FUNDMANAGER.co.uk

Mutares SE & Co KGaA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	26.20000 +1.05	26.30	25.00	25.35	101,724
19 Oct 26	25.15000 +0.80	25.15	24.50	24.50	43,752
16 Oct 26	24.35000 -0.35	25.05	24.30	24.50	27,654
15 Oct 26	24.70000 -0.35	25.10	24.00	25.00	106,041
14 Oct 26	25.05000 +0.80	25.50	24.50	24.85	59,233
13 Oct 26	24.25000 -0.25	24.65	24.10	24.30	29,530
12 Oct 26	24.50000 -0.55	25.15	24.50	25.15	38,872
09 Oct 26	25.05000 +0.25	25.25	24.80	24.80	7,549
08 Oct 26	24.80000 -0.20	24.95	24.65	24.80	24,322
07 Oct 26	25.00000 -0.40	25.50	24.60	25.35	46,191
06 Oct 26	25.40000 +0.45	25.40	25.00	25.05	13,569
05 Oct 26	24.95000 +0.30	25.60	24.60	24.85	54,375
02 Oct 26	24.65000 +0.35	24.85	24.15	24.15	34,334
01 Oct 26	24.30000 -0.20	24.80	23.95	24.80	26,989
30 Sep 26	24.50000 +0.40	24.70	24.15	24.20	31,981
29 Sep 26	24.10000 +0.20	24.30	23.90	24.00	38,325
28 Sep 26	23.90000 -0.40	24.45	23.90	24.15	28,549
25 Sep 26	24.30000 +0.50	24.55	24.00	24.00	23,114
24 Sep 26	23.80000 -0.95	24.95	23.75	24.95	59,614
23 Sep 26	24.75000 -0.45	25.25	24.65	25.20	38,186
22 Sep 26	25.20000 -0.25	25.90	25.20	25.70	21,634
21 Sep 26	25.45000 -0.35	26.00	25.20	25.75	39,742
18 Sep 26	25.80000 -0.25	26.15	25.75	25.90	32,168
17 Sep 26	26.05000 +0.05	26.40	25.95	26.10	39,422
16 Sep 26	26.00000 +0.20	26.05	25.65	25.80	16,774
15 Sep 26	25.80000 -0.05	26.20	25.55	25.95	29,734
14 Sep 26	25.85000 -0.25	26.10	25.75	25.90	20,615
11 Sep 26	26.10000 +0.30	26.10	25.85	25.85	14,236
10 Sep 26	25.80000 +0.25	26.00	25.50	25.50	20,430
09 Sep 26	25.55000 -0.45	26.00	25.55	26.00	24,955
08 Sep 26	26.00000 +0.10	26.00	25.55	25.95	10,583
07 Sep 26	25.90000 +0.60	26.00	25.35	25.35	26,742
04 Sep 26	25.30000 +0.00	25.40	25.10	25.40	17,161
03 Sep 26	25.30000 +0.00	25.40	25.10	25.10	26,957
02 Sep 26	25.30000 +0.00	25.35	25.00	25.20	30,640
01 Sep 26	25.30000 -0.10	25.75	25.30	25.70	19,326
31 Aug 26	25.40000 -0.45	26.00	25.20	26.00	98,586
28 Aug 26	25.85000 +0.30	26.10	25.70	25.70	22,951
27 Aug 26	25.55000 -0.15	25.90	25.50	25.85	26,758
26 Aug 26	25.70000 -0.80	26.60	25.70	26.60	40,926
25 Aug 26	26.50000 +0.00	26.80	26.45	26.55	24,701
24 Aug 26	26.50000 -0.30	26.85	26.50	26.75	21,608
21 Aug 26	26.80000 +0.30	27.20	26.70	26.75	26,086
20 Aug 26	26.50000 -0.40	27.10	26.50	27.10	17,743
19 Aug 26	26.90000 +0.10	27.10	26.80	26.90	21,122
18 Aug 26	26.80000 +0.00	27.10	26.75	27.00	22,801
17 Aug 26	26.80000 -0.25	27.35	26.80	26.90	40,841
14 Aug 26	27.05000 +0.45	27.10	26.70	26.80	21,961
13 Aug 26	26.60000 -0.35	27.25	26.60	27.25	17,946
12 Aug 26	26.95000 -0.25	27.15	26.90	27.00	15,973
11 Aug 26	27.20000 +0.15	27.25	26.80	26.95	25,535
10 Aug 26	27.05000 -0.20	27.45	26.95	27.20	19,159
07 Aug 26	27.25000 +0.10	27.50	26.90	27.35	33,075
06 Aug 26	27.15000 +0.10	27.35	26.80	27.05	68,217
05 Aug 26	27.05000 +0.05	27.20	26.85	27.00	28,426
04 Aug 26	27.00000 +0.15	27.70	26.95	27.15	45,602
03 Aug 26	26.85000 +0.15	27.25	26.75	27.00	32,504
31 Jul 26	26.70000 -0.30	27.20	26.55	27.05	50,561
30 Jul 26	27.00000 +0.00	27.30	26.85	26.90	35,694
29 Jul 26	27.00000 +0.15	27.25	26.75	27.00	40,710
28 Jul 26	26.85000 -0.30	27.20	26.45	27.10	47,771
27 Jul 26	27.15000 +0.10	27.70	27.15	27.40	23,027
24 Jul 26	27.05000 +0.15	27.25	26.90	26.90	19,705
23 Jul 26	26.90000 -0.70	27.60	26.70	27.50	42,961
22 Jul 26	27.60000 -0.10	27.80	27.35	27.60	38,742
21 Jul 26	27.70000 +0.50	27.85	27.10	27.30	61,447
20 Jul 26	27.20000 +0.00	27.55	27.20	27.30	27,218
17 Jul 26	27.20000 -0.20	27.25	26.85	27.25	25,297
16 Jul 26	27.40000 +0.25	27.45	26.85	27.15	30,597
15 Jul 26	27.15000 +0.00	27.35	26.80	27.20	32,089
14 Jul 26	27.15000 -0.10	27.25	26.65	27.00	40,441
13 Jul 26	27.25000 +0.25	27.30	26.70	26.95	29,234
10 Jul 26	27.00000 -0.25	27.45	26.80	27.35	39,417
09 Jul 26	27.25000 +0.55	27.40	26.75	27.25	35,528
08 Jul 26	26.70000 -0.95	27.80	26.70	27.80	64,771
07 Jul 26	27.65000 -1.05	28.40	27.50	28.40	54,662
06 Jul 26	28.70000 +0.40	28.70	27.00	27.00	95,139
03 Jul 26	28.30000 +0.10	29.00	28.30	28.90	71,136
02 Jul 26	28.20000 +0.00	28.50	27.95	28.10	63,257
01 Jul 26	28.20000 +1.00	28.30	27.15	27.20	84,359
30 Jun 26	27.20000 -0.15	28.55	27.20	28.40	115,603
29 Jun 26	27.35000 -0.20	28.25	27.35	27.90	59,283
26 Jun 26	27.55000 -1.05	28.50	27.40	28.50	85,049
25 Jun 26	28.60000 -0.60	29.40	28.30	29.40	44,148
24 Jun 26	29.20000 -0.30	29.75	29.20	29.30	28,064
23 Jun 26	29.50000 -0.20	29.55	28.65	29.55	59,338
22 Jun 26	29.70000 +0.30	29.80	29.25	29.40	63,756
19 Jun 26	29.40000 +1.10	29.65	28.85	29.05	112,513
18 Jun 26	28.30000 -0.65	29.50	28.25	29.50	57,129
17 Jun 26	28.95000 -0.05	29.05	28.65	28.95	31,445
16 Jun 26	29.00000 +0.90	29.00	27.95	28.20	46,885
15 Jun 26	28.10000 -0.65	29.25	28.10	29.10	80,425
12 Jun 26	28.75000 +1.00	28.85	28.15	28.20	78,955
11 Jun 26	27.75000 +0.55	27.75	26.85	27.30	60,680
10 Jun 26	27.20000 +0.25	27.30	26.55	27.25	81,529
09 Jun 26	26.95000 -0.40	27.60	26.90	27.60	44,728
08 Jun 26	27.35000 -0.45	27.80	27.15	27.70	72,616
05 Jun 26	27.80000 -0.85	29.00	27.80	28.80	55,894
04 Jun 26	28.65000 -0.05	28.75	28.30	28.70	23,861
03 Jun 26	28.70000 -0.10	29.50	28.60	29.50	95,199
02 Jun 26	28.80000 +1.30	29.00	27.90	28.00	110,265
01 Jun 26	27.50000 -0.40	28.20	27.50	28.10	66,748
29 May 26	27.90000 -0.25	28.40	27.75	28.40	61,224
28 May 26	28.15000 +0.35	28.15	27.50	28.00	62,593
27 May 26	27.80000 +0.60	27.80	27.05	27.25	40,430
26 May 26	27.20000 -0.10	27.25	27.00	27.10	20,650
25 May 26	27.30000 +0.45	27.40	27.00	27.00	25,291
22 May 26	26.85000 +0.15	27.15	26.70	26.85	43,938
21 May 26	26.70000 -0.25	27.65	26.70	27.00	64,417
20 May 26	26.95000 +0.45	27.00	26.35	26.50	35,025
19 May 26	26.50000 +0.05	27.25	26.35	26.35	56,421
18 May 26	26.45000 +0.00	26.80	26.00	26.40	77,028
15 May 26	26.45000 +0.15	26.45	26.05	26.40	33,758
14 May 26	26.30000 +0.05	26.45	26.10	26.35	20,693
13 May 26	26.25000 +0.00	26.50	26.00	26.35	52,425
12 May 26	26.25000 +0.00	26.65	25.80	26.20	63,195
11 May 26	26.25000 +0.15	26.40	26.00	26.20	52,520
08 May 26	26.10000 -0.40	26.40	25.90	26.25	48,498
07 May 26	26.50000 +0.75	26.55	25.95	26.05	75,928
06 May 26	25.75000 +0.00	26.55	25.75	25.95	93,057
05 May 26	25.75000 +0.55	26.15	25.25	25.40	154,023
04 May 26	25.20000 +0.45	25.85	24.95	24.95	154,141
30 Apr 26	24.75000 -0.30	25.20	24.40	25.05	199,150
29 Apr 26	25.05000 +0.15	25.15	24.65	24.85	155,137
28 Apr 26	24.90000 +0.35	25.05	24.40	24.40	156,650
27 Apr 26	24.55000 +1.30	24.75	23.80	23.90	103,787
24 Apr 26	23.25000 -1.00	24.30	23.25	24.30	165,983
23 Apr 26	24.25000 -0.10	24.65	23.90	24.60	187,531
22 Apr 26	24.35000 -0.30	25.45	24.35	25.00	222,558
21 Apr 26	24.65000 -0.20	25.10	24.60	24.90	95,390
20 Apr 26	24.85000 -0.25	25.20	24.70	24.85	154,624
17 Apr 26	25.10000 -0.25	25.45	24.70	25.45	167,766
16 Apr 26	25.35000 +0.10	25.80	24.75	25.45	584,207
15 Apr 26	25.25000 +0.05	25.90	25.05	25.30	183,753
14 Apr 26	25.20000 +0.20	25.35	25.00	25.10	135,484
13 Apr 26	25.00000 -0.25	25.50	24.90	25.10	198,063
10 Apr 26	25.25000 -0.30	25.80	25.25	25.80	175,682
09 Apr 26	25.55000 -0.50	26.05	25.15	26.00	67,046
08 Apr 26	26.05000 -1.60	27.20	25.65	27.00	174,412
07 Apr 26	27.65000 +0.25	28.55	26.75	27.45	123,829
02 Apr 26	27.40000 -0.80	27.70	24.55	25.95	433,701
01 Apr 26	28.20000 -0.30	29.70	28.20	29.60	128,347
31 Mar 26	28.50000 -0.40	29.00	28.40	28.95	56,088
30 Mar 26	28.90000 -1.00	29.90	27.95	29.90	130,741
27 Mar 26	29.90000 -1.55	31.50	29.90	31.50	82,873
26 Mar 26	31.45000 -0.95	32.15	31.20	32.10	60,373
25 Mar 26	32.40000 +2.25	32.40	30.15	30.15	93,859
24 Mar 26	30.15000 +0.30	30.50	29.50	29.80	49,211
23 Mar 26	29.85000 +1.80	30.00	27.15	27.20	99,931
20 Mar 26	28.05000 +0.20	28.85	27.70	28.10	125,994
19 Mar 26	27.85000 -1.60	29.10	26.50	29.10	188,964
18 Mar 26	29.45000 -0.45	30.70	29.30	30.00	56,706
17 Mar 26	29.90000 +0.70	30.00	28.15	29.45	92,019
16 Mar 26	29.20000 +0.60	29.80	28.60	28.70	106,140
13 Mar 26	28.60000 -0.40	29.10	28.25	29.10	33,030
12 Mar 26	29.00000 +0.00	29.15	28.40	29.15	72,805
11 Mar 26	29.00000 -0.70	29.75	29.00	29.50	35,879
10 Mar 26	29.70000 +0.15	30.75	29.50	30.70	44,217
09 Mar 26	29.55000 -0.50	29.90	28.30	28.80	71,181
06 Mar 26	30.05000 +0.05	30.55	29.75	30.30	40,590
05 Mar 26	30.00000 -0.45	31.50	29.90	30.25	56,825
04 Mar 26	30.45000 +1.00	30.45	29.20	29.60	71,684
03 Mar 26	29.45000 -1.25	30.20	29.20	30.10	61,352
02 Mar 26	30.70000 -0.55	31.10	29.55	30.20	45,645
27 Feb 26	31.25000 -0.40	31.95	30.80	31.70	65,131
26 Feb 26	31.65000 +0.55	31.70	30.70	30.90	17,979
25 Feb 26	31.10000 +0.05	31.35	30.95	31.20	18,980
24 Feb 26	31.05000 -0.20	31.65	31.05	31.30	19,004
23 Feb 26	31.25000 -0.70	32.10	31.25	32.10	22,721
20 Feb 26	31.95000 +0.55	32.05	31.30	31.55	23,267
19 Feb 26	31.40000 -1.20	32.50	31.40	32.45	59,616
18 Feb 26	32.60000 +0.70	32.60	31.90	32.10	12,157
17 Feb 26	31.90000 -0.20	32.20	31.50	32.20	17,081
16 Feb 26	32.10000 +0.40	32.95	31.95	31.95	38,602
13 Feb 26	31.70000 +0.50	32.10	31.10	31.30	35,259
12 Feb 26	31.20000 -0.15	32.10	31.00	31.70	34,197
11 Feb 26	31.35000 -0.25	31.60	31.00	31.60	24,889
10 Feb 26	31.60000 -0.25	31.85	30.95	31.80	30,235
09 Feb 26	31.85000 +0.30	32.00	31.70	31.80	22,518
06 Feb 26	31.55000 +0.00	31.75	30.95	31.60	27,274
05 Feb 26	31.55000 -0.85	32.50	31.00	32.45	47,918
04 Feb 26	32.40000 -0.45	33.10	32.30	32.90	24,804
03 Feb 26	32.85000 -0.05	33.15	32.65	32.95	26,015
02 Feb 26	32.90000 +0.35	32.90	31.85	32.35	30,198
30 Jan 26	32.55000 -0.30	32.85	32.45	32.80	19,886
29 Jan 26	32.85000 -1.05	34.20	32.80	34.15	30,146
28 Jan 26	33.90000 +0.80	34.00	33.00	33.00	54,041
27 Jan 26	33.10000 -0.15	33.40	32.70	33.40	12,248
26 Jan 26	33.25000 -0.10	33.40	32.40	32.50	61,321
23 Jan 26	33.35000 -0.20	33.65	33.00	33.65	14,259
22 Jan 26	33.55000 +2.15	33.90	32.15	32.15	54,937
21 Jan 26	31.40000 -0.10	31.85	31.15	31.45	22,714
20 Jan 26	31.50000 -0.65	31.80	31.10	31.80	34,190
19 Jan 26	32.15000 -0.70	32.20	31.45	31.85	30,898
16 Jan 26	32.85000 -1.65	34.60	32.50	34.55	64,324
15 Jan 26	34.50000 -0.40	35.10	34.50	34.75	34,203
14 Jan 26	34.90000 +0.60	35.05	34.25	34.25	48,248
13 Jan 26	34.30000 +0.20	34.60	33.70	34.40	46,221
12 Jan 26	34.10000 +0.65	34.40	33.15	33.50	57,312
09 Jan 26	33.45000 +1.35	33.45	32.10	32.25	43,817
08 Jan 26	32.10000 +0.20	32.50	31.15	31.90	56,491
07 Jan 26	31.90000 +1.35	31.90	30.65	30.70	46,144
06 Jan 26	30.55000 +0.30	30.60	30.00	30.15	36,520
05 Jan 26	30.25000 +0.60	30.40	29.60	29.75	35,845
02 Jan 26	29.65000 -0.35	30.25	29.60	30.05	27,767
30 Dec 25	30.00000 +0.55	30.00	28.85	29.50	40,160
29 Dec 25	29.45000 -0.10	29.80	29.35	29.45	18,008
23 Dec 25	29.55000 -0.10	29.85	29.25	29.70	15,647
22 Dec 25	29.65000 +0.65	29.70	29.10	29.40	15,573
19 Dec 25	29.00000 +0.05	29.45	28.95	29.40	38,694
18 Dec 25	28.95000 +0.00	28.95	28.95	28.95	45,714
17 Dec 25	28.95000 +0.00	28.95	28.95	28.95	25,534
16 Dec 25	28.95000 +0.00	28.95	28.95	28.95	14,183
15 Dec 25	28.95000 +0.00	28.95	28.95	28.95	24,571
12 Dec 25	28.95000 +0.00	28.95	28.95	28.95	11,936
11 Dec 25	28.95000 +0.30	29.10	28.40	28.55	21,126
10 Dec 25	28.65000 -0.10	28.75	28.45	28.70	18,086
09 Dec 25	28.75000 +0.10	29.00	28.50	28.50	25,172
08 Dec 25	28.65000 +0.20	29.00	28.40	28.40	22,717
05 Dec 25	28.45000 +0.30	28.75	28.10	28.20	17,098
04 Dec 25	28.15000 -0.10	28.60	28.15	28.45	22,791
03 Dec 25	28.25000 +0.10	28.30	27.90	28.20	10,414
02 Dec 25	28.15000 +0.65	28.15	27.30	27.35	29,593
01 Dec 25	27.50000 -0.95	28.50	27.40	28.50	22,614
28 Nov 25	28.45000 +0.15	28.45	28.05	28.10	21,112
27 Nov 25	28.30000 +1.00	28.45	27.80	27.90	22,205
26 Nov 25	27.30000 +0.00	27.30	27.30	27.30	0
25 Nov 25	27.30000 +2.00	27.30	26.10	26.45	42,971
24 Nov 25	25.30000 +0.00	25.30	25.30	25.30	23,146
21 Nov 25	25.30000 -1.00	26.00	25.00	26.00	30,850
20 Nov 25	26.30000 +0.70	26.60	25.85	26.25	41,454
19 Nov 25	25.60000 +0.05	26.30	25.60	25.70	39,130
18 Nov 25	25.55000 -0.35	25.70	25.05	25.50	56,560
17 Nov 25	25.90000 -1.75	28.65	23.85	27.55	215,101
14 Nov 25	27.65000 +1.15	27.65	26.85	27.60	17,409
13 Nov 25	26.50000 +0.00	26.50	26.50	26.50	51,530
12 Nov 25	26.50000 -0.05	27.10	26.45	26.75	27,270
11 Nov 25	26.55000 +0.00	26.55	26.55	26.55	27,347
10 Nov 25	26.55000 +0.00	27.10	26.45	26.75	27,048
07 Nov 25	26.55000 +0.00	26.55	26.55	26.55	28,029
06 Nov 25	26.55000 -0.35	27.15	26.50	27.00	17,623
05 Nov 25	26.90000 -0.55	27.40	26.45	27.35	45,810
04 Nov 25	27.45000 -0.70	27.90	27.35	27.85	20,276
03 Nov 25	28.15000 +0.50	28.50	27.85	27.90	16,013
31 Oct 25	27.65000 -0.40	28.20	27.65	28.10	17,702
30 Oct 25	28.05000 -0.05	28.50	27.70	28.50	22,893
29 Oct 25	28.10000 +0.00	28.60	28.00	28.10	27,731
28 Oct 25	28.10000 +0.00	28.10	28.10	28.10	17,903
27 Oct 25	28.10000 -0.50	28.70	28.05	28.60	24,473
24 Oct 25	28.60000 +0.40	28.90	28.15	28.20	23,606
23 Oct 25	28.20000 -0.15	28.60	28.05	28.40	14,937
22 Oct 25	28.35000 -0.30	28.55	28.15	28.30	69,591
21 Oct 25	28.65000 +0.05	28.75	28.30	28.60	21,206
20 Oct 25	28.60000 +0.80	28.90	28.20	28.20	21,196
17 Oct 25	27.80000 -0.70	28.25	27.60	28.10	33,818
16 Oct 25	28.50000 -0.30	29.05	28.40	28.70	21,407
15 Oct 25	28.80000 -0.20	29.55	28.70	29.50	25,800
14 Oct 25	29.00000 -0.65	29.50	29.00	29.40	19,114
13 Oct 25	29.65000 +0.50	30.25	29.10	29.60	23,881
10 Oct 25	29.15000 -1.75	31.00	29.15	30.95	39,874
09 Oct 25	30.90000 +0.85	31.45	30.40	30.55	54,068
08 Oct 25	30.05000 +0.00	30.05	30.05	30.05	20,387
07 Oct 25	30.05000 -0.40	30.50	29.90	30.15	23,871
06 Oct 25	30.45000 +0.00	30.45	30.45	30.45	17,887
03 Oct 25	30.45000 +0.65	30.50	29.75	29.90	21,523
02 Oct 25	29.80000 -0.25	30.45	29.35	30.40	24,480
01 Oct 25	30.05000 +0.90	30.85	29.70	30.20	52,290
30 Sep 25	29.15000 +0.00	29.15	29.15	29.15	33,414
29 Sep 25	29.15000 +0.20	29.60	28.90	29.00	22,029
26 Sep 25	28.95000 +0.15	29.10	27.85	29.10	39,166
25 Sep 25	28.80000 -0.70	29.45	28.40	29.30	36,469
24 Sep 25	29.50000 +0.30	29.75	29.15	29.55	18,982
23 Sep 25	29.20000 -1.40	30.10	29.15	29.95	16,127
22 Sep 25	30.60000 +0.00	30.60	30.60	30.60	31,823
19 Sep 25	30.60000 +0.65	31.00	29.75	30.05	78,251
18 Sep 25	29.95000 -0.45	31.35	29.75	30.80	33,291
17 Sep 25	30.40000 -0.60	31.40	30.40	31.40	12,107
16 Sep 25	31.00000 -0.25	31.60	30.95	31.05	34,755
15 Sep 25	31.25000 +0.35	31.50	30.65	31.20	30,934
12 Sep 25	30.90000 +0.25	31.15	30.20	30.95	17,979
11 Sep 25	30.65000 +0.60	30.75	30.20	30.20	13,040
10 Sep 25	30.05000 -1.05	31.15	29.95	31.00	18,681
09 Sep 25	31.10000 +0.30	31.30	30.40	31.30	21,894
08 Sep 25	30.80000 +1.15	31.10	30.05	30.05	33,046
05 Sep 25	29.65000 +0.50	29.65	29.25	29.40	12,097
04 Sep 25	29.15000 -0.15	29.45	29.15	29.15	7,931
03 Sep 25	29.30000 +0.65	29.35	28.60	28.80	26,452
02 Sep 25	28.65000 -0.50	29.40	28.15	29.40	21,418
01 Sep 25	29.15000 +0.60	29.15	28.50	28.85	9,756
29 Aug 25	28.55000 -0.15	29.10	28.35	28.60	16,407
28 Aug 25	28.70000 +0.15	29.10	28.50	28.60	24,756
27 Aug 25	28.55000 +1.05	28.80	27.60	27.60	25,081
26 Aug 25	27.50000 -0.90	28.20	27.50	28.20	29,633
25 Aug 25	28.40000 +0.30	29.00	27.30	27.90	43,062
22 Aug 25	28.10000 +0.40	28.30	27.80	27.80	16,033
