	8.37	8.15	8.30	23,649
01 Oct 15	8.22100 -0.12	8.40	8.15	8.40	15,306
30 Sep 15	8.33600 +0.48	8.34	7.79	7.79	56,104
29 Sep 15	7.85800 +0.07	7.88	7.69	7.71	15,414
28 Sep 15	7.78900 -0.17	8.00	7.75	8.00	20,824
25 Sep 15	7.95900 +0.01	8.02	7.80	7.90	35,125
24 Sep 15	7.95200 -0.34	8.39	7.95	8.37	50,883
23 Sep 15	8.29400 -0.01	8.40	8.29	8.30	25,358
22 Sep 15	8.30400 -0.05	8.41	8.30	8.41	33,392
21 Sep 15	8.35300 -0.03	8.40	8.29	8.40	20,921
18 Sep 15	8.38000 -0.05	8.52	8.37	8.52	40,843
17 Sep 15	8.43300 -0.07	8.55	8.41	8.54	21,350
16 Sep 15	8.50100 +0.02	8.54	8.45	8.52	14,984
15 Sep 15	8.48400 +0.03	8.55	8.44	8.45	13,772
14 Sep 15	8.45000 -0.09	8.53	8.42	8.53	10,089
11 Sep 15	8.53600 +0.18	8.60	8.30	8.42	28,549
10 Sep 15	8.35500 +0.01	8.40	8.30	8.40	29,092
09 Sep 15	8.34000 -0.10	8.55	8.34	8.50	38,254
08 Sep 15	8.43700 +0.10	8.45	8.33	8.35	38,138
07 Sep 15	8.34200 +0.24	8.44	8.20	8.34	22,594
04 Sep 15	8.10000 -0.60	8.46	8.10	8.43	58,361
03 Sep 15	8.70000 +0.48	8.70	8.36	8.36	36,935
02 Sep 15	8.21800 +0.09	8.30	8.19	8.22	21,508
01 Sep 15	8.12700 -0.27	8.38	8.06	8.38	26,012
31 Aug 15	8.40100 -0.10	8.65	8.40	8.58	30,564
28 Aug 15	8.50100 -0.14	8.80	8.48	8.65	63,669
27 Aug 15	8.63700 +0.52	8.88	8.30	8.34	131,970
26 Aug 15	8.11600 +0.36	8.36	7.68	7.68	63,990
25 Aug 15	7.75500 +0.61	7.76	7.24	7.24	51,450
24 Aug 15	7.14400 -0.33	7.38	7.01	7.31	154,724
21 Aug 15	7.47100 -0.08	7.52	7.36	7.40	68,433
20 Aug 15	7.55000 -0.45	8.00	7.55	7.95	113,407
19 Aug 15	8.00000 -0.38	8.38	8.00	8.38	76,910
18 Aug 15	8.38100 -0.30	8.77	8.38	8.69	49,380
17 Aug 15	8.68300 -0.05	9.00	8.67	8.81	82,305
14 Aug 15	8.73500 +0.05	8.81	8.62	8.65	64,753
13 Aug 15	8.69000 +0.39	8.74	8.41	8.47	80,553
12 Aug 15	8.30000 -0.57	8.51	8.21	8.51	139,315
11 Aug 15	8.86800 +0.00	8.98	8.80	8.87	76,921
10 Aug 15	8.86900 +0.06	8.90	8.84	8.85	50,401
07 Aug 15	8.81000 +0.11	8.91	8.70	8.70	101,806
06 Aug 15	8.70000 -0.12	8.82	8.65	8.82	76,288
05 Aug 15	8.81900 +0.22	8.83	8.63	8.78	92,078
04 Aug 15	8.60300 +0.40	8.60	8.09	8.10	103,387
03 Aug 15	8.20000 +0.14	8.20	8.01	8.14	37,441
31 Jul 15	8.06000 +0.06	8.14	7.97	8.05	66,328
30 Jul 15	8.00000 -0.35	8.40	7.85	8.25	208,379
29 Jul 15	8.35300 -0.03	8.47	8.27	8.35	33,071
28 Jul 15	8.37800 -0.16	8.69	8.37	8.62	57,438
27 Jul 15	8.54200 -0.22	8.77	8.54	8.77	19,931
24 Jul 15	8.76100 +0.06	8.76	8.63	8.66	24,161
23 Jul 15	8.70100 +0.28	8.73	8.55	8.68	85,316
22 Jul 15	8.41900 +0.04	8.48	8.21	8.38	37,211
21 Jul 15	8.38300 -0.28	8.65	8.38	8.63	51,534
20 Jul 15	8.66000 -0.28	9.02	8.60	8.86	98,437
17 Jul 15	8.94400 +0.13	8.99	8.55	8.94	162,751
16 Jul 15	8.81800 +0.73	8.82	8.32	8.35	191,811
15 Jul 15	8.09100 +0.29	8.19	7.89	7.90	91,017
14 Jul 15	7.80200 +0.01	7.90	7.74	7.74	40,818
13 Jul 15	7.78800 +0.23	7.84	7.60	7.70	64,870
10 Jul 15	7.55800 +0.17	7.58	7.45	7.48	54,611
09 Jul 15	7.38700 -0.29	7.55	7.31	7.52	154,165
08 Jul 15	7.67600 -0.52	7.68	7.05	7.08	612,839
07 Jul 15	8.19500 +0.14	8.39	8.08	8.13	61,579
06 Jul 15	8.05700 -0.02	8.27	8.06	8.13	31,044
03 Jul 15	8.08000 -0.06	8.25	8.07	8.19	37,287
02 Jul 15	8.14300 -0.02	8.51	8.09	8.25	70,880
01 Jul 15	8.16200 +0.46	8.20	7.89	8.00	89,699
30 Jun 15	7.70000 -0.11	7.89	7.70	7.89	56,131
29 Jun 15	7.80600 -0.22	8.05	7.79	7.90	74,661
26 Jun 15	8.02400 -0.03	8.12	8.02	8.05	41,632
25 Jun 15	8.05000 -0.14	8.20	8.01	8.12	40,268
24 Jun 15	8.19000 +0.05	8.25	8.09	8.11	46,723
23 Jun 15	8.14400 +0.11	8.22	8.00	8.00	147,883
22 Jun 15	8.03600 -0.05	8.20	7.95	8.20	132,131
19 Jun 15	8.08100 -0.29	8.40	8.08	8.40	107,973
18 Jun 15	8.36800 +0.22	8.37	8.06	8.21	40,043
17 Jun 15	8.14700 +0.10	8.24	8.07	8.11	30,984
16 Jun 15	8.05000 +0.15	8.05	7.80	7.87	90,659
15 Jun 15	7.90000 -0.35	8.16	7.86	8.05	47,185
12 Jun 15	8.25300 -0.07	8.36	8.15	8.36	43,349
11 Jun 15	8.32600 +0.29	8.33	8.10	8.10	62,105
10 Jun 15	8.04000 +0.29	8.10	7.69	7.75	81,746
09 Jun 15	7.74800 -0.37	8.13	7.66	8.12	252,893
08 Jun 15	8.12000 -0.02	8.28	8.11	8.11	58,794
05 Jun 15	8.13900 -0.34	8.44	8.10	8.44	101,844
04 Jun 15	8.47500 -0.03	8.56	8.35	8.56	37,192
03 Jun 15	8.51000 +0.40	8.51	8.12	8.24	120,069
02 Jun 15	8.11500 -0.07	8.23	8.08	8.10	78,615
01 Jun 15	8.18000 -0.04	8.31	7.94	8.29	246,230
29 May 15	8.21700 -0.63	8.85	8.22	8.85	524,880
28 May 15	8.85000 +0.14	8.85	8.60	8.70	80,301
27 May 15	8.71400 +0.14	8.71	8.50	8.67	134,440
26 May 15	8.57100 -0.44	8.95	8.43	8.95	276,335
22 May 15	9.01000 +0.01	9.06	8.95	9.05	44,093
21 May 15	9.00000 -0.11	9.19	8.98	9.19	62,533
20 May 15	9.11400 -0.01	9.19	9.04	9.19	62,992
19 May 15	9.12500 +0.05	9.20	8.96	9.19	147,633
18 May 15	9.08000 -0.07	9.43	9.00	9.20	110,590
15 May 15	9.14900 -0.02	9.17	8.96	9.15	145,744
14 May 15	9.16800 +0.15	9.24	8.75	9.12	234,939
13 May 15	9.02000 -1.50	9.99	8.93	9.93	810,686
12 May 15	10.52000 -0.11	10.60	10.28	10.54	50,590
11 May 15	10.63000 -0.16	10.82	10.63	10.80	51,127
08 May 15	10.79500 +0.31	10.80	10.56	10.60	92,029
07 May 15	10.49000 +0.05	10.50	10.25	10.35	34,569
06 May 15	10.43500 -0.02	10.44	10.31	10.41	66,840
05 May 15	10.45500 -0.07	10.70	10.29	10.55	96,781
04 May 15	10.53000 -0.02	10.69	10.50	10.69	28,299
30 Apr 15	10.55000 +0.05	10.68	10.38	10.60	62,533
29 Apr 15	10.50000 +0.11	10.63	10.35	10.40	68,587
28 Apr 15	10.38500 -0.01	10.52	10.35	10.40	51,011
27 Apr 15	10.40000 +0.02	10.49	10.35	10.40	63,627
24 Apr 15	10.38000 -0.18	10.68	10.35	10.68	67,148
23 Apr 15	10.56500 -0.14	10.68	10.54	10.60	57,840
22 Apr 15	10.70000 -0.11	10.83	10.57	10.80	66,633
21 Apr 15	10.81000 +0.11	10.87	10.63	10.78	70,802
20 Apr 15	10.70000 +0.31	10.72	10.40	10.40	70,805
17 Apr 15	10.38500 -0.28	10.75	10.39	10.69	129,214
16 Apr 15	10.67000 -0.24	11.00	10.67	11.00	70,820
15 Apr 15	10.91000 +0.13	11.00	10.82	10.87	64,979
14 Apr 15	10.78000 -0.28	11.07	10.66	10.98	117,486
13 Apr 15	11.05500 -0.17	11.24	10.91	11.19	165,769
10 Apr 15	11.23000 +0.17	11.26	11.09	11.10	146,832
09 Apr 15	11.05500 +0.29	11.08	10.89	10.89	220,681
08 Apr 15	10.76500 +0.02	10.89	10.61	10.80	169,591
07 Apr 15	10.75000 +0.31	10.85	10.52	10.55	151,383
02 Apr 15	10.44000 -0.01	10.57	10.37	10.42	134,421
01 Apr 15	10.45000 +0.02	10.59	10.35	10.40	85,589
31 Mar 15	10.42500 +0.08	10.49	10.33	10.39	133,084
30 Mar 15	10.34500 -0.14	10.59	10.35	10.52	154,292
27 Mar 15	10.49000 -0.01	10.59	10.20	10.51	188,874
26 Mar 15	10.50000 +0.21	10.60	10.06	10.17	403,645
25 Mar 15	10.29000 -0.41	10.90	10.15	10.90	590,913
24 Mar 15	10.70000 -1.65	11.55	10.60	11.55	1,160,060
23 Mar 15	12.35500 +0.16	12.35	11.98	12.30	133,039
20 Mar 15	12.19500 -0.01	12.27	11.78	12.05	221,702
19 Mar 15	12.20000 +0.01	12.59	12.15	12.25	98,919
18 Mar 15	12.19500 -0.41	12.80	12.14	12.58	158,824
17 Mar 15	12.60000 -0.57	13.06	12.54	13.05	207,821
16 Mar 15	13.17500 -0.12	13.39	13.06	13.32	123,044
13 Mar 15	13.29500 +0.10	13.44	13.10	13.17	124,281
12 Mar 15	13.20000 -0.20	13.44	12.93	13.40	154,344
11 Mar 15	13.40000 +0.30	13.40	13.11	13.15	114,598
10 Mar 15	13.10000 -0.42	13.57	12.85	13.57	158,900
09 Mar 15	13.52500 +0.30	13.54	13.18	13.28	116,900
06 Mar 15	13.22000 +0.26	13.22	13.05	13.05	122,601
05 Mar 15	12.96000 +0.20	12.99	12.74	12.80	91,939
04 Mar 15	12.75500 +0.09	12.80	12.20	12.77	115,369
03 Mar 15	12.66500 -0.02	13.01	12.61	12.75	102,411
02 Mar 15	12.68500 +0.44	12.71	12.30	12.30	79,578
27 Feb 15	12.25000 -0.35	12.70	12.25	12.55	112,971
26 Feb 15	12.60500 -0.14	12.77	12.56	12.75	42,206
25 Feb 15	12.74500 +0.09	12.74	12.52	12.74	74,922
24 Feb 15	12.66000 +0.13	12.77	12.30	12.61	127,751
23 Feb 15	12.53500 +0.05	12.70	12.31	12.70	166,061
20 Feb 15	12.49000 +0.46	12.64	12.07	12.10	203,016
19 Feb 15	12.03000 +0.27	12.03	11.70	11.74	145,717
18 Feb 15	11.76000 -0.11	11.97	11.70	11.90	140,444
17 Feb 15	11.87000 -0.13	11.94	11.36	11.94	185,045
16 Feb 15	11.99500 +0.36	12.01	11.65	11.68	163,226
13 Feb 15	11.63000 +0.20	12.00	11.48	11.60	294,661
12 Feb 15	11.43000 +1.47	11.45	10.29	10.30	616,609
11 Feb 15	9.96200 +0.31	9.96	9.63	9.66	119,139
10 Feb 15	9.65500 -0.15	9.86	9.63	9.81	113,183
09 Feb 15	9.80000 -0.13	9.98	9.80	9.98	75,650
06 Feb 15	9.93000 +0.05	9.97	9.86	9.91	77,061
05 Feb 15	9.87800 -0.08	9.95	9.80	9.95	147,835
04 Feb 15	9.95500 -0.05	10.13	9.90	10.01	83,712
03 Feb 15	10.00000 +0.20	10.02	9.75	9.75	100,814
02 Feb 15	9.80000 -0.01	10.06	9.63	9.84	155,855
30 Jan 15	9.81100 -0.34	10.18	9.22	10.18	341,086
29 Jan 15	10.15000 -0.16	10.40	10.01	10.40	149,426
28 Jan 15	10.31500 +0.16	10.46	10.11	10.11	97,323
27 Jan 15	10.15000 -0.36	10.61	10.15	10.52	116,819
26 Jan 15	10.50500 +0.14	10.65	10.34	10.34	157,973
23 Jan 15	10.37000 +0.23	10.64	10.17	10.20	323,679
22 Jan 15	10.14000 -0.14	10.30	10.13	10.20	135,685
21 Jan 15	10.28500 +0.01	10.35	10.15	10.25	78,956
20 Jan 15	10.27000 -0.01	10.46	10.17	10.28	77,250
19 Jan 15	10.28000 -0.03	10.39	10.17	10.30	84,062
16 Jan 15	10.30500 -0.02	10.35	10.14	10.30	71,258
15 Jan 15	10.33000 -0.11	10.56	10.31	10.54	45,770
14 Jan 15	10.44000 -0.24	10.65	10.44	10.65	44,536
13 Jan 15	10.68000 +0.12	10.69	10.46	10.50	62,441
12 Jan 15	10.56500 -0.05	10.70	10.51	10.60	40,026
09 Jan 15	10.61000 -0.17	10.85	10.61	10.85	30,197
08 Jan 15	10.78000 +0.28	10.89	10.56	10.56	129,725
07 Jan 15	10.50000 -0.30	10.74	10.48	10.70	67,529