21 Aug 25	27.70000 +0.05	27.75	27.20	27.75	13,392
20 Aug 25	27.65000 -0.65	28.35	27.40	28.05	29,873
19 Aug 25	28.30000 +0.55	28.55	27.65	28.00	16,694
18 Aug 25	27.75000 +0.10	28.20	27.30	27.55	25,035
15 Aug 25	27.65000 -0.50	28.95	27.40	28.50	23,160
14 Aug 25	28.15000 -0.35	28.65	27.85	28.65	31,846
13 Aug 25	28.50000 -0.90	28.55	28.05	28.35	32,147
12 Aug 25	29.40000 +0.00	29.40	29.40	29.40	101,580
11 Aug 25	29.40000 +1.75	29.70	27.80	27.95	59,824
08 Aug 25	27.65000 +0.35	28.00	27.30	27.40	24,756
07 Aug 25	27.30000 -0.20	28.00	27.30	27.75	12,666
06 Aug 25	27.50000 +0.55	27.70	26.90	27.20	21,206
05 Aug 25	26.95000 -0.10	27.90	26.40	26.40	80,873
04 Aug 25	27.05000 -1.95	28.40	27.00	28.20	56,944
01 Aug 25	29.00000 -1.35	29.00	23.60	24.80	479,328
31 Jul 25	30.35000 +0.15	30.50	29.85	30.20	24,344
30 Jul 25	30.20000 -0.50	30.70	29.95	30.50	15,730
29 Jul 25	30.70000 -0.20	31.25	30.70	31.20	23,459
28 Jul 25	30.90000 -0.85	32.45	30.90	32.00	23,537
25 Jul 25	31.75000 -0.35	32.05	31.40	32.05	17,111
24 Jul 25	32.10000 +0.85	32.35	31.60	32.00	23,911
23 Jul 25	31.25000 +0.00	31.25	31.25	31.25	26,931
22 Jul 25	31.25000 -0.10	31.70	30.35	31.25	53,428
21 Jul 25	31.35000 -1.40	32.70	31.35	32.65	32,770
18 Jul 25	32.75000 -0.20	33.35	32.20	33.20	38,980
17 Jul 25	32.95000 -0.30	33.70	32.95	33.45	25,339
16 Jul 25	33.25000 +0.00	33.25	33.25	33.25	16,209
15 Jul 25	33.25000 +0.00	34.40	33.25	33.65	38,285
14 Jul 25	33.25000 +0.00	33.55	32.35	32.80	43,968
11 Jul 25	33.25000 -1.00	34.10	33.20	33.90	28,753
10 Jul 25	34.25000 -0.15	34.50	33.90	34.20	30,265
09 Jul 25	34.40000 +0.75	34.45	33.70	33.70	37,230
08 Jul 25	33.65000 +0.35	33.90	33.20	33.60	28,259
07 Jul 25	33.30000 +0.10	33.85	32.90	33.50	37,013
04 Jul 25	33.20000 -1.30	34.35	32.75	34.35	38,681
03 Jul 25	34.50000 +0.40	34.90	32.90	32.90	40,356
02 Jul 25	34.10000 -0.95	35.40	34.10	35.35	103,323
01 Jul 25	35.05000 -1.05	36.35	34.65	36.35	54,612
30 Jun 25	36.10000 -0.50	37.40	35.90	36.80	65,321
27 Jun 25	36.60000 +0.40	36.85	35.90	36.55	29,807
26 Jun 25	36.20000 +0.90	36.40	35.45	35.60	40,258
25 Jun 25	35.30000 -0.20	35.90	34.85	35.75	47,687
24 Jun 25	35.50000 -0.05	36.10	34.95	35.35	29,477
23 Jun 25	35.55000 +0.85	35.90	33.50	34.20	65,062
20 Jun 25	34.70000 +1.15	34.70	33.50	33.90	88,918
19 Jun 25	33.55000 -0.30	33.85	33.40	33.60	16,146
18 Jun 25	33.85000 -0.65	34.25	33.25	34.25	17,227
17 Jun 25	34.50000 +0.30	34.50	33.85	34.45	18,398
16 Jun 25	34.20000 +0.80	34.40	33.35	33.35	36,453
13 Jun 25	33.40000 -0.35	33.55	32.70	33.55	18,602
12 Jun 25	33.75000 +0.40	33.85	32.95	33.35	42,157
11 Jun 25	33.35000 +0.35	33.50	33.00	33.10	16,436
10 Jun 25	33.00000 -0.30	33.80	32.65	33.20	20,813
09 Jun 25	33.30000 -0.40	33.80	33.10	33.75	13,196
06 Jun 25	33.70000 -0.30	34.20	33.30	34.05	25,676
05 Jun 25	34.00000 +0.50	34.20	33.45	33.50	22,810
04 Jun 25	33.50000 +0.45	33.50	32.90	33.00	26,117
03 Jun 25	33.05000 -0.20	33.30	32.70	33.30	15,140
02 Jun 25	33.25000 +0.30	33.45	32.65	33.05	48,080
30 May 25	32.95000 +0.15	33.75	32.95	33.20	32,541
29 May 25	32.80000 -0.25	33.30	32.60	33.20	25,470
28 May 25	33.05000 -0.50	33.75	32.95	33.30	22,273
27 May 25	33.55000 -0.35	33.85	33.40	33.55	17,675
26 May 25	33.90000 +1.25	34.40	33.15	33.15	23,853
23 May 25	32.65000 -1.35	33.95	32.00	33.95	38,066
22 May 25	34.00000 -0.25	34.50	32.80	34.50	47,315
21 May 25	34.25000 -0.30	35.50	33.85	34.60	34,406
20 May 25	34.55000 +1.70	35.90	32.85	33.25	136,985
19 May 25	32.85000 +0.90	32.85	31.70	31.85	43,240
16 May 25	31.95000 -0.85	33.80	31.45	33.10	97,270
15 May 25	32.80000 -0.70	33.70	32.80	33.40	19,068
14 May 25	33.50000 +0.95	34.00	32.90	32.90	41,110
13 May 25	32.55000 +0.25	32.90	32.05	32.20	37,285
12 May 25	32.30000 -0.15	32.90	31.70	32.60	62,405
09 May 25	32.45000 -0.50	33.20	32.35	33.00	47,979
08 May 25	32.95000 +0.80	33.85	31.90	32.15	105,597
07 May 25	32.15000 -1.85	34.30	31.95	34.30	74,907
06 May 25	34.00000 +1.05	34.10	33.00	33.50	39,545
05 May 25	32.95000 -2.10	35.00	32.65	34.90	73,301
02 May 25	35.05000 +3.05	35.10	32.25	32.25	95,512
30 Apr 25	32.00000 +0.45	32.45	30.90	31.95	86,489
29 Apr 25	31.55000 -5.85	33.35	30.55	32.50	209,999
28 Apr 25	37.40000 +1.80	37.40	35.80	36.00	54,799
25 Apr 25	35.60000 +0.75	35.80	34.50	35.00	61,203
24 Apr 25	34.85000 +0.90	34.85	33.75	34.15	49,087
23 Apr 25	33.95000 +0.50	35.05	33.35	34.25	61,146
22 Apr 25	33.45000 -1.25	34.20	32.70	34.20	57,020
17 Apr 25	34.70000 +0.50	34.70	34.00	34.00	31,201
16 Apr 25	34.20000 -0.30	34.20	32.25	34.05	60,423
15 Apr 25	34.50000 +1.30	34.55	33.40	33.65	69,337
14 Apr 25	33.20000 +2.00	33.25	31.15	32.05	59,844
11 Apr 25	31.20000 +1.00	31.65	29.90	30.85	75,649
10 Apr 25	30.20000 +1.35	32.05	30.00	31.30	53,533
09 Apr 25	28.85000 -1.85	30.15	27.75	29.80	86,352
08 Apr 25	30.70000 +2.35	31.15	28.85	29.60	83,727
07 Apr 25	28.35000 -0.05	29.80	24.05	25.00	166,872
04 Apr 25	28.40000 -1.95	30.05	27.25	29.65	134,909
03 Apr 25	30.35000 -0.65	31.35	29.90	30.10	58,004
02 Apr 25	31.00000 -1.70	33.00	30.50	33.00	84,658
01 Apr 25	32.70000 +1.30	33.45	32.05	32.10	83,230
31 Mar 25	31.40000 -0.75	31.65	30.60	31.25	122,993
28 Mar 25	32.15000 -1.35	33.40	31.90	33.10	78,310
27 Mar 25	33.50000 -1.35	34.40	33.40	34.25	45,223
26 Mar 25	34.85000 +0.10	35.60	34.65	35.05	46,785
25 Mar 25	34.75000 -0.70	36.25	34.75	35.25	77,053
24 Mar 25	35.45000 -1.30	37.75	35.40	37.30	88,201
21 Mar 25	36.75000 +1.45	37.55	34.40	34.60	143,449
20 Mar 25	35.30000 -0.60	38.35	35.30	37.00	131,157
19 Mar 25	35.90000 -6.80	41.00	35.90	39.40	261,610
18 Mar 25	42.70000 -1.80	49.20	36.60	48.50	928,599
17 Mar 25	44.50000 +4.00	48.00	41.50	42.50	777,423
14 Mar 25	40.50000 +7.85	40.50	34.20	34.90	546,839
13 Mar 25	32.65000 +1.95	33.00	30.45	30.90	133,337
12 Mar 25	30.70000 +2.00	30.70	29.55	29.90	60,287
11 Mar 25	28.70000 -1.45	31.10	28.60	30.60	87,353
10 Mar 25	30.15000 -0.10	31.85	29.90	31.25	122,452
07 Mar 25	30.25000 +0.05	30.80	29.50	29.80	60,060
06 Mar 25	30.20000 +0.65	31.00	29.75	29.75	131,312
05 Mar 25	29.55000 +1.95	30.20	27.85	28.00	97,264
04 Mar 25	27.60000 -0.05	27.95	27.15	27.45	40,117
03 Mar 25	27.65000 +0.95	27.80	26.55	26.95	66,630
28 Feb 25	26.70000 -0.15	26.70	26.10	26.50	27,626
27 Feb 25	26.85000 -0.25	27.00	26.45	26.90	24,356
26 Feb 25	27.10000 +0.60	27.15	26.55	26.85	22,460
25 Feb 25	26.50000 -0.70	27.30	26.50	27.25	24,745
24 Feb 25	27.20000 +0.45	27.65	26.95	27.10	36,720
21 Feb 25	26.75000 +0.65	26.95	26.20	26.20	32,066
20 Feb 25	26.10000 -0.45	26.85	26.05	26.85	44,487
19 Feb 25	26.55000 -0.95	27.60	26.55	27.55	36,812
18 Feb 25	27.50000 +0.15	27.60	27.10	27.40	15,166
17 Feb 25	27.35000 +0.00	27.60	27.15	27.60	15,766
14 Feb 25	27.35000 -0.15	27.65	26.70	27.65	52,765
13 Feb 25	27.50000 -0.20	28.80	27.50	28.00	50,504
12 Feb 25	27.70000 +0.60	27.70	27.15	27.35	22,723
11 Feb 25	27.10000 +0.15	27.30	26.85	27.20	24,077
10 Feb 25	26.95000 +0.60	27.15	26.25	26.35	29,000
07 Feb 25	26.35000 -0.30	26.95	26.35	26.75	14,497
06 Feb 25	26.65000 +0.30	26.80	26.35	26.60	16,971
05 Feb 25	26.35000 -0.15	26.65	25.90	26.65	18,153
04 Feb 25	26.50000 +0.55	26.80	25.80	26.00	25,553
03 Feb 25	25.95000 -0.75	26.40	25.55	26.25	43,335
31 Jan 25	26.70000 -0.15	26.90	26.25	26.60	21,618
30 Jan 25	26.85000 +0.65	27.15	26.10	26.10	32,126
29 Jan 25	26.20000 +0.40	27.25	26.00	26.05	36,535
28 Jan 25	25.80000 +0.30	26.05	25.50	25.70	24,095
27 Jan 25	25.50000 -0.60	26.00	25.45	25.95	17,757
24 Jan 25	26.10000 -0.20	26.70	25.85	26.30	19,268
23 Jan 25	26.30000 -0.30	26.70	25.85	26.60	30,573
22 Jan 25	26.60000 +0.70	26.95	26.00	26.35	21,861
21 Jan 25	25.90000 +0.40	26.10	25.50	25.50	22,980
20 Jan 25	25.50000 +0.40	25.85	25.20	25.20	17,644
17 Jan 25	25.10000 -0.20	26.00	25.10	25.20	28,098
16 Jan 25	25.30000 -0.30	25.85	24.60	25.55	50,185
15 Jan 25	25.60000 +0.65	25.70	24.90	25.10	22,027
14 Jan 25	24.95000 -0.05	25.40	24.90	25.05	11,241
13 Jan 25	25.00000 -0.20	25.45	24.70	25.00	32,157
10 Jan 25	25.20000 -0.25	26.05	25.20	25.60	17,968
09 Jan 25	25.45000 +0.15	25.50	25.20	25.45	13,654
08 Jan 25	25.30000 -0.40	25.60	24.70	25.00	55,921
07 Jan 25	25.70000 +0.25	26.35	25.60	26.20	34,212
06 Jan 25	25.45000 -0.70	27.80	25.45	26.95	124,815
03 Jan 25	26.15000 -0.75	26.95	25.60	26.95	87,603
02 Jan 25	26.90000 +2.90	26.90	24.10	24.15	80,107
30 Dec 24	24.00000 -0.40	24.40	24.00	24.40	17,586
27 Dec 24	24.40000 +0.55	24.60	24.10	24.30	29,903
23 Dec 24	23.85000 -0.30	24.45	23.30	23.90	22,187
20 Dec 24	24.15000 -0.40	24.45	23.25	24.45	86,916
19 Dec 24	24.55000 +0.95	25.10	22.85	23.20	76,594
18 Dec 24	23.60000 +0.40	23.75	23.30	23.45	23,999
17 Dec 24	23.20000 -0.80	24.15	23.20	24.15	28,607
16 Dec 24	24.00000 -0.45	24.60	23.85	24.55	22,928
13 Dec 24	24.45000 -0.50	25.20	24.35	25.05	17,441
12 Dec 24	24.95000 +0.10	25.25	24.55	24.95	41,382
11 Dec 24	24.85000 +0.70	25.20	24.25	24.60	46,957
10 Dec 24	24.15000 -0.45	24.95	24.00	24.45	45,261
09 Dec 24	24.60000 +0.50	24.95	24.30	24.35	30,352
06 Dec 24	24.10000 +0.05	24.50	23.90	23.95	24,119
05 Dec 24	24.05000 +0.55	24.30	23.50	23.50	37,189
04 Dec 24	23.50000 -0.45	24.20	22.00	23.95	80,294
03 Dec 24	23.95000 -0.70	25.20	23.90	24.90	42,438
02 Dec 24	24.65000 +0.00	25.70	24.35	24.55	75,374
29 Nov 24	24.65000 +1.05	24.65	23.55	23.55	28,780
28 Nov 24	23.60000 +0.45	23.90	23.20	23.20	29,001
27 Nov 24	23.15000 +0.45	23.30	22.55	22.90	19,318
26 Nov 24	22.70000 +0.00	23.20	22.50	22.70	25,271
25 Nov 24	22.70000 +0.00	23.10	22.30	22.80	27,396
22 Nov 24	22.70000 +0.40	22.85	22.05	22.15	18,078
21 Nov 24	22.30000 -0.90	23.10	22.00	23.10	26,962
20 Nov 24	23.20000 +0.65	23.20	22.65	22.75	32,895
19 Nov 24	22.55000 +0.65	22.95	21.75	21.90	72,144
18 Nov 24	21.90000 +0.50	22.00	21.40	21.40	28,725
15 Nov 24	21.40000 -0.15	22.00	21.30	21.35	25,293
14 Nov 24	21.55000 -0.10	22.20	21.20	21.75	56,807
13 Nov 24	21.65000 -0.95	22.60	21.65	22.60	47,895
12 Nov 24	22.60000 -0.45	23.00	22.15	23.00	61,855
11 Nov 24	23.05000 -0.20	23.60	22.60	23.50	45,462
08 Nov 24	23.25000 -0.80	24.35	22.45	24.35	64,341
07 Nov 24	24.05000 +0.55	24.35	23.65	23.70	24,164
06 Nov 24	23.50000 -0.50	24.80	23.45	24.30	40,046
05 Nov 24	24.00000 +0.10	24.40	23.80	24.00	50,224
04 Nov 24	23.90000 -0.95	24.85	23.80	24.70	42,063
01 Nov 24	24.85000 +0.25	24.90	24.35	24.60	27,921
31 Oct 24	24.60000 +0.85	24.65	23.70	23.85	50,048
30 Oct 24	23.75000 -0.05	24.30	23.50	23.95	85,169
29 Oct 24	23.80000 -0.80	24.70	23.80	24.65	51,285
28 Oct 24	24.60000 +0.30	25.20	24.45	24.50	30,953
25 Oct 24	24.30000 -0.45	25.15	24.15	24.80	53,435
24 Oct 24	24.75000 +0.25	25.45	24.75	24.90	45,208
23 Oct 24	24.50000 -0.75	25.60	24.50	25.30	44,314
22 Oct 24	25.25000 +0.85	25.95	24.55	24.55	69,089
21 Oct 24	24.40000 -0.10	25.75	24.30	24.50	57,055
18 Oct 24	24.50000 +0.95	25.10	23.70	23.75	96,379
17 Oct 24	23.55000 +0.00	24.10	23.40	23.40	35,894
16 Oct 24	23.55000 -0.20	23.95	23.20	23.65	43,789
15 Oct 24	23.75000 +0.40	24.30	23.20	24.00	88,749
14 Oct 24	23.35000 -1.05	24.45	23.20	24.45	48,011
11 Oct 24	24.40000 +0.30	25.20	24.15	24.65	57,842
10 Oct 24	24.10000 +0.55	24.80	23.65	23.65	48,404
09 Oct 24	23.55000 -0.05	23.65	23.40	23.65	15,545
08 Oct 24	23.60000 -1.30	25.00	22.85	24.90	106,429
07 Oct 24	24.90000 +0.45	25.60	24.55	25.00	65,931
04 Oct 24	24.45000 +0.25	24.75	23.75	24.20	67,210
03 Oct 24	24.20000 +1.35	24.40	22.50	22.65	108,038
02 Oct 24	22.85000 +0.35	23.05	21.85	22.40	106,114
01 Oct 24	22.50000 +1.50	22.55	20.90	21.25	170,138
30 Sep 24	21.00000 -1.05	22.55	21.00	22.15	173,815
27 Sep 24	22.05000 -0.15	22.70	20.65	22.60	476,681
26 Sep 24	22.20000 -3.65	22.70	18.64	22.00	928,763
25 Sep 24	25.85000 -2.10	28.00	24.80	27.95	226,616
24 Sep 24	27.95000 -1.15	29.30	27.90	29.30	60,484
23 Sep 24	29.10000 +0.05	29.45	28.65	29.45	13,150
20 Sep 24	29.05000 -0.75	30.10	28.85	29.90	36,983
19 Sep 24	29.80000 +1.40	30.00	29.05	29.15	34,111
18 Sep 24	28.40000 +0.20	28.75	27.95	28.20	22,378
17 Sep 24	28.20000 +0.10	28.35	27.80	28.15	17,565
16 Sep 24	28.10000 -0.40	28.55	27.95	28.50	10,468
13 Sep 24	28.50000 +0.40	28.70	28.05	28.30	16,728
12 Sep 24	28.10000 +0.00	28.60	27.80	28.20	31,749
11 Sep 24	28.10000 -0.65	28.85	28.05	28.65	21,339
10 Sep 24	28.75000 -0.05	29.05	28.40	28.75	9,988
09 Sep 24	28.80000 +0.55	29.10	28.45	28.45	13,562
06 Sep 24	28.25000 -1.00	29.25	28.10	29.10	26,616
05 Sep 24	29.25000 -0.25	30.00	29.25	29.30	8,039
04 Sep 24	29.50000 +0.00	29.65	28.70	29.05	19,108
03 Sep 24	29.50000 -0.55	30.20	29.30	30.00	23,008
02 Sep 24	30.05000 -0.60	30.65	30.00	30.50	10,311
30 Aug 24	30.65000 +0.10	30.95	30.35	30.80	14,909
29 Aug 24	30.55000 +0.30	30.60	29.75	30.00	22,782
28 Aug 24	30.25000 -0.30	30.60	30.00	30.60	22,515
27 Aug 24	30.55000 -0.40	30.95	30.50	30.75	15,646
26 Aug 24	30.95000 -0.30	31.30	30.75	31.25	15,797
23 Aug 24	31.25000 +0.25	31.40	30.80	30.85	17,952
22 Aug 24	31.00000 -0.35	31.60	30.75	31.40	20,315
21 Aug 24	31.35000 +0.30	31.65	30.80	30.80	6,393
20 Aug 24	31.05000 -0.15	31.50	30.80	31.30	14,414
19 Aug 24	31.20000 +0.20	31.55	30.80	31.30	10,749
16 Aug 24	31.00000 +0.35	31.65	30.35	30.50	21,289
15 Aug 24	30.65000 +0.10	31.00	30.10	30.25	30,064
14 Aug 24	30.55000 -1.15	32.30	29.50	32.05	53,210
13 Aug 24	31.70000 +0.45	32.10	31.35	31.45	30,473
12 Aug 24	31.25000 +0.05	31.40	30.85	31.20	14,585
09 Aug 24	31.20000 +0.80	31.25	30.20	30.35	13,947
08 Aug 24	30.40000 -0.70	31.30	30.05	31.30	22,564
07 Aug 24	31.10000 +0.50	31.65	30.65	30.75	23,712
06 Aug 24	30.60000 +1.10	30.70	29.45	30.30	38,685
05 Aug 24	29.50000 -0.75	29.55	27.30	28.20	109,122
02 Aug 24	30.25000 -1.30	31.10	30.25	31.00	33,749
01 Aug 24	31.55000 -0.50	32.10	31.40	32.10	15,648
31 Jul 24	32.05000 -0.05	32.30	31.70	32.25	12,716
30 Jul 24	32.10000 +0.15	32.55	32.00	32.00	9,126
29 Jul 24	31.95000 -0.70	33.00	31.50	32.85	25,053
26 Jul 24	32.65000 +0.25	33.15	32.55	32.60	16,018
25 Jul 24	32.40000 -0.45	32.85	30.80	32.70	46,120
24 Jul 24	32.85000 -0.45	33.20	32.70	33.00	12,300
23 Jul 24	33.30000 -0.10	33.55	33.00	33.50	15,064
22 Jul 24	33.40000 -0.20	33.70	33.20	33.65	8,259
19 Jul 24	33.60000 -0.30	34.00	33.10	34.00	14,720
18 Jul 24	33.90000 -1.25	35.30	33.75	35.20	21,207
17 Jul 24	35.15000 +0.55	35.25	34.60	34.70	13,544
16 Jul 24	34.60000 +0.70	34.90	33.90	34.15	18,385
15 Jul 24	33.90000 +0.05	34.55	33.65	34.05	18,402
12 Jul 24	33.85000 -0.15	34.30	33.65	34.15	11,091
11 Jul 24	34.00000 +0.90	34.15	33.30	33.35	18,425
10 Jul 24	33.10000 +0.35	33.35	32.55	33.00	21,240
09 Jul 24	32.75000 -0.75	33.65	32.55	33.50	24,204
08 Jul 24	33.50000 -0.80	34.55	33.50	34.55	27,358
05 Jul 24	34.30000 -0.25	34.75	34.10	34.70	19,443
04 Jul 24	34.55000 -0.40	35.25	33.95	35.25	22,755
03 Jul 24	34.95000 +0.20	35.80	34.95	35.10	35,295
02 Jul 24	34.75000 -0.15	35.45	33.85	35.25	49,043
01 Jul 24	34.90000 +2.50	35.20	32.85	32.90	67,263
28 Jun 24	32.40000 +0.30	33.40	32.10	32.10	30,453
27 Jun 24	32.10000 +0.20	32.70	31.85	32.25	21,808
26 Jun 24	31.90000 -0.95	32.60	31.70	32.45	40,797
24 Jun 24	32.85000 -0.15	33.70	32.45	33.30	37,505
21 Jun 24	33.00000 +0.85	33.45	32.00	32.05	100,753
20 Jun 24	32.15000 -0.80	33.35	29.80	33.10	100,587