06 Jan 15	10.80000 +0.02	10.90	10.41	10.71	90,186
05 Jan 15	10.78500 -0.20	10.99	10.70	10.89	75,482
02 Jan 15	10.99000 +0.16	11.14	10.85	10.93	92,816
30 Dec 14	10.83000 -0.07	10.97	10.77	10.89	54,822
29 Dec 14	10.90000 -0.09	11.00	10.81	11.00	70,774
23 Dec 14	10.98500 +0.16	11.04	10.70	10.92	59,000
22 Dec 14	10.82500 -0.06	11.03	10.65	10.98	54,336
19 Dec 14	10.88500 -0.14	11.34	10.85	11.02	133,169
18 Dec 14	11.02000 +0.41	11.21	10.71	10.71	162,240
17 Dec 14	10.61500 +0.26	10.85	10.20	10.20	68,969
16 Dec 14	10.36000 -0.38	10.69	10.26	10.69	126,682
15 Dec 14	10.74000 +0.09	10.85	10.55	10.70	79,538
12 Dec 14	10.64500 -0.33	10.93	10.65	10.91	42,324
11 Dec 14	10.97500 -0.02	11.04	10.74	10.91	52,217
10 Dec 14	11.00000 +0.10	11.10	10.90	10.92	50,617
09 Dec 14	10.89500 -0.15	11.02	10.80	10.80	59,024
08 Dec 14	11.04500 +0.31	11.05	10.61	10.67	82,431
05 Dec 14	10.74000 -0.03	10.91	10.67	10.91	52,658
04 Dec 14	10.77000 +0.14	10.92	10.65	10.65	66,814
03 Dec 14	10.63500 -0.26	11.04	10.64	10.82	101,769
02 Dec 14	10.90000 +0.10	10.99	10.59	10.64	105,830
01 Dec 14	10.80000 -0.24	11.03	10.75	10.90	73,750
28 Nov 14	11.04000 +0.12	11.18	10.80	11.00	141,678
27 Nov 14	10.92000 +0.15	11.08	10.52	10.80	94,890
26 Nov 14	10.77500 -0.32	11.10	10.56	11.10	185,297
25 Nov 14	11.09500 -0.03	11.27	10.90	11.10	98,568
24 Nov 14	11.12500 -0.18	11.47	11.10	11.36	214,001
21 Nov 14	11.30000 -0.20	11.51	11.26	11.50	93,080
20 Nov 14	11.50000 -0.04	11.66	11.41	11.65	65,038
19 Nov 14	11.54000 -0.18	11.70	11.52	11.70	58,538
18 Nov 14	11.72000 +0.23	11.78	11.60	11.69	100,327
17 Nov 14	11.49000 +0.48	11.61	10.90	11.00	110,459
14 Nov 14	11.00500 -0.39	11.50	11.01	11.39	83,311
13 Nov 14	11.40000 -0.15	11.65	11.26	11.28	121,326
12 Nov 14	11.54500 -0.24	11.90	11.09	11.77	212,240
11 Nov 14	11.78500 -0.70	12.76	11.75	12.59	268,946
10 Nov 14	12.48500 +0.86	12.48	11.57	11.57	213,861
07 Nov 14	11.62000 +0.44	11.85	11.26	11.26	249,669
06 Nov 14	11.18000 +0.49	11.18	10.69	10.95	164,274
05 Nov 14	10.69500 +0.44	10.69	10.13	10.35	113,965
04 Nov 14	10.25000 +0.15	10.26	10.10	10.20	143,367
03 Nov 14	10.10000 -0.09	10.30	10.03	10.10	119,226
31 Oct 14	10.18500 +0.08	10.28	10.02	10.24	127,389
30 Oct 14	10.11000 +0.13	10.11	9.87	10.05	131,527
29 Oct 14	9.98500 +0.08	10.05	9.85	10.05	77,052
28 Oct 14	9.90500 +0.05	10.16	9.90	10.00	195,623
27 Oct 14	9.85500 -0.13	10.24	9.85	10.21	193,948
24 Oct 14	9.98100 -0.26	10.65	9.52	9.75	1,073,391
23 Oct 14	10.24000 -3.05	13.38	9.51	13.07	1,777,532
22 Oct 14	13.29000 +0.64	13.29	12.87	12.87	197,237
21 Oct 14	12.65000 +0.69	12.69	11.80	11.91	174,049
20 Oct 14	11.95500 -0.41	12.62	11.94	12.48	214,054
17 Oct 14	12.36500 +1.12	12.36	11.27	11.38	228,350
16 Oct 14	11.24500 +0.10	11.30	10.77	11.21	182,201
15 Oct 14	11.14000 +0.15	11.54	11.01	11.14	324,739
14 Oct 14	10.99000 +0.38	11.09	10.45	10.53	238,732
13 Oct 14	10.61500 -0.21	11.19	10.40	10.75	339,051
10 Oct 14	10.82500 -1.15	11.68	10.80	11.64	650,003
09 Oct 14	11.97500 +0.20	12.26	11.85	12.11	175,676
08 Oct 14	11.77500 -0.52	12.26	11.65	12.25	263,805
07 Oct 14	12.29000 -0.75	12.96	12.29	12.95	237,609
06 Oct 14	13.04000 +0.05	13.37	12.97	13.35	135,574
02 Oct 14	12.99500 -0.23	13.31	12.94	13.31	230,701
01 Oct 14	13.23000 -0.69	13.96	13.11	13.95	167,968
30 Sep 14	13.91500 -0.11	14.10	13.82	14.07	111,864
29 Sep 14	14.03000 +0.39	14.30	13.51	13.65	178,017
26 Sep 14	13.64000 -0.24	13.90	13.57	13.90	58,044
25 Sep 14	13.88000 +0.21	13.93	13.68	13.78	68,187
24 Sep 14	13.67000 -0.10	13.90	13.55	13.82	64,045
23 Sep 14	13.76500 -0.15	14.02	13.56	13.93	114,128
22 Sep 14	13.92000 +0.12	13.95	13.70	13.80	78,558
19 Sep 14	13.80000 -0.23	14.19	13.76	14.14	80,025
18 Sep 14	14.03000 -0.12	14.40	14.00	14.18	80,558
17 Sep 14	14.15000 +0.53	14.15	13.70	13.77	115,327
16 Sep 14	13.62000 -0.24	13.84	13.56	13.80	109,665
15 Sep 14	13.86000 -0.03	13.98	13.80	13.98	65,561
12 Sep 14	13.88500 -0.36	14.49	13.77	14.30	103,007
11 Sep 14	14.24500 +0.56	14.30	13.80	13.85	169,494
10 Sep 14	13.68000 -0.05	13.85	13.55	13.79	78,646
09 Sep 14	13.73500 -0.29	14.23	13.73	14.09	120,007
08 Sep 14	14.02000 -0.18	14.48	14.02	14.48	151,501
05 Sep 14	14.20500 -0.11	14.60	14.11	14.35	76,588
04 Sep 14	14.31500 -0.30	14.75	14.19	14.75	169,597
03 Sep 14	14.61500 +0.77	14.61	13.80	13.89	287,350
02 Sep 14	13.84000 +0.49	13.94	13.41	13.41	187,818
01 Sep 14	13.35000 +0.41	13.38	12.79	12.88	114,091
29 Aug 14	12.94500 -0.03	13.04	12.74	12.93	86,285
28 Aug 14	12.97000 -0.42	13.33	12.80	13.31	207,591
27 Aug 14	13.39000 +0.13	13.49	13.31	13.39	146,884
26 Aug 14	13.26000 -0.33	13.60	13.26	13.60	167,679
25 Aug 14	13.59000 +0.57	13.59	13.05	13.35	149,750
22 Aug 14	13.01500 -0.17	13.38	12.96	13.22	141,792
21 Aug 14	13.19000 +0.40	13.45	12.65	12.93	360,147
20 Aug 14	12.78500 +0.39	12.78	12.43	12.45	209,441
19 Aug 14	12.40000 +0.37	12.45	12.13	12.17	116,269
18 Aug 14	12.03000 -0.01	12.53	12.02	12.40	134,279
15 Aug 14	12.04000 -0.57	12.74	12.02	12.74	122,901
14 Aug 14	12.61500 -0.05	13.00	12.53	12.71	170,080
13 Aug 14	12.66500 +0.23	12.86	12.34	12.70	230,239
12 Aug 14	12.43000 +0.22	12.73	12.23	12.45	230,484
11 Aug 14	12.21000 +0.65	12.25	11.95	12.00	200,004
08 Aug 14	11.56000 -0.51	11.85	11.34	11.84	285,453
07 Aug 14	12.07500 -0.28	12.36	12.04	12.30	72,070
06 Aug 14	12.36000 -0.16	12.45	12.12	12.40	119,537
05 Aug 14	12.52000 +0.19	12.60	12.22	12.48	93,209
04 Aug 14	12.33000 -0.14	12.59	12.15	12.50	154,566
01 Aug 14	12.47000 -0.82	13.20	12.05	13.20	611,692
31 Jul 14	13.29500 -0.45	13.76	13.30	13.73	115,510
30 Jul 14	13.74500 -0.10	13.89	13.70	13.89	59,147
29 Jul 14	13.84000 +0.45	13.98	13.39	13.39	188,604
28 Jul 14	13.38500 -0.38	13.78	13.32	13.78	86,291
25 Jul 14	13.76000 -0.16	13.93	13.72	13.90	56,500
24 Jul 14	13.92000 +0.19	13.94	13.69	13.77	97,398
23 Jul 14	13.73000 -0.17	13.92	13.70	13.91	98,349
22 Jul 14	13.89500 +0.24	13.97	13.69	13.76	144,393
21 Jul 14	13.66000 -0.45	14.19	13.34	14.15	291,555
18 Jul 14	14.11500 -0.25	14.40	13.95	14.38	129,886
17 Jul 14	14.36500 -0.22	14.74	14.36	14.47	77,464
16 Jul 14	14.58000 +0.08	14.62	14.40	14.59	82,612
15 Jul 14	14.50000 -0.14	14.77	14.41	14.58	88,158
14 Jul 14	14.64000 +0.04	14.76	14.47	14.63	82,070
11 Jul 14	14.60500 +0.10	14.74	14.44	14.44	77,144
10 Jul 14	14.50000 -0.21	14.93	14.31	14.80	133,982
09 Jul 14	14.71000 -0.36	15.20	14.60	15.13	253,946
08 Jul 14	15.07500 -0.48	15.52	15.07	15.50	159,902
07 Jul 14	15.55000 +0.17	15.75	15.50	15.50	92,900
04 Jul 14	15.38000 +0.11	15.50	15.27	15.30	105,048
03 Jul 14	15.26500 -0.05	15.47	15.22	15.47	77,181
02 Jul 14	15.31500 -0.09	15.62	15.16	15.57	102,922
01 Jul 14	15.40000 +0.32	15.40	15.03	15.12	103,399
30 Jun 14	15.08000 +0.03	15.24	14.95	15.13	156,036
27 Jun 14	15.04500 +0.48	15.10	14.51	14.62	170,643
26 Jun 14	14.56000 +0.26	14.65	14.17	14.40	132,615
25 Jun 14	14.30000 -0.19	14.44	14.30	14.40	140,688
24 Jun 14	14.49000 -0.30	14.72	14.40	14.71	135,537
23 Jun 14	14.79000 -0.02	14.87	14.64	14.81	53,488
20 Jun 14	14.81000 -0.08	15.04	14.61	14.89	210,671
19 Jun 14	14.89000 -0.29	15.31	14.89	15.31	141,179
18 Jun 14	15.18000 -0.09	15.30	14.97	15.25	121,663
17 Jun 14	15.27000 +0.12	15.39	15.13	15.30	97,418
16 Jun 14	15.15500 -0.22	15.59	15.15	15.39	51,772
13 Jun 14	15.37000 -0.24	15.55	15.26	15.51	95,701
12 Jun 14	15.61500 +0.17	15.85	15.40	15.40	91,886
11 Jun 14	15.44500 -0.66	16.10	15.34	16.10	275,323
10 Jun 14	16.10000 -0.03	16.38	15.98	16.38	103,174
09 Jun 14	16.13000 -0.21	16.45	15.94	16.41	107,159
06 Jun 14	16.34000 +0.36	16.47	15.75	15.75	342,705
05 Jun 14	15.97500 +0.81	15.98	15.19	15.25	184,928
04 Jun 14	15.17000 -0.10	15.43	15.10	15.20	103,289
03 Jun 14	15.27000 -0.26	15.59	15.27	15.51	88,406
02 Jun 14	15.53500 +0.18	15.69	15.37	15.45	115,578
30 May 14	15.35000 -0.01	15.58	15.22	15.36	72,102
29 May 14	15.36000 -0.05	15.46	15.16	15.40	59,143
28 May 14	15.40500 +0.00	15.59	15.31	15.55	109,564
27 May 14	15.40500 -0.45	15.98	15.34	15.79	181,239
26 May 14	15.85500 +1.00	15.85	15.00	15.00	267,981
23 May 14	14.85000 +0.44	14.96	14.45	14.47	109,637
22 May 14	14.41500 -0.02	14.68	14.31	14.51	88,873
21 May 14	14.43000 -0.09	14.57	14.35	14.52	107,446
20 May 14	14.52500 +0.22	14.61	14.28	14.31	67,852
19 May 14	14.30000 -0.34	14.86	14.30	14.61	151,855
16 May 14	14.63500 -0.07	14.98	14.40	14.82	211,173
15 May 14	14.71000 -0.47	15.44	14.61	15.11	181,641
14 May 14	15.18000 -0.25	15.49	15.10	15.46	241,424
13 May 14	15.43000 -0.56	15.69	14.92	15.69	436,236
12 May 14	15.99000 +0.52	15.99	15.47	15.62	92,878
09 May 14	15.46500 -0.28	15.75	15.46	15.66	61,060
08 May 14	15.75000 +0.27	15.75	15.44	15.45	58,753
07 May 14	15.48000 -0.10	15.62	15.40	15.52	45,929
06 May 14	15.57500 +0.07	15.66	15.35	15.51	64,396
05 May 14	15.50500 -0.27	15.74	15.32	15.57	130,597
02 May 14	15.77500 -0.36	16.11	15.43	16.11	223,220
30 Apr 14	16.14000 +0.02	16.16	15.87	16.00	35,527
29 Apr 14	16.12000 +0.48	16.23	15.69	15.76	120,587
28 Apr 14	15.64000 -0.04	15.85	15.43	15.70	92,166
25 Apr 14	15.68000 -0.48	16.12	15.63	16.01	107,033
24 Apr 14	16.15500 -0.12	16.75	16.06	16.51	117,190
23 Apr 14	16.27500 -0.35	16.72	16.00	16.64	100,686