19 Jun 24	32.95000 -1.25	34.20	32.95	34.20	25,573
18 Jun 24	34.20000 -0.30	34.65	33.30	34.50	37,271
17 Jun 24	34.50000 -0.25	35.40	34.35	34.85	28,689
14 Jun 24	34.75000 -0.80	35.90	33.45	35.90	61,860
13 Jun 24	35.55000 -1.40	37.00	35.15	37.00	31,657
12 Jun 24	36.95000 +0.15	37.25	36.30	36.70	19,510
11 Jun 24	36.80000 -0.75	37.65	36.45	37.40	27,499
10 Jun 24	37.55000 -0.80	38.25	37.35	38.15	17,825
07 Jun 24	38.35000 -0.50	39.15	37.85	38.90	32,855
06 Jun 24	38.85000 -0.45	39.80	38.50	39.75	34,748
05 Jun 24	39.30000 -1.85	40.15	38.50	39.40	50,819
04 Jun 24	41.15000 -0.15	41.55	40.80	41.55	22,079
03 Jun 24	41.30000 -0.50	42.00	41.05	42.00	18,317
31 May 24	41.80000 +1.25	41.80	39.65	40.95	54,360
30 May 24	40.55000 +0.50	40.85	40.15	40.15	13,767
29 May 24	40.05000 -0.95	40.95	39.90	40.95	22,391
28 May 24	41.00000 -1.35	42.40	40.65	42.40	23,990
27 May 24	42.35000 +0.75	42.80	41.90	42.10	15,052
24 May 24	41.60000 +0.85	41.85	40.60	41.00	17,347
23 May 24	40.75000 +0.65	40.95	40.25	40.25	14,314
22 May 24	40.10000 -0.85	41.30	40.05	41.30	13,650
21 May 24	40.95000 -1.05	42.20	40.70	42.20	19,046
20 May 24	42.00000 +0.60	42.15	41.65	41.85	10,437
17 May 24	41.40000 -1.05	42.75	41.40	42.75	14,070
16 May 24	42.45000 -0.15	42.75	42.00	42.30	17,197
15 May 24	42.60000 +0.30	42.65	42.00	42.65	19,288
14 May 24	42.30000 -0.55	43.15	42.30	43.15	11,420
13 May 24	42.85000 +2.00	43.50	41.25	41.25	26,762
10 May 24	40.85000 -1.20	42.15	40.80	42.15	19,194
09 May 24	42.05000 -1.25	43.10	42.05	43.10	21,612
08 May 24	43.30000 +0.00	43.50	43.00	43.50	18,281
07 May 24	43.30000 +0.00	43.70	42.90	43.60	27,209
06 May 24	43.30000 +0.55	43.60	42.70	42.75	26,172
03 May 24	42.75000 +0.20	43.00	42.50	42.85	15,279
02 May 24	42.55000 +0.40	42.95	42.05	42.50	10,443
30 Apr 24	42.15000 -0.20	42.80	41.95	42.35	28,983
29 Apr 24	42.35000 +1.00	42.35	41.45	41.75	37,027
26 Apr 24	41.35000 +0.80	41.80	40.80	41.00	23,692
25 Apr 24	40.55000 -0.10	41.30	40.25	40.70	21,299
24 Apr 24	40.65000 -0.55	41.50	40.40	41.20	16,425
23 Apr 24	41.20000 +0.80	41.20	40.35	40.65	17,578
22 Apr 24	40.40000 +0.95	40.60	39.20	39.70	19,205
19 Apr 24	39.45000 -0.05	39.65	38.75	39.05	21,322
18 Apr 24	39.50000 -0.90	40.45	39.30	40.45	19,621
17 Apr 24	40.40000 -0.45	40.85	40.00	40.45	15,924
16 Apr 24	40.85000 +0.10	41.05	39.50	39.80	26,652
15 Apr 24	40.75000 -0.25	41.75	40.25	40.70	32,175
12 Apr 24	41.00000 -0.25	41.95	40.65	41.15	40,081
11 Apr 24	41.25000 -0.55	41.40	37.00	41.00	82,364
10 Apr 24	41.80000 +1.45	41.80	40.30	40.55	26,613
09 Apr 24	40.35000 -1.15	41.50	40.10	41.50	34,860
08 Apr 24	41.50000 +1.35	41.50	40.05	40.30	37,197
05 Apr 24	40.15000 -0.30	40.20	38.15	39.55	32,769
04 Apr 24	40.45000 +0.65	41.00	39.65	39.80	61,301
03 Apr 24	39.80000 +2.50	39.80	37.60	37.60	44,619
02 Apr 24	37.30000 +0.40	38.70	37.10	37.45	30,972
28 Mar 24	36.90000 +1.70	37.20	35.30	35.50	36,084
27 Mar 24	35.20000 -0.85	36.05	35.20	35.70	10,662
26 Mar 24	36.05000 +0.95	36.05	35.15	35.15	11,995
25 Mar 24	35.10000 +0.40	35.15	34.65	34.75	9,408
22 Mar 24	34.70000 +0.05	35.00	34.50	34.55	9,365
21 Mar 24	34.65000 +0.30	34.75	33.95	34.35	19,089
20 Mar 24	34.35000 -0.05	34.50	34.05	34.40	8,559
19 Mar 24	34.40000 +0.60	34.40	33.55	33.55	12,026
18 Mar 24	33.80000 +0.50	34.30	33.50	33.55	19,897
15 Mar 24	33.30000 +1.00	33.35	32.55	32.55	56,238
14 Mar 24	32.30000 -0.70	33.20	32.25	32.95	34,258
13 Mar 24	33.00000 -0.10	33.20	32.85	32.90	11,720
12 Mar 24	33.10000 +0.00	33.30	32.65	33.30	17,137
11 Mar 24	33.10000 +0.15	33.10	32.60	32.75	16,345
08 Mar 24	32.95000 -0.25	33.30	32.70	33.20	11,800
07 Mar 24	33.20000 +0.10	33.40	32.70	32.75	16,491
06 Mar 24	33.10000 +0.30	33.30	32.70	32.75	18,680
05 Mar 24	32.80000 -0.05	33.20	32.60	32.80	14,329
04 Mar 24	32.85000 -0.35	33.10	32.60	32.90	35,933
01 Mar 24	33.20000 -1.80	35.10	32.55	35.10	35,379
29 Feb 24	35.00000 +1.00	35.05	33.75	33.80	26,463
28 Feb 24	34.00000 +0.00	34.00	33.45	33.70	21,336
27 Feb 24	34.00000 -0.25	34.15	33.50	34.00	29,393
26 Feb 24	34.25000 -0.55	34.70	33.45	34.70	20,788
23 Feb 24	34.80000 -0.25	35.00	34.40	34.85	11,454
22 Feb 24	35.05000 +0.70	35.35	34.50	34.70	18,426
21 Feb 24	34.35000 -0.80	35.15	34.20	35.05	14,264
20 Feb 24	35.15000 -0.30	35.55	34.90	35.40	13,394
19 Feb 24	35.45000 -0.05	35.50	35.05	35.25	20,716
16 Feb 24	35.50000 +0.65	35.50	34.70	34.75	28,196
15 Feb 24	34.85000 -0.35	35.90	34.60	35.55	21,991
14 Feb 24	35.20000 +0.50	35.50	34.60	34.60	14,506
13 Feb 24	34.70000 -1.05	35.45	33.15	35.45	68,218
12 Feb 24	35.75000 -0.15	36.15	35.60	36.10	12,624
09 Feb 24	35.90000 -0.05	36.15	35.10	35.75	28,070
08 Feb 24	35.95000 +0.25	36.60	35.45	35.45	22,324
07 Feb 24	35.70000 -0.90	36.65	35.40	36.65	25,025
06 Feb 24	36.60000 -0.40	37.20	36.60	36.95	12,852
05 Feb 24	37.00000 -1.10	38.15	36.80	38.15	32,000
02 Feb 24	38.10000 +0.30	38.60	37.80	38.45	18,701
01 Feb 24	37.80000 +0.00	38.40	37.60	37.80	22,155
31 Jan 24	37.80000 +0.45	38.00	37.25	37.30	32,942
30 Jan 24	37.35000 +0.90	37.45	36.55	36.75	45,992
29 Jan 24	36.45000 +0.20	36.80	35.60	36.35	29,062
26 Jan 24	36.25000 +0.40	36.70	35.80	36.10	34,883
25 Jan 24	35.85000 +0.35	36.00	35.05	35.40	21,280
24 Jan 24	35.50000 +0.60	35.80	35.05	35.05	18,620
23 Jan 24	34.90000 +0.45	35.00	34.25	34.50	24,319
22 Jan 24	34.45000 +0.90	34.60	33.85	33.95	24,697
19 Jan 24	33.55000 -0.30	34.10	33.40	33.70	29,841
18 Jan 24	33.85000 +0.20	34.00	33.40	33.40	29,146
17 Jan 24	33.65000 -0.50	33.75	32.85	33.75	47,742
16 Jan 24	34.15000 +0.30	34.15	33.60	33.90	20,152
15 Jan 24	33.85000 -0.70	34.50	33.85	34.50	10,751
12 Jan 24	34.55000 +0.80	34.60	34.00	34.05	14,526
11 Jan 24	33.75000 -0.45	34.45	33.75	34.30	16,218
10 Jan 24	34.20000 -0.15	34.70	34.15	34.15	22,007
09 Jan 24	34.35000 -0.05	34.60	34.05	34.35	21,923
08 Jan 24	34.40000 -0.20	34.70	34.20	34.70	12,091
05 Jan 24	34.60000 -0.20	34.80	34.15	34.60	21,407
04 Jan 24	34.80000 +1.00	34.80	33.60	33.65	38,331
03 Jan 24	33.80000 -0.80	34.75	33.75	34.60	38,771
02 Jan 24	34.60000 -0.80	35.65	34.60	35.30	34,247
29 Dec 23	35.40000 +0.10	35.80	35.20	35.40	26,616
28 Dec 23	35.30000 +0.20	35.45	34.65	35.25	24,590
27 Dec 23	35.10000 +0.10	35.30	34.70	35.10	43,731
22 Dec 23	35.00000 -0.30	35.35	34.80	35.20	37,803
21 Dec 23	35.30000 +0.05	35.45	34.70	34.85	44,078
20 Dec 23	35.25000 +0.20	35.30	34.30	35.15	27,620
19 Dec 23	35.05000 +1.00	35.15	34.00	34.40	54,475
18 Dec 23	34.05000 +0.00	34.30	33.55	33.80	25,681
15 Dec 23	34.05000 +0.75	34.40	33.45	33.50	78,875
14 Dec 23	33.30000 +1.20	33.60	32.65	32.65	38,596
13 Dec 23	32.10000 -0.70	32.75	32.05	32.75	25,557
12 Dec 23	32.80000 +0.45	33.00	31.95	32.60	36,669
11 Dec 23	32.35000 -0.15	32.70	32.15	32.60	14,749
08 Dec 23	32.50000 +0.40	32.85	31.90	31.95	23,144
07 Dec 23	32.10000 -0.35	32.35	31.50	32.30	21,001
06 Dec 23	32.45000 -0.30	32.85	31.90	32.75	35,528
05 Dec 23	32.75000 +0.25	32.90	32.30	32.60	25,654
04 Dec 23	32.50000 -0.50	33.20	32.50	33.00	24,642
01 Dec 23	33.00000 +1.10	33.00	32.05	32.40	48,980
30 Nov 23	31.90000 +0.40	32.70	31.55	31.75	331,045
29 Nov 23	31.50000 +0.35	31.80	31.25	31.25	17,080
28 Nov 23	31.15000 -0.45	32.00	31.00	32.00	15,233
27 Nov 23	31.60000 -0.65	32.35	31.50	32.30	12,585
24 Nov 23	32.25000 +0.85	32.50	31.55	31.55	39,684
23 Nov 23	31.40000 +0.35	31.60	30.90	31.00	17,626
22 Nov 23	31.05000 +0.80	31.25	30.20	30.40	29,549
21 Nov 23	30.25000 -0.40	31.05	30.25	30.80	28,074
20 Nov 23	30.65000 -1.80	32.40	30.10	32.30	85,231
17 Nov 23	32.45000 +0.75	32.90	31.70	31.80	41,834
16 Nov 23	31.70000 -0.75	33.20	31.65	32.50	46,244
15 Nov 23	32.45000 +1.55	32.45	31.10	31.10	83,113
14 Nov 23	30.90000 -0.80	31.10	28.05	28.50	101,438
13 Nov 23	31.70000 +1.40	31.75	30.50	30.60	103,056
10 Nov 23	30.30000 +0.10	30.45	29.75	30.20	40,855
09 Nov 23	30.20000 +0.55	30.35	29.50	29.50	47,628
08 Nov 23	29.65000 +0.25	29.65	29.20	29.40	29,675
07 Nov 23	29.40000 +0.55	29.55	28.60	28.80	35,021
06 Nov 23	28.85000 -0.10	29.20	28.65	29.20	29,171
03 Nov 23	28.95000 -0.20	29.65	28.55	29.40	27,762
02 Nov 23	29.15000 +0.60	29.30	28.60	28.60	51,533
01 Nov 23	28.55000 +0.15	28.70	28.30	28.50	44,805
31 Oct 23	28.40000 +0.40	28.60	27.65	28.10	41,840
30 Oct 23	28.00000 -0.65	28.35	27.40	28.35	44,497
27 Oct 23	28.65000 +0.55	28.90	28.00	28.20	34,310
26 Oct 23	28.10000 +0.55	28.50	26.85	27.35	42,149
25 Oct 23	27.55000 -1.20	28.55	27.20	28.55	48,740
24 Oct 23	28.75000 +0.30	28.75	28.10	28.35	32,323
23 Oct 23	28.45000 +0.95	28.45	27.15	27.70	39,558
20 Oct 23	27.50000 -0.35	27.90	27.35	27.55	30,534
19 Oct 23	27.85000 -0.05	28.35	27.65	28.10	36,852
18 Oct 23	27.90000 -0.10	28.35	27.50	27.70	36,717
17 Oct 23	28.00000 +1.45	28.00	26.55	26.55	27,998
16 Oct 23	26.55000 -1.00	27.70	26.45	27.70	36,113
13 Oct 23	27.55000 -0.70	28.00	27.45	28.00	25,992
12 Oct 23	28.25000 +0.20	28.40	27.85	28.15	26,236
11 Oct 23	28.05000 +0.35	28.10	27.50	27.70	44,261
10 Oct 23	27.70000 +0.70	27.80	26.85	26.85	19,742
09 Oct 23	27.00000 -0.45	27.65	26.85	27.20	20,372
06 Oct 23	27.45000 +1.10	27.45	26.30	26.35	32,021
05 Oct 23	26.35000 -0.10	26.90	26.35	26.50	8,486
04 Oct 23	26.45000 -0.20	26.70	25.80	26.00	32,238
03 Oct 23	26.65000 -0.70	27.25	26.50	27.20	22,373
02 Oct 23	27.35000 -0.20	27.80	27.10	27.45	30,450
29 Sep 23	27.55000 +0.65	27.75	27.00	27.00	34,434
28 Sep 23	26.90000 +0.75	26.95	25.70	26.10	43,654
27 Sep 23	26.15000 +0.65	26.20	25.50	25.50	13,097
26 Sep 23	25.50000 -0.40	26.10	25.50	25.80	28,099
25 Sep 23	25.90000 +0.20	26.10	24.85	25.55	64,038
22 Sep 23	25.70000 +1.80	26.00	23.65	23.75	93,409
21 Sep 23	23.90000 -0.40	24.20	23.80	24.10	12,978
20 Sep 23	24.30000 +0.05	24.60	24.15	24.35	9,871
19 Sep 23	24.25000 +1.05	24.50	22.85	23.15	84,868
18 Sep 23	23.20000 -0.40	23.70	23.20	23.35	11,871
15 Sep 23	23.60000 +0.60	23.60	23.00	23.15	76,351
14 Sep 23	23.00000 -0.35	23.30	22.80	23.30	19,842
13 Sep 23	23.35000 +0.85	23.65	22.00	22.35	28,465
12 Sep 23	22.50000 -0.25	22.80	22.45	22.75	9,962
11 Sep 23	22.75000 +0.20	22.75	22.50	22.75	8,917
08 Sep 23	22.55000 +0.00	22.75	22.35	22.55	7,602
07 Sep 23	22.55000 -0.20	22.70	22.45	22.70	9,615
06 Sep 23	22.75000 +0.35	22.80	22.15	22.35	17,090
05 Sep 23	22.40000 +0.25	22.50	22.10	22.20	19,248
04 Sep 23	22.15000 +0.20	22.25	21.90	22.05	8,386
01 Sep 23	21.95000 -0.05	22.20	21.90	22.10	18,070
31 Aug 23	22.00000 +0.05	22.15	21.80	22.00	10,295
30 Aug 23	21.95000 +0.40	21.95	21.65	21.65	16,556
29 Aug 23	21.55000 +0.00	21.65	21.40	21.65	11,751
28 Aug 23	21.55000 +0.25	21.70	21.45	21.50	13,347
25 Aug 23	21.30000 -0.15	21.85	21.30	21.35	18,133
24 Aug 23	21.45000 -0.45	22.30	21.40	22.05	22,161
23 Aug 23	21.90000 -0.25	22.40	21.90	22.30	9,981
22 Aug 23	22.15000 +0.25	22.30	21.90	22.00	12,099
21 Aug 23	21.90000 +0.05	22.15	21.85	21.90	9,992
18 Aug 23	21.85000 +0.10	22.00	21.45	21.65	21,207
17 Aug 23	21.75000 -0.35	22.05	21.60	22.00	14,756
16 Aug 23	22.10000 +0.35	22.25	21.70	21.70	10,847
15 Aug 23	21.75000 -0.20	21.90	21.50	21.90	20,200
14 Aug 23	21.95000 +0.10	22.00	21.65	21.80	15,463
11 Aug 23	21.85000 -0.90	22.70	21.50	22.70	36,794
10 Aug 23	22.75000 +0.55	23.45	22.40	22.50	57,800
09 Aug 23	22.20000 +0.20	22.30	21.90	21.95	24,907
08 Aug 23	22.00000 +0.10	22.10	21.85	21.85	9,980
07 Aug 23	21.90000 +0.10	22.20	21.80	21.90	18,123
04 Aug 23	21.80000 +0.35	21.80	21.40	21.50	21,887
03 Aug 23	21.45000 -0.15	21.70	21.35	21.55	16,065
02 Aug 23	21.60000 -0.10	21.95	21.30	21.55	21,981
01 Aug 23	21.70000 -0.25	21.95	21.30	21.95	31,631
31 Jul 23	21.95000 +0.05	22.10	21.60	22.00	21,282
28 Jul 23	21.90000 -0.10	22.10	21.60	21.85	15,136
27 Jul 23	22.00000 +0.00	22.25	21.85	21.90	10,091
26 Jul 23	22.00000 +0.15	22.30	21.60	21.85	27,368
25 Jul 23	21.85000 -0.35	22.20	21.80	22.20	26,800
24 Jul 23	22.20000 -0.35	22.60	22.15	22.30	16,875
21 Jul 23	22.55000 +0.50	22.55	21.85	21.90	17,503
20 Jul 23	22.05000 -0.35	22.50	21.85	22.20	25,035
19 Jul 23	22.40000 -0.30	23.15	22.40	22.80	11,404
18 Jul 23	22.70000 -0.55	23.20	22.70	23.00	21,153
17 Jul 23	23.25000 -0.30	23.50	22.50	23.50	35,385
14 Jul 23	23.55000 -0.50	24.05	23.50	23.95	33,618
13 Jul 23	24.05000 +0.45	24.05	23.30	23.55	15,508
12 Jul 23	23.60000 +0.00	24.20	23.45	23.80	30,388
11 Jul 23	23.60000 -1.30	24.00	23.45	23.45	40,759
10 Jul 23	24.90000 +0.30	25.00	24.25	24.50	43,862
07 Jul 23	24.60000 +1.05	25.00	24.10	24.10	81,336
06 Jul 23	23.55000 -1.50	24.95	23.50	24.90	56,687
05 Jul 23	25.05000 +0.10	25.10	24.65	25.05	21,400
04 Jul 23	24.95000 +0.00	25.10	24.90	25.05	10,979
03 Jul 23	24.95000 -0.15	25.45	24.85	25.30	20,053
30 Jun 23	25.10000 -0.05	25.30	25.00	25.05	14,249
29 Jun 23	25.15000 -0.10	25.25	24.90	25.25	9,013
28 Jun 23	25.25000 +0.40	25.25	24.85	24.95	11,820
27 Jun 23	24.85000 -0.15	25.20	24.85	25.20	6,542
26 Jun 23	25.00000 -0.35	25.40	24.95	25.40	14,844
23 Jun 23	25.35000 +0.10	25.40	24.90	25.20	30,007
22 Jun 23	25.25000 +0.20	25.35	24.85	24.90	16,902
21 Jun 23	25.05000 -0.15	25.25	24.90	25.20	15,467
20 Jun 23	25.20000 +0.20	25.30	24.80	24.85	14,357
19 Jun 23	25.00000 -0.45	25.20	24.75	24.95	17,826
16 Jun 23	25.45000 +0.50	25.45	24.70	24.85	63,575
15 Jun 23	24.95000 +0.20	25.05	24.55	24.90	15,169
14 Jun 23	24.75000 -0.70	25.70	24.75	25.35	25,645
13 Jun 23	25.45000 +0.95	25.55	24.55	24.70	53,947
12 Jun 23	24.50000 -0.15	24.75	24.40	24.70	16,676
09 Jun 23	24.65000 -0.05	24.70	24.30	24.60	12,712
08 Jun 23	24.70000 +0.20	24.70	24.40	24.60	15,318
07 Jun 23	24.50000 -0.10	24.75	24.40	24.70	19,424
06 Jun 23	24.60000 +0.00	24.80	24.50	24.60	15,651
05 Jun 23	24.60000 +0.05	24.90	24.45	24.80	12,627
02 Jun 23	24.55000 +0.60	24.60	24.15	24.15	24,945
01 Jun 23	23.95000 +0.25	24.00	23.70	23.75	21,229
31 May 23	23.70000 -0.25	24.00	23.60	23.80	23,456
30 May 23	23.95000 +0.10	24.10	23.65	23.75	23,656
29 May 23	23.85000 -0.10	24.30	23.75	24.30	9,185
26 May 23	23.95000 +0.30	24.00	23.55	23.55	15,151
25 May 23	23.65000 -0.25	24.00	23.45	23.80	20,124
24 May 23	23.90000 -0.95	24.75	23.70	24.75	47,437
23 May 23	24.85000 +0.40	24.90	24.40	24.55	13,924
22 May 23	24.45000 +0.45	24.50	23.85	24.10	43,769
19 May 23	24.00000 -0.10	24.50	24.00	24.20	29,554
18 May 23	24.10000 +0.00	24.65	24.10	24.20	39,645
17 May 23	24.10000 -0.10	24.40	23.90	24.25	33,425
16 May 23	24.20000 +0.75	24.30	23.30	23.35	30,206
15 May 23	23.45000 +0.00	23.70	23.25	23.70	20,765
12 May 23	23.45000 -0.25	23.90	23.25	23.70	38,076
11 May 23	23.70000 -0.05	24.30	23.60	23.80	32,797
10 May 23	23.75000 -0.10	23.95	23.50	23.90	23,287
09 May 23	23.85000 +0.10	24.10	22.85	23.60	66,461
08 May 23	23.75000 +0.15	23.85	23.20	23.55	77,613
05 May 23	23.60000 +2.20	23.60	21.80	21.80	133,563
04 May 23	21.40000 +0.55	21.55	20.60	20.60	25,106
03 May 23	20.85000 -0.20	21.20	20.50	21.20	15,236
02 May 23	21.05000 +0.05	21.70	20.85	21.10	41,036
28 Apr 23	21.00000 +0.05	21.15	20.75	21.00	21,230
27 Apr 23	20.95000 -0.35	21.20	20.80	21.15	11,941
26 Apr 23	21.30000 +0.00	21.55	21.10	21.10	19,212
25 Apr 23	21.30000 +0.20	21.30	21.05	21.30	8,730
24 Apr 23	21.10000 -0.40	21.70	21.05	21.45	20,329
21 Apr 23	21.50000 +0.25	21.55	20.95	21.25	13,426