22 Apr 14	16.63000 +0.46	16.85	16.20	16.29	231,148
17 Apr 14	16.17000 +1.30	16.17	14.90	14.90	212,844
16 Apr 14	14.87500 +0.07	15.29	14.80	14.99	169,076
15 Apr 14	14.80000 -0.41	15.37	14.78	15.20	156,888
14 Apr 14	15.21000 -0.64	15.58	14.81	15.50	321,327
11 Apr 14	15.85500 -0.52	16.08	15.60	16.02	150,474
10 Apr 14	16.38000 -0.01	16.77	16.38	16.50	132,348
09 Apr 14	16.39000 +0.77	16.39	15.66	15.80	127,449
08 Apr 14	15.62000 -0.46	16.00	15.31	16.00	192,729
07 Apr 14	16.08000 -0.45	16.39	15.85	16.39	216,216
04 Apr 14	16.53000 -0.30	16.86	16.51	16.81	91,031
03 Apr 14	16.83500 -0.17	16.97	16.62	16.97	69,851
02 Apr 14	17.00000 +0.09	17.00	16.53	16.94	115,736
01 Apr 14	16.90500 -0.06	17.05	16.81	17.03	99,256
31 Mar 14	16.96500 +0.13	16.98	16.78	16.78	97,208
28 Mar 14	16.84000 -0.10	17.03	16.67	16.85	110,484
27 Mar 14	16.94000 -0.05	17.12	16.69	17.00	135,104
26 Mar 14	16.99000 +0.54	17.20	16.48	16.55	180,477
25 Mar 14	16.45000 +0.16	16.70	16.09	16.56	226,489
24 Mar 14	16.29000 -1.34	17.58	15.90	17.58	474,340
21 Mar 14	17.63000 -0.04	17.85	17.41	17.81	72,198
20 Mar 14	17.66500 -0.24	17.84	17.33	17.74	74,554
19 Mar 14	17.91000 +0.13	18.01	17.75	17.80	75,217
18 Mar 14	17.78000 +0.07	17.94	17.41	17.81	60,007
17 Mar 14	17.71500 +0.61	17.74	16.68	16.80	176,313
14 Mar 14	17.10000 -0.15	17.33	16.30	16.67	372,614
13 Mar 14	17.25500 -0.52	17.77	17.25	17.76	91,635
12 Mar 14	17.77000 -0.15	17.93	17.36	17.70	137,673
11 Mar 14	17.91500 +0.23	18.00	17.56	17.60	84,273
10 Mar 14	17.69000 -0.31	17.84	17.25	17.30	191,967
07 Mar 14	18.00000 +0.00	18.11	17.81	17.93	142,635
06 Mar 14	18.00000 +0.47	18.16	17.65	17.70	159,875
05 Mar 14	17.53500 -0.40	18.25	17.32	17.92	175,489
04 Mar 14	17.93500 +0.64	18.34	17.62	17.62	344,619
03 Mar 14	17.30000 -1.70	18.19	17.13	17.57	521,573
28 Feb 14	19.00000 +0.48	19.00	18.26	18.50	123,472
27 Feb 14	18.52500 -0.18	18.92	17.81	18.66	269,599
26 Feb 14	18.70000 -0.41	19.06	18.70	19.06	81,412
25 Feb 14	19.11000 -0.09	19.28	19.03	19.06	55,208
24 Feb 14	19.20000 +0.16	19.20	18.87	19.00	74,767
21 Feb 14	19.04500 +0.14	19.10	18.75	18.91	88,000
20 Feb 14	18.90500 -0.53	19.15	18.55	19.15	115,895
19 Feb 14	19.44000 -0.28	19.77	19.31	19.77	51,371
18 Feb 14	19.72000 +0.19	19.90	19.43	19.50	79,676
17 Feb 14	19.53000 -0.07	19.76	19.40	19.70	71,507
14 Feb 14	19.60500 -0.35	19.90	19.39	19.90	112,120
13 Feb 14	19.95000 +0.26	19.95	19.33	19.64	77,371
12 Feb 14	19.69000 -0.16	20.22	19.38	19.95	201,802
11 Feb 14	19.85000 +0.50	19.98	19.42	19.42	118,942
10 Feb 14	19.35000 -0.15	19.92	19.31	19.60	102,625
07 Feb 14	19.49500 +0.57	19.50	19.05	19.09	99,641
06 Feb 14	18.93000 +0.21	19.13	18.65	18.90	178,934
05 Feb 14	18.72000 -0.28	19.25	18.67	18.81	106,281
04 Feb 14	19.00000 -0.30	19.05	18.23	18.76	268,194
03 Feb 14	19.30000 -0.24	19.69	18.67	19.31	252,317
31 Jan 14	19.54000 +0.34	19.60	18.81	19.25	136,763
30 Jan 14	19.20000 +0.02	19.25	18.55	19.20	144,963
29 Jan 14	19.18500 -0.36	20.09	18.61	20.00	184,049
28 Jan 14	19.55000 +1.43	19.90	18.25	18.30	327,403
27 Jan 14	18.12000 -0.32	18.34	17.00	18.13	554,694
24 Jan 14	18.44500 -1.34	19.73	18.23	19.62	433,688
23 Jan 14	19.78000 +0.35	20.30	19.48	19.48	128,983
22 Jan 14	19.43000 -0.77	20.25	19.26	20.25	132,968
21 Jan 14	20.20000 +0.18	20.39	20.00	20.07	70,090
20 Jan 14	20.02500 -0.35	20.40	20.01	20.40	69,570
17 Jan 14	20.38000 +0.08	20.59	20.18	20.39	70,963
16 Jan 14	20.29500 -0.50	20.88	20.30	20.84	101,380
15 Jan 14	20.79500 +0.47	20.83	20.42	20.53	91,074
14 Jan 14	20.32500 -0.45	20.66	19.96	20.66	132,135
13 Jan 14	20.78000 +0.23	20.78	20.44	20.52	82,067
10 Jan 14	20.55000 +0.40	20.64	20.28	20.39	114,054
09 Jan 14	20.15000 +0.29	20.50	19.69	19.92	123,703
08 Jan 14	19.86000 -0.29	20.16	19.35	20.16	202,606
07 Jan 14	20.15000 -0.10	20.42	19.80	20.25	167,614
06 Jan 14	20.24500 -0.33	21.02	19.74	20.60	259,519
03 Jan 14	20.57500 +0.53	20.95	19.78	19.90	225,722
02 Jan 14	20.05000 +1.47	20.05	18.65	18.74	198,292
30 Dec 13	18.58000 -0.34	18.83	18.50	18.83	70,744
27 Dec 13	18.92000 +0.27	18.92	18.55	18.70	110,015
23 Dec 13	18.65000 -0.10	18.79	18.43	18.79	84,667
20 Dec 13	18.75000 +0.33	18.75	18.18	18.40	114,502
19 Dec 13	18.42000 -0.32	18.92	18.42	18.82	120,337
18 Dec 13	18.74000 +0.21	18.80	18.50	18.73	107,633
17 Dec 13	18.53000 +0.01	18.57	18.34	18.45	139,657
16 Dec 13	18.52500 +1.03	18.67	17.50	17.50	141,697
13 Dec 13	17.49500 -0.05	17.92	17.32	17.55	107,324
12 Dec 13	17.55000 -0.61	18.10	17.50	18.10	124,819
11 Dec 13	18.16000 -0.40	18.60	18.16	18.41	66,495
10 Dec 13	18.56000 -0.18	19.00	18.40	18.85	137,096
09 Dec 13	18.73500 +0.24	19.00	18.65	18.75	114,459
06 Dec 13	18.49500 +0.57	18.60	17.91	17.91	150,451
05 Dec 13	17.93000 +0.75	18.34	17.05	17.07	265,798
04 Dec 13	17.18500 -0.53	17.95	16.75	17.64	265,418
03 Dec 13	17.72000 -0.61	18.45	17.32	18.21	199,971
02 Dec 13	18.33000 -0.22	18.63	18.31	18.49	101,742
29 Nov 13	18.55000 -0.06	18.65	18.32	18.65	93,431
28 Nov 13	18.60500 +0.05	18.66	18.43	18.60	67,068
27 Nov 13	18.55500 -0.05	18.67	18.41	18.56	102,135
26 Nov 13	18.60000 +0.40	18.60	17.93	18.15	432,982
25 Nov 13	18.20000 -0.07	18.60	18.03	18.44	165,639
22 Nov 13	18.27500 +0.35	18.31	17.87	18.12	101,341
21 Nov 13	17.92500 +0.31	18.00	17.20	17.42	120,681
20 Nov 13	17.61000 -0.56	18.11	17.30	17.94	174,774
19 Nov 13	18.16500 +0.09	18.24	17.56	18.20	137,979
18 Nov 13	18.08000 +0.43	18.45	17.73	18.00	253,424
15 Nov 13	17.64500 -0.25	18.47	17.31	17.85	233,607
14 Nov 13	17.90000 +1.05	18.46	16.90	16.90	567,910
13 Nov 13	16.85000 +1.23	17.19	15.71	15.71	807,257
12 Nov 13	15.62000 -0.13	16.10	15.60	15.80	178,689
11 Nov 13	15.75000 -0.10	15.90	15.64	15.90	89,964
08 Nov 13	15.85000 -0.05	15.93	15.65	15.88	88,475
07 Nov 13	15.89500 -0.01	16.00	15.85	15.99	75,397
06 Nov 13	15.90500 +0.60	16.04	15.37	15.37	163,845
05 Nov 13	15.30000 -0.26	15.56	15.30	15.39	72,654
04 Nov 13	15.55500 +0.28	15.60	15.26	15.26	57,062
01 Nov 13	15.27000 -0.10	15.53	15.08	15.50	56,275
31 Oct 13	15.37500 +0.35	15.50	14.77	14.92	142,287
30 Oct 13	15.03000 -0.43	15.61	14.90	15.49	241,275
29 Oct 13	15.45500 -0.57	15.79	15.31	15.79	124,999
28 Oct 13	16.02000 +0.56	16.03	15.57	15.57	88,822
25 Oct 13	15.46000 -0.41	15.94	15.22	15.94	154,085
24 Oct 13	15.87500 -0.02	16.05	15.88	16.00	72,451
23 Oct 13	15.89000 -0.31	16.22	15.72	16.06	93,435
22 Oct 13	16.20000 -0.10	16.48	15.90	16.33	184,964
21 Oct 13	16.30000 +0.47	16.50	15.86	15.88	128,238
18 Oct 13	15.83000 +0.31	15.84	15.57	15.57	100,275
17 Oct 13	15.52500 +0.22	15.68	15.42	15.50	122,937
16 Oct 13	15.30000 -0.13	15.44	14.98	15.34	102,749
15 Oct 13	15.43000 +0.54	15.49	14.94	14.95	198,217
14 Oct 13	14.89000 +0.14	14.94	14.52	14.72	100,220
11 Oct 13	14.75500 +0.35	14.76	14.40	14.55	179,900
10 Oct 13	14.41000 +0.67	14.41	13.86	13.86	90,723
09 Oct 13	13.74000 -0.41	14.29	13.74	14.10	99,153
08 Oct 13	14.14500 -0.20	14.48	14.15	14.20	77,967
07 Oct 13	14.34500 -0.23	14.65	14.03	14.65	123,201
04 Oct 13	14.58000 +0.13	14.60	14.34	14.40	82,296
03 Oct 13	14.45000 +0.00	14.52	14.40	14.45	46,383
02 Oct 13	14.45000 +0.15	14.63	14.27	14.27	153,943
01 Oct 13	14.30000 +0.60	14.30	13.55	13.65	96,316
30 Sep 13	13.70000 -0.31	13.83	13.56	13.82	95,798
27 Sep 13	14.01000 +0.16	14.02	13.81	13.85	133,542
26 Sep 13	13.84500 +0.12	13.85	13.51	13.80	76,434
25 Sep 13	13.72500 +0.43	13.73	13.23	13.23	72,470
24 Sep 13	13.29500 -0.02	13.51	13.22	13.31	52,521
23 Sep 13	13.32000 -0.27	13.73	13.21	13.59	88,195
20 Sep 13	13.59000 -0.13	13.83	13.51	13.74	229,542
19 Sep 13	13.71500 +0.19	13.81	13.52	13.70	125,470
18 Sep 13	13.52000 +0.02	13.72	13.46	13.50	109,925
17 Sep 13	13.50000 -0.18	13.85	13.42	13.80	127,555
16 Sep 13	13.68000 +0.68	13.74	13.25	13.40	278,112
13 Sep 13	13.00000 -0.09	13.38	12.99	13.10	163,125
12 Sep 13	13.09000 -0.01	13.37	13.05	13.21	140,788
11 Sep 13	13.10000 +0.23	13.50	12.97	12.97	207,213
10 Sep 13	12.87000 +0.46	12.97	12.60	12.60	266,918
09 Sep 13	12.41000 +0.03	12.55	12.38	12.39	80,233
06 Sep 13	12.38000 -0.40	12.80	12.30	12.80	81,457
05 Sep 13	12.78500 +0.35	12.83	12.48	12.49	94,248
04 Sep 13	12.43500 -0.26	12.65	12.30	12.65	107,097
03 Sep 13	12.70000 -0.03	13.07	12.61	12.90	161,413
02 Sep 13	12.73000 +0.66	12.81	12.25	12.25	143,438
30 Aug 13	12.07000 -0.27	12.39	11.93	12.32	165,328
29 Aug 13	12.34000 +0.44	12.65	12.12	12.12	279,013
28 Aug 13	11.90000 -0.51	12.26	11.60	12.24	392,797
27 Aug 13	12.41000 -0.59	12.96	12.28	12.95	220,968
26 Aug 13	13.00000 -0.27	13.39	13.00	13.30	87,971
23 Aug 13	13.27500 -0.19	13.57	13.15	13.57	95,823
22 Aug 13	13.46000 +0.74	13.55	12.80	12.85	299,011
21 Aug 13	12.71500 +0.11	12.92	12.27	12.57	205,442
20 Aug 13	12.61000 -0.28	12.70	11.88	12.34	442,614
19 Aug 13	12.89000 -0.53	13.62	12.82	13.44	333,351
16 Aug 13	13.42500 -0.64	14.23	13.25	14.06	300,423
15 Aug 13	14.06000 -0.37	14.50	13.94	14.40	163,380
14 Aug 13	14.43000 +0.52	14.49	14.03	14.20	202,825
13 Aug 13	13.91500 -0.20	14.49	13.91	14.17	219,293
12 Aug 13	14.12000 -0.13	14.34	14.06	14.25	110,471
09 Aug 13	14.25000 +0.46	14.25	13.83	13.87	155,904
08 Aug 13	13.79000 +0.11	13.97	13.36	13.50	159,709
07 Aug 13	13.67500 -0.22	13.84	13.17	13.81	149,678
06 Aug 13	13.89000 -0.16	14.30	13.80	14.11	137,562