20 Apr 23	21.25000 +0.15	21.25	20.90	21.20	9,745
19 Apr 23	21.10000 +0.20	21.25	20.60	20.90	20,805
18 Apr 23	20.90000 -0.20	21.45	20.60	21.20	29,814
17 Apr 23	21.10000 -0.10	21.40	20.75	21.40	27,237
14 Apr 23	21.20000 +0.25	21.30	20.85	20.85	29,080
13 Apr 23	20.95000 +0.05	21.05	20.70	21.00	21,863
12 Apr 23	20.90000 +0.25	21.10	20.65	20.70	40,484
11 Apr 23	20.65000 +0.45	20.80	20.10	20.30	37,674
06 Apr 23	20.20000 +1.10	20.25	18.90	19.00	94,108
05 Apr 23	19.10000 +0.00	19.20	18.76	19.16	39,887
04 Apr 23	19.10000 -0.20	19.48	19.02	19.40	12,123
03 Apr 23	19.30000 -0.32	19.74	19.20	19.74	11,986
31 Mar 23	19.62000 -0.06	19.92	19.60	19.74	8,774
30 Mar 23	19.68000 +0.44	19.74	19.30	19.30	16,811
29 Mar 23	19.24000 +0.46	19.28	18.88	18.90	14,847
28 Mar 23	18.78000 +0.04	18.86	18.56	18.74	12,496
27 Mar 23	18.74000 +0.20	18.90	18.40	18.66	24,732
24 Mar 23	18.54000 -0.38	18.82	18.28	18.82	18,357
23 Mar 23	18.92000 +0.50	18.92	18.40	18.42	21,105
22 Mar 23	18.42000 +0.04	18.72	18.34	18.42	12,099
21 Mar 23	18.38000 +0.28	18.68	18.02	18.02	15,087
20 Mar 23	18.10000 +0.34	18.20	17.22	17.54	38,281
17 Mar 23	17.76000 -1.36	19.28	17.30	19.02	162,780
16 Mar 23	19.12000 +0.58	19.14	18.56	18.90	46,527
15 Mar 23	18.54000 -1.12	19.68	18.52	19.68	34,280
14 Mar 23	19.66000 +0.50	19.72	19.20	19.30	24,009
13 Mar 23	19.16000 -0.52	19.60	18.58	19.60	45,458
10 Mar 23	19.68000 -0.24	19.76	19.18	19.76	28,095
09 Mar 23	19.92000 -0.18	20.10	19.74	20.05	18,715
08 Mar 23	20.10000 -0.05	20.35	19.90	20.15	18,004
07 Mar 23	20.15000 +0.00	20.35	20.05	20.10	13,293
06 Mar 23	20.15000 -0.05	20.40	20.05	20.35	12,216
03 Mar 23	20.20000 +0.10	20.30	20.05	20.20	10,703
02 Mar 23	20.10000 +0.00	20.20	19.64	19.84	14,434
01 Mar 23	20.10000 -0.15	20.40	20.00	20.35	10,167
28 Feb 23	20.25000 +0.00	20.65	20.05	20.15	18,312
27 Feb 23	20.25000 +0.10	20.65	20.20	20.30	23,873
24 Feb 23	20.15000 -0.15	20.40	20.00	20.40	23,629
23 Feb 23	20.30000 +0.38	20.45	20.05	20.05	6,703
22 Feb 23	19.92000 -0.28	20.15	19.74	20.15	18,377
21 Feb 23	20.20000 -0.45	20.60	20.10	20.60	17,089
20 Feb 23	20.65000 -0.10	20.80	20.50	20.75	5,412
17 Feb 23	20.75000 +0.25	20.85	20.10	20.60	12,223
16 Feb 23	20.50000 +0.00	20.75	20.30	20.45	12,490
15 Feb 23	20.50000 -0.05	20.70	20.25	20.50	13,157
14 Feb 23	20.55000 +0.00	20.60	20.35	20.60	8,588
13 Feb 23	20.55000 +0.00	20.75	20.40	20.50	4,638
10 Feb 23	20.55000 -0.25	20.90	20.15	20.90	20,639
09 Feb 23	20.80000 -0.05	21.25	20.75	21.00	8,864
08 Feb 23	20.85000 +0.10	21.35	20.55	20.95	37,490
07 Feb 23	20.75000 -0.45	21.30	20.75	21.30	11,721
06 Feb 23	21.20000 +0.10	21.25	20.50	21.00	37,653
03 Feb 23	21.10000 +0.05	21.15	20.65	21.05	23,479
02 Feb 23	21.05000 +0.75	21.30	20.40	20.45	46,092
01 Feb 23	20.30000 -0.10	20.65	20.30	20.45	17,749
31 Jan 23	20.40000 -0.15	20.60	20.30	20.45	9,276
30 Jan 23	20.55000 -0.10	20.65	20.25	20.55	16,248
27 Jan 23	20.65000 +0.50	20.75	20.15	20.15	12,120
26 Jan 23	20.15000 +0.41	20.20	19.76	19.86	14,863
25 Jan 23	19.74000 +0.24	19.84	19.38	19.42	29,529
24 Jan 23	19.50000 -0.50	19.90	19.48	19.90	15,988
23 Jan 23	20.00000 +0.52	20.00	19.56	19.56	23,830
20 Jan 23	19.48000 +0.34	19.74	19.22	19.26	12,251
19 Jan 23	19.14000 -0.54	19.70	18.92	19.70	23,634
18 Jan 23	19.68000 +0.00	19.90	19.54	19.70	11,246
17 Jan 23	19.68000 -0.28	20.00	19.64	19.98	11,477
16 Jan 23	19.96000 +0.20	20.05	19.44	19.78	24,691
13 Jan 23	19.76000 +0.36	20.00	19.34	19.40	25,803
12 Jan 23	19.40000 +0.12	19.50	19.16	19.40	24,337
11 Jan 23	19.28000 -0.22	19.62	19.20	19.50	70,521
10 Jan 23	19.50000 -0.70	20.30	19.50	20.05	21,527
09 Jan 23	20.20000 +0.28	20.30	19.68	19.96	19,621
06 Jan 23	19.92000 +0.54	20.00	19.22	19.26	14,205
05 Jan 23	19.38000 +0.08	19.78	19.00	19.20	12,014
04 Jan 23	19.30000 +0.22	19.38	18.96	19.02	14,658
03 Jan 23	19.08000 +0.34	19.38	18.82	18.82	18,158
02 Jan 23	18.74000 +0.74	18.80	17.98	18.08	19,897
30 Dec 22	18.00000 +0.20	18.04	17.72	17.86	10,065
29 Dec 22	17.80000 +0.62	17.80	17.12	17.38	30,249
28 Dec 22	17.18000 -0.48	17.70	17.18	17.70	17,488
27 Dec 22	17.66000 -0.04	17.84	17.58	17.84	13,856
23 Dec 22	17.70000 +0.10	17.86	17.52	17.64	11,105
22 Dec 22	17.60000 -0.40	18.10	17.50	18.00	12,518
21 Dec 22	18.00000 +0.42	18.10	17.62	17.78	11,934
20 Dec 22	17.58000 -0.60	18.00	17.40	17.98	21,648
19 Dec 22	18.18000 +0.26	18.38	17.84	17.96	26,572
16 Dec 22	17.92000 -0.42	18.62	17.50	18.38	40,304
15 Dec 22	18.34000 -0.62	18.92	18.16	18.92	27,002
14 Dec 22	18.96000 -0.36	19.38	18.90	19.38	8,132
13 Dec 22	19.32000 +0.32	19.64	19.00	19.22	14,484
12 Dec 22	19.00000 -0.66	19.64	18.86	19.54	9,749
09 Dec 22	19.66000 +0.58	19.74	19.04	19.10	25,839
08 Dec 22	19.08000 -0.28	19.36	19.00	19.36	11,412
07 Dec 22	19.36000 -0.18	19.62	19.14	19.42	31,816
06 Dec 22	19.54000 +0.18	19.72	19.28	19.28	12,738
05 Dec 22	19.36000 +0.68	19.54	18.60	18.68	25,859
02 Dec 22	18.68000 +0.28	18.98	18.54	18.60	29,028
01 Dec 22	18.40000 +0.02	19.14	18.28	18.66	17,757
30 Nov 22	18.38000 -0.24	18.62	18.38	18.62	12,787
29 Nov 22	18.62000 -0.08	18.80	18.36	18.70	12,653
28 Nov 22	18.70000 -0.14	18.86	18.60	18.86	9,841
25 Nov 22	18.84000 -0.02	18.84	18.62	18.84	6,838
24 Nov 22	18.86000 +0.52	18.90	18.18	18.20	13,685
23 Nov 22	18.34000 +0.04	18.58	18.04	18.44	11,996
22 Nov 22	18.30000 +0.00	18.48	18.04	18.26	16,292
21 Nov 22	18.30000 -0.32	18.50	18.30	18.50	9,217
18 Nov 22	18.62000 +0.12	18.84	18.48	18.48	8,513
17 Nov 22	18.50000 -0.32	18.80	18.46	18.80	9,211
16 Nov 22	18.82000 -0.74	19.68	18.72	19.68	14,202
15 Nov 22	19.56000 -0.26	19.98	19.40	19.98	12,185
14 Nov 22	19.82000 -0.08	20.15	19.48	19.88	23,573
11 Nov 22	19.90000 +0.64	19.90	19.20	19.20	24,313
10 Nov 22	19.26000 +0.60	19.30	18.48	18.48	10,032
09 Nov 22	18.66000 -0.06	18.74	18.46	18.54	9,186
08 Nov 22	18.72000 +0.56	18.72	18.00	18.30	18,216
07 Nov 22	18.16000 +0.28	18.50	17.84	17.96	31,738
04 Nov 22	17.88000 +0.20	18.16	17.62	17.76	20,116
03 Nov 22	17.68000 -0.04	17.96	17.38	17.96	10,544
02 Nov 22	17.72000 -0.32	18.02	17.62	18.02	45,112
01 Nov 22	18.04000 +0.24	18.32	17.90	18.00	17,885
31 Oct 22	17.80000 -0.40	18.28	17.74	18.28	15,960
28 Oct 22	18.20000 +0.02	18.52	17.70	18.04	34,428
27 Oct 22	18.18000 +0.20	18.20	17.74	17.86	23,711
26 Oct 22	17.98000 +0.10	18.10	17.70	17.80	14,044
25 Oct 22	17.88000 +0.42	17.88	17.16	17.32	23,908
24 Oct 22	17.46000 +0.20	17.52	17.02	17.30	16,981
21 Oct 22	17.26000 -0.14	17.62	17.12	17.50	19,995
20 Oct 22	17.40000 +0.20	17.76	16.84	17.12	14,964
19 Oct 22	17.20000 +0.44	17.28	16.68	16.88	26,977
18 Oct 22	16.76000 +0.18	17.34	16.74	16.84	27,411
17 Oct 22	16.58000 +0.22	17.16	16.20	16.48	40,634
14 Oct 22	16.36000 +0.02	16.76	16.24	16.54	11,199
13 Oct 22	16.34000 +0.34	16.50	15.68	15.90	22,182
12 Oct 22	16.00000 +0.08	16.14	15.66	15.84	16,640
11 Oct 22	15.92000 -0.06	15.96	15.64	15.90	13,144
10 Oct 22	15.98000 +0.30	16.26	15.48	15.62	31,117
07 Oct 22	15.68000 +0.14	15.94	15.38	15.48	14,957
06 Oct 22	15.54000 +0.36	15.86	15.20	15.36	9,574
05 Oct 22	15.18000 -0.42	15.92	15.14	15.50	21,354
04 Oct 22	15.60000 +0.66	15.64	14.90	15.00	18,148
03 Oct 22	14.94000 +0.06	15.00	14.28	14.98	14,371
30 Sep 22	14.88000 +0.30	15.00	14.70	14.70	22,603
29 Sep 22	14.58000 -0.60	15.08	14.40	15.08	36,291
28 Sep 22	15.18000 -0.26	15.30	14.74	15.30	31,569
27 Sep 22	15.44000 +0.44	15.54	15.14	15.16	17,398
26 Sep 22	15.00000 -0.28	15.42	14.74	15.20	30,990
23 Sep 22	15.28000 +0.30	15.42	14.40	15.06	38,519
22 Sep 22	14.98000 -0.72	15.70	14.80	15.60	46,936
21 Sep 22	15.70000 +0.00	15.76	14.94	15.68	35,911
20 Sep 22	15.70000 +0.12	15.84	15.60	15.60	17,625
19 Sep 22	15.58000 +0.02	15.72	15.16	15.40	10,276
16 Sep 22	15.56000 -0.08	15.74	15.10	15.64	28,601
15 Sep 22	15.64000 +0.16	15.76	15.46	15.64	17,108
14 Sep 22	15.48000 -0.32	15.80	15.42	15.72	19,142
13 Sep 22	15.80000 -0.52	16.44	15.70	16.30	24,251
12 Sep 22	16.32000 -0.16	16.56	16.20	16.48	20,451
09 Sep 22	16.48000 +0.44	16.56	15.92	15.92	11,978
08 Sep 22	16.04000 -0.08	16.20	15.56	16.18	14,690
07 Sep 22	16.12000 +0.48	16.16	15.64	15.74	14,166
06 Sep 22	15.64000 -0.50	16.28	15.62	16.18	13,222
05 Sep 22	16.14000 -0.14	16.46	15.66	16.04	28,049
02 Sep 22	16.28000 +0.88	16.40	15.60	15.60	17,635
01 Sep 22	15.40000 -0.70	16.02	15.32	16.02	19,794
31 Aug 22	16.10000 -0.10	16.34	16.02	16.34	7,592
30 Aug 22	16.20000 +0.00	16.66	16.00	16.40	23,895
29 Aug 22	16.20000 -0.06	16.34	15.88	16.02	16,329
26 Aug 22	16.26000 -0.26	16.84	16.20	16.68	18,528
25 Aug 22	16.52000 -0.06	16.80	16.44	16.70	7,350
24 Aug 22	16.58000 +0.30	16.64	16.02	16.34	15,625
23 Aug 22	16.28000 -0.12	16.60	16.20	16.22	17,997
22 Aug 22	16.40000 -0.72	17.22	16.24	17.02	25,620
19 Aug 22	17.12000 -0.54	17.64	17.02	17.64	9,962
18 Aug 22	17.66000 -0.26	18.06	17.50	18.06	10,379
17 Aug 22	17.92000 -0.54	18.64	17.84	18.60	12,023
16 Aug 22	18.46000 -0.20	18.88	18.40	18.68	16,154
15 Aug 22	18.66000 -0.60	19.26	18.66	19.26	8,190
12 Aug 22	19.26000 +0.52	19.36	18.56	18.56	11,615
11 Aug 22	18.74000 +0.44	18.74	18.00	18.24	23,590
10 Aug 22	18.30000 +0.84	18.42	17.16	17.40	32,498
09 Aug 22	17.46000 -0.62	17.88	17.32	17.88	11,548
08 Aug 22	18.08000 +0.12	18.26	17.86	18.12	15,673
05 Aug 22	17.96000 -0.20	18.30	17.70	18.30	15,665
04 Aug 22	18.16000 -0.04	18.28	17.92	18.16	28,404
03 Aug 22	18.20000 +0.36	18.22	17.74	17.80	15,981
02 Aug 22	17.84000 +0.40	17.84	17.06	17.40	25,996
01 Aug 22	17.44000 -0.30	17.74	17.30	17.56	24,407
29 Jul 22	17.74000 +0.68	17.86	17.22	17.22	19,468
28 Jul 22	17.06000 +0.28	17.28	16.80	16.80	20,140
27 Jul 22	16.78000 +0.18	16.86	16.62	16.76	7,169
26 Jul 22	16.60000 -0.44	17.08	16.52	17.08	21,695
25 Jul 22	17.04000 +0.04	17.30	16.82	17.08	17,053
22 Jul 22	17.00000 +0.40	17.28	16.58	16.60	33,263
21 Jul 22	16.60000 +0.34	16.64	16.10	16.38	35,996
20 Jul 22	16.26000 +0.12	16.56	16.00	16.40	27,349
19 Jul 22	16.14000 +0.42	16.38	15.66	15.66	25,134
18 Jul 22	15.72000 +0.60	15.82	15.08	15.08	35,633
15 Jul 22	15.12000 +0.66	15.36	14.50	14.66	11,227
14 Jul 22	14.46000 -0.42	14.88	14.42	14.88	21,109
13 Jul 22	14.88000 -0.24	15.18	14.70	15.18	32,981
12 Jul 22	15.12000 -0.52	15.32	14.72	15.32	27,483
11 Jul 22	15.64000 -0.14	15.98	15.36	15.50	33,908
08 Jul 22	15.78000 +0.50	15.94	15.22	15.30	27,205
07 Jul 22	15.28000 +0.56	15.40	14.88	14.98	28,992
06 Jul 22	14.72000 +0.06	15.22	14.60	15.14	32,321
05 Jul 22	14.66000 -0.98	15.92	14.40	15.78	87,882
04 Jul 22	15.64000 -0.76	16.34	15.34	16.34	64,890
01 Jul 22	16.40000 -0.08	16.78	16.20	16.44	46,463
30 Jun 22	16.48000 -0.74	17.02	15.92	17.02	70,995
29 Jun 22	17.22000 -1.48	18.40	17.14	18.26	78,013
28 Jun 22	18.70000 -0.22	19.52	18.70	19.10	11,366
27 Jun 22	18.92000 +0.66	19.18	18.22	18.22	58,381
24 Jun 22	18.26000 +0.36	18.34	17.78	18.10	24,502
23 Jun 22	17.90000 -0.66	18.46	17.90	18.44	33,646
22 Jun 22	18.56000 -0.32	18.80	18.02	18.76	38,826
21 Jun 22	18.88000 +0.18	19.10	18.56	18.56	14,255
20 Jun 22	18.70000 +0.74	18.80	18.08	18.26	29,068
17 Jun 22	17.96000 +0.06	18.42	17.72	17.90	27,092
16 Jun 22	17.90000 -1.02	18.98	17.80	18.98	41,762
15 Jun 22	18.92000 -0.04	19.10	18.64	19.10	42,269
14 Jun 22	18.96000 -0.74	19.68	18.64	19.58	85,276
13 Jun 22	19.70000 -0.90	20.05	19.38	20.05	74,263
10 Jun 22	20.60000 +0.10	20.70	20.20	20.65	26,677
09 Jun 22	20.50000 -0.60	21.10	20.30	21.10	23,206
08 Jun 22	21.10000 -0.55	21.60	21.05	21.60	10,493
07 Jun 22	21.65000 -0.60	22.30	21.65	22.10	20,068
06 Jun 22	22.25000 +0.10	22.55	22.00	22.20	8,813
03 Jun 22	22.15000 -0.40	22.65	22.05	22.45	22,601
02 Jun 22	22.55000 +0.45	22.60	22.00	22.10	33,025
01 Jun 22	22.10000 +0.15	22.10	21.65	22.00	27,877
31 May 22	21.95000 +0.45	22.00	21.25	21.35	48,258
30 May 22	21.50000 +0.25	21.60	21.15	21.25	23,823
27 May 22	21.25000 +0.65	21.30	20.45	20.50	24,452
26 May 22	20.60000 +0.35	20.60	20.30	20.35	24,790
25 May 22	20.25000 +0.05	20.40	20.00	20.20	8,875
24 May 22	20.20000 -0.05	20.30	19.90	20.15	24,204
23 May 22	20.25000 +0.49	20.45	19.90	19.98	23,802
20 May 22	19.76000 +0.04	20.35	19.76	19.94	31,938
19 May 22	19.72000 -0.22	19.86	19.14	19.86	45,963
18 May 22	19.94000 -1.21	20.45	19.74	19.90	69,288
17 May 22	21.15000 -0.35	21.75	21.15	21.60	68,679
16 May 22	21.50000 +0.10	21.85	21.40	21.85	43,294
13 May 22	21.40000 +0.60	21.90	21.05	21.05	43,573
12 May 22	20.80000 -0.35	21.00	20.10	20.85	49,573
11 May 22	21.15000 +0.95	21.15	19.98	20.35	47,906
10 May 22	20.20000 +0.00	20.75	19.68	20.70	84,859
09 May 22	20.20000 -0.55	20.90	20.15	20.85	36,938
06 May 22	20.75000 -0.55	21.40	20.70	21.40	43,260
05 May 22	21.30000 -0.10	22.20	21.20	21.75	41,895
04 May 22	21.40000 +0.30	21.70	20.95	21.30	32,447
03 May 22	21.10000 +0.05	21.65	21.00	21.30	26,135
02 May 22	21.05000 -0.85	21.75	20.85	21.70	42,727
29 Apr 22	21.90000 +0.80	21.95	21.50	21.50	64,859
28 Apr 22	21.10000 -0.50	21.80	21.00	21.70	39,371
27 Apr 22	21.60000 -0.60	22.35	21.55	22.35	51,812
26 Apr 22	22.20000 +0.25	23.35	21.85	22.05	134,916
25 Apr 22	21.95000 -0.95	22.85	21.85	22.65	52,950
22 Apr 22	22.90000 -0.30	23.15	22.60	22.80	54,194
21 Apr 22	23.20000 +0.25	23.75	23.20	23.25	51,659
20 Apr 22	22.95000 +0.30	23.50	22.75	22.75	53,733
19 Apr 22	22.65000 +0.20	22.80	22.00	22.60	45,861
14 Apr 22	22.45000 +0.00	22.65	22.15	22.45	27,122
13 Apr 22	22.45000 +0.10	22.50	21.95	22.40	58,405
12 Apr 22	22.35000 +0.60	22.75	21.55	21.85	81,659
11 Apr 22	21.75000 -0.10	22.05	21.45	21.90	30,709
08 Apr 22	21.85000 +0.50	22.15	21.55	21.75	58,857
07 Apr 22	21.35000 -0.45	22.35	21.35	21.70	101,258
06 Apr 22	21.80000 -0.55	22.45	21.45	22.45	31,630
05 Apr 22	22.35000 -0.20	23.00	22.25	22.50	29,527
04 Apr 22	22.55000 +0.35	22.65	21.90	22.35	17,314
01 Apr 22	22.20000 -0.15	22.60	22.20	22.55	13,779
31 Mar 22	22.35000 -0.35	23.15	22.25	22.75	26,268
30 Mar 22	22.70000 -0.35	23.10	22.55	22.95	24,427
29 Mar 22	23.05000 +0.40	23.10	22.60	22.80	29,378
28 Mar 22	22.65000 +0.45	23.00	22.30	22.30	28,474
25 Mar 22	22.20000 -0.20	22.65	22.05	22.60	14,673
24 Mar 22	22.40000 -0.20	22.70	22.25	22.70	19,798
23 Mar 22	22.60000 -0.15	23.10	22.40	22.95	25,189
22 Mar 22	22.75000 +0.25	22.85	22.50	22.60	23,789
21 Mar 22	22.50000 -0.60	23.05	22.30	22.85	27,691
18 Mar 22	23.10000 +0.95	23.10	21.85	22.05	94,702
17 Mar 22	22.15000 +0.20	22.15	21.70	21.90	25,723
16 Mar 22	21.95000 +1.25	22.00	21.30	21.45	24,923
15 Mar 22	20.70000 -0.85	21.45	20.35	21.45	43,044
14 Mar 22	21.55000 +0.50	21.70	21.10	21.10	55,034
11 Mar 22	21.05000 +0.85	21.60	20.50	20.50	53,998
10 Mar 22	20.20000 -0.65	20.80	20.00	20.80	32,674
09 Mar 22	20.85000 +1.69	20.85	19.78	20.15	46,357
08 Mar 22	19.16000 +1.06	19.40	18.00	18.12	47,921
07 Mar 22	18.10000 -1.16	18.94	16.94	17.90	140,118
04 Mar 22	19.26000 -0.72	20.05	19.26	19.70	51,776
03 Mar 22	19.98000 -0.37	20.90	19.98	20.50	35,581
02 Mar 22	20.35000 -0.10	20.65	19.92	20.30	48,437
01 Mar 22	20.45000 -1.05	21.70	20.35	21.60	35,110
28 Feb 22	21.50000 +0.00	21.60	20.65	21.10	49,040
25 Feb 22	21.50000 +1.05	21.65	20.35	20.95	47,220
24 Feb 22	20.45000 +0.00	20.60	19.36	19.94	71,185
23 Feb 22	20.45000 -0.05	21.05	20.40	20.40	24,814
22 Feb 22	20.50000 -0.15	20.80	19.22	19.80	95,952
21 Feb 22	20.65000 -0.55	21.35	20.30	21.30	41,865
18 Feb 22	21.20000 -0.80	21.90	21.15	21.90	38,436
17 Feb 22	22.00000 -0.30	22.60	21.90	22.30	28,261
16 Feb 22	22.30000 -0.15	22.55	22.05	22.50	23,416
15 Feb 22	22.45000 +1.25	22.55	21.20	21.20	43,446
14 Feb 22	21.20000 -1.20	21.75	20.40	21.75	101,977
11 Feb 22	22.40000 -0.20	22.55	22.15	22.30	26,549
10 Feb 22	22.60000 -0.10	22.80	22.15	22.65	24,722
09 Feb 22	22.70000 +0.60	22.80	22.30	22.30	32,199
08 Feb 22	22.10000 -0.10	22.25	21.70	22.25	34,834
07 Feb 22	22.20000 +0.40	22.35	21.75	22.20	18,464
04 Feb 22	21.80000 -0.15	22.10	21.70	22.10	31,536
03 Feb 22	21.95000 -0.20	22.20	21.70	22.20	46,380
02 Feb 22	22.15000 -0.30	22.80	22.00	22.60	45,948
01 Feb 22	22.45000 +0.50	22.55	22.05	22.25	46,352
31 Jan 22	21.95000 +0.55	22.30	21.55	21.60	33,425
28 Jan 22	21.40000 -0.55	21.95	21.15	21.80	27,533
27 Jan 22	21.95000 +0.20	22.15	21.25	21.80	34,472
26 Jan 22	21.75000 +0.80	22.15	21.15	21.35	40,092
25 Jan 22	20.95000 +0.45	21.10	20.45	20.85	60,474
24 Jan 22	20.50000 -1.70	22.05	20.20	22.05	143,218
21 Jan 22	22.20000 -1.00	22.95	22.20	22.95	40,877
20 Jan 22	23.20000 +0.55	23.30	22.35	22.60	35,268
19 Jan 22	22.65000 -0.50	23.05	22.45	23.05	32,213
18 Jan 22	23.15000 -0.55	23.80	23.10	23.80	26,480
17 Jan 22	23.70000 +0.15	23.90	23.50	23.75	19,050
14 Jan 22	23.55000 -0.50	24.10	23.55	23.90	28,455
13 Jan 22	24.05000 -0.30	24.60	23.95	24.40	25,546
12 Jan 22	24.35000 +1.10	24.35	23.40	23.50	59,979
11 Jan 22	23.25000 +0.35	23.30	22.75	23.20	29,888
10 Jan 22	22.90000 -0.05	23.75	22.60	23.10	60,993
07 Jan 22	22.95000 -0.20	23.30	22.70	23.30	36,281
06 Jan 22	23.15000 -0.60	23.70	22.85	23.70	39,273
05 Jan 22	23.75000 +0.65	23.90	23.20	23.35	48,173
04 Jan 22	23.10000 +0.00	23.65	23.00	23.20	38,121
03 Jan 22	23.10000 +0.35	23.25	22.80	22.85	20,094
30 Dec 21	22.75000 -0.15	23.00	22.50	22.95	32,463
29 Dec 21	22.90000 +0.05	22.95	22.55	22.80	41,950
28 Dec 21	22.85000 -0.45	23.35	22.40	23.35	24,452
27 Dec 21	23.30000 +0.85	23.30	22.45	22.50	25,535
23 Dec 21	22.45000 -0.75	23.10	22.20	23.10	27,843
22 Dec 21	23.20000 +0.90	23.20	22.30	22.30	42,209
21 Dec 21	22.30000 +0.80	22.40	21.55	21.60	26,192
20 Dec 21	21.50000 -0.45	21.70	21.20	21.35	36,545
17 Dec 21	21.95000 +0.15	21.95	21.45	21.95	39,892
16 Dec 21	21.80000 +0.15	22.30	21.75	21.75	34,062
15 Dec 21	21.65000 -0.25	22.00	21.55	21.95	34,201
14 Dec 21	21.90000 -0.60	22.40	21.90	22.30	32,927
13 Dec 21	22.50000 +0.00	22.90	22.35	22.70	24,961
10 Dec 21	22.50000 -0.20	22.60	22.45	22.55	13,995
09 Dec 21	22.70000 -0.45	23.50	22.65	23.20	19,466
08 Dec 21	23.15000 +0.70	23.45	22.40	22.45	55,786
07 Dec 21	22.45000 +1.15	22.60	21.30	21.30	41,117
06 Dec 21	21.30000 +0.00	21.40	21.10	21.40	27,740
03 Dec 21	21.30000 -0.45	22.25	21.15	22.00	35,171
02 Dec 21	21.75000 -0.65	22.30	21.50	22.25	45,524
01 Dec 21	22.40000 +0.90	22.45	21.55	21.70	19,708
30 Nov 21	21.50000 -0.05	21.90	21.15	21.50	61,232
29 Nov 21	21.55000 +0.60	22.10	21.15	21.25	51,186
26 Nov 21	20.95000 -1.25	21.75	20.75	21.55	82,971
25 Nov 21	22.20000 +0.25	22.65	21.90	22.00	49,996
24 Nov 21	21.95000 -0.05	22.20	21.90	22.15	49,350
23 Nov 21	22.00000 -0.50	22.45	21.75	22.40	47,367
22 Nov 21	22.50000 -0.25	23.30	22.50	22.95	35,982
19 Nov 21	22.75000 -0.55	23.40	22.65	23.35	42,904
18 Nov 21	23.30000 -0.75	24.25	23.20	24.15	33,168
17 Nov 21	24.05000 -0.10	24.65	23.90	24.45	44,197
16 Nov 21	24.15000 -0.45	24.75	24.15	24.70	23,876
15 Nov 21	24.60000 +0.25	24.75	24.20	24.40	39,385
12 Nov 21	24.35000 -0.15	24.65	24.00	24.65	37,180
11 Nov 21	24.50000 +0.40	24.85	24.05	24.10	58,317
10 Nov 21	24.10000 +0.10	24.25	23.80	24.05	38,077
09 Nov 21	24.00000 +0.20	24.65	24.00	24.00	80,785
08 Nov 21	23.80000 +0.05	23.95	23.60	23.80	26,218
05 Nov 21	23.75000 +0.25	23.90	23.45	23.45	25,616
04 Nov 21	23.50000 -0.30	24.05	23.30	24.00	126,282
03 Nov 21	23.80000 +0.05	24.10	23.60	23.85	26,778
02 Nov 21	23.75000 -0.15	24.00	23.55	23.95	54,025
01 Nov 21	23.90000 +0.60	23.95	23.40	23.40	28,939
29 Oct 21	23.30000 -0.05	23.60	23.20	23.45	21,826
28 Oct 21	23.35000 +0.00	23.55	23.05	23.45	47,032
27 Oct 21	23.35000 -0.55	24.15	23.35	24.00	48,519
26 Oct 21	23.90000 +0.60	23.90	23.30	23.35	48,056
25 Oct 21	23.30000 +0.75	23.60	22.65	22.70	68,514
22 Oct 21	22.55000 -0.45	23.25	22.45	23.25	92,249
21 Oct 21	23.00000 +0.40	23.45	22.15	22.35	98,038
20 Oct 21	22.60000 -0.30	23.00	22.05	22.75	152,542
19 Oct 21	22.90000 +0.00	23.00	22.50	22.75	90,877
18 Oct 21	22.90000 +0.05	23.10	22.30	22.75	76,978
15 Oct 21	22.85000 -2.00	24.20	22.80	24.20	134,152
14 Oct 21	24.85000 +1.25	24.90	23.90	23.95	86,646
13 Oct 21	23.60000 -0.50	24.40	23.40	23.90	66,004
12 Oct 21	24.10000 +2.25	24.10	21.75	21.75	103,931
11 Oct 21	21.85000 +0.25	22.05	21.05	21.45	157,018
08 Oct 21	21.60000 -0.30	22.20	21.30	22.00	97,489
07 Oct 21	21.90000 +0.30	21.90	21.35	21.85	78,223
06 Oct 21	21.60000 -0.60	22.00	21.35	22.00	99,725
05 Oct 21	22.20000 +0.30	22.40	21.65	22.05	91,465
04 Oct 21	21.90000 -0.55	22.60	21.60	22.50	121,120
01 Oct 21	22.45000 -1.45	23.70	21.60	23.70	113,609
30 Sep 21	23.90000 +0.01	24.55	23.85	24.10	83,861
29 Sep 21	23.88750 -1.32	25.25	23.46	24.08	107,530
28 Sep 21	25.20670 -0.47	25.87	25.02	25.77	38,522
27 Sep 21	25.67790 -0.05	26.01	25.58	25.91	19,824
24 Sep 21	25.72500 -0.52	26.34	25.73	26.24	22,885
23 Sep 21	26.24330 -0.14	26.71	26.05	26.38	20,661
22 Sep 21	26.38460 +0.90	26.62	25.58	25.58	28,048
21 Sep 21	25.48940 -0.09	26.38	25.35	25.87	25,817
20 Sep 21	25.58370 -1.70	26.81	25.21	26.81	52,430
17 Sep 21	27.27980 +0.99	27.42	26.71	26.71	41,494
16 Sep 21	26.29040 +0.75	26.86	25.73	25.87	25,115
15 Sep 21	25.53650 -0.19	26.15	25.35	26.05	36,774
14 Sep 21	25.72500 -1.51	27.19	25.73	27.19	31,507
13 Sep 21	27.23270 -0.85	28.03	27.19	28.03	30,139
10 Sep 21	28.08080 -0.14	28.27	27.37	28.27	22,025
09 Sep 21	28.22210 +1.08	28.22	26.57	26.95	61,916
08 Sep 21	27.13850 +0.52	27.80	26.86	26.90	54,241
07 Sep 21	26.62020 +1.93	26.86	25.63	26.48	93,553
06 Sep 21	24.68850 +0.57	24.78	24.17	24.17	19,238
03 Sep 21	24.12310 -0.09	24.50	24.12	24.22	2,551
02 Sep 21	24.21730 -0.09	24.50	24.08	24.26	4,138
01 Sep 21	24.31150 +0.09	24.55	24.22	24.45	8,597
31 Aug 21	24.21730 -0.57	24.74	24.12	24.59	9,653
30 Aug 21	24.78270 -0.28	25.40	24.59	25.40	11,088
27 Aug 21	25.06540 +0.09	25.44	24.92	25.21	9,668
26 Aug 21	24.97120 -0.75	25.73	24.74	25.73	12,970
25 Aug 21	25.72500 +0.47	25.73	24.69	25.07	26,553
24 Aug 21	25.25390 +0.05	25.25	24.83	24.88	12,168
23 Aug 21	25.20670 +0.66	25.40	24.83	24.83	13,742
20 Aug 21	24.54710 -0.42	25.02	24.17	24.83	15,691
19 Aug 21	24.97120 -0.57	25.58	24.12	25.58	41,132
18 Aug 21	25.53650 +0.47	25.54	24.88	25.07	19,234
17 Aug 21	25.06540 +0.05	25.44	24.50	24.92	24,928
16 Aug 21	25.01830 +0.33	25.35	24.50	24.78	34,476
13 Aug 21	24.68850 +1.04	24.83	23.51	23.56	29,144
12 Aug 21	23.65190 -0.19	23.89	23.56	23.84	9,378
11 Aug 21	23.84040 +0.42	23.84	23.13	23.46	14,768
10 Aug 21	23.41640 +0.61	23.42	22.71	22.80	17,063
09 Aug 21	22.80390 +0.14	22.90	22.62	22.85	14,552
06 Aug 21	22.66250 -0.19	22.99	22.62	22.85	5,594
05 Aug 21	22.85100 +0.14	22.99	22.57	22.62	13,474
04 Aug 21	22.70960 +0.75	22.71	21.96	21.96	11,714
03 Aug 21	21.95580 -0.61	22.80	21.81	22.47	31,691
02 Aug 21	22.56830 +0.71	22.62	21.96	22.05	24,852
30 Jul 21	21.86150 -0.05	21.96	21.34	21.72	16,603
29 Jul 21	21.90870 +0.28	22.05	21.63	21.63	5,497
28 Jul 21	21.62600 +0.09	22.05	21.34	21.34	10,730
27 Jul 21	21.53170 -0.38	21.96	21.34	21.96	20,877
26 Jul 21	21.90870 -0.38	22.19	21.67	22.14	9,260
23 Jul 21	22.28560 +0.47	22.47	21.63	21.86	40,920
22 Jul 21	21.81440 +0.28	22.00	21.58	21.58	7,366
21 Jul 21	21.53170 +0.99	21.86	20.64	20.78	24,637
20 Jul 21	20.54230 -0.05	20.87	20.54	20.73	8,410
19 Jul 21	20.58940 -0.52	21.20	20.35	21.15	38,241
16 Jul 21	21.10770 +0.24	21.34	20.83	21.06	21,044
15 Jul 21	20.87210 -0.71	21.34	20.73	20.78	19,291
14 Jul 21	21.57890 -0.38	22.05	21.58	22.05	4,159
13 Jul 21	21.95580 -0.05	22.05	21.63	21.86	10,700
12 Jul 21	22.00290 +0.38	22.05	21.48	21.63	16,116
09 Jul 21	21.62600 +0.85	21.77	20.31	20.73	26,591
08 Jul 21	20.77790 -0.85	21.67	20.78	21.67	17,056
07 Jul 21	21.62600 +0.38	21.81	21.39	21.48	13,297
06 Jul 21	21.24900 -0.75	22.00	21.25	22.00	16,774
05 Jul 21	22.00290 +1.27	22.00	20.97	21.01	24,098
02 Jul 21	20.73080 +0.61	20.73	20.31	20.45	54,075
01 Jul 21	20.11830 +0.61	20.40	19.79	19.84	20,885
30 Jun 21	19.50580 +0.09	19.84	19.32	19.32	26,162
29 Jun 21	19.41150 +0.09	19.79	19.22	19.36	12,577
28 Jun 21	19.31730 -0.05	19.55	19.32	19.55	4,844
25 Jun 21	19.36440 +0.05	19.46	19.27	19.36	7,927
24 Jun 21	19.31730 -0.05	19.51	19.22	19.41	6,810
23 Jun 21	19.36440 -0.38	19.79	19.18	19.79	10,649
22 Jun 21	19.74140 +0.38	19.74	19.08	19.08	15,630
21 Jun 21	19.36440 -0.61	19.79	19.13	19.60	36,519
18 Jun 21	19.97690 -0.05	20.26	19.74	20.02	34,098
17 Jun 21	20.02400 -0.90	20.92	19.08	20.78	68,403
16 Jun 21	20.91920 -0.05	21.11	20.78	20.78	14,200
15 Jun 21	20.96640 +0.19	21.15	20.78	20.97	9,214
14 Jun 21	20.77790 -0.66	21.48	20.78	21.34	9,671
11 Jun 21	21.43750 +0.80	21.48	20.73	20.92	15,039
10 Jun 21	20.63650 -0.66	21.53	20.59	21.48	21,299
09 Jun 21	21.29620 +0.19	21.48	20.92	21.11	12,800
08 Jun 21	21.10770 -0.61	21.67	20.97	21.67	36,905
07 Jun 21	21.72020 -0.66	22.29	21.72	22.19	15,386
04 Jun 21	22.37980 +0.33	22.95	22.14	22.24	20,632
03 Jun 21	22.05000 -0.38	22.62	21.91	22.62	8,992
02 Jun 21	22.42690 -0.42	23.04	22.43	23.04	10,219
01 Jun 21	22.85100 +0.90	22.85	22.14	22.14	23,342
31 May 21	21.95580 +0.33	22.10	21.48	21.67	16,919
28 May 21	21.62600 +0.52	21.63	21.01	21.01	25,689
27 May 21	21.10770 -0.71	21.81	20.07	21.77	82,740
26 May 21	21.81440 -0.47	22.47	21.58	22.29	27,109
25 May 21	22.28560 -0.66	22.90	22.05	22.90	28,830
21 May 21	22.94520 -1.60	23.37	22.71	23.09	35,120
20 May 21	24.54710 +0.90	24.55	23.65	23.89	74,041
19 May 21	23.65190 +0.05	23.79	23.23	23.56	34,133
18 May 21	23.60480 +0.33	23.60	23.18	23.37	34,194
17 May 21	23.27500 +0.66	23.46	22.62	22.80	31,869
14 May 21	22.61540 +0.38	22.71	22.10	22.24	28,493
13 May 21	22.23850 -0.42	22.57	21.72	22.43	39,314
12 May 21	22.66250 +0.14	22.71	22.43	22.43	18,154
11 May 21	22.52120 -0.57	23.09	22.14	23.04	44,949
10 May 21	23.08650 +0.09	23.51	23.04	23.37	16,757
07 May 21	22.99230 +0.14	23.18	22.76	23.18	15,711
06 May 21	22.85100 +0.00	23.09	22.71	22.99	20,780
05 May 21	22.85100 +0.61	22.85	22.29	22.43	19,789
04 May 21	22.23850 -0.71	23.23	22.19	23.09	25,869
03 May 21	22.94520 +0.24	23.13	22.80	23.13	27,192
30 Apr 21	22.70960 -0.24	22.85	22.57	22.85	14,035
29 Apr 21	22.94520 +0.33	22.99	22.52	22.76	27,657
28 Apr 21	22.61540 -0.33	23.09	22.52	23.09	10,139
27 Apr 21	22.94520 -0.05	23.18	22.80	22.99	15,599
26 Apr 21	22.99230 +0.80	23.09	22.33	22.43	28,140
23 Apr 21	22.19140 -0.14	22.52	21.81	22.52	32,695
22 Apr 21	22.33270 +0.66	22.33	21.67	21.72	36,410
21 Apr 21	21.67310 +0.28	21.81	21.20	21.34	31,288
20 Apr 21	21.39040 -0.05	21.58	21.20	21.44	30,040
19 Apr 21	21.43750 +0.14	21.72	21.30	21.58	20,873
16 Apr 21	21.29620 -0.05	21.39	21.15	21.20	16,433
15 Apr 21	21.34330 +0.09	21.58	21.20	21.44	10,070
14 Apr 21	21.24900 -0.61	21.91	21.25	21.86	24,919
13 Apr 21	21.86150 -0.09	22.14	21.81	22.14	14,545
12 Apr 21	21.95580 +0.47	22.14	21.58	21.58	36,800
09 Apr 21	21.48460 -0.24	21.96	21.25	21.58	54,242
08 Apr 21	21.72020 +1.23	21.81	20.73	20.73	52,153
07 Apr 21	20.49520 +0.66	20.50	19.69	19.84	46,536
06 Apr 21	19.83560 +0.71	19.98	19.32	19.46	54,003
01 Apr 21	19.12890 +0.24	19.27	18.75	18.99	48,623
31 Mar 21	18.89330 -0.09	19.13	18.77	18.77	21,016
30 Mar 21	18.98750 +0.09	18.99	18.85	18.85	12,820
29 Mar 21	18.89330 +0.20	19.18	18.79	19.03	37,900
26 Mar 21	18.69540 +0.28	18.85	18.45	18.45	16,927
25 Mar 21	18.41270 -0.28	18.81	18.39	18.66	19,066
24 Mar 21	18.69540 -0.15	18.89	18.62	18.75	21,282
23 Mar 21	18.84620 -0.57	19.41	18.75	19.41	41,565
22 Mar 21	19.41150 +0.19	19.55	18.99	18.99	35,757
19 Mar 21	19.22310 -0.14	19.32	18.85	19.27	94,139
18 Mar 21	19.36440 +0.24	19.69	18.94	18.94	26,053
17 Mar 21	19.12890 +0.64	19.13	18.53	18.66	43,178
16 Mar 21	18.48810 +0.23	18.56	18.15	18.38	19,475
15 Mar 21	18.26190 -0.11	18.54	18.07	18.54	36,670
12 Mar 21	18.37500 -0.08	18.66	17.96	18.41	108,136
11 Mar 21	18.45040 -0.06	18.99	18.19	18.56	67,316
10 Mar 21	18.50690 +0.83	18.51	17.64	17.72	57,215
09 Mar 21	17.67770 +0.90	17.68	16.75	16.85	35,827
08 Mar 21	16.77310 +0.19	17.02	16.66	16.94	22,123
05 Mar 21	16.58460 -0.38	17.19	16.49	16.98	50,667
04 Mar 21	16.96150 +0.57	17.15	16.32	16.32	47,958
03 Mar 21	16.39620 +0.34	17.02	16.11	16.66	40,396
02 Mar 21	16.05690 -0.68	16.77	16.06	16.58	16,632
01 Mar 21	16.73540 +0.94	16.74	15.93	16.11	16,259
26 Feb 21	15.79310 -0.51	16.11	15.79	16.08	14,562
25 Feb 21	16.30190 +0.04	16.77	16.17	16.25	29,730
24 Feb 21	16.26420 +0.53	16.38	15.87	15.87	20,998
23 Feb 21	15.73650 -1.02	16.87	14.23	16.70	142,540
22 Feb 21	16.75420 -0.25	17.07	16.68	17.02	21,701
19 Feb 21	16.99920 +0.30	17.00	16.72	16.85	18,435
18 Feb 21	16.69770 -0.30	17.19	16.70	16.96	25,190
17 Feb 21	16.99920 -0.55	17.60	17.00	17.60	24,358
16 Feb 21	17.54580 +0.11	17.68	17.36	17.36	22,486
15 Feb 21	17.43270 +0.19	17.51	17.07	17.24	39,873
12 Feb 21	17.24420 +0.09	17.24	16.94	17.15	33,199
11 Feb 21	17.15000 +0.09	17.19	17.02	17.19	11,497
10 Feb 21	17.05580 +0.13	17.53	16.85	17.23	35,823
09 Feb 21	16.92390 -0.41	17.34	16.74	17.34	35,049
08 Feb 21	17.33850 +0.41	17.34	16.85	16.96	25,010
05 Feb 21	16.92390 +0.25	16.92	16.53	16.58	21,058
04 Feb 21	16.67890 -0.06	16.91	16.64	16.89	15,857
03 Feb 21	16.73540 +0.28	17.04	16.47	16.49	22,513
02 Feb 21	16.45270 +0.81	16.53	15.62	15.68	53,244
01 Feb 21	15.64230 +0.09	15.64	15.25	15.49	16,466
29 Jan 21	15.54810 +0.58	15.55	14.64	14.98	50,100
28 Jan 21	14.96390 +0.30	14.96	14.17	14.62	32,936
27 Jan 21	14.66230 -0.41	15.08	14.64	15.08	19,726
26 Jan 21	15.07690 +0.13	15.15	14.91	14.91	15,772
25 Jan 21	14.94500 -0.17	15.10	14.87	15.08	16,477
22 Jan 21	15.11460 +0.04	15.17	14.98	15.08	25,637
21 Jan 21	15.07690 -0.13	15.25	15.08	15.11	7,101
20 Jan 21	15.20890 +0.17	15.30	14.91	14.91	12,921
19 Jan 21	15.03920 -0.32	15.38	14.93	15.25	9,623
18 Jan 21	15.35960 +0.47	15.36	14.89	14.93	26,894
15 Jan 21	14.88850 -0.32	15.30	14.70	15.23	46,298
14 Jan 21	15.20890 -0.06	15.34	15.21	15.25	7,658
13 Jan 21	15.26540 +0.02	15.30	15.17	15.23	12,197
12 Jan 21	15.24650 +0.04	15.36	15.19	15.21	6,238
11 Jan 21	15.20890 -0.09	15.53	15.19	15.27	20,684
08 Jan 21	15.30310 -0.06	15.49	15.11	15.44	42,391
07 Jan 21	15.35960 -0.24	15.74	15.32	15.62	24,510
06 Jan 21	15.60460 +0.13	15.93	15.21	15.45	37,850
05 Jan 21	15.47270 +0.57	15.72	14.91	14.98	48,810
04 Jan 21	14.90730 +0.11	15.44	14.81	14.81	45,848
30 Dec 20	14.79420 -0.15	15.04	14.74	15.04	16,439
29 Dec 20	14.94500 +0.06	15.04	14.72	15.02	31,422
28 Dec 20	14.88850 +0.19	15.19	14.87	15.00	16,201
23 Dec 20	14.70000 -0.19	15.02	14.62	14.85	14,157
22 Dec 20	14.88850 +0.19	15.34	14.78	14.78	39,552
21 Dec 20	14.70000 +0.17	14.70	13.40	14.57	44,839