05 Aug 13	14.05000 +0.40	14.14	13.70	13.70	186,724
02 Aug 13	13.64500 -0.65	14.90	13.53	14.70	313,509
01 Aug 13	14.30000 +0.44	14.33	13.82	13.97	105,346
31 Jul 13	13.86500 +0.14	14.05	13.65	13.75	108,463
30 Jul 13	13.72000 +0.28	13.79	13.26	13.48	86,815
29 Jul 13	13.44000 +0.09	13.49	13.03	13.35	108,707
26 Jul 13	13.34500 -0.15	13.59	13.19	13.52	58,572
25 Jul 13	13.50000 -0.23	13.75	13.47	13.75	69,405
24 Jul 13	13.73500 +0.07	13.80	13.20	13.70	150,384
23 Jul 13	13.66000 -0.07	14.00	13.42	13.95	193,851
22 Jul 13	13.73000 +0.56	14.25	13.29	13.29	354,186
19 Jul 13	13.17000 +0.30	13.18	12.83	12.86	132,679
18 Jul 13	12.87000 +0.35	12.90	12.50	12.50	142,439
17 Jul 13	12.52000 -0.05	12.56	12.41	12.56	49,284
16 Jul 13	12.57500 -0.09	12.69	12.43	12.69	65,641
15 Jul 13	12.66000 +0.05	12.80	12.49	12.69	95,944
12 Jul 13	12.61500 +0.16	12.73	12.48	12.51	94,554
11 Jul 13	12.45000 +0.07	12.65	12.39	12.56	74,892
10 Jul 13	12.38000 -0.07	12.50	12.30	12.41	61,240
09 Jul 13	12.45000 +0.03	12.53	12.30	12.41	81,983
08 Jul 13	12.41500 +0.13	12.67	12.36	12.48	108,950
05 Jul 13	12.29000 -0.41	12.94	12.29	12.75	154,016
04 Jul 13	12.70000 +0.33	12.70	12.43	12.48	113,229
03 Jul 13	12.37000 -0.13	12.43	12.06	12.41	98,842
02 Jul 13	12.50000 +0.24	12.50	12.31	12.46	147,254
01 Jul 13	12.26000 +0.33	12.28	11.87	12.00	146,166
28 Jun 13	11.93000 -0.37	12.60	11.93	12.40	145,524
27 Jun 13	12.30000 +0.20	12.49	12.17	12.38	210,185
26 Jun 13	12.10000 +0.57	12.26	11.68	11.68	167,907
25 Jun 13	11.53500 +0.41	11.61	11.31	11.31	163,071
24 Jun 13	11.12500 -10.40	11.44	10.60	10.75	176,743
21 Jun 13	21.52000 -1.09	22.58	21.19	22.58	280,992
20 Jun 13	22.61000 -1.19	23.58	22.36	23.57	115,458
19 Jun 13	23.80000 +0.05	23.98	23.65	23.80	83,188
18 Jun 13	23.75000 +0.29	23.80	23.40	23.40	49,766
17 Jun 13	23.46000 +0.41	23.74	23.05	23.05	63,450
14 Jun 13	23.04500 +0.25	23.37	22.72	22.80	64,758
13 Jun 13	22.80000 -0.65	22.80	21.65	22.78	169,616
12 Jun 13	23.44500 +0.34	23.74	23.31	23.31	123,334
11 Jun 13	23.10000 -0.65	24.18	22.75	23.75	159,244
10 Jun 13	23.75000 +1.14	23.75	22.98	22.98	137,762
07 Jun 13	22.61000 -0.06	22.69	22.11	22.52	57,878
06 Jun 13	22.66500 -0.30	22.95	22.55	22.95	71,770
05 Jun 13	22.97000 +0.56	22.97	22.41	22.50	108,586
04 Jun 13	22.41000 +0.33	22.58	21.56	21.88	126,430
03 Jun 13	22.08000 -0.06	22.11	21.00	22.08	236,028
31 May 13	22.13500 -1.13	23.50	21.62	23.16	250,734
30 May 13	23.26500 -0.70	24.00	22.80	23.96	139,356
29 May 13	23.97000 -0.10	24.27	23.85	24.00	115,472
28 May 13	24.06500 +0.28	24.15	23.60	23.80	194,278
27 May 13	23.78000 -0.20	23.90	23.68	23.90	68,502
24 May 13	23.98000 +0.08	24.03	23.50	23.63	160,962
23 May 13	23.90000 +0.18	24.19	23.06	23.35	313,806
22 May 13	23.72000 +0.50	23.95	22.78	23.18	212,482
21 May 13	23.22000 +0.34	23.22	22.68	22.99	224,058
20 May 13	22.88000 +1.03	23.06	22.00	22.00	127,732
17 May 13	21.84500 +0.37	22.03	21.30	21.45	125,364
16 May 13	21.47500 +0.30	21.70	20.85	21.19	125,820
15 May 13	21.18000 +0.48	21.19	20.78	20.78	165,228
14 May 13	20.70000 +0.67	20.70	20.17	20.22	99,838
13 May 13	20.03500 +0.13	20.15	19.70	19.96	90,116
10 May 13	19.91000 -0.52	20.49	19.78	20.45	106,846
09 May 13	20.43500 +0.14	20.44	20.30	20.35	37,876
08 May 13	20.30000 +0.39	20.40	19.90	19.92	115,272
07 May 13	19.90500 +0.70	19.91	19.19	19.25	64,798
06 May 13	19.20000 -0.34	19.85	19.20	19.65	116,528
03 May 13	19.54500 +0.14	19.75	19.37	19.42	70,758
02 May 13	19.40500 -0.60	19.80	19.35	19.76	102,008
30 Apr 13	20.00500 +0.00	20.08	19.84	20.05	62,794
29 Apr 13	20.00000 +0.30	20.00	19.79	19.79	53,072
26 Apr 13	19.70000 +0.19	19.72	19.40	19.72	19,460
25 Apr 13	19.51500 -0.27	19.80	19.51	19.80	52,340
24 Apr 13	19.78000 +0.04	19.95	19.67	19.89	41,700
23 Apr 13	19.74000 +0.15	19.95	19.50	19.64	58,626
22 Apr 13	19.59500 +0.22	19.70	19.35	19.70	49,610
19 Apr 13	19.37500 +0.94	19.56	18.50	18.56	92,626
18 Apr 13	18.43000 +0.15	18.66	17.73	18.26	130,446
17 Apr 13	18.28000 -0.60	19.30	18.21	19.05	128,508
16 Apr 13	18.88000 -0.86	19.58	18.88	19.58	58,458
15 Apr 13	19.74000 -0.03	19.93	19.58	19.90	68,234
12 Apr 13	19.77000 -0.33	20.11	19.61	20.05	39,146
11 Apr 13	20.10000 +0.36	20.15	19.80	19.80	79,842
10 Apr 13	19.74000 +0.32	19.74	19.35	19.50	101,516
09 Apr 13	19.42500 +0.11	19.59	19.32	19.40	53,282
08 Apr 13	19.31500 +0.39	19.47	19.10	19.10	94,198
05 Apr 13	18.93000 -0.66	19.70	18.66	19.70	203,556
04 Apr 13	19.59000 -0.06	19.75	19.40	19.75	44,836
03 Apr 13	19.65000 -0.06	20.14	19.36	19.75	246,824
02 Apr 13	19.71000 +0.96	19.75	18.85	19.12	189,338
28 Mar 13	18.74500 +0.36	18.75	18.50	18.50	69,434
27 Mar 13	18.38500 -0.39	18.70	18.05	18.65	84,968
26 Mar 13	18.77000 +0.67	18.89	18.16	18.50	183,620
25 Mar 13	18.10000 +0.93	18.28	17.33	17.33	119,026
22 Mar 13	17.17000 +0.25	17.30	16.87	16.92	97,268
21 Mar 13	16.92500 -0.95	18.00	16.20	18.00	410,028
20 Mar 13	17.87000 -0.31	18.30	17.70	18.25	116,178
19 Mar 13	18.18000 -0.14	18.33	18.15	18.19	26,712
18 Mar 13	18.32000 -0.04	18.36	18.07	18.35	44,684
15 Mar 13	18.36000 -0.22	18.75	18.36	18.55	70,804
14 Mar 13	18.58500 +0.19	18.59	18.35	18.50	35,288
13 Mar 13	18.39000 +0.00	18.47	18.30	18.40	19,938
12 Mar 13	18.38500 -0.09	18.59	18.31	18.52	29,472
11 Mar 13	18.48000 -0.07	18.79	18.41	18.75	60,554
08 Mar 13	18.54500 +0.31	18.55	18.19	18.24	102,820
07 Mar 13	18.23500 +0.11	18.30	18.06	18.27	55,420
06 Mar 13	18.12000 -0.09	18.36	18.05	18.24	79,464
05 Mar 13	18.21000 +0.24	18.40	18.10	18.15	59,600
04 Mar 13	17.97000 +0.29	17.97	17.69	17.69	52,282
01 Mar 13	17.68000 -0.35	18.17	17.65	18.08	63,576
28 Feb 13	18.03500 +0.34	18.23	17.70	17.82	75,088
27 Feb 13	17.69000 -0.03	17.95	17.62	17.72	27,248
26 Feb 13	17.72500 -0.40	17.85	17.02	17.60	82,948
25 Feb 13	18.12000 +0.16	18.72	17.85	18.00	249,964
22 Feb 13	17.96000 +0.54	18.20	17.36	17.36	221,650
21 Feb 13	17.42000 -0.13	17.49	16.93	17.42	118,510
20 Feb 13	17.54500 +0.00	17.74	17.43	17.54	161,424
19 Feb 13	17.54000 +0.55	17.54	16.90	16.99	256,490
18 Feb 13	16.99000 +0.04	17.02	16.88	16.95	26,496
15 Feb 13	16.95000 +0.12	17.13	16.76	16.85	41,524
14 Feb 13	16.83000 -0.19	17.00	16.65	17.00	76,860
13 Feb 13	17.02000 +0.05	17.08	16.83	16.95	67,212
12 Feb 13	16.97500 -0.02	17.04	16.86	17.00	73,890
11 Feb 13	17.00000 -0.08	17.15	16.92	17.15	49,604
08 Feb 13	17.07500 +0.12	17.09	16.99	17.02	25,924
07 Feb 13	16.96000 +0.09	17.15	16.78	16.86	78,010
06 Feb 13	16.86500 -0.01	17.10	16.80	16.94	68,842
05 Feb 13	16.87000 +0.16	16.94	16.66	16.73	68,876
04 Feb 13	16.71500 -0.16	17.16	16.60	17.04	82,892
01 Feb 13	16.87000 +0.10	17.08	16.72	16.79	77,704
31 Jan 13	16.77500 -0.28	17.09	16.70	17.09	78,160
30 Jan 13	17.06000 +0.06	17.23	17.00	17.23	57,118
29 Jan 13	17.00000 -0.16	17.40	17.00	17.33	139,892
28 Jan 13	17.15500 -0.15	17.57	17.01	17.30	241,692
25 Jan 13	17.30500 +0.10	17.32	17.16	17.20	82,128
24 Jan 13	17.20500 +0.20	17.23	16.98	17.08	69,420
23 Jan 13	17.00500 +0.19	17.17	16.66	16.80	71,334
22 Jan 13	16.81500 -0.43	17.39	16.70	17.39	122,894
21 Jan 13	17.25000 +0.44	17.34	16.93	16.97	117,704
18 Jan 13	16.80500 -0.30	17.11	16.77	17.11	47,010
17 Jan 13	17.10000 +0.05	17.10	16.97	17.08	45,156
16 Jan 13	17.05000 +0.11	17.10	16.94	17.00	71,716
15 Jan 13	16.94000 -0.01	17.07	16.77	17.00	71,672
14 Jan 13	16.95000 +0.27	17.10	16.81	16.84	109,038
11 Jan 13	16.68500 -0.17	17.19	16.60	16.97	116,448
10 Jan 13	16.85500 +0.00	16.98	16.78	16.88	64,964
09 Jan 13	16.85500 +0.19	16.90	16.60	16.77	71,084
08 Jan 13	16.66000 -0.15	17.00	16.65	16.65	142,728
07 Jan 13	16.81000 +0.51	16.95	16.36	16.39	203,304
04 Jan 13	16.29500 +0.05	16.30	16.16	16.29	47,490
03 Jan 13	16.25000 +0.05	16.29	16.15	16.20	65,552
02 Jan 13	16.20000 +0.45	16.42	16.09	16.09	96,914
28 Dec 12	15.75000 +0.10	15.90	15.51	15.53	29,578
27 Dec 12	15.65000 -0.04	15.80	15.53	15.66	56,768
21 Dec 12	15.68500 -0.22	16.03	15.52	15.78	149,830
20 Dec 12	15.90500 +0.03	15.94	15.66	15.82	67,666
19 Dec 12	15.87000 +0.41	15.99	15.41	15.41	97,404
18 Dec 12	15.45500 -0.27	15.80	15.41	15.68	75,240
17 Dec 12	15.72000 -0.13	15.90	15.65	15.86	85,148
14 Dec 12	15.85000 -0.05	15.99	15.80	15.90	37,892
13 Dec 12	15.89500 -0.14	16.10	15.88	15.97	20,068
12 Dec 12	16.03000 +0.10	16.15	15.94	16.00	15,332
11 Dec 12	15.93500 -0.08	16.26	15.80	16.16	60,222
10 Dec 12	16.01500 -0.28	16.38	15.91	16.38	47,226
07 Dec 12	16.29000 +0.19	16.29	15.95	16.17	86,076
06 Dec 12	16.10500 +0.00	16.20	15.95	16.03	62,854
05 Dec 12	16.10000 +0.03	16.19	15.95	16.18	63,282
04 Dec 12	16.07000 +0.09	16.32	15.87	15.93	115,284
03 Dec 12	15.98000 +0.63	16.10	15.45	15.50	165,286
30 Nov 12	15.35000 +0.33	15.43	15.02	15.05	67,302
29 Nov 12	15.02500 +0.15	15.16	14.90	15.16	60,852
28 Nov 12	14.87000 -0.18	15.05	14.70	15.05	45,270
27 Nov 12	15.05000 +0.07	15.16	15.00	15.02	29,192
26 Nov 12	14.97500 -0.05	15.24	14.55	15.23	144,104
23 Nov 12	15.03000 +0.66	15.35	14.45	14.45	123,854
22 Nov 12	14.37000 +0.20	14.37	14.15	14.30	42,188
21 Nov 12	14.17000 -0.02	14.35	14.03	14.33	58,148
20 Nov 12	14.18500 +0.09	14.35	13.93	14.11	105,556
19 Nov 12	14.09500 +0.64	14.10	13.65	13.70	111,730
16 Nov 12	13.46000 -0.67	14.29	13.31	14.29	200,726