18 Dec 20	14.53040 +0.08	14.53	14.12	14.34	52,472
17 Dec 20	14.45500 -0.04	14.53	14.25	14.40	18,233
16 Dec 20	14.49270 -0.11	14.83	14.29	14.68	19,108
15 Dec 20	14.60580 +0.19	14.89	14.44	14.61	35,708
14 Dec 20	14.41730 -0.32	14.55	14.30	14.42	43,729
11 Dec 20	14.73770 -0.26	15.06	13.59	15.06	131,094
10 Dec 20	15.00150 -0.09	15.36	14.81	15.04	43,900
09 Dec 20	15.09580 -0.26	15.62	15.06	15.55	53,265
08 Dec 20	15.35960 -0.02	15.53	15.28	15.40	39,348
07 Dec 20	15.37850 +0.04	15.40	15.17	15.36	22,084
04 Dec 20	15.34080 -0.04	15.36	15.28	15.36	13,506
03 Dec 20	15.37850 -0.08	15.53	15.21	15.45	17,291
02 Dec 20	15.45390 +0.09	15.45	14.87	15.36	58,052
01 Dec 20	15.35960 +0.13	15.53	15.15	15.15	41,542
30 Nov 20	15.22770 -0.15	15.38	14.94	15.36	59,780
27 Nov 20	15.37850 -0.38	15.89	15.27	15.74	59,871
26 Nov 20	15.75540 +0.60	15.81	15.21	15.28	53,671
25 Nov 20	15.15230 +0.47	15.17	14.78	14.78	40,778
24 Nov 20	14.68120 +0.15	14.76	14.40	14.61	41,280
23 Nov 20	14.53040 +0.15	14.70	14.38	14.51	42,999
20 Nov 20	14.37960 +0.24	14.66	14.08	14.08	48,388
19 Nov 20	14.13460 -0.28	14.45	13.98	14.40	76,400
18 Nov 20	14.41730 +0.41	14.68	14.21	14.30	97,855
17 Nov 20	14.00270 +0.58	14.00	13.27	13.27	54,697
16 Nov 20	13.41850 +0.47	13.72	13.08	13.08	100,749
13 Nov 20	12.94730 -0.15	13.10	12.89	12.93	43,316
12 Nov 20	13.09810 +1.19	13.10	12.06	12.10	48,437
11 Nov 20	11.91080 -1.26	13.10	11.78	13.02	84,156
10 Nov 20	13.17350 +1.24	13.17	12.25	12.25	86,172
09 Nov 20	11.92960 +0.15	12.25	11.78	11.78	52,358
06 Nov 20	11.77890 +0.09	11.82	11.42	11.48	42,418
05 Nov 20	11.68460 +0.40	11.68	11.31	11.33	59,916
04 Nov 20	11.28880 +0.51	11.31	10.65	10.65	67,085
03 Nov 20	10.78000 +0.32	10.84	10.48	10.48	35,341
02 Nov 20	10.45960 +0.49	10.46	10.08	10.10	25,719
30 Oct 20	9.96960 +0.00	10.05	9.88	9.95	15,348
29 Oct 20	9.96960 +0.02	10.03	9.80	9.89	19,219
28 Oct 20	9.95080 -0.58	10.38	9.72	10.38	53,129
27 Oct 20	10.53500 +0.17	10.59	10.29	10.35	30,702
26 Oct 20	10.36540 -0.58	10.84	10.31	10.84	61,279
23 Oct 20	10.94960 +0.58	10.97	10.40	10.40	51,887
22 Oct 20	10.36540 -0.09	10.48	10.20	10.44	61,883
21 Oct 20	10.45960 +0.00	10.74	10.44	10.46	41,565
20 Oct 20	10.45960 +0.66	10.48	9.61	9.74	113,401
19 Oct 20	9.80000 +0.08	9.88	9.72	9.80	14,393
16 Oct 20	9.72460 +0.30	9.80	9.39	9.50	58,215
15 Oct 20	9.42310 -0.11	9.48	9.31	9.48	27,254
14 Oct 20	9.53620 +0.11	9.54	9.35	9.37	13,128
13 Oct 20	9.42310 +0.01	9.52	9.39	9.44	11,788
12 Oct 20	9.41370 -0.22	9.63	9.41	9.63	35,355
09 Oct 20	9.63040 +0.08	9.65	9.54	9.59	8,010
08 Oct 20	9.55500 -0.04	9.65	9.52	9.59	18,003
07 Oct 20	9.59270 +0.04	9.63	9.48	9.59	22,746
06 Oct 20	9.55500 +0.16	9.63	9.39	9.42	25,160
05 Oct 20	9.39480 +0.07	9.44	9.34	9.39	10,808
02 Oct 20	9.32880 +0.00	9.37	9.24	9.33	15,328
01 Oct 20	9.32880 +0.00	9.46	9.32	9.40	12,455
30 Sep 20	9.32880 +0.07	9.37	9.29	9.31	4,335
29 Sep 20	9.26290 -0.16	9.46	9.24	9.42	17,790
28 Sep 20	9.42310 +0.09	9.44	9.32	9.32	18,702
25 Sep 20	9.32880 +0.06	9.39	9.27	9.31	19,876
24 Sep 20	9.27230 -0.01	9.28	9.09	9.28	24,936
23 Sep 20	9.28170 +0.19	9.31	9.17	9.17	38,016
22 Sep 20	9.09330 -0.06	9.26	9.05	9.26	39,171
21 Sep 20	9.14980 -0.08	9.29	9.14	9.19	43,456
18 Sep 20	9.22520 -0.33	9.78	9.23	9.61	104,320
17 Sep 20	9.55500 +0.31	9.63	9.22	9.29	36,765
16 Sep 20	9.24400 -0.18	9.46	9.24	9.42	14,736
15 Sep 20	9.42310 +0.09	9.42	9.33	9.39	8,941
14 Sep 20	9.32880 +0.08	9.42	9.27	9.27	13,318
11 Sep 20	9.24400 -0.13	9.38	9.23	9.38	32,315
10 Sep 20	9.37600 +0.01	9.41	9.31	9.39	8,784
09 Sep 20	9.36650 +0.04	9.41	9.33	9.36	6,048
08 Sep 20	9.32880 -0.11	9.61	9.33	9.56	17,196
07 Sep 20	9.44190 +0.12	9.44	9.27	9.39	17,722
04 Sep 20	9.31940 -0.01	9.42	9.28	9.41	13,869
03 Sep 20	9.32880 -0.07	9.50	9.23	9.48	18,350
02 Sep 20	9.39480 -0.05	9.57	9.36	9.42	12,774
01 Sep 20	9.44190 -0.02	9.56	9.39	9.56	23,881
31 Aug 20	9.46080 -0.24	9.76	9.44	9.69	21,023
28 Aug 20	9.70580 -0.04	9.78	9.71	9.78	9,472
27 Aug 20	9.74350 +0.13	9.74	9.56	9.67	16,743
26 Aug 20	9.61150 -0.04	9.69	9.52	9.69	9,811
25 Aug 20	9.64920 -0.04	9.78	9.57	9.78	13,839
24 Aug 20	9.68690 +0.21	9.86	9.48	9.48	26,738
21 Aug 20	9.47960 +0.36	9.86	9.34	9.34	96,188
20 Aug 20	9.12150 +0.00	9.16	9.06	9.11	21,062
19 Aug 20	9.12150 -0.03	9.23	9.05	9.23	31,005
18 Aug 20	9.14980 -0.08	9.26	9.14	9.26	16,017
17 Aug 20	9.23460 +0.01	9.34	9.22	9.31	25,924
14 Aug 20	9.22520 -0.05	9.31	9.21	9.27	18,185
13 Aug 20	9.27230 -0.06	9.39	9.25	9.29	18,806
12 Aug 20	9.32880 -0.09	9.40	9.30	9.40	20,585
11 Aug 20	9.42310 +0.19	9.59	9.29	9.29	31,809
10 Aug 20	9.23460 +0.00	9.30	9.19	9.28	15,057
07 Aug 20	9.23460 -0.05	9.32	9.14	9.32	23,475
06 Aug 20	9.28170 -0.02	9.39	9.24	9.32	39,597
05 Aug 20	9.30060 +0.07	9.35	9.20	9.20	19,642
04 Aug 20	9.23460 -0.09	9.44	9.19	9.42	23,239
03 Aug 20	9.32880 +0.03	9.42	9.27	9.42	18,617
31 Jul 20	9.30060 -0.20	9.57	9.30	9.52	14,410
30 Jul 20	9.49850 -0.23	9.78	9.41	9.78	14,923
29 Jul 20	9.72460 -0.06	9.82	9.71	9.78	17,502
28 Jul 20	9.78120 -0.02	9.86	9.71	9.72	16,433
27 Jul 20	9.80000 +0.04	9.84	9.59	9.76	16,560
24 Jul 20	9.76230 +0.00	9.76	9.52	9.61	17,970
23 Jul 20	9.76230 +0.06	9.84	9.65	9.80	13,433
22 Jul 20	9.70580 -0.09	9.80	9.56	9.80	20,993
21 Jul 20	9.80000 +0.11	9.86	9.72	9.76	32,052
20 Jul 20	9.68690 +0.11	9.82	9.44	9.54	51,250
17 Jul 20	9.57380 +0.18	9.63	9.44	9.46	16,820
16 Jul 20	9.39480 -0.03	9.67	9.34	9.44	36,969
15 Jul 20	9.42310 +0.16	9.52	9.28	9.33	40,943
14 Jul 20	9.26290 -0.15	9.40	9.19	9.35	16,697
13 Jul 20	9.41370 +0.08	9.50	9.32	9.50	21,436
10 Jul 20	9.32880 +0.06	9.37	9.19	9.23	22,011
09 Jul 20	9.27230 +0.01	9.32	9.19	9.23	11,372
08 Jul 20	9.26290 +0.14	9.34	9.04	9.06	29,692
07 Jul 20	9.12150 -0.03	9.38	9.12	9.19	30,239
06 Jul 20	9.14980 -0.18	9.44	9.15	9.24	20,900
03 Jul 20	9.32880 +0.09	9.34	9.23	9.23	12,533
02 Jul 20	9.23460 +0.00	9.39	9.14	9.31	36,361
01 Jul 20	9.23460 -0.12	9.32	9.11	9.32	10,689
30 Jun 20	9.35710 +0.12	9.36	9.18	9.36	19,522
29 Jun 20	9.23460 -0.04	9.40	9.23	9.37	15,208
26 Jun 20	9.27230 +0.09	9.44	9.23	9.33	22,134
25 Jun 20	9.17810 -0.11	9.52	9.18	9.26	27,334
24 Jun 20	9.29120 -0.05	9.33	9.25	9.33	27,385
23 Jun 20	9.33830 -0.05	9.86	9.29	9.42	44,366
22 Jun 20	9.38540 -0.32	9.69	9.35	9.69	29,816
19 Jun 20	9.70580 +0.44	9.80	9.32	9.42	44,884
18 Jun 20	9.26290 -0.42	9.88	9.26	9.78	26,558
17 Jun 20	9.68690 -0.32	10.06	9.69	9.91	12,320
16 Jun 20	10.00730 +0.47	10.40	9.59	9.59	67,635
15 Jun 20	9.53620 -0.06	9.59	8.95	9.09	24,634
12 Jun 20	9.59270 +0.56	9.67	9.00	9.14	41,097
11 Jun 20	9.03670 -0.44	9.50	8.91	9.46	81,104
10 Jun 20	9.47960 +0.02	9.67	9.42	9.52	30,330
09 Jun 20	9.46080 -0.60	10.16	9.46	10.16	45,756
08 Jun 20	10.06380 +0.45	10.08	9.52	9.71	44,667
05 Jun 20	9.61150 +0.17	9.69	9.36	9.36	16,502
04 Jun 20	9.44190 -0.17	9.61	9.42	9.61	31,837
03 Jun 20	9.61150 +0.25	9.65	9.33	9.33	29,137
02 Jun 20	9.35710 -0.12	9.61	9.30	9.59	27,414
29 May 20	9.47960 +0.08	9.54	9.29	9.42	22,874
28 May 20	9.39480 -0.46	9.89	9.36	9.67	23,482
27 May 20	9.85650 +0.51	9.91	9.38	9.38	22,763
26 May 20	9.34770 -0.32	9.65	9.17	9.54	50,818
25 May 20	9.66810 -0.11	9.84	9.50	9.84	17,428
22 May 20	9.78120 -0.28	10.10	9.74	10.08	30,062
21 May 20	10.06380 -0.45	10.50	10.06	10.50	17,235
20 May 20	10.51620 -0.06	10.70	10.46	10.69	17,882
19 May 20	10.57270 -0.75	10.99	10.18	10.67	88,862
18 May 20	11.32650 -0.13	11.72	11.31	11.53	56,202
15 May 20	11.45850 +0.43	11.68	11.19	11.31	64,436
14 May 20	11.02500 -0.30	11.40	10.93	11.25	47,719
13 May 20	11.32650 -0.09	11.53	11.19	11.40	39,698
12 May 20	11.42080 +0.19	11.67	11.23	11.29	44,317
11 May 20	11.23230 +0.24	11.46	11.12	11.19	56,562
08 May 20	10.98730 -0.08	11.23	10.82	11.10	46,051
07 May 20	11.06270 +0.45	11.06	10.65	10.65	35,497
06 May 20	10.61040 -0.11	10.97	10.61	10.72	30,508
05 May 20	10.72350 +0.08	10.84	10.69	10.72	28,690
04 May 20	10.64810 +0.53	10.82	10.37	10.53	34,752
30 Apr 20	10.12040 -0.30	10.63	10.12	10.42	46,095
29 Apr 20	10.42190 -0.04	10.55	10.31	10.38	16,646
28 Apr 20	10.45960 -0.11	10.55	10.21	10.55	24,339
27 Apr 20	10.57270 +0.21	10.70	10.27	10.37	15,726
24 Apr 20	10.36540 +0.36	10.37	9.80	9.93	29,088
23 Apr 20	10.00730 +0.08	10.05	9.78	9.89	18,832
22 Apr 20	9.93190 -0.36	10.38	9.88	10.38	13,826
21 Apr 20	10.29000 -0.06	10.29	9.76	10.18	35,246
20 Apr 20	10.34650 +0.17	10.35	10.08	10.18	27,417
17 Apr 20	10.17690 +0.47	10.18	9.89	10.18	30,792
16 Apr 20	9.70580 +0.02	9.95	9.69	9.72	21,221
15 Apr 20	9.68690 -0.62	10.52	9.54	10.46	60,482
14 Apr 20	10.30880 +0.75	10.50	9.78	9.78	60,556
09 Apr 20	9.55500 +1.45	10.18	8.81	8.86	184,670
08 Apr 20	8.10380 +0.03	8.24	7.63	7.87	82,641
07 Apr 20	8.07560 +0.30	8.57	7.73	7.92	48,825
06 Apr 20	7.77400 +0.99	7.83	6.93	6.93	62,482
03 Apr 20	6.78460 -0.01	6.86	6.65	6.78	27,096
02 Apr 20	6.79400 -0.20	7.11	6.63	7.11	35,426
01 Apr 20	6.99190 +0.23	7.08	6.78	6.88	28,802
31 Mar 20	6.76580 -0.29	7.59	6.77	7.31	59,469
30 Mar 20	7.05790 -0.25	7.15	6.93	7.08	14,216
27 Mar 20	7.31230 -0.61	7.97	7.31	7.92	31,041
26 Mar 20	7.92480 -0.08	7.92	7.37	7.51	39,395
25 Mar 20	8.00960 +0.72	8.48	7.61	7.79	104,379
24 Mar 20	7.29350 +0.92	7.29	6.74	6.88	49,601
23 Mar 20	6.37000 -0.19	6.45	6.13	6.29	33,516
20 Mar 20	6.55850 +0.84	6.76	6.08	6.15	194,878
19 Mar 20	5.71980 -0.48	6.25	5.72	6.14	58,415
18 Mar 20	6.20040 -0.12	6.49	6.13	6.49	40,584
17 Mar 20	6.32290 -0.41	7.07	6.29	6.89	67,390
16 Mar 20	6.72810 -1.00	7.73	5.84	7.73	140,845
13 Mar 20	7.72690 -0.48	8.90	7.63	8.86	149,276
12 Mar 20	8.20750 -0.93	8.79	8.21	8.53	100,630
11 Mar 20	9.14040 -0.17	9.56	9.12	9.39	48,384
10 Mar 20	9.31000 -0.11	10.01	9.23	9.54	61,834
09 Mar 20	9.42310 -0.55	9.63	9.13	9.42	165,039
06 Mar 20	9.96960 -0.68	10.69	9.91	10.69	65,138
05 Mar 20	10.64810 -0.11	10.93	10.55	10.84	46,145
04 Mar 20	10.76120 -0.09	11.01	10.67	10.93	45,843
03 Mar 20	10.85540 +0.49	10.93	10.44	10.44	83,928
02 Mar 20	10.36540 +0.41	11.02	10.01	10.18	126,616
28 Feb 20	9.95080 -0.40	10.10	8.86	9.71	177,512
27 Feb 20	10.34650 -0.47	10.80	10.10	10.46	81,802
26 Feb 20	10.81770 +0.04	10.82	9.67	10.74	62,695
25 Feb 20	10.78000 +0.32	11.14	10.67	10.76	41,363
24 Feb 20	10.45960 -0.66	11.18	10.42	10.86	104,366
21 Feb 20	11.11920 -0.83	11.97	10.84	11.97	53,774
20 Feb 20	11.94850 -0.19	12.14	11.91	12.06	5,384
19 Feb 20	12.13690 +0.17	12.40	11.91	12.10	33,134
18 Feb 20	11.96730 -0.23	12.17	11.95	12.16	20,911
17 Feb 20	12.19350 -0.02	12.25	11.72	12.25	59,016
14 Feb 20	12.21230 -0.02	12.25	12.02	12.21	28,553
13 Feb 20	12.23120 +0.08	12.23	11.93	12.19	25,638
12 Feb 20	12.15580 +0.11	12.31	12.10	12.10	26,001
11 Feb 20	12.04270 +0.06	12.16	11.84	11.99	19,648
10 Feb 20	11.98620 +0.04	12.06	11.95	12.04	11,582
07 Feb 20	11.94850 -0.11	12.25	11.95	12.12	17,687
06 Feb 20	12.06150 -0.30	12.46	11.99	12.46	49,222
05 Feb 20	12.36310 +0.06	12.55	12.27	12.33	27,288
04 Feb 20	12.30650 -0.09	12.44	11.99	12.42	59,031
03 Feb 20	12.40080 +0.64	12.40	11.68	11.84	42,512
31 Jan 20	11.76000 +0.19	11.99	11.61	11.65	31,279
30 Jan 20	11.57150 -0.49	11.93	11.57	11.80	26,409
29 Jan 20	12.06150 +0.21	12.21	11.89	11.97	20,102
28 Jan 20	11.85420 +0.04	11.97	11.61	11.78	27,852
27 Jan 20	11.81650 -0.26	12.08	11.65	12.08	55,656
24 Jan 20	12.08040 -0.15	12.33	12.08	12.31	8,522
23 Jan 20	12.23120 -0.11	12.36	12.06	12.27	23,468
22 Jan 20	12.34420 -0.08	12.55	12.25	12.49	36,386
21 Jan 20	12.41960 +0.23	12.70	12.36	12.57	32,312
20 Jan 20	12.19350 -0.25	12.53	12.14	12.53	36,614
17 Jan 20	12.43850 -0.15	12.78	12.36	12.66	39,577
16 Jan 20	12.58920 -0.23	12.83	12.53	12.82	48,149
15 Jan 20	12.81540 +0.13	12.91	12.63	12.72	57,636
14 Jan 20	12.68350 -0.02	12.72	12.53	12.68	29,397
13 Jan 20	12.70230 +0.30	12.70	12.33	12.33	69,396
10 Jan 20	12.40080 -0.04	12.55	12.25	12.36	33,908
09 Jan 20	12.43850 +0.04	12.57	12.17	12.36	41,880
08 Jan 20	12.40080 +0.09	12.46	12.16	12.34	53,780
07 Jan 20	12.30650 +0.38	12.61	11.91	11.95	77,583
06 Jan 20	11.92960 -0.64	12.63	11.93	12.57	75,231
03 Jan 20	12.57040 -0.09	13.10	12.10	12.97	117,465
02 Jan 20	12.66460 +0.68	12.85	12.01	12.01	169,232
30 Dec 19	11.98620 +0.70	12.31	11.57	11.59	185,751
27 Dec 19	11.28880 -0.17	12.29	10.65	11.44	214,768
23 Dec 19	11.45850 +0.55	11.50	10.99	10.99	61,008
20 Dec 19	10.91190 +0.21	10.95	10.69	10.95	40,820
19 Dec 19	10.70460 +0.00	10.80	10.63	10.69	30,611
18 Dec 19	10.70460 -0.09	10.84	10.69	10.82	17,236
17 Dec 19	10.79880 +0.06	10.87	10.69	10.76	48,985
16 Dec 19	10.74230 +0.04	10.84	10.65	10.76	54,808
13 Dec 19	10.70460 -0.11	10.86	10.70	10.84	33,222
12 Dec 19	10.81770 +0.19	10.82	10.61	10.70	25,143
11 Dec 19	10.62920 -0.11	10.72	10.59	10.69	21,941
10 Dec 19	10.74230 +0.02	10.82	10.63	10.72	36,635
09 Dec 19	10.72350 +0.15	10.80	10.61	10.65	10,624
06 Dec 19	10.57270 +0.08	10.67	10.53	10.53	11,041
05 Dec 19	10.49730 -0.11	10.80	10.50	10.53	52,995
04 Dec 19	10.61040 +0.17	10.72	10.48	10.50	31,436
03 Dec 19	10.44080 -0.40	10.93	10.40	10.93	29,374
02 Dec 19	10.83650 +0.30	10.91	10.67	10.82	110,900
29 Nov 19	10.53500 +0.11	10.61	10.42	10.48	25,268
28 Nov 19	10.42190 -0.19	10.59	10.42	10.53	6,496
27 Nov 19	10.61040 -0.02	10.61	10.46	10.57	27,402
26 Nov 19	10.62920 +0.24	10.63	10.37	10.40	66,889
25 Nov 19	10.38420 +0.08	10.42	10.33	10.37	13,826
22 Nov 19	10.30880 +0.00	10.40	10.25	10.25	7,868
21 Nov 19	10.30880 +0.04	10.40	10.25	10.25	13,534
20 Nov 19	10.27120 -0.13	10.42	10.25	10.38	9,687
19 Nov 19	10.40310 +0.04	10.42	10.37	10.38	21,963
18 Nov 19	10.36540 +0.08	10.42	10.27	10.37	29,555
15 Nov 19	10.29000 +0.13	10.35	10.18	10.21	19,278
14 Nov 19	10.15810 +0.04	10.31	10.10	10.27	18,479
13 Nov 19	10.12040 -0.19	10.38	10.12	10.38	34,327
12 Nov 19	10.30880 +0.06	10.38	10.27	10.33	24,472
11 Nov 19	10.25230 +0.00	10.25	10.12	10.23	40,979
08 Nov 19	10.25230 +0.00	10.37	10.18	10.20	19,097
07 Nov 19	10.25230 +0.19	10.33	10.03	10.10	22,033
06 Nov 19	10.06380 -0.26	10.37	10.03	10.37	25,513
05 Nov 19	10.32770 +0.26	10.50	10.20	10.21	80,064
04 Nov 19	10.06380 +0.36	10.29	9.69	9.80	101,087
01 Nov 19	9.70580 -0.02	9.80	9.63	9.74	24,216
31 Oct 19	9.72460 -0.06	9.80	9.67	9.76	29,333
30 Oct 19	9.78120 -0.08	9.89	9.78	9.88	34,684
29 Oct 19	9.85650 +0.09	9.89	9.82	9.82	27,847
28 Oct 19	9.76230 -0.32	10.12	9.57	10.06	71,164
25 Oct 19	10.08270 -0.02	10.08	9.97	10.01	28,768
24 Oct 19	10.10150 -0.19	10.46	9.91	10.29	66,603
23 Oct 19	10.29000 +0.38	10.42	9.93	9.93	67,324
22 Oct 19	9.91310 +0.08	10.03	9.84	9.99	33,771
21 Oct 19	9.83770 +0.58	9.99	9.65	9.71	82,232
18 Oct 19	9.25350 +0.16	9.31	9.02	9.07	35,458
17 Oct 19	9.09330 +0.58	9.15	8.70	8.72	91,904
16 Oct 19	8.50900 +0.17	8.51	8.28	8.34	16,115
15 Oct 19	8.33940 -0.01	8.51	8.29	8.41	50,928
14 Oct 19	8.34880 +0.18	8.40	8.23	8.23	30,215
11 Oct 19	8.16980 -0.01	8.31	8.10	8.19	45,002
10 Oct 19	8.17920 +0.08	8.19	7.96	8.04	26,862
09 Oct 19	8.09440 -0.09	8.23	8.06	8.20	35,054
08 Oct 19	8.18870 +0.07	8.24	8.08	8.19	35,387
07 Oct 19	8.12270 +0.13	8.19	8.01	8.06	63,148
04 Oct 19	7.99080 +0.12	8.02	7.87	7.93	61,108
02 Oct 19	7.86830 -0.05	7.98	7.83	7.95	49,569
01 Oct 19	7.91540 +0.12	8.03	7.84	7.84	41,984