15 Nov 12	14.13000 -0.38	14.38	14.08	14.38	104,056
14 Nov 12	14.50500 -0.20	14.85	14.51	14.85	59,236
13 Nov 12	14.71000 +0.15	14.80	14.25	14.25	118,992
12 Nov 12	14.56000 -0.23	14.77	14.02	14.74	237,940
09 Nov 12	14.79500 -0.27	15.20	14.68	15.00	72,298
08 Nov 12	15.06500 -0.32	15.48	15.06	15.27	62,258
07 Nov 12	15.38500 +0.14	15.70	15.25	15.40	50,856
06 Nov 12	15.25000 -0.02	15.56	15.10	15.10	54,842
05 Nov 12	15.26500 -0.13	15.55	15.04	15.49	90,424
02 Nov 12	15.39000 -0.21	15.58	15.16	15.58	155,996
01 Nov 12	15.60000 -0.17	15.80	15.49	15.80	58,220
31 Oct 12	15.77500 +0.63	16.25	15.33	15.33	123,380
30 Oct 12	15.15000 +0.41	15.46	14.82	14.82	101,794
29 Oct 12	14.73500 +0.10	14.77	14.45	14.48	38,574
26 Oct 12	14.63500 -0.34	14.95	14.22	14.80	123,448
25 Oct 12	14.97000 -0.04	15.21	14.90	14.91	36,918
24 Oct 12	15.01000 +0.11	15.10	14.61	15.03	114,760
23 Oct 12	14.90500 -0.50	15.40	14.90	15.40	89,368
22 Oct 12	15.40500 -0.01	15.48	15.18	15.39	78,586
19 Oct 12	15.41500 -0.08	15.61	15.40	15.48	45,134
18 Oct 12	15.49500 +0.00	15.60	15.40	15.58	39,824
17 Oct 12	15.49500 +0.27	15.62	14.86	15.15	199,010
16 Oct 12	15.22000 -0.58	15.78	15.13	15.78	160,798
15 Oct 12	15.80000 +0.10	15.85	15.60	15.71	59,454
12 Oct 12	15.70000 -0.02	15.87	15.51	15.77	112,314
11 Oct 12	15.71500 -0.14	15.90	15.10	15.88	321,730
10 Oct 12	15.85500 -0.85	16.68	15.80	16.58	146,248
09 Oct 12	16.70000 +0.16	16.78	16.50	16.57	57,818
08 Oct 12	16.54000 -0.26	16.80	16.50	16.80	85,016
05 Oct 12	16.80000 +0.02	16.80	16.70	16.80	71,448
04 Oct 12	16.77500 +0.17	16.80	16.55	16.68	52,088
03 Oct 12	16.60000 -0.08	16.70	16.55	16.55	28,960
02 Oct 12	16.68500 -0.06	16.79	16.52	16.77	85,420
01 Oct 12	16.74000 +0.22	17.00	16.59	16.75	175,202
28 Sep 12	16.52000 +0.75	16.74	16.20	16.20	268,072
27 Sep 12	15.77000 +0.09	15.98	15.31	15.76	112,068
26 Sep 12	15.68000 -0.77	16.35	15.67	16.35	129,506
25 Sep 12	16.45000 +0.26	16.56	16.01	16.48	202,386
24 Sep 12	16.19500 +0.64	16.30	15.65	15.68	309,508
21 Sep 12	15.55000 -0.18	15.94	15.33	15.81	365,104
20 Sep 12	15.72500 +0.13	15.81	15.36	15.58	137,996
19 Sep 12	15.59500 +0.30	15.65	15.22	15.46	141,430
18 Sep 12	15.30000 +0.18	15.30	14.90	15.15	119,554
17 Sep 12	15.12000 +0.28	15.45	14.78	14.84	111,470
14 Sep 12	14.84000 +0.10	15.00	14.74	14.98	50,854
13 Sep 12	14.74000 -0.10	14.90	14.45	14.89	47,678
12 Sep 12	14.83500 +0.27	15.14	14.60	14.70	81,484
11 Sep 12	14.57000 -0.27	14.81	14.56	14.78	91,480
10 Sep 12	14.83500 +0.77	14.90	14.10	14.10	161,220
07 Sep 12	14.06500 -0.08	14.27	13.94	14.20	65,220
06 Sep 12	14.14500 +0.17	14.36	14.10	14.10	179,306
05 Sep 12	13.98000 -0.36	14.40	13.69	14.29	144,906
04 Sep 12	14.33500 -0.13	14.47	14.20	14.47	38,564
03 Sep 12	14.46500 +0.09	14.47	14.20	14.30	30,212
31 Aug 12	14.38000 +0.03	14.44	14.22	14.40	36,992
30 Aug 12	14.34500 +0.06	14.46	14.21	14.23	32,850
29 Aug 12	14.28500 -0.17	14.54	14.23	14.54	43,526
28 Aug 12	14.45500 -0.19	14.70	14.23	14.70	66,566
27 Aug 12	14.65000 +0.51	14.65	14.15	14.20	77,424
24 Aug 12	14.14000 +0.19	14.20	13.85	13.89	55,492
23 Aug 12	13.95000 -0.36	14.70	13.83	14.36	143,056
22 Aug 12	14.31500 -0.10	14.45	14.12	14.45	95,034
21 Aug 12	14.41000 +0.11	14.45	14.30	14.30	86,242
20 Aug 12	14.30000 +0.28	14.40	14.10	14.19	143,108
17 Aug 12	14.02500 +0.11	14.18	13.81	13.90	150,370
16 Aug 12	13.91000 +0.23	14.08	13.55	13.68	171,360
15 Aug 12	13.67500 +0.34	13.68	13.35	13.48	210,472
14 Aug 12	13.33500 +0.40	13.44	13.16	13.16	287,466
13 Aug 12	12.93500 +0.08	13.10	12.86	12.91	32,024
10 Aug 12	12.85500 -0.22	13.10	12.80	12.89	56,034
09 Aug 12	13.07500 +0.18	13.08	12.79	12.87	52,778
08 Aug 12	12.89000 +0.06	12.90	12.69	12.89	13,006
07 Aug 12	12.83500 -0.06	12.90	12.80	12.86	12,420
06 Aug 12	12.89500 -0.09	12.99	12.80	12.99	26,710
03 Aug 12	12.99000 +0.47	12.99	12.66	12.66	25,972
02 Aug 12	12.52000 -0.09	12.69	12.41	12.69	8,764
01 Aug 12	12.61500 -0.11	12.82	12.50	12.81	17,710
31 Jul 12	12.72500 -0.07	12.96	12.65	12.80	69,204
30 Jul 12	12.80000 +0.14	12.94	12.56	12.83	101,788
27 Jul 12	12.66500 +0.06	12.85	12.55	12.77	63,140
26 Jul 12	12.60000 +0.00	12.80	12.45	12.60	75,384
25 Jul 12	12.60000 +0.48	12.60	12.06	12.11	39,096
24 Jul 12	12.12000 -0.27	12.39	12.10	12.35	25,432
23 Jul 12	12.39000 -0.38	12.79	12.05	12.70	58,588
20 Jul 12	12.76500 -0.03	12.90	12.70	12.74	40,970
19 Jul 12	12.80000 +0.07	12.90	12.61	12.80	57,468
18 Jul 12	12.72500 +0.06	13.00	12.52	12.78	79,372
17 Jul 12	12.67000 +0.05	13.01	12.55	12.66	181,012
16 Jul 12	12.62000 +0.12	12.80	12.39	12.39	74,960
13 Jul 12	12.50000 +0.35	12.50	12.16	12.17	89,298
12 Jul 12	12.15000 -0.15	12.28	12.10	12.20	14,750
11 Jul 12	12.30000 +0.26	12.38	12.00	12.00	60,724
10 Jul 12	12.04000 +0.11	12.04	11.77	12.00	28,758
09 Jul 12	11.92500 -0.11	12.05	11.86	12.05	7,448
06 Jul 12	12.04000 -0.05	12.30	11.85	12.30	44,742
05 Jul 12	12.08500 -0.41	12.61	11.80	12.50	62,572
04 Jul 12	12.50000 -0.30	12.82	12.13	12.80	56,050
03 Jul 12	12.80000 +0.27	12.86	12.56	12.70	25,978
02 Jul 12	12.53000 +0.29	12.60	12.29	12.29	20,172
29 Jun 12	12.24000 +0.73	12.24	11.73	11.73	48,226
28 Jun 12	11.50500 -0.49	12.06	11.50	12.00	26,872
27 Jun 12	12.00000 +0.15	12.01	11.89	12.01	3,546
26 Jun 12	11.85000 -0.21	12.02	11.85	12.02	25,746
25 Jun 12	12.06000 -0.32	12.38	11.85	12.38	37,794
22 Jun 12	12.38000 -0.12	12.40	11.94	12.39	73,850
21 Jun 12	12.50000 +0.03	12.75	12.40	12.44	45,554
20 Jun 12	12.46500 +0.11	12.47	12.24	12.29	19,934
19 Jun 12	12.35000 +0.42	12.35	11.53	11.90	133,956
18 Jun 12	11.93000 +0.77	12.06	11.30	11.30	74,644
15 Jun 12	11.16500 -0.12	11.40	11.09	11.40	50,004
14 Jun 12	11.28500 +0.03	11.38	11.18	11.18	34,608
13 Jun 12	11.25000 +0.27	11.35	11.00	11.00	61,900
12 Jun 12	10.98000 -0.29	11.35	10.85	11.21	62,536
11 Jun 12	11.27000 -0.13	11.66	11.23	11.41	70,474
08 Jun 12	11.40500 +0.18	11.40	11.10	11.18	42,516
07 Jun 12	11.23000 -0.08	11.27	10.99	11.27	50,810
06 Jun 12	11.31000 +0.71	11.35	10.70	10.70	113,286
05 Jun 12	10.60500 -0.50	11.27	10.55	11.20	124,438
04 Jun 12	11.10000 -0.61	11.47	11.00	11.47	116,928
01 Jun 12	11.71500 -1.07	12.39	11.56	12.22	109,178
31 May 12	12.79000 -0.11	13.03	12.65	12.85	53,962
30 May 12	12.89500 -0.06	13.00	12.77	12.94	70,130
29 May 12	12.96000 -0.04	13.11	12.91	13.09	48,066
28 May 12	13.00000 +0.02	13.16	12.82	12.83	80,476
25 May 12	12.98000 -0.27	13.34	12.93	13.27	97,588
24 May 12	13.25000 -0.05	13.55	13.12	13.34	185,192
23 May 12	13.30000 +0.01	13.42	13.13	13.13	105,392
22 May 12	13.29000 +0.09	13.35	13.15	13.19	78,428
21 May 12	13.20000 +0.20	13.20	13.00	13.00	64,666
18 May 12	13.00000 -0.16	13.25	13.00	13.01	97,766
17 May 12	13.16000 +0.00	13.28	13.14	13.28	42,022
16 May 12	13.16000 -0.30	13.40	13.08	13.39	92,156
15 May 12	13.45500 +0.41	13.45	12.50	13.00	157,856
14 May 12	13.04000 -0.11	13.20	13.00	13.00	44,226
11 May 12	13.15000 -0.27	13.31	13.00	13.29	77,766
10 May 12	13.41500 -0.19	13.80	13.18	13.69	113,472
09 May 12	13.60000 +0.10	13.80	13.45	13.45	108,712
08 May 12	13.50000 +0.15	13.69	13.13	13.13	114,888
07 May 12	13.35000 +0.06	13.41	12.51	12.85	128,534
04 May 12	13.29000 +0.04	13.35	13.00	13.19	77,084
03 May 12	13.25000 -0.25	13.50	13.19	13.50	124,216
02 May 12	13.50000 +0.15	13.50	13.15	13.35	86,172
30 Apr 12	13.35000 +0.26	13.39	13.10	13.19	102,428
27 Apr 12	13.09500 +0.19	13.16	12.70	12.70	121,794
26 Apr 12	12.91000 +0.66	12.91	12.32	12.32	143,104
25 Apr 12	12.25000 +0.38	12.30	11.90	11.90	62,728
24 Apr 12	11.87000 +0.03	12.00	11.70	11.91	21,968
23 Apr 12	11.83500 -0.32	12.25	11.66	12.16	60,328
20 Apr 12	12.16000 -0.04	12.26	12.11	12.15	13,202
19 Apr 12	12.20000 +0.21	12.43	12.02	12.02	43,162
18 Apr 12	11.99000 -0.38	12.48	11.86	12.48	42,102
17 Apr 12	12.36500 +0.01	12.65	12.17	12.27	74,912
16 Apr 12	12.35000 +0.07	12.43	12.11	12.30	33,230
13 Apr 12	12.28500 -0.41	12.74	12.15	12.74	87,850
12 Apr 12	12.70000 +0.80	12.80	11.98	11.98	124,174
11 Apr 12	11.90000 +0.00	11.98	11.86	11.86	28,356
10 Apr 12	11.90000 -0.04	11.98	11.73	11.98	39,102
05 Apr 12	11.93500 +0.14	12.12	11.42	11.99	114,814
04 Apr 12	11.80000 -0.32	12.07	11.74	12.07	88,046
03 Apr 12	12.12000 +0.01	12.16	11.90	12.06	39,346
02 Apr 12	12.11000 +0.45	12.11	11.75	11.88	80,262
30 Mar 12	11.66000 +0.31	11.86	11.59	11.75	46,948
29 Mar 12	11.35500 -0.05	11.70	11.34	11.38	78,068
28 Mar 12	11.40000 -0.41	12.00	11.40	11.98	61,814
27 Mar 12	11.80500 -0.44	12.45	11.80	12.30	139,510
26 Mar 12	12.25000 +0.00	12.30	11.75	12.26	93,752
23 Mar 12	12.25000 +0.07	12.29	11.71	12.15	72,642
22 Mar 12	12.18000 +0.35	12.30	11.73	12.00	117,112
21 Mar 12	11.83000 +0.80	11.83	11.03	11.04	125,350
20 Mar 12	11.03500 +0.16	11.14	10.79	10.79	54,070
19 Mar 12	10.87000 -0.08	11.15	10.87	11.00	42,784
16 Mar 12	10.95000 -0.12	11.15	10.95	11.15	29,616
15 Mar 12	11.07000 +0.12	11.14	10.96	10.99	28,966
14 Mar 12	10.95000 +0.15	10.98	10.61	10.90	33,168
13 Mar 12	10.80000 +0.27	10.90	10.66	10.85	20,678
12 Mar 12	10.53000 -0.01	10.80	10.45	10.55	31,374
09 Mar 12	10.53500 -0.07	10.65	10.40	10.61	38,662
08 Mar 12	10.60500 +0.31	10.60	10.40	10.45	31,086
07 Mar 12	10.29000 +0.01	10.37	10.20	10.28	14,764
06 Mar 12	10.28000 -0.24	10.50	10.11	10.42	93,896
05 Mar 12	10.52000 -0.43	11.09	10.50	11.01	105,504
02 Mar 12	10.95000 +0.43	11.01	10.65	10.65	49,714
01 Mar 12	10.52500 -0.10	10.74	10.50	10.56	66,770
29 Feb 12	10.62500 +0.02	11.06	10.40	10.63	118,234
28 Feb 12	10.60000 -0.05	10.70	10.58	10.58	33,956
27 Feb 12	10.65000 -0.28	10.89	10.58	10.80	151,438
24 Feb 12	10.93000 -0.08	11.17	10.84	11.05	42,498
23 Feb 12	11.01000 +0.05	11.13	10.88	10.95	60,602
22 Feb 12	10.96500 +0.03	10.99	10.86	10.95	20,216
21 Feb 12	10.94000 -0.46	11.49	10.92	11.31	99,398
20 Feb 12	11.40000 +0.11	11.77	11.34	11.41	58,540
17 Feb 12	11.29000 +0.19	11.39	11.15	11.21	45,778
16 Feb 12	11.09500 +0.02	11.15	10.81	11.11	40,326
15 Feb 12	11.07500 +0.07	11.35	11.05	11.10	64,446
14 Feb 12	11.00000 -0.13	11.29	10.93	11.24	48,864
13 Feb 12	11.13000 +0.23	11.42	10.95	10.99	106,772
10 Feb 12	10.90000 +0.12	11.14	10.70	10.95	61,400
09 Feb 12	10.78000 +0.06	11.27	10.73	10.74	76,100
08 Feb 12	10.72000 -0.09	10.98	10.65	10.88	22,084
07 Feb 12	10.80500 -0.01	10.98	10.50	10.90	40,622
06 Feb 12	10.81500 -0.07	11.15	10.81	10.92	74,488
03 Feb 12	10.88000 +0.22	10.89	10.60	10.67	34,514
02 Feb 12	10.66000 +0.30	10.99	10.47	10.47	132,432
01 Feb 12	10.36000 +0.35	10.40	10.10	10.10	110,866
31 Jan 12	10.01000 +0.01	10.55	10.01	10.11	158,712
30 Jan 12	9.99800 -0.23	10.38	10.00	10.05	37,988
27 Jan 12	10.23000 +0.38	10.50	9.80	9.86	142,648
26 Jan 12	9.85000 +0.20	9.90	9.65	9.65	267,308
25 Jan 12	9.65000 +0.00	9.78	9.65	9.66	24,454
24 Jan 12	9.65000 -0.35	9.99	9.56	9.99	54,774
23 Jan 12	10.00000 +0.00	10.27	9.91	10.09	60,404
20 Jan 12	10.00000 +0.09	10.07	9.81	9.87	14,928
19 Jan 12	9.91000 -0.09	10.40	9.87	10.11	67,692
18 Jan 12	10.00000 +0.18	10.17	9.85	9.85	44,440
17 Jan 12	9.82300 +0.12	10.29	9.80	9.80	82,590
16 Jan 12	9.70200 -0.05	9.99	9.70	9.98	29,482
13 Jan 12	9.75000 +0.05	9.86	9.46	9.74	40,908
12 Jan 12	9.70000 +0.18	10.24	9.51	9.51	189,906
11 Jan 12	9.52000 -0.30	10.01	9.52	9.99	41,426
10 Jan 12	9.82500 -0.13	10.11	9.81	9.95	30,182
09 Jan 12	9.95000 +0.01	10.00	9.80	9.94	47,940
06 Jan 12	9.93500 +0.20	9.94	9.70	9.70	29,856
05 Jan 12	9.74000 +0.25	9.74	9.38	9.44	25,176
04 Jan 12	9.49000 -0.20	9.62	9.30	9.61	43,350
03 Jan 12	9.69000 -0.31	10.09	9.54	10.00	44,126
02 Jan 12	10.00000 +0.51	10.05	9.61	9.63	39,924
30 Dec 11	9.49000 -0.01	9.60	9.15	9.60	44,244
29 Dec 11	9.50000 +0.30	9.50	9.12	9.35	94,234
28 Dec 11	9.20000 +0.13	9.28	9.02	9.12	68,248
27 Dec 11	9.07500 -0.07	9.19	8.95	9.15	25,876
23 Dec 11	9.15000 +0.49	9.19	8.86	8.91	79,818
22 Dec 11	8.66000 +0.64	8.80	8.06	8.26	165,364
21 Dec 11	8.02000 -0.24	8.38	8.02	8.31	29,864
20 Dec 11	8.26000 +0.28	8.36	7.85	8.00	48,416
19 Dec 11	7.98500 +0.05	8.10	7.95	7.95	5,478
16 Dec 11	7.94000 +0.11	8.10	7.83	7.83	12,866
15 Dec 11	7.83000 +0.23	7.90	7.63	7.63	21,058
14 Dec 11	7.60000 -0.28	7.90	7.55	7.89	46,168
13 Dec 11	7.88000 +0.01	8.08	7.88	8.00	20,172
12 Dec 11	7.87500 -0.27	8.04	7.78	7.90	39,688
09 Dec 11	8.14000 +0.24	8.15	7.82	7.82	66,418
08 Dec 11	7.90000 -0.05	8.14	7.90	8.01	57,592
07 Dec 11	7.95000 -0.36	8.60	7.74	8.45	155,654
06 Dec 11	8.31100 -0.39	8.72	8.30	8.71	57,524
05 Dec 11	8.70000 -0.24	9.00	8.54	8.99	34,528
02 Dec 11	8.94500 -0.03	9.05	8.94	9.05	17,548
01 Dec 11	8.98000 -0.22	9.21	8.90	9.20	17,718
30 Nov 11	9.20000 +0.15	9.44	8.79	8.99	27,174
29 Nov 11	9.05000 +0.70	9.14	8.28	8.28	107,828
28 Nov 11	8.35000 -0.08	8.55	8.20	8.30	252,982
25 Nov 11	8.42800 -0.12	8.52	8.06	8.52	28,868
24 Nov 11	8.55000 -0.12	8.75	8.50	8.50	11,550
23 Nov 11	8.67000 -0.04	8.71	8.50	8.71	14,254
22 Nov 11	8.70900 +0.25	8.77	8.45	8.45	14,130
21 Nov 11	8.45500 -0.27	8.74	8.30	8.74	51,458
18 Nov 11	8.72000 +0.01	8.90	8.70	8.72	14,422
17 Nov 11	8.71200 -0.49	9.10	8.71	9.10	30,050
16 Nov 11	9.20000 -0.28	9.55	9.10	9.48	33,494
15 Nov 11	9.48500 -0.26	9.69	9.48	9.60	11,216
14 Nov 11	9.74000 -0.16	10.10	9.74	10.00	22,820
11 Nov 11	9.90000 -0.10	10.10	9.68	10.02	59,080
10 Nov 11	10.00000 -0.09	10.19	9.90	10.19	4,100
09 Nov 11	10.09000 +0.05	10.26	10.00	10.10	14,444
08 Nov 11	10.04500 +0.07	10.15	9.81	9.81	3,884
07 Nov 11	9.98000 -0.04	9.98	9.69	9.73	8,748
04 Nov 11	10.02000 +0.17	10.28	9.72	9.85	22,656
03 Nov 11	9.85000 +0.38	10.05	9.26	9.26	33,488
02 Nov 11	9.47500 -0.15	10.09	9.24	9.80	37,784
01 Nov 11	9.62500 -0.60	10.17	9.21	10.05	85,512
31 Oct 11	10.22000 -0.10	10.54	10.22	10.24	15,286
28 Oct 11	10.32500 -0.09	10.60	10.27	10.43	8,994
27 Oct 11	10.41000 +0.15	10.71	10.27	10.71	13,740
26 Oct 11	10.25500 +0.01	10.29	10.18	10.26	8,086
25 Oct 11	10.25000 -0.29	10.65	10.23	10.25	30,610
24 Oct 11	10.54000 +0.49	10.68	10.00	10.07	54,976
21 Oct 11	10.04500 +0.08	10.09	9.81	9.81	15,556
20 Oct 11	9.96100 -0.04	10.00	9.81	10.00	5,784
19 Oct 11	10.00000 +0.00	10.00	9.90	10.00	8,054
18 Oct 11	10.00000 +0.07	10.05	9.88	10.05	8,146
17 Oct 11	9.93000 -0.13	10.06	9.80	10.06	13,842
14 Oct 11	10.06500 +0.20	10.06	9.90	9.90	4,724
13 Oct 11	9.86500 -0.26	10.06	9.80	10.00	12,260
12 Oct 11	10.12000 +0.11	10.16	9.62	9.80	18,308
11 Oct 11	10.00500 -0.16	10.20	9.88	10.20	6,098
10 Oct 11	10.17000 +0.14	10.29	9.80	10.00	21,724
07 Oct 11	10.03500 -0.16	10.19	9.86	9.90	34,452
06 Oct 11	10.20000 +0.66	10.20	9.10	9.50	81,304
05 Oct 11	9.54400 +0.85	9.59	8.58	8.58	21,542
04 Oct 11	8.69500 -0.13	8.90	8.41	8.90	29,174
03 Oct 11	8.82500 -0.49	9.25	8.82	9.25	8,004
30 Sep 11	9.31000 +0.06	9.36	9.02	9.30	35,904
29 Sep 11	9.25300 +0.12	9.37	9.16	9.20	25,974
28 Sep 11	9.13500 +0.05	9.30	8.54	8.54	28,410
27 Sep 11	9.09000 +0.62	9.09	8.62	8.89	26,960
26 Sep 11	8.47000 +0.17	8.87	8.30	8.30	57,880
23 Sep 11	8.30000 -0.43	8.86	8.02	8.72	76,198
22 Sep 11	8.72500 -0.03	8.95	8.60	8.70	49,332
21 Sep 11	8.76000 -0.29	9.15	8.70	9.15	35,318
20 Sep 11	9.05000 +0.25	9.15	8.82	8.84	23,790
19 Sep 11	8.80000 -0.30	9.05	8.61	9.05	17,124
16 Sep 11	9.10500 +0.08	9.14	8.85	8.85	40,230
15 Sep 11	9.02000 +0.30	9.18	8.79	8.84	41,382
14 Sep 11	8.72000 +0.02	9.03	8.56	8.78	100,284
13 Sep 11	8.70000 -0.19	9.00	8.65	9.00	54,608
12 Sep 11	8.89200 -0.11	9.22	8.80	8.85	91,970
09 Sep 11	9.00000 -0.14	9.16	8.90	9.16	30,546
08 Sep 11	9.14000 +0.09	9.15	8.88	9.04	23,790
07 Sep 11	9.04600 +0.24	9.24	8.94	8.99	41,430
06 Sep 11	8.81000 -0.19	9.09	8.60	8.90	83,206
05 Sep 11	9.00000 -0.20	9.00	8.51	8.98	75,496
02 Sep 11	9.20000 -0.37	9.68	9.13	9.68	39,826
01 Sep 11	9.56900 -0.43	10.28	9.50	10.28	61,564
31 Aug 11	10.00000 +0.02	10.14	9.70	9.76	31,172
30 Aug 11	9.98000 +0.61	9.98	9.45	9.49	28,074
29 Aug 11	9.36500 +0.11	9.48	9.30	9.36	24,182
26 Aug 11	9.25000 +0.15	9.30	9.00	9.30	33,224
25 Aug 11	9.10000 +0.07	9.53	9.00	9.43	41,926
24 Aug 11	9.03500 +0.24	9.23	8.99	8.99	42,602
23 Aug 11	8.79100 +0.11	9.18	8.65	8.85	55,722
22 Aug 11	8.68000 +0.28	8.90	8.40	8.50	78,586
19 Aug 11	8.40000 -0.34	9.02	8.40	8.75	186,406
18 Aug 11	8.74400 -0.47	9.38	8.43	9.20	216,760
17 Aug 11	9.21400 +0.33	9.32	8.44	8.95	137,018
16 Aug 11	8.88000 -0.21	9.00	8.44	9.00	177,280
15 Aug 11	9.09000 -0.56	9.90	9.01	9.90	82,738
12 Aug 11	9.65000 -0.55	10.40	9.65	10.09	105,514
11 Aug 11	10.20000 +0.30	10.35	9.81	10.20	62,518
10 Aug 11	9.90000 +0.79	10.35	9.26	9.36	280,426
09 Aug 11	9.11000 -0.69	9.90	8.35	9.45	381,156
08 Aug 11	9.80000 -1.01	10.47	9.50	10.18	179,666
05 Aug 11	10.81500 +0.21	10.98	9.84	10.49	187,502
04 Aug 11	10.60000 -0.05	10.99	10.02	10.99	164,508
03 Aug 11	10.65000 +0.19	10.88	9.84	10.15	188,996
02 Aug 11	10.46000 -0.91	11.43	10.37	11.40	144,874
01 Aug 11	11.37000 -0.13	12.22	11.25	11.66	89,614
29 Jul 11	11.50000 -0.04	11.68	11.36	11.42	109,998
28 Jul 11	11.54000 -0.30	11.91	10.88	11.91	177,542
27 Jul 11	11.83500 -0.26	12.18	11.75	12.00	49,104
26 Jul 11	12.09000 -0.22	12.26	12.01	12.18	31,768
25 Jul 11	12.31500 -0.24	12.40	12.02	12.37	27,464
22 Jul 11	12.55000 +0.86	12.55	11.65	11.65	63,168
21 Jul 11	11.69500 -0.40	12.08	11.62	12.08	58,750
20 Jul 11	12.09500 -0.24	12.39	12.01	12.39	22,208
19 Jul 11	12.33500 +0.13	12.37	12.07	12.20	19,950
18 Jul 11	12.21000 +0.20	12.25	12.08	12.08	80,244
15 Jul 11	12.00500 +0.03	12.08	11.83	11.95	56,762
14 Jul 11	11.97000 -0.28	12.22	11.69	12.22	33,118
13 Jul 11	12.25000 -0.05	12.37	12.02	12.37	36,770
12 Jul 11	12.30000 -0.22	12.33	11.60	12.27	94,676
11 Jul 11	12.52000 -0.71	13.00	12.35	13.00	65,244
08 Jul 11	13.23000 -0.05	13.26	13.01	13.17	22,732
07 Jul 11	13.28000 +0.03	13.38	13.17	13.24	14,534
06 Jul 11	13.25000 +0.11	13.35	13.10	13.20	9,852
05 Jul 11	13.14000 +0.09	13.26	13.10	13.19	29,080
04 Jul 11	13.05000 -0.64	13.57	12.94	13.55	91,562
01 Jul 11	13.69000 +0.30	13.77	13.40	13.40	35,520
30 Jun 11	13.39000 +0.06	13.47	13.26	13.47	19,944
29 Jun 11	13.33500 +0.27	13.44	13.01	13.01	47,328
28 Jun 11	13.06000 +0.26	13.10	12.80	12.80	30,896
27 Jun 11	12.80000 +0.00	12.89	12.70	12.70	13,944
24 Jun 11	12.80000 +0.01	13.30	12.80	12.80	51,660
23 Jun 11	12.79500 -0.23	13.05	12.80	13.05	21,540
22 Jun 11	13.02000 +0.26	13.18	12.75	13.00	91,952
21 Jun 11	12.76500 +0.41	12.85	12.40	12.40	32,782
20 Jun 11	12.35000 -0.05	12.40	12.16	12.40	23,448
17 Jun 11	12.39500 -0.10	12.65	12.25	12.38	26,060
16 Jun 11	12.50000 -0.15	12.81	12.33	12.81	49,596
15 Jun 11	12.65500 +0.15	12.65	12.06	12.56	81,010