30 Sep 19	7.79290 +0.11	7.96	7.72	7.81	63,303
27 Sep 19	7.67980 -0.24	8.01	7.68	7.91	63,815
26 Sep 19	7.91540 +0.08	8.01	7.87	7.91	23,628
25 Sep 19	7.84000 -0.10	7.96	7.80	7.96	37,176
24 Sep 19	7.94370 -0.24	8.17	7.94	8.11	54,586
23 Sep 19	8.18870 -0.01	8.25	8.15	8.25	18,957
20 Sep 19	8.19810 -0.03	8.31	8.20	8.23	10,365
19 Sep 19	8.22630 +0.08	8.23	8.10	8.14	12,493
18 Sep 19	8.14150 -0.08	8.18	8.08	8.18	22,379
17 Sep 19	8.21690 -0.02	8.24	8.12	8.20	19,076
16 Sep 19	8.23580 +0.01	8.27	8.18	8.27	16,958
13 Sep 19	8.22630 +0.18	8.23	8.04	8.09	32,499
12 Sep 19	8.04730 -0.04	8.29	8.05	8.15	61,169
11 Sep 19	8.08500 +0.05	8.18	8.01	8.10	50,762
10 Sep 19	8.03790 -0.07	8.15	8.00	8.15	54,103
09 Sep 19	8.10380 +0.05	8.17	8.08	8.09	39,729
06 Sep 19	8.05670 -0.05	8.19	8.06	8.17	40,556
05 Sep 19	8.10380 -0.14	8.26	8.06	8.26	43,141
04 Sep 19	8.24520 -0.05	8.41	8.23	8.36	33,023
03 Sep 19	8.29230 +0.08	8.37	8.14	8.27	20,848
02 Sep 19	8.20750 -0.42	8.69	8.07	8.69	52,935
30 Aug 19	8.63150 +0.02	8.67	8.57	8.67	10,822
29 Aug 19	8.61270 +0.48	8.61	8.10	8.10	22,578
28 Aug 19	8.13210 -0.07	8.18	8.02	8.14	24,125
27 Aug 19	8.19810 +0.02	8.20	8.08	8.10	2,791
26 Aug 19	8.17920 +0.07	8.18	8.08	8.17	9,831
23 Aug 19	8.11330 -0.23	8.41	8.10	8.41	23,051
22 Aug 19	8.33940 +0.11	8.40	8.20	8.20	9,432
21 Aug 19	8.22630 +0.29	8.26	7.99	8.00	20,871
20 Aug 19	7.93420 -0.08	8.01	7.90	7.98	56,335
19 Aug 19	8.00960 -0.02	8.03	7.94	8.01	36,399
16 Aug 19	8.02850 +0.10	8.09	7.93	8.02	54,826
15 Aug 19	7.92480 -0.35	8.31	7.90	8.31	19,604
14 Aug 19	8.27350 -0.17	8.54	8.25	8.52	41,436
13 Aug 19	8.44310 -0.50	8.89	8.17	8.89	58,538
12 Aug 19	8.94250 -0.08	9.09	8.88	9.09	7,853
09 Aug 19	9.01790 +0.14	9.09	8.94	8.94	14,899
08 Aug 19	8.87650 -0.17	9.11	8.86	9.11	14,403
07 Aug 19	9.04620 -0.02	9.12	8.96	9.11	7,849
06 Aug 19	9.06500 +0.13	9.17	8.90	8.94	19,638
05 Aug 19	8.93310 -0.46	9.41	8.93	9.39	20,964
02 Aug 19	9.39480 -0.24	9.65	9.29	9.65	30,326
01 Aug 19	9.63040 +0.27	9.63	9.38	9.39	15,363
31 Jul 19	9.35710 -0.22	9.57	9.29	9.56	41,617
30 Jul 19	9.57380 -0.08	9.63	9.50	9.59	12,721
29 Jul 19	9.64920 +0.11	9.71	9.52	9.52	11,077
26 Jul 19	9.53620 -0.02	9.61	9.54	9.56	3,860
25 Jul 19	9.55500 -0.06	9.69	9.52	9.65	19,823
24 Jul 19	9.61150 +0.06	9.65	9.56	9.63	2,739
23 Jul 19	9.55500 -0.02	9.61	9.56	9.57	8,327
22 Jul 19	9.57380 +0.13	9.63	9.46	9.48	16,079
19 Jul 19	9.44190 +0.02	9.59	9.38	9.50	20,639
18 Jul 19	9.42310 -0.23	9.67	9.38	9.67	15,598
17 Jul 19	9.64920 +0.11	9.72	9.50	9.59	24,179
16 Jul 19	9.53620 +0.08	9.69	9.44	9.59	21,561
15 Jul 19	9.46080 -0.36	9.89	9.46	9.89	28,081
12 Jul 19	9.81880 -0.02	9.93	9.82	9.89	3,014
11 Jul 19	9.83770 +0.06	9.95	9.67	9.82	35,167
10 Jul 19	9.78120 -0.13	9.95	9.72	9.93	8,960
09 Jul 19	9.91310 -0.09	10.05	9.82	10.05	19,226
08 Jul 19	10.00730 -0.26	10.35	10.01	10.35	12,791
05 Jul 19	10.27120 -0.19	10.46	10.27	10.38	12,698
04 Jul 19	10.45960 +0.15	10.46	10.31	10.35	10,630
03 Jul 19	10.30880 -0.08	10.55	10.31	10.37	30,720
02 Jul 19	10.38420 +0.11	10.42	10.21	10.33	12,910
01 Jul 19	10.27120 +0.26	10.42	10.05	10.08	35,356
28 Jun 19	10.00730 +0.40	10.08	9.61	9.65	50,413
27 Jun 19	9.61150 +0.32	9.61	9.22	9.23	56,369
26 Jun 19	9.29120 -0.07	9.39	9.05	9.39	17,582
25 Jun 19	9.35710 -0.22	9.59	9.32	9.50	9,457
24 Jun 19	9.57380 -0.09	9.69	9.50	9.69	14,649
21 Jun 19	9.66810 +0.08	9.69	9.57	9.65	8,877
20 Jun 19	9.59270 -0.21	9.78	9.59	9.72	13,571
19 Jun 19	9.80000 -0.09	9.89	9.76	9.84	8,835
18 Jun 19	9.89420 -0.09	9.99	9.74	9.99	10,908
17 Jun 19	9.98850 +0.28	9.99	9.71	9.71	20,928
14 Jun 19	9.70580 -0.09	9.86	9.65	9.84	15,194
13 Jun 19	9.80000 +0.04	9.80	9.69	9.78	15,668
12 Jun 19	9.76230 -0.02	9.89	9.69	9.76	15,807
11 Jun 19	9.78120 -0.06	9.88	9.67	9.88	54,090
07 Jun 19	9.83770 -0.02	9.99	9.72	9.89	24,168
06 Jun 19	9.85650 +0.08	9.89	9.72	9.72	23,472
05 Jun 19	9.78120 -0.11	9.89	9.71	9.82	23,434
04 Jun 19	9.89420 +0.06	9.93	9.82	9.91	12,339
03 Jun 19	9.83770 +0.23	10.01	9.67	9.69	75,908
31 May 19	9.61150 -0.21	9.76	9.28	9.76	50,593
30 May 19	9.81880 -0.41	10.23	9.72	10.18	20,287
29 May 19	10.23350 +0.36	10.33	9.82	9.88	29,417
28 May 19	9.87540 +0.19	9.95	9.76	9.76	18,060
27 May 19	9.68690 +0.15	9.76	9.61	9.67	23,031
24 May 19	9.53620 -0.94	9.88	9.48	9.54	65,037
23 May 19	10.47850 -0.43	10.86	10.48	10.86	35,732
22 May 19	10.91190 -0.15	11.10	10.87	11.10	37,227
21 May 19	11.06270 -0.11	11.21	10.97	11.12	42,005
20 May 19	11.17580 +0.08	11.19	11.04	11.12	35,606
17 May 19	11.10040 -0.11	11.21	11.06	11.12	11,481
16 May 19	11.21350 +0.19	11.29	10.95	11.10	37,437
15 May 19	11.02500 -0.09	11.19	10.99	11.14	17,759
14 May 19	11.11920 +0.15	11.23	10.97	11.02	15,874
13 May 19	10.96850 -0.15	11.18	10.93	11.18	30,101
10 May 19	11.11920 +0.17	11.19	10.95	11.04	41,841
09 May 19	10.94960 -0.02	11.04	10.93	11.01	23,150
08 May 19	10.96850 +0.15	11.08	10.87	10.89	30,453
07 May 19	10.81770 -0.19	11.29	10.82	11.08	51,866
06 May 19	11.00620 +0.02	11.10	10.44	10.74	91,400
03 May 19	10.98730 -0.30	11.31	10.95	11.23	46,020
02 May 19	11.28880 +0.06	11.53	11.06	11.27	81,523
30 Apr 19	11.23230 +0.13	11.55	11.12	11.12	112,106
29 Apr 19	11.10040 +0.72	11.10	10.40	10.40	154,696
26 Apr 19	10.38420 -0.23	10.55	10.33	10.55	46,914
25 Apr 19	10.61040 -0.17	10.76	10.50	10.72	37,880
24 Apr 19	10.78000 -0.02	10.95	10.55	10.84	49,447
23 Apr 19	10.79880 +0.21	11.10	10.61	10.87	51,310
18 Apr 19	10.59150 +0.30	10.69	10.33	10.33	27,952
17 Apr 19	10.29000 +0.30	10.31	9.99	10.06	41,587
16 Apr 19	9.98850 -0.04	10.12	9.82	10.12	73,423
15 Apr 19	10.02620 +0.60	10.08	9.52	9.61	80,462
12 Apr 19	9.42310 +0.25	9.52	9.14	9.17	33,178
11 Apr 19	9.16870 +0.03	9.28	9.14	9.23	18,754
10 Apr 19	9.14040 +0.26	9.23	8.92	8.95	47,976
09 Apr 19	8.87650 -0.44	9.80	8.87	9.67	161,122
08 Apr 19	9.31940 +0.74	9.44	8.62	8.69	123,660
05 Apr 19	8.57500 -0.09	8.84	8.45	8.76	35,995
04 Apr 19	8.66920 -0.07	8.92	8.57	8.75	50,968
03 Apr 19	8.73520 +0.21	8.75	8.61	8.61	25,068
02 Apr 19	8.52790 +0.24	8.71	8.29	8.30	47,906
01 Apr 19	8.29230 -0.23	8.60	8.29	8.60	39,513
29 Mar 19	8.51850 -0.19	8.71	8.44	8.71	17,850
28 Mar 19	8.70690 -0.04	8.84	8.59	8.82	18,065
27 Mar 19	8.74460 +0.21	8.84	8.48	8.56	24,771
26 Mar 19	8.53730 +0.09	8.54	8.39	8.48	18,886
25 Mar 19	8.44310 -0.04	8.56	8.41	8.56	8,326
22 Mar 19	8.48080 -0.11	8.65	8.41	8.65	52,531
21 Mar 19	8.59380 -0.04	8.67	8.56	8.67	10,135
20 Mar 19	8.63150 -0.11	8.74	8.63	8.74	12,989
19 Mar 19	8.74460 -0.09	8.82	8.54	8.82	27,082
18 Mar 19	8.83880 +0.40	8.84	8.46	8.48	66,643
15 Mar 19	8.44310 +0.02	8.48	8.41	8.48	31,690
14 Mar 19	8.42420 +0.00	8.50	8.35	8.41	32,290
13 Mar 19	8.42420 +0.13	8.52	8.29	8.29	25,600
12 Mar 19	8.29230 -0.36	8.67	8.29	8.65	40,945
11 Mar 19	8.65040 -0.08	8.78	8.59	8.78	15,085
08 Mar 19	8.72580 +0.02	8.76	8.65	8.74	6,113
07 Mar 19	8.70690 +0.00	8.76	8.65	8.73	34,362
06 Mar 19	8.70690 -0.02	8.74	8.63	8.74	17,526
05 Mar 19	8.72580 -0.06	8.84	8.67	8.76	38,848
04 Mar 19	8.78230 -0.02	8.84	8.71	8.84	34,965
01 Mar 19	8.80120 +0.04	8.84	8.76	8.78	6,503
28 Feb 19	8.76350 +0.09	8.84	8.63	8.65	29,573
27 Feb 19	8.66920 -0.08	8.84	8.67	8.76	37,688
26 Feb 19	8.74460 -0.09	8.76	8.67	8.76	10,760
25 Feb 19	8.83880 +0.09	8.84	8.73	8.84	15,507
22 Feb 19	8.74460 -0.08	8.86	8.74	8.78	15,432
21 Feb 19	8.82000 +0.06	8.86	8.69	8.82	34,418
20 Feb 19	8.76350 +0.00	8.84	8.71	8.84	5,750
19 Feb 19	8.76350 +0.02	8.88	8.71	8.80	11,528
18 Feb 19	8.74460 -0.02	8.82	8.74	8.80	4,826
15 Feb 19	8.76350 +0.02	8.82	8.69	8.76	2,835
14 Feb 19	8.74460 +0.13	8.80	8.57	8.71	9,916
13 Feb 19	8.61270 -0.09	8.80	8.57	8.67	7,786
12 Feb 19	8.70690 -0.06	8.84	8.69	8.82	4,694
11 Feb 19	8.76350 -0.02	8.76	8.57	8.69	20,628
08 Feb 19	8.78230 -0.06	8.80	8.65	8.74	19,366
07 Feb 19	8.83880 +0.09	9.03	8.67	8.84	12,700
06 Feb 19	8.74460 -0.19	8.95	8.74	8.95	11,205
05 Feb 19	8.93310 +0.08	8.93	8.73	8.84	3,827
04 Feb 19	8.85770 -0.06	9.05	8.82	9.01	11,167
01 Feb 19	8.91420 -0.23	9.14	8.82	9.03	7,732
31 Jan 19	9.14040 -0.15	9.39	9.01	9.29	9,146
30 Jan 19	9.29120 +0.00	9.37	9.20	9.23	3,070
29 Jan 19	9.29120 -0.04	9.47	9.25	9.25	10,369
28 Jan 19	9.32880 +0.41	9.42	8.88	8.93	25,903
25 Jan 19	8.91420 +0.11	8.95	8.78	8.84	16,175
24 Jan 19	8.80120 -0.02	8.84	8.71	8.73	11,003
23 Jan 19	8.82000 +0.13	8.86	8.71	8.71	13,969
22 Jan 19	8.68810 -0.06	8.86	8.50	8.74	28,192
21 Jan 19	8.74460 -0.02	8.78	8.69	8.76	11,354
18 Jan 19	8.76350 +0.13	8.76	8.59	8.63	9,527
17 Jan 19	8.63150 -0.02	8.73	8.61	8.61	6,251
16 Jan 19	8.65040 -0.04	8.76	8.65	8.74	5,598
15 Jan 19	8.68810 -0.09	8.80	8.69	8.80	6,552
14 Jan 19	8.78230 -0.02	8.80	8.59	8.71	5,083
11 Jan 19	8.80120 +0.04	8.84	8.71	8.78	10,518
10 Jan 19	8.76350 +0.11	8.95	8.67	8.71	14,463
09 Jan 19	8.65040 +0.15	8.73	8.54	8.54	9,445
08 Jan 19	8.49960 +0.00	8.57	8.44	8.57	11,950
07 Jan 19	8.49960 -0.15	8.59	8.42	8.59	30,266
04 Jan 19	8.65040 +0.17	8.76	8.52	8.57	4,684
03 Jan 19	8.48080 -0.32	8.76	8.42	8.76	5,927
02 Jan 19	8.80120 +0.28	8.80	8.57	8.63	8,984
28 Dec 18	8.51850 +0.21	8.59	8.31	8.39	11,600
27 Dec 18	8.31120 +0.06	8.44	8.27	8.27	19,812
21 Dec 18	8.25460 -0.30	8.57	8.25	8.56	31,309
20 Dec 18	8.55620 +0.00	8.67	8.48	8.63	35,038
19 Dec 18	8.55620 -0.02	8.67	8.46	8.46	3,712
18 Dec 18	8.57500 +0.06	8.63	8.39	8.52	29,183
17 Dec 18	8.51850 +0.00	8.65	8.39	8.54	16,656
14 Dec 18	8.51850 -0.02	8.54	8.44	8.54	24,578
13 Dec 18	8.53730 -0.04	8.71	8.48	8.71	42,640
12 Dec 18	8.57500 -0.09	8.76	8.50	8.57	8,285
11 Dec 18	8.66920 +0.09	8.71	8.48	8.50	24,300
10 Dec 18	8.57500 -0.24	8.86	8.20	8.86	52,676
07 Dec 18	8.82000 +0.13	9.05	8.78	8.78	6,781
06 Dec 18	8.68810 -0.34	9.03	8.65	8.95	59,683
05 Dec 18	9.02730 -0.19	9.20	8.95	9.10	11,523
04 Dec 18	9.21580 -0.08	9.40	9.18	9.33	23,377
03 Dec 18	9.29120 -0.06	9.52	9.23	9.52	25,118
30 Nov 18	9.34770 -0.08	9.47	9.23	9.47	10,492
29 Nov 18	9.42310 +0.00	9.52	9.37	9.52	19,743
28 Nov 18	9.42310 +0.23	9.56	9.23	9.31	46,112
27 Nov 18	9.19690 -0.06	9.47	9.20	9.23	19,473
26 Nov 18	9.25350 +0.08	9.40	9.23	9.25	10,505
23 Nov 18	9.17810 +0.23	9.47	8.86	8.88	40,999
22 Nov 18	8.95190 +0.06	9.08	8.84	8.95	29,164
21 Nov 18	8.89540 +0.02	9.01	8.86	8.95	8,586
20 Nov 18	8.87650 -0.38	9.23	8.84	9.23	10,620
19 Nov 18	9.25350 -0.08	9.61	9.22	9.40	13,322
16 Nov 18	9.32880 +0.57	9.33	8.93	8.93	11,112
15 Nov 18	8.76350 -0.09	8.82	8.65	8.76	8,605
14 Nov 18	8.85770 +0.00	8.95	8.63	8.95	28,691
13 Nov 18	8.85770 +0.06	8.93	8.67	8.90	23,191
12 Nov 18	8.80120 -0.43	9.23	8.80	9.22	21,145
09 Nov 18	9.23460 -0.13	9.37	9.20	9.31	14,847
08 Nov 18	9.36650 +0.04	9.47	9.31	9.31	16,219
07 Nov 18	9.32880 +0.06	9.47	9.25	9.25	32,984
06 Nov 18	9.27230 -0.34	9.75	9.27	9.42	30,389
05 Nov 18	9.61150 +0.85	9.71	8.82	8.84	102,301
02 Nov 18	8.76350 +0.26	9.10	8.59	8.59	36,853
01 Nov 18	8.49960 -0.08	8.65	8.48	8.57	13,020
31 Oct 18	8.57500 +0.09	8.59	8.41	8.46	40,588
30 Oct 18	8.48080 +0.00	8.56	8.39	8.50	15,414
29 Oct 18	8.48080 +0.11	8.69	8.31	8.31	17,422
26 Oct 18	8.36770 +0.08	8.42	8.20	8.20	48,812
25 Oct 18	8.29230 -0.13	8.48	8.09	8.39	38,769
24 Oct 18	8.42420 -0.04	8.69	8.41	8.54	14,106
23 Oct 18	8.46190 -0.38	8.78	8.46	8.78	40,633
22 Oct 18	8.83880 -0.23	9.05	8.76	9.05	18,654
19 Oct 18	9.06500 -0.30	9.37	9.06	9.23	15,561
18 Oct 18	9.36650 -0.10	9.56	9.37	9.42	11,573
17 Oct 18	9.47020 +0.24	9.56	9.27	9.29	20,458
16 Oct 18	9.23460 +0.24	9.33	9.01	9.01	20,281
15 Oct 18	8.98960 -0.13	9.16	8.99	8.99	10,729
12 Oct 18	9.12150 +0.28	9.16	8.86	8.86	12,919
11 Oct 18	8.83880 -0.08	8.86	8.24	8.35	53,998
10 Oct 18	8.91420 -0.08	9.22	8.86	8.97	40,945
09 Oct 18	8.98960 +0.04	9.12	8.97	9.05	19,047
08 Oct 18	8.95190 -0.57	9.52	8.95	9.47	44,519
05 Oct 18	9.51730 -0.28	9.80	9.42	9.80	17,981
04 Oct 18	9.80000 +0.05	9.89	9.66	9.75	11,659
02 Oct 18	9.75290 -0.05	9.75	9.61	9.71	12,015
01 Oct 18	9.80000 -0.19	9.89	9.56	9.89	27,809
28 Sep 18	9.98850 -0.24	10.18	9.80	10.13	18,824
27 Sep 18	10.22400 -0.28	10.51	9.99	10.51	29,827
26 Sep 18	10.50670 +0.52	10.60	10.08	10.08	27,778
25 Sep 18	9.98850 +0.57	10.13	9.37	9.37	25,753
24 Sep 18	9.42310 -0.33	9.85	9.42	9.85	20,585
21 Sep 18	9.75290 +0.63	9.80	9.01	9.14	94,564
20 Sep 18	9.12150 -0.24	9.37	9.06	9.35	19,777
18 Sep 18	9.36650 -0.02	9.42	9.33	9.40	15,794
17 Sep 18	9.38540 +0.02	9.52	9.35	9.42	18,615
14 Sep 18	9.36650 +0.32	9.37	9.08	9.10	19,559
13 Sep 18	9.04620 +0.41	9.18	8.54	8.69	52,672
12 Sep 18	8.63150 -0.66	9.40	8.63	9.31	60,573
11 Sep 18	9.29120 -0.11	9.42	9.27	9.35	18,912
10 Sep 18	9.40420 -0.16	9.61	9.33	9.52	37,020
07 Sep 18	9.56440 -0.33	9.85	9.56	9.80	15,650
06 Sep 18	9.89420 -0.33	9.94	9.75	9.75	5,649
04 Sep 18	10.22400 -0.05	10.37	10.18	10.32	10,378
03 Sep 18	10.27120 -0.14	10.51	10.27	10.41	24,045
31 Aug 18	10.41250 +0.05	10.51	10.41	10.46	7,412
30 Aug 18	10.36540 +0.00	10.51	10.37	10.37	16,162
29 Aug 18	10.36540 -0.19	10.55	10.37	10.51	14,286
28 Aug 18	10.55380 +0.00	10.70	10.51	10.65	16,274
27 Aug 18	10.55380 +0.05	10.65	10.51	10.60	4,661
24 Aug 18	10.50670 -0.09	10.70	10.51	10.65	5,774
23 Aug 18	10.60100 +0.09	10.70	10.46	10.55	11,932
22 Aug 18	10.50670 +0.24	10.70	10.32	10.32	22,177
21 Aug 18	10.27120 -0.05	10.46	10.27	10.32	25,133
20 Aug 18	10.31830 +0.05	10.46	10.22	10.37	17,943
17 Aug 18	10.27120 +0.05	10.37	10.18	10.37	17,363
16 Aug 18	10.22400 +0.09	10.37	10.13	10.13	14,245
15 Aug 18	10.12980 -0.38	10.55	10.13	10.51	28,014
14 Aug 18	10.50670 +0.05	10.55	10.46	10.51	14,826
13 Aug 18	10.45960 -0.09	10.65	10.46	10.60	19,297
10 Aug 18	10.55380 -0.42	11.02	10.55	11.02	44,412
09 Aug 18	10.97790 -0.05	11.07	10.88	11.07	50,473
08 Aug 18	11.02500 +0.52	11.12	10.55	10.55	73,288
07 Aug 18	10.50670 +0.24	10.74	10.22	10.46	89,348
06 Aug 18	10.27120 +0.52	10.41	9.66	9.75	149,121
03 Aug 18	9.75290 +0.00	10.04	9.61	9.75	43,603
02 Aug 18	9.75290 -0.14	9.94	9.66	9.94	25,112
01 Aug 18	9.89420 -0.19	10.08	9.80	10.08	45,204
31 Jul 18	10.08270 +0.05	10.08	9.99	10.08	18,259
30 Jul 18	10.03560 +0.05	10.13	9.99	10.04	21,141
27 Jul 18	9.98850 -0.09	10.18	9.94	10.13	19,011
26 Jul 18	10.08270 +0.19	10.27	10.04	10.04	43,148
25 Jul 18	9.89420 +0.00	10.08	9.85	9.94	37,185
24 Jul 18	9.89420 -0.19	10.18	9.80	10.08	58,317
23 Jul 18	10.08270 -0.94	10.22	9.99	10.22	31,440
20 Jul 18	11.02500 +0.00	11.07	10.84	10.88	66,022
19 Jul 18	11.02500 -0.05	11.21	10.93	11.17	96,078
18 Jul 18	11.07210 -0.05	11.21	11.02	11.12	39,208
17 Jul 18	11.11920 -0.05	11.31	10.74	11.26	92,756
16 Jul 18	11.16630 +0.24	11.31	11.02	11.07	56,926
13 Jul 18	10.93080 +0.24	11.17	10.79	10.88	65,522
12 Jul 18	10.69520 +0.09	10.98	10.65	10.88	67,119
11 Jul 18	10.60100 -0.09	10.84	10.55	10.65	34,393
10 Jul 18	10.69520 -0.19	11.07	10.70	10.93	81,637
09 Jul 18	10.88370 +0.19	10.93	10.70	10.84	53,048
06 Jul 18	10.69520 -0.09	10.84	10.41	10.84	89,565
05 Jul 18	10.78940 +0.42	10.84	10.37	10.46	72,540
04 Jul 18	10.36540 -0.33	10.84	10.37	10.74	79,268
03 Jul 18	10.69520 -0.05	11.02	10.65	10.79	54,550
02 Jul 18	10.74230 -0.09	10.93	10.65	10.93	52,296
29 Jun 18	10.83650 +0.19	11.02	10.70	10.70	48,068
28 Jun 18	10.64810 -0.38	11.12	10.37	11.12	98,137
27 Jun 18	11.02500 +0.00	11.21	10.93	11.07	36,589