14 Jun 11	12.50000 +0.05	12.60	12.36	12.60	34,306
13 Jun 11	12.45000 +0.34	12.45	12.19	12.19	20,390
10 Jun 11	12.11000 -0.37	12.59	12.06	12.49	40,008
09 Jun 11	12.48000 -0.12	12.61	12.35	12.43	52,914
08 Jun 11	12.60000 -0.40	12.98	12.31	12.90	64,650
07 Jun 11	13.00000 -0.27	13.35	12.63	13.35	50,672
06 Jun 11	13.26500 -0.13	13.60	13.16	13.40	28,658
03 Jun 11	13.40000 +0.30	13.68	13.18	13.38	23,714
02 Jun 11	13.10500 -0.75	13.44	13.10	13.35	13,564
01 Jun 11	13.85000 -0.11	13.99	13.76	13.90	23,328
31 May 11	13.96000 +0.16	14.00	13.80	13.80	28,552
30 May 11	13.80000 +0.05	13.90	13.70	13.90	14,852
27 May 11	13.75500 -0.10	14.14	13.70	13.86	67,224
26 May 11	13.85000 -0.15	14.14	13.81	14.01	67,268
25 May 11	14.00000 +0.47	14.06	13.40	13.50	67,430
24 May 11	13.53500 +0.14	13.70	13.43	13.50	20,016
23 May 11	13.39500 -0.38	13.77	13.33	13.70	28,666
20 May 11	13.78000 -0.12	13.87	13.56	13.70	12,002
19 May 11	13.90000 +0.10	13.99	13.50	13.75	19,246
18 May 11	13.80000 +0.02	13.83	13.66	13.80	13,026
17 May 11	13.78000 -0.23	13.86	13.66	13.79	48,942
16 May 11	14.00500 -0.18	14.05	13.77	14.00	14,988
13 May 11	14.18000 +0.58	14.18	13.70	13.70	42,940
12 May 11	13.60000 -0.09	13.80	13.45	13.80	16,252
11 May 11	13.69000 -0.31	14.19	13.46	14.00	57,826
10 May 11	14.00000 +0.65	14.00	13.35	13.35	84,490
09 May 11	13.35000 -0.48	13.87	13.22	13.85	38,080
06 May 11	13.83500 +0.36	13.97	13.36	13.41	35,744
05 May 11	13.47000 -0.41	13.86	13.25	13.86	46,380
04 May 11	13.88000 -0.47	14.31	13.77	14.30	47,724
03 May 11	14.35000 -0.05	14.45	14.30	14.37	22,752
02 May 11	14.40000 -0.06	14.82	14.40	14.50	86,186
29 Apr 11	14.46000 +0.27	14.49	14.19	14.20	77,928
28 Apr 11	14.19000 +0.24	14.19	14.00	14.05	89,680
27 Apr 11	13.95000 +0.09	14.06	13.71	14.06	38,504
26 Apr 11	13.86500 -0.02	14.06	13.70	14.00	55,084
21 Apr 11	13.88500 +0.26	13.95	13.60	13.65	52,586
20 Apr 11	13.62500 +0.22	13.69	13.30	13.30	30,496
19 Apr 11	13.40500 +0.01	13.49	13.20	13.23	30,518
18 Apr 11	13.40000 -0.12	13.52	13.10	13.50	91,204
15 Apr 11	13.51500 -0.02	13.62	13.50	13.50	27,530
14 Apr 11	13.53500 -0.01	13.63	13.43	13.56	9,484
13 Apr 11	13.54000 +0.09	13.74	13.29	13.40	67,580
12 Apr 11	13.45000 -0.05	13.47	13.06	13.25	61,834
11 Apr 11	13.50000 -0.10	13.64	13.30	13.60	45,866
08 Apr 11	13.60000 +0.19	13.60	13.46	13.49	41,062
07 Apr 11	13.41000 -0.51	13.80	13.13	13.74	105,702
06 Apr 11	13.92000 +0.02	13.92	13.70	13.90	11,828
05 Apr 11	13.90000 -0.10	14.00	13.70	14.00	24,356
04 Apr 11	14.00000 -0.20	14.20	13.43	14.20	173,766
01 Apr 11	14.20000 +0.61	14.20	13.50	13.59	131,838
31 Mar 11	13.59000 +0.20	13.59	13.40	13.40	70,904
30 Mar 11	13.38500 -0.09	13.60	12.83	13.35	184,020
29 Mar 11	13.48000 +0.28	13.60	13.20	13.21	79,692
28 Mar 11	13.20000 +0.15	13.38	13.03	13.20	36,564
25 Mar 11	13.04500 -0.14	13.26	13.02	13.20	10,170
24 Mar 11	13.18000 +0.28	13.38	13.02	13.20	49,062
23 Mar 11	12.90000 -0.34	13.27	12.71	13.24	39,722
22 Mar 11	13.24000 -0.11	13.39	13.10	13.20	97,360
21 Mar 11	13.34500 +0.92	13.41	12.45	12.45	91,940
18 Mar 11	12.42500 -0.09	12.73	12.27	12.58	56,658
17 Mar 11	12.51500 +0.74	12.52	11.25	11.70	176,516
16 Mar 11	11.77000 -0.10	12.39	11.69	12.00	308,290
15 Mar 11	11.87000 -0.92	12.06	11.02	11.95	432,982
14 Mar 11	12.79000 -0.81	13.23	12.60	13.20	258,014
11 Mar 11	13.60500 -0.41	13.90	13.10	13.90	90,328
10 Mar 11	14.01000 -0.09	14.13	13.85	14.10	79,984
09 Mar 11	14.10000 +0.20	14.15	13.85	13.85	62,748
08 Mar 11	13.90000 +0.13	13.94	13.60	13.79	62,040
07 Mar 11	13.77000 +0.35	13.85	13.23	13.27	89,940
04 Mar 11	13.42000 +0.02	13.53	13.21	13.50	44,848
03 Mar 11	13.40000 +0.02	13.47	13.09	13.20	25,420
02 Mar 11	13.38000 -0.30	13.53	13.05	13.53	65,284
01 Mar 11	13.67500 +0.14	13.72	13.35	13.72	54,500
28 Feb 11	13.54000 +0.17	13.77	13.06	13.06	45,634
25 Feb 11	13.37000 +0.24	13.39	12.97	12.97	37,342
24 Feb 11	13.12500 +0.28	13.22	12.71	12.75	72,732
23 Feb 11	12.84000 -0.16	13.12	12.75	12.93	45,908
22 Feb 11	13.00000 -0.05	13.17	12.94	13.05	30,626
21 Feb 11	13.05000 -0.52	13.73	13.02	13.51	56,360
18 Feb 11	13.57000 +0.42	13.63	12.95	13.23	60,256
17 Feb 11	13.15000 -0.09	13.30	13.01	13.30	65,900
16 Feb 11	13.24000 +0.54	13.35	12.66	12.70	84,292
15 Feb 11	12.70000 -0.45	13.12	12.61	13.12	107,666
14 Feb 11	13.15000 -0.33	13.50	13.07	13.50	57,462
11 Feb 11	13.47500 -0.17	13.56	12.92	13.55	131,296
10 Feb 11	13.65000 -0.34	14.01	13.58	13.97	108,318
09 Feb 11	13.98500 -0.37	14.31	13.98	14.20	35,030
08 Feb 11	14.35000 +0.25	14.44	13.91	14.00	39,542
07 Feb 11	14.10000 +0.37	14.12	13.75	13.75	89,294
04 Feb 11	13.73000 -0.15	13.89	13.68	13.75	44,414
03 Feb 11	13.88000 -0.22	14.00	13.80	14.00	24,268
02 Feb 11	14.10000 +0.15	14.30	13.90	14.10	46,762
01 Feb 11	13.95000 -0.30	14.03	13.65	14.03	72,824
31 Jan 11	14.24500 -0.36	14.54	14.06	14.54	71,484
28 Jan 11	14.60000 -0.03	14.73	14.45	14.63	51,768
27 Jan 11	14.63500 +0.06	14.86	14.26	14.53	90,148
26 Jan 11	14.57500 +0.56	14.94	14.10	14.14	286,350
25 Jan 11	14.01000 +0.06	14.10	13.78	13.95	76,824
24 Jan 11	13.95000 -0.29	14.22	13.67	14.22	64,162
21 Jan 11	14.24000 +0.19	14.34	13.82	14.00	67,076
20 Jan 11	14.05000 -0.22	14.14	13.61	14.12	95,832
19 Jan 11	14.27000 -0.17	14.40	13.95	14.40	59,046
18 Jan 11	14.44000 +0.15	14.44	14.03	14.21	98,740
17 Jan 11	14.28500 +0.18	14.35	13.85	13.99	74,066
14 Jan 11	14.10000 -0.01	14.25	13.21	14.25	175,724
13 Jan 11	14.11000 +0.42	14.24	13.65	13.89	180,716
12 Jan 11	13.69000 +0.18	13.84	13.44	13.44	79,746
11 Jan 11	13.51000 +0.37	13.70	13.10	13.25	84,122
10 Jan 11	13.14000 -0.06	13.31	13.00	13.30	87,882
07 Jan 11	13.20000 +0.26	13.44	12.99	13.00	139,620
06 Jan 11	12.94000 +0.46	13.30	12.67	12.67	125,612
05 Jan 11	12.47500 -0.11	12.80	12.27	12.71	103,622
04 Jan 11	12.58500 +0.57	12.72	11.90	11.90	152,980
03 Jan 11	12.01000 -0.14	12.30	11.88	12.27	82,924
30 Dec 10	12.15000 -0.15	12.40	12.15	12.33	23,982
29 Dec 10	12.30000 +0.05	12.40	12.14	12.25	34,248
28 Dec 10	12.25000 +0.40	12.45	11.70	11.80	75,438
27 Dec 10	11.84500 -0.48	12.53	11.78	12.50	108,568
23 Dec 10	12.33000 +0.23	12.47	11.94	12.10	82,696
22 Dec 10	12.10000 -0.25	12.22	11.72	12.22	300,142
21 Dec 10	12.35000 -0.24	12.72	12.35	12.63	60,874
20 Dec 10	12.59500 +0.14	12.69	12.35	12.36	32,528
17 Dec 10	12.45500 -0.06	12.50	12.21	12.50	77,008
16 Dec 10	12.51000 -0.46	12.88	12.51	12.88	106,916
15 Dec 10	12.97000 -0.43	13.40	12.68	13.37	137,678
14 Dec 10	13.40500 -0.10	13.43	13.16	13.39	60,482
13 Dec 10	13.50000 -0.02	13.60	13.26	13.51	81,716
10 Dec 10	13.52500 -0.08	13.75	13.40	13.55	34,534
09 Dec 10	13.60000 +0.40	13.70	13.20	13.20	112,794
08 Dec 10	13.20000 -0.25	13.59	13.06	13.50	101,180
07 Dec 10	13.45000 -0.18	13.90	13.45	13.85	103,778
06 Dec 10	13.63000 +0.26	13.70	13.40	13.64	100,798
03 Dec 10	13.37000 +0.32	13.50	13.05	13.10	148,038
02 Dec 10	13.05000 +0.27	13.23	12.76	12.94	253,154
01 Dec 10	12.78500 +0.76	12.83	12.02	12.09	187,732
30 Nov 10	12.02000 -0.22	12.23	11.42	12.23	563,792
29 Nov 10	12.24000 -1.06	13.36	12.12	13.22	283,436
26 Nov 10	13.30000 -0.09	13.48	13.20	13.30	55,998
25 Nov 10	13.39000 +0.12	13.49	13.28	13.29	50,078
24 Nov 10	13.27000 +0.29	13.35	12.93	12.98	86,224
23 Nov 10	12.98000 -0.42	13.29	12.77	13.29	160,566
22 Nov 10	13.40000 -0.65	14.26	13.23	14.20	160,154
19 Nov 10	14.05000 +0.16	14.19	13.87	14.19	34,550
18 Nov 10	13.88500 +0.13	14.20	13.79	13.80	81,064
17 Nov 10	13.76000 +0.59	13.79	13.01	13.10	154,016
16 Nov 10	13.17000 -1.23	14.13	13.17	13.96	312,142
15 Nov 10	14.40000 +0.94	14.50	13.59	13.69	147,216
12 Nov 10	13.46000 +0.33	13.69	12.70	13.15	149,794
11 Nov 10	13.13000 +0.27	13.40	12.53	12.80	208,970
10 Nov 10	12.86000 -1.14	13.77	12.81	13.66	616,188
09 Nov 10	14.00000 -0.60	14.35	13.66	14.35	360,456
08 Nov 10	14.60000 -0.20	15.27	14.35	14.81	197,340
05 Nov 10	14.80000 +0.13	14.80	14.50	14.70	116,222
04 Nov 10	14.67500 +0.28	14.84	14.31	14.40	186,708
03 Nov 10	14.39500 +0.13	14.44	14.21	14.33	71,814
02 Nov 10	14.26500 +0.12	14.33	14.00	14.33	89,122
01 Nov 10	14.15000 +0.00	14.34	13.85	14.15	122,182
29 Oct 10	14.15000 +0.05	14.60	14.03	14.20	116,428
28 Oct 10	14.09500 +0.49	14.12	13.62	13.75	118,364
27 Oct 10	13.60000 +0.31	13.93	13.35	13.49	235,304
26 Oct 10	13.29000 +0.49	13.42	12.76	12.85	360,712
25 Oct 10	12.80000 +0.13	12.89	12.70	12.70	77,646
22 Oct 10	12.67000 +0.07	12.81	12.52	12.57	61,054
21 Oct 10	12.60500 +0.01	12.73	12.55	12.60	55,342
20 Oct 10	12.59500 +0.15	12.60	12.32	12.32	68,940
19 Oct 10	12.44500 +0.34	12.65	12.28	12.28	72,402
18 Oct 10	12.10000 +0.20	12.30	11.80	11.88	69,864
15 Oct 10	11.90000 -0.37	12.30	11.88	12.26	107,938
14 Oct 10	12.27000 -0.11	12.78	12.23	12.40	125,180
13 Oct 10	12.38000 +0.41	12.38	12.00	12.00	69,280
12 Oct 10	11.96500 +0.10	12.04	11.72	11.87	90,570
11 Oct 10	11.87000 +0.11	12.00	11.78	11.80	80,190
08 Oct 10	11.76000 +0.11	11.78	11.56	11.70	46,798
07 Oct 10	11.65000 +0.34	11.74	11.25	11.25	144,866
06 Oct 10	11.31500 +0.07	11.36	10.97	11.30	115,052
05 Oct 10	11.24500 +0.06	11.31	11.16	11.25	54,932
04 Oct 10	11.19000 -0.14	11.31	11.09	11.31	27,800
01 Oct 10	11.33000 +0.11	11.49	11.07	11.15	50,660
30 Sep 10	11.22000 +0.07	11.29	11.06	11.20	40,002
29 Sep 10	11.15500 -0.09	11.44	11.09	11.44	37,958
28 Sep 10	11.24500 -0.26	11.56	11.01	11.53	77,448
27 Sep 10	11.50000 +0.31	11.55	11.26	11.26	76,042
24 Sep 10	11.19500 +0.65	11.26	10.65	10.69	83,868
23 Sep 10	10.54000 +0.16	10.70	10.41	10.41	104,062
22 Sep 10	10.38000 -0.56	11.05	10.18	11.05	267,470
21 Sep 10	10.94000 -0.13	11.16	10.80	11.11	80,686
20 Sep 10	11.06500 -0.39	11.50	10.77	11.50	201,202
17 Sep 10	11.45000 -0.10	11.80	11.37	11.61	90,748
16 Sep 10	11.55000 -0.10	11.75	11.51	11.75	45,360
15 Sep 10	11.65000 +0.01	11.75	11.55	11.69	30,528
14 Sep 10	11.64000 +0.20	11.65	11.44	11.44	57,142
13 Sep 10	11.44000 -0.08	11.55	11.35	11.55	87,324
10 Sep 10	11.52000 +0.05	11.55	11.45	11.48	50,836
09 Sep 10	11.47000 +0.30	11.60	11.07	11.24	156,676
08 Sep 10	11.17500 +0.49	11.27	10.62	10.72	113,844
07 Sep 10	10.68000 +0.03	10.75	10.58	10.65	39,948
06 Sep 10	10.65000 -0.01	10.75	10.53	10.75	63,242
03 Sep 10	10.66000 +0.27	10.74	10.40	10.44	173,362
02 Sep 10	10.39000 +0.36	10.55	9.99	10.00	206,822
01 Sep 10	10.03500 +0.24	10.10	9.75	9.80	144,780
31 Aug 10	9.79900 +0.02	9.80	9.68	9.75	44,342
30 Aug 10	9.78000 +0.13	9.78	9.66	9.78	43,232
27 Aug 10	9.65000 -0.08	9.73	9.55	9.70	34,824
26 Aug 10	9.73300 +0.03	9.79	9.56	9.70	25,014
25 Aug 10	9.69900 +0.00	9.79	9.60	9.65	40,264
24 Aug 10	9.70000 -0.18	9.90	9.56	9.90	72,498
23 Aug 10	9.88400 +0.08	9.90	9.75	9.90	60,294
20 Aug 10	9.80000 -0.03	10.00	9.74	9.98	57,566
19 Aug 10	9.83500 -0.09	10.24	9.80	9.95	151,810
18 Aug 10	9.92000 -0.02	9.98	9.70	9.80	96,320
17 Aug 10	9.94000 +0.05	9.98	9.55	9.90	164,606
16 Aug 10	9.89000 +0.30	9.90	9.58	9.62	108,616
13 Aug 10	9.58900 +0.42	9.63	9.00	9.00	246,258
12 Aug 10	9.17000 +0.22	9.17	8.61	8.80	141,484
11 Aug 10	8.95000 -0.45	9.47	8.85	9.47	150,582
10 Aug 10	9.40000 -0.08	9.62	9.33	9.50	73,580
09 Aug 10	9.48000 +0.15	9.50	9.32	9.49	37,928
06 Aug 10	9.33000 +0.02	9.38	9.23	9.38	37,150
05 Aug 10	9.30900 +0.01	9.50	9.26	9.30	86,782
04 Aug 10	9.30200 -0.39	9.80	9.24	9.80	271,544
03 Aug 10	9.69500 +0.30	9.80	9.30	9.40	836,484
02 Aug 10	9.40000 +0.22	9.40	9.19	9.20	79,912
30 Jul 10	9.17800 +0.00	9.24	9.10	9.20	21,718
29 Jul 10	9.17800 +0.04	9.20	9.00	9.00	47,952
28 Jul 10	9.14000 +0.01	9.22	9.05	9.15	38,984
27 Jul 10	9.12900 -0.34	9.60	9.06	9.50	188,812
26 Jul 10	9.47000 +0.41	9.48	9.08	9.10	274,682
23 Jul 10	9.06500 +0.04	9.06	8.96	9.06	21,754
22 Jul 10	9.02100 -0.13	9.15	8.96	9.00	79,798
21 Jul 10	9.15000 +0.15	9.15	8.90	9.08	61,586
20 Jul 10	9.00100 +0.07	9.07	8.90	9.03	21,336
19 Jul 10	8.93000 +0.03	8.96	8.78	8.96	15,964
16 Jul 10	8.90000 -0.04	9.10	8.86	8.98	45,004
15 Jul 10	8.93800 -0.06	9.09	8.89	9.00	34,884
14 Jul 10	9.00000 -0.08	9.20	8.94	9.15	88,752
13 Jul 10	9.07800 -0.04	9.15	9.03	9.09	79,840
12 Jul 10	9.11900 +0.17	9.18	8.94	8.95	88,926
09 Jul 10	8.95000 +0.30	8.99	8.64	8.65	109,750
08 Jul 10	8.65400 +0.08	8.70	8.55	8.60	78,696
07 Jul 10	8.57100 -0.09	8.63	8.36	8.58	53,064
06 Jul 10	8.65600 +0.16	8.74	8.50	8.50	74,814
05 Jul 10	8.49300 +0.14	8.64	8.40	8.46	87,050
02 Jul 10	8.35000 +0.19	8.45	8.19	8.28	63,712
01 Jul 10	8.16000 -0.23	8.36	8.12	8.34	102,084
30 Jun 10	8.39000 -0.18	8.52	8.32	8.51	69,724
29 Jun 10	8.57000 -0.33	8.90	8.51	8.90	86,268
28 Jun 10	8.89500 -0.07	9.00	8.75	9.00	18,930
25 Jun 10	8.97000 +0.01	9.10	8.73	8.96	48,088
24 Jun 10	8.96000 -0.04	9.17	8.72	9.14	88,252
23 Jun 10	9.00000 -0.28	9.24	8.96	9.20	111,790
22 Jun 10	9.28000 -0.12	9.40	9.03	9.34	58,382
21 Jun 10	9.39900 +0.09	9.48	9.20	9.48	101,202
18 Jun 10	9.31000 +0.14	9.40	9.05	9.29	138,694
17 Jun 10	9.17000 -0.25	9.48	8.95	9.39	219,600
16 Jun 10	9.42000 -0.11	9.87	9.26	9.51	219,888
15 Jun 10	9.52600 +0.35	9.65	9.22	9.25	557,822
14 Jun 10	9.18000 +0.68	9.35	8.60	8.60	382,742
11 Jun 10	8.50000 +0.20	8.69	8.40	8.44	253,090
10 Jun 10	8.30000 +0.12	8.44	8.20	8.20	246,094
09 Jun 10	8.18000 +0.09	8.30	8.15	8.30	118,936
08 Jun 10	8.09000 -0.13	8.39	8.09	8.29	243,458
07 Jun 10	8.22000 +0.57	8.29	7.39	7.55	343,034
04 Jun 10	7.64800 -0.15	7.92	7.54	7.90	50,760
03 Jun 10	7.80000 +0.41	7.99	7.44	7.57	145,334
02 Jun 10	7.38800 -0.01	7.39	7.11	7.11	75,080
01 Jun 10	7.40000 -0.20	7.52	7.14	7.52	71,116
31 May 10	7.59900 +0.02	7.67	7.47	7.50	29,342
28 May 10	7.58100 +0.14	7.69	7.41	7.50	72,386
27 May 10	7.44000 +0.35	7.50	7.15	7.15	63,584
26 May 10	7.09000 +0.22	7.14	6.85	6.85	37,362
25 May 10	6.86900 -0.23	6.99	6.71	6.99	73,026
24 May 10	7.10000 +0.06	7.30	7.05	7.10	20,468
21 May 10	7.04100 +0.07	7.15	6.80	6.95	67,042
20 May 10	6.97000 -0.33	7.40	6.80	7.35	139,422
19 May 10	7.30000 -0.25	7.50	7.11	7.49	87,394
18 May 10	7.55000 +0.14	7.63	7.45	7.51	123,894
17 May 10	7.41000 -0.14	7.58	7.10	7.45	148,516
14 May 10	7.55500 -0.28	7.85	7.45	7.84	213,536
13 May 10	7.83200 -0.02	8.05	7.81	7.90	81,528
12 May 10	7.85100 +0.46	8.02	7.39	7.39	414,326
11 May 10	7.39000 +0.37	7.39	6.81	7.02	204,152
10 May 10	7.01900 +0.54	7.15	6.66	6.66	117,598
07 May 10	6.48000 -0.38	7.00	6.21	6.52	209,090
06 May 10	6.86000 +0.14	7.00	6.66	6.70	82,644
05 May 10	6.72000 -0.41	7.20	6.53	7.11	148,182
04 May 10	7.12500 -0.39	7.54	7.01	7.54	66,650
03 May 10	7.51900 +0.02	7.54	7.30	7.54	23,786
30 Apr 10	7.50000 -0.04	7.60	7.40	7.55	42,316
29 Apr 10	7.53900 +0.37	7.54	7.02	7.17	52,322
28 Apr 10	7.17000 -0.27	7.25	6.70	7.25	315,828
27 Apr 10	7.43700 -0.15	7.60	7.26	7.60	235,982
26 Apr 10	7.59000 +0.21	7.59	7.33	7.38	154,304
23 Apr 10	7.38000 +0.23	7.38	7.10	7.10	160,346
22 Apr 10	7.15000 +0.04	7.18	7.00	7.13	44,566
21 Apr 10	7.11000 -0.03	7.20	7.10	7.15	47,434
20 Apr 10	7.14000 +0.20	7.15	6.86	6.99	57,348
19 Apr 10	6.94000 +0.31	7.00	6.64	6.70	107,038
16 Apr 10	6.63000 +0.01	6.79	6.58	6.58	35,602
15 Apr 10	6.62000 -0.14	6.88	6.62	6.76	35,968
14 Apr 10	6.76000 -0.19	6.90	6.30	6.90	238,884
13 Apr 10	6.95000 -0.04	7.09	6.86	6.99	67,360
12 Apr 10	6.99000 -0.01	7.20	6.99	7.08	63,326
09 Apr 10	6.99500 -0.05	7.09	6.95	7.01	66,400
08 Apr 10	7.04900 -0.13	7.09	6.95	7.07	88,630
07 Apr 10	7.17800 +0.09	7.19	7.04	7.13	85,564
06 Apr 10	7.09000 +0.27	7.13	6.85	6.85	212,078
01 Apr 10	6.82000 +0.20	6.82	6.63	6.70	97,892
31 Mar 10	6.62000 +0.17	6.70	6.50	6.52	107,052
30 Mar 10	6.45000 +0.03	6.68	6.45	6.54	101,536
29 Mar 10	6.42000 -0.03	6.50	6.24	6.50	113,638
26 Mar 10	6.44500 +0.28	6.46	6.10	6.10	200,614
25 Mar 10	6.17000 +0.19	6.20	5.95	5.98	130,126
24 Mar 10	5.98000 +0.13	5.99	5.92	5.95	44,782
23 Mar 10	5.85000 +0.03	5.95	5.81	5.85	35,914
22 Mar 10	5.81900 -0.08	5.90	5.70	5.90	29,200
19 Mar 10	5.90000 -0.02	5.95	5.78	5.90	22,814
18 Mar 10	5.92000 +0.02	5.94	5.83	5.90	21,264
17 Mar 10	5.90000 +0.06	5.95	5.85	5.85	65,414
16 Mar 10	5.84000 +0.14	5.84	5.70	5.70	16,228
15 Mar 10	5.70000 -0.13	5.84	5.70	5.84	23,814
12 Mar 10	5.83000 -0.01	5.84	5.70	5.75	24,434
11 Mar 10	5.84000 +0.01	5.84	5.74	5.80	40,078
10 Mar 10	5.83500 -0.03	5.85	5.77	5.84	21,622
09 Mar 10	5.86000 -0.09	5.95	5.77	5.94	36,328
08 Mar 10	5.95000 +0.03	5.95	5.83	5.95	34,390
05 Mar 10	5.92000 +0.10	5.95	5.85	5.86	44,894
04 Mar 10	5.82000 -0.07	5.95	5.76	5.90	83,778
03 Mar 10	5.89100 -0.05	5.95	5.81	5.93	67,732
02 Mar 10	5.94000 +0.37	5.94	5.60	5.60	172,858
01 Mar 10	5.57000 +0.23	5.57	5.30	5.40	65,044
26 Feb 10	5.34000 +0.14	5.34	5.23	5.30	19,246
25 Feb 10	5.20000 +0.00	5.29	5.11	5.15	34,728
24 Feb 10	5.19900 -0.09	5.20	5.05	5.19	21,672
23 Feb 10	5.28500 -0.03	5.31	5.15	5.25	30,078
22 Feb 10	5.31000 -0.07	5.33	5.26	5.30	36,288
19 Feb 10	5.38000 +0.01	5.38	5.26	5.36	51,300
18 Feb 10	5.37000 -0.01	5.37	5.30	5.31	32,304
17 Feb 10	5.37900 +0.00	5.44	5.31	5.44	20,488
16 Feb 10	5.38000 +0.02	5.44	5.31	5.38	15,502
15 Feb 10	5.36000 +0.30	5.40	5.19	5.20	59,354
12 Feb 10	5.06000 -0.07	5.20	5.05	5.18	47,656
11 Feb 10	5.13000 +0.07	5.16	5.05	5.10	54,642
10 Feb 10	5.06000 +0.20	5.31	4.86	4.90	449,450
09 Feb 10	4.86000 +0.13	4.88	4.65	4.65	24,422
08 Feb 10	4.73000 +0.06	4.80	4.58	4.58	61,608
05 Feb 10	4.66900 -0.12	4.75	4.56	4.64	47,132
04 Feb 10	4.78800 -0.05	4.94	4.65	4.91	32,816
03 Feb 10	4.84000 +0.06	4.93	4.80	4.80	39,118
02 Feb 10	4.78000 +0.14	4.80	4.64	4.73	21,248
01 Feb 10	4.64000 -0.09	4.73	4.60	4.60	14,050
29 Jan 10	4.73000 +0.16	4.78	4.58	4.65	36,480
28 Jan 10	4.57100 -0.18	4.83	4.57	4.81	14,214
27 Jan 10	4.74900 +0.10	4.79	4.55	4.67	45,922
26 Jan 10	4.65000 -0.01	4.75	4.41	4.65	174,310
25 Jan 10	4.66000 -0.25	4.99	4.65	4.89	91,830
22 Jan 10	4.91000 +0.03	5.06	4.86	4.87	39,636
21 Jan 10	4.88000 -0.29	5.31	4.85	5.12	131,608
20 Jan 10	5.17000 -0.28	5.69	5.12	5.45	217,940
19 Jan 10	5.45000 +0.12	5.46	5.33	5.38	58,176
18 Jan 10	5.33000 +0.08	5.39	5.12	5.24	64,676
15 Jan 10	5.24800 -0.12	5.39	5.12	5.27	63,754
14 Jan 10	5.36900 +0.32	5.37	5.06	5.06	68,296
13 Jan 10	5.05000 -0.07	5.11	5.01	5.01	18,840
12 Jan 10	5.12000 +0.02	5.15	5.04	5.14	22,858
11 Jan 10	5.10000 -0.05	5.10	5.01	5.07	22,170
08 Jan 10	5.15000 -0.03	5.20	5.06	5.20	20,620
07 Jan 10	5.18000 +0.02	5.21	5.10	5.21	15,540
06 Jan 10	5.16400 +0.09	5.25	5.00	5.00	34,676
05 Jan 10	5.07000 +0.00	5.07	4.95	5.04	23,378
04 Jan 10	5.07000 +0.02	5.12	4.95	5.03	17,790
30 Dec 09	5.05000 +0.04	5.05	4.91	4.98	12,350
29 Dec 09	5.01000 +0.08	5.06	4.94	4.99	14,800
28 Dec 09	4.93000 +0.00	5.03	4.92	4.92	14,506