26 Jun 18	11.02500 -0.24	11.31	10.93	11.26	36,081
25 Jun 18	11.26060 -0.52	11.73	11.02	11.73	103,297
22 Jun 18	11.77890 +0.05	11.83	11.64	11.78	43,473
21 Jun 18	11.73170 -0.19	11.97	11.73	11.97	51,084
20 Jun 18	11.92020 -0.14	12.11	11.87	12.06	55,757
19 Jun 18	12.06150 +0.14	12.11	11.73	11.78	82,353
18 Jun 18	11.92020 -0.28	12.39	11.78	12.25	97,419
15 Jun 18	12.20290 +0.33	12.25	11.83	12.01	150,252
14 Jun 18	11.87310 +0.33	12.01	11.31	11.59	153,924
13 Jun 18	11.54330 -0.19	11.83	11.31	11.83	149,362
12 Jun 18	11.73170 +0.42	11.83	11.40	11.45	143,716
11 Jun 18	11.30770 -0.09	11.78	11.21	11.54	241,451
08 Jun 18	11.40190 +0.90	11.45	10.46	10.55	180,575
07 Jun 18	10.50670 -0.24	11.12	10.37	10.74	244,548
06 Jun 18	10.74230 +0.28	10.79	10.27	10.60	207,246
05 Jun 18	10.45960 -0.38	10.93	10.37	10.88	193,755
04 Jun 18	10.83650 -0.24	11.12	10.41	11.02	184,028
01 Jun 18	11.07210 +1.08	11.07	10.04	10.32	338,805
31 May 18	9.98850 -0.38	11.31	9.75	10.37	686,329
30 May 18	10.36540 -0.38	10.65	9.80	9.89	1,434,158
29 May 18	10.74230 -0.42	11.40	10.60	11.26	593,508
28 May 18	11.16630 -0.05	11.87	10.93	11.40	566,861
25 May 18	11.21350 -0.33	12.01	10.88	11.73	593,864
24 May 18	11.54330 -0.19	12.34	11.26	11.83	253,438
23 May 18	11.73170 -0.09	12.53	11.45	11.97	142,377
22 May 18	11.82600 -0.61	12.72	11.68	12.72	120,352
18 May 18	12.43850 +0.05	12.67	12.25	12.44	37,724
17 May 18	12.39140 +0.09	13.15	12.16	12.39	129,366
16 May 18	12.29710 -1.23	13.66	12.11	13.62	282,458
15 May 18	13.52210 -2.36	15.69	13.29	15.60	207,696
14 May 18	15.87790 +0.66	15.88	15.12	15.12	18,536
11 May 18	15.21830 -0.42	15.93	15.03	15.74	44,979
10 May 18	15.64230 +0.19	15.78	15.03	15.55	29,606
09 May 18	15.45390 -0.19	15.83	15.08	15.83	54,266
08 May 18	15.64230 -0.66	16.54	15.22	16.49	78,530
07 May 18	16.30190 +0.24	16.91	16.11	16.35	42,818
04 May 18	16.06640 -0.24	17.01	15.97	16.54	63,496
03 May 18	16.30190 -0.75	17.43	16.30	17.06	106,215
02 May 18	17.05580 +0.09	17.29	16.87	17.15	24,900
30 Apr 18	16.96150 +0.05	17.24	16.73	16.96	30,476
27 Apr 18	16.91440 -0.14	17.06	16.87	17.01	19,203
26 Apr 18	17.05580 +0.05	17.39	16.91	17.06	19,161
25 Apr 18	17.00870 -0.09	17.24	16.87	17.24	30,436
24 Apr 18	17.10290 +0.09	17.76	16.96	17.39	95,099
23 Apr 18	17.00870 +0.57	17.10	16.02	16.25	78,775
20 Apr 18	16.44330 -0.05	16.77	16.16	16.40	19,312
19 Apr 18	16.49040 +0.14	16.58	16.30	16.30	6,270
18 Apr 18	16.34900 +0.14	16.68	16.07	16.30	11,255
17 Apr 18	16.20770 -0.19	16.68	15.78	16.25	38,979
16 Apr 18	16.39620 +0.14	16.58	16.35	16.35	11,646
13 Apr 18	16.25480 -0.24	16.77	16.21	16.40	11,065
12 Apr 18	16.49040 +0.09	16.87	16.44	16.49	7,524
11 Apr 18	16.39620 +0.00	16.63	16.35	16.35	12,127
10 Apr 18	16.39620 +0.38	16.54	16.02	16.02	15,628
09 Apr 18	16.01920 -0.66	16.82	15.88	16.82	50,800
06 Apr 18	16.67890 +0.00	16.96	16.68	16.77	8,611
05 Apr 18	16.67890 +0.09	16.96	16.63	16.68	22,078
04 Apr 18	16.58460 -0.19	16.96	16.25	16.87	26,483
03 Apr 18	16.77310 -0.38	17.39	16.68	17.01	21,911
29 Mar 18	17.15000 -0.28	17.62	16.82	17.43	47,558
28 Mar 18	17.43270 -0.09	17.90	17.10	17.72	13,832
27 Mar 18	17.52690 +0.00	17.90	17.53	17.76	17,647
26 Mar 18	17.52690 +0.33	17.57	17.06	17.24	27,366
23 Mar 18	17.19710 -0.57	17.72	17.01	17.62	27,928
22 Mar 18	17.76250 -0.14	17.90	17.48	17.90	19,236
21 Mar 18	17.90390 +0.33	17.90	16.96	17.48	38,565
20 Mar 18	17.57400 -0.24	18.00	17.24	17.72	24,261
19 Mar 18	17.80960 -0.42	18.19	17.72	18.19	24,809
16 Mar 18	18.23370 -0.09	18.42	18.19	18.42	2,095
15 Mar 18	18.32790 -0.05	19.13	18.19	18.42	53,542
14 Mar 18	18.37500 +0.52	18.56	17.81	17.86	28,475
13 Mar 18	17.85670 -0.57	18.85	17.76	18.52	17,890
12 Mar 18	18.42210 +0.05	19.32	18.42	18.56	46,576
09 Mar 18	18.37500 +0.33	18.66	17.86	18.14	29,861
08 Mar 18	18.04520 +1.08	18.05	16.96	16.96	83,072
07 Mar 18	16.96150 +0.57	16.96	15.69	15.74	46,063
06 Mar 18	16.39620 -0.57	17.24	16.40	16.82	28,763
05 Mar 18	16.96150 +0.85	17.43	15.83	15.88	46,131
02 Mar 18	16.11350 -0.38	16.54	15.83	16.54	63,606
01 Mar 18	16.49040 -0.85	17.76	16.35	17.20	38,676
28 Feb 18	17.33850 -0.05	17.48	16.96	17.24	23,590
27 Feb 18	17.38560 +0.24	17.62	16.82	17.15	50,914
26 Feb 18	17.15000 +0.14	17.39	16.35	16.87	71,183
23 Feb 18	17.00870 +0.19	17.10	14.84	15.45	175,872
22 Feb 18	16.82020 -2.03	18.70	16.58	18.66	182,532
21 Feb 18	18.84620 -0.75	19.41	18.56	19.32	31,282
20 Feb 18	19.60000 +0.38	19.79	19.03	19.22	45,790
19 Feb 18	19.22310 +0.71	19.32	18.61	18.61	54,706
16 Feb 18	18.51640 +0.38	18.52	18.14	18.14	16,153
15 Feb 18	18.13940 +0.61	18.19	17.67	17.67	33,768
14 Feb 18	17.52690 -0.24	17.76	17.34	17.67	32,720
13 Feb 18	17.76250 -0.19	18.05	17.62	17.95	19,334
12 Feb 18	17.95100 +0.47	18.09	17.39	17.39	26,456
09 Feb 18	17.47980 +0.05	17.62	17.01	17.20	41,309
08 Feb 18	17.43270 -0.09	18.00	17.20	17.72	104,313
07 Feb 18	17.52690 +1.32	17.62	16.40	16.87	50,088
06 Feb 18	16.20770 -0.75	16.73	15.36	16.25	73,938
05 Feb 18	16.96150 -0.38	17.29	16.07	17.10	82,767
02 Feb 18	17.33850 -0.09	17.90	17.10	17.53	32,338
01 Feb 18	17.43270 -0.47	18.47	17.43	17.95	63,334
31 Jan 18	17.90390 +0.90	17.90	16.87	16.91	47,933
30 Jan 18	17.00870 +0.14	17.34	16.68	16.91	73,117
29 Jan 18	16.86730 +0.19	16.87	16.49	16.73	22,565
26 Jan 18	16.67890 -0.33	17.15	16.68	16.96	12,278
25 Jan 18	17.00870 +0.33	17.01	16.44	16.63	27,937
24 Jan 18	16.67890 -0.05	17.06	16.63	16.82	8,082
23 Jan 18	16.72600 -0.24	17.34	16.73	17.10	22,580
22 Jan 18	16.96150 +0.19	17.34	16.73	16.96	54,947
19 Jan 18	16.77310 +0.24	16.96	16.35	16.44	17,155
18 Jan 18	16.53750 +0.05	16.77	16.25	16.35	19,899
17 Jan 18	16.49040 -0.75	17.24	16.49	17.15	26,410
16 Jan 18	17.24420 -0.57	17.86	16.44	17.86	40,842
15 Jan 18	17.80960 +0.33	18.19	17.24	17.34	34,184
12 Jan 18	17.47980 -0.05	18.05	17.10	17.57	31,272
11 Jan 18	17.52690 +0.57	17.57	16.87	16.96	70,004
10 Jan 18	16.96150 +0.80	17.06	16.30	16.30	57,618
09 Jan 18	16.16060 +0.05	16.30	15.74	16.25	20,837
08 Jan 18	16.11350 +0.33	16.30	15.74	15.88	24,584
05 Jan 18	15.78370 -0.24	15.97	15.74	15.88	18,431
04 Jan 18	16.01920 +0.33	16.49	15.74	15.74	53,877
03 Jan 18	15.68940 +0.28	16.07	15.31	15.36	41,644
02 Jan 18	15.40670 +0.33	15.64	14.94	15.22	40,658
29 Dec 17	15.07690 +0.38	15.22	14.42	14.59	35,771
28 Dec 17	14.70000 +0.29	14.84	14.39	14.42	28,879
27 Dec 17	14.40790 +0.83	14.46	13.61	13.61	35,353
22 Dec 17	13.57390 +0.10	13.91	13.34	13.85	33,755
21 Dec 17	13.47500 -0.07	13.61	13.42	13.48	13,705
20 Dec 17	13.54100 -0.09	13.87	13.54	13.79	9,210
19 Dec 17	13.63520 -0.31	14.04	13.58	13.98	20,992
18 Dec 17	13.94140 +0.09	14.04	13.46	14.04	61,113
15 Dec 17	13.84720 +0.67	13.90	13.19	13.20	51,082
14 Dec 17	13.17350 +0.41	13.19	12.66	12.66	68,497
13 Dec 17	12.76830 +0.04	12.85	12.64	12.83	38,587
12 Dec 17	12.72590 -0.08	13.24	12.67	12.91	31,896
11 Dec 17	12.80130 +0.08	12.91	12.72	12.72	18,855
08 Dec 17	12.72120 +0.03	12.96	12.71	12.81	16,099
07 Dec 17	12.68820 +0.15	12.86	12.54	12.54	20,069
06 Dec 17	12.54210 -0.08	12.72	12.48	12.63	12,641
05 Dec 17	12.62690 -0.45	12.96	12.58	12.96	13,753
04 Dec 17	13.07920 +0.23	13.14	12.91	12.97	15,140
01 Dec 17	12.85310 +0.04	13.07	12.61	12.92	12,490
30 Nov 17	12.81540 -0.38	13.29	12.76	13.27	18,442
29 Nov 17	13.19230 +0.00	13.36	13.15	13.19	22,701
28 Nov 17	13.19230 +0.14	13.22	13.01	13.14	14,909
27 Nov 17	13.05100 +0.05	13.11	12.91	13.11	9,387
24 Nov 17	12.99910 +0.42	13.15	12.69	12.69	41,361
23 Nov 17	12.57980 +0.10	12.73	12.39	12.45	18,291
22 Nov 17	12.47620 -0.11	12.82	12.42	12.49	9,341
21 Nov 17	12.58920 +0.05	12.77	12.35	12.44	30,090
20 Nov 17	12.54210 +0.29	12.58	12.25	12.36	13,281
17 Nov 17	12.25000 +0.20	12.30	11.96	12.06	28,056
16 Nov 17	12.05210 +0.38	12.06	11.40	11.68	45,938
15 Nov 17	11.67520 -0.20	11.98	11.59	11.98	13,055
14 Nov 17	11.87310 +0.00	12.17	11.82	12.06	9,635
13 Nov 17	11.87310 -0.49	12.52	11.79	12.48	21,655
10 Nov 17	12.36780 -0.16	12.56	12.32	12.42	5,843
09 Nov 17	12.53270 +0.02	12.65	12.44	12.53	8,282
08 Nov 17	12.51390 +0.26	12.76	12.34	12.38	93,666
07 Nov 17	12.25470 +0.00	12.52	12.25	12.52	36,039
06 Nov 17	12.25000 -0.10	12.44	12.25	12.25	14,886
03 Nov 17	12.34890 -0.05	12.46	12.25	12.45	8,656
02 Nov 17	12.40080 +0.20	12.49	12.22	12.25	11,562
01 Nov 17	12.20290 -0.04	12.42	12.20	12.35	8,543
30 Oct 17	12.24530 +0.04	12.28	12.05	12.11	8,544
27 Oct 17	12.20290 +0.11	12.34	12.16	12.16	9,729
26 Oct 17	12.08980 -0.07	12.32	12.07	12.07	6,288
25 Oct 17	12.15580 +0.29	12.16	11.88	11.88	5,901
24 Oct 17	11.86370 -0.11	11.99	11.77	11.99	7,084
23 Oct 17	11.97670 -0.20	12.16	11.95	12.11	12,435
20 Oct 17	12.17930 -0.06	12.39	12.18	12.34	3,621
19 Oct 17	12.23590 -0.11	12.41	12.16	12.35	24,506
18 Oct 17	12.34890 -0.01	12.53	12.35	12.48	20,730
17 Oct 17	12.36310 -0.18	12.66	12.23	12.66	28,875
16 Oct 17	12.54680 +0.07	12.67	12.45	12.49	12,816
13 Oct 17	12.48090 +0.05	12.52	12.39	12.49	6,642
12 Oct 17	12.42900 +0.01	12.44	12.33	12.41	8,580
11 Oct 17	12.41960 -0.02	12.52	12.33	12.44	13,596
10 Oct 17	12.43850 -0.17	12.72	12.41	12.63	19,400
09 Oct 17	12.60810 -0.06	12.77	12.61	12.67	22,415
06 Oct 17	12.66460 -0.01	12.72	12.46	12.67	18,426
05 Oct 17	12.67400 -0.16	12.93	12.61	12.93	28,628
04 Oct 17	12.83420 +0.00	13.16	12.82	12.96	48,848
02 Oct 17	12.82950 +0.18	12.87	12.63	12.63	15,371
29 Sep 17	12.65050 +0.00	12.71	12.54	12.54	2,274
28 Sep 17	12.65520 +0.13	12.75	12.47	12.49	10,808
27 Sep 17	12.52330 -0.01	12.70	12.35	12.49	43,056
26 Sep 17	12.53270 +0.11	12.70	12.43	12.49	23,949
25 Sep 17	12.41960 +0.13	12.51	12.25	12.40	18,512
22 Sep 17	12.29240 -0.11	12.54	12.27	12.35	25,455
21 Sep 17	12.40080 -0.06	12.62	12.40	12.46	14,304
20 Sep 17	12.45730 +0.16	12.65	12.41	12.41	10,123
19 Sep 17	12.29710 -0.24	12.68	12.28	12.56	18,864
18 Sep 17	12.53270 +0.24	12.87	12.45	12.72	41,872
15 Sep 17	12.29240 -0.01	12.57	12.29	12.52	21,903
14 Sep 17	12.30180 +0.41	12.72	12.26	12.30	44,742
13 Sep 17	11.89190 +0.07	11.94	11.83	11.83	9,779
12 Sep 17	11.82600 +0.05	11.94	11.73	11.73	11,277
11 Sep 17	11.77890 +0.05	11.87	11.66	11.68	15,031
08 Sep 17	11.73170 +0.00	11.80	11.60	11.70	12,356
07 Sep 17	11.72700 -0.08	11.91	11.66	11.91	6,402
06 Sep 17	11.80240 +0.09	11.80	11.55	11.62	5,348
05 Sep 17	11.70820 +0.12	11.71	11.54	11.54	6,037
04 Sep 17	11.58570 -0.26	11.95	11.59	11.95	5,911
01 Sep 17	11.84950 +0.05	11.98	11.84	11.91	11,268
31 Aug 17	11.79770 -0.06	11.94	11.78	11.80	4,743
30 Aug 17	11.85890 -0.04	11.86	11.67	11.79	3,272
29 Aug 17	11.89660 -0.02	12.01	11.68	12.01	26,271
28 Aug 17	11.91550 +0.37	12.01	11.76	11.77	23,198
25 Aug 17	11.54330 -0.09	11.77	11.54	11.73	11,520
24 Aug 17	11.63750 +0.25	11.68	11.49	11.49	20,505
23 Aug 17	11.38310 +0.08	11.62	11.25	11.31	46,227
22 Aug 17	11.30770 +0.09	11.31	11.06	11.12	20,716
21 Aug 17	11.21350 -0.09	11.40	11.17	11.40	11,519
18 Aug 17	11.30770 -0.09	11.51	11.14	11.51	37,347
17 Aug 17	11.40190 -0.17	11.62	11.40	11.52	5,155
16 Aug 17	11.57150 +0.07	11.68	11.52	11.52	12,965
15 Aug 17	11.50560 -0.36	11.83	11.45	11.83	21,440
14 Aug 17	11.86370 +0.37	11.87	11.59	11.59	5,336
11 Aug 17	11.49620 -0.28	11.57	11.17	11.55	21,558
10 Aug 17	11.77890 -0.20	12.02	11.71	12.01	3,549
09 Aug 17	11.97670 -0.05	12.18	11.79	12.18	18,984
08 Aug 17	12.02860 -0.03	12.17	11.97	12.17	10,446
07 Aug 17	12.06150 +0.01	12.20	12.06	12.16	9,517
04 Aug 17	12.05210 -0.46	12.53	12.02	12.53	15,293
03 Aug 17	12.51390 -0.04	12.62	12.44	12.54	7,044
02 Aug 17	12.55630 +0.13	12.58	12.44	12.44	37,287
01 Aug 17	12.42430 +0.02	12.53	12.39	12.39	9,748
31 Jul 17	12.40550 -0.20	12.76	12.28	12.68	10,142
28 Jul 17	12.60810 +0.05	12.61	11.78	12.51	40,502
27 Jul 17	12.56100 -0.07	12.82	12.56	12.70	8,650
26 Jul 17	12.62690 -0.40	13.05	12.54	13.05	9,609
25 Jul 17	13.02270 -0.08	13.10	12.91	13.10	9,255
24 Jul 17	13.09810 +0.04	13.20	13.07	13.09	4,855
21 Jul 17	13.06040 -0.32	13.40	13.06	13.38	13,381
20 Jul 17	13.37610 +0.09	13.38	13.19	13.19	4,811
19 Jul 17	13.28650 -0.02	13.29	13.15	13.19	1,892
18 Jul 17	13.30540 +0.11	13.31	13.15	13.19	9,647
17 Jul 17	13.19700 +0.17	13.24	13.03	13.14	30,216
14 Jul 17	13.02270 -0.14	13.15	13.01	13.15	3,438
13 Jul 17	13.16400 +0.06	13.19	13.09	13.09	20,580
12 Jul 17	13.10750 +0.05	13.13	13.06	13.06	5,501
11 Jul 17	13.06040 -0.02	13.06	12.96	13.03	4,391
10 Jul 17	13.07920 -0.06	13.16	13.01	13.14	2,213
07 Jul 17	13.13580 +0.10	13.14	12.96	13.05	9,097
06 Jul 17	13.03680 -0.11	13.19	12.96	13.16	11,485
05 Jul 17	13.14520 +0.11	13.15	13.05	13.05	6,815
04 Jul 17	13.03210 +0.12	13.07	12.91	13.03	7,614
03 Jul 17	12.90960 +0.11	13.15	12.91	12.91	9,543
30 Jun 17	12.79650 -0.17	12.91	12.63	12.81	7,925
29 Jun 17	12.96620 -0.15	13.19	12.66	13.19	24,529
28 Jun 17	13.11220 -0.23	13.46	13.06	13.46	6,348
27 Jun 17	13.33840 -0.09	13.64	13.31	13.56	14,221
26 Jun 17	13.43260 +0.10	13.71	13.43	13.45	14,224
23 Jun 17	13.33370 -0.05	13.48	13.33	13.48	7,353
22 Jun 17	13.38080 +0.00	13.52	13.34	13.47	17,332
21 Jun 17	13.38080 +0.13	13.43	13.25	13.38	7,248
20 Jun 17	13.25360 -0.27	13.57	13.22	13.56	19,247
19 Jun 17	13.52680 -0.18	13.94	13.52	13.90	23,008
16 Jun 17	13.71060 +0.01	13.90	13.62	13.82	25,659
15 Jun 17	13.70120 -0.06	13.95	13.61	13.86	28,055
14 Jun 17	13.75770 +0.08	13.90	13.72	13.80	41,121
13 Jun 17	13.67290 -0.14	13.80	13.49	13.71	33,370
12 Jun 17	13.80950 +0.24	13.95	13.71	13.71	17,579
09 Jun 17	13.56920 +0.04	13.71	13.57	13.65	22,182
08 Jun 17	13.52680 -0.37	14.04	13.48	13.99	40,652
07 Jun 17	13.89900 +0.11	14.04	13.78	13.95	72,856
06 Jun 17	13.78600 +0.03	13.88	13.65	13.88	42,630
02 Jun 17	13.75770 +0.52	13.89	13.33	13.34	51,966
01 Jun 17	13.23940 +0.28	13.37	13.10	13.19	30,041
31 May 17	12.95670 +0.16	12.96	12.79	12.86	8,763
30 May 17	12.79180 +0.10	12.90	12.79	12.80	3,887
29 May 17	12.69290 +0.02	12.90	12.67	12.67	6,406
26 May 17	12.67400 -0.42	13.19	12.67	13.05	11,114
25 May 17	13.09340 +0.05	13.17	12.97	13.15	5,463
24 May 17	13.04630 -0.01	13.21	13.01	13.18	16,356
23 May 17	13.06040 +0.00	13.15	13.06	13.14	7,919
22 May 17	13.05570 -0.12	13.10	12.91	13.09	7,866
19 May 17	13.17350 +0.02	13.19	13.15	13.19	9,656
18 May 17	13.15460 +0.01	13.24	13.07	13.10	8,780
17 May 17	13.14520 +0.05	13.22	13.10	13.19	16,379
16 May 17	13.09810 +0.03	13.21	12.98	13.18	29,832
15 May 17	13.06980 -0.04	13.23	13.00	13.23	17,607
12 May 17	13.10750 +0.33	13.19	12.89	12.90	11,415
11 May 17	12.78240 -0.41	13.24	12.78	13.20	21,036
10 May 17	13.19230 +0.00	13.24	13.08	13.19	15,906
09 May 17	13.18760 +0.24	13.85	13.05	13.44	55,530
08 May 17	12.94730 -0.03	12.98	12.77	12.98	15,785
05 May 17	12.97560 -0.12	13.10	12.88	13.10	10,705
04 May 17	13.09810 +0.08	13.14	13.04	13.14	3,913
03 May 17	13.02270 -0.08	13.19	13.02	13.10	2,596
02 May 17	13.09810 -0.09	13.24	13.10	13.24	5,024
28 Apr 17	13.19230 -0.06	13.37	13.19	13.37	6,020
27 Apr 17	13.24890 -0.13	13.50	13.19	13.38	24,971
26 Apr 17	13.38080 +0.26	13.40	13.19	13.19	18,553
25 Apr 17	13.12160 -0.16	13.47	13.12	13.32	16,923
24 Apr 17	13.28650 -0.15	13.48	12.88	13.43	16,932
21 Apr 17	13.43260 +0.00	13.48	13.43	13.48	4,338
20 Apr 17	13.42790 -0.05	13.52	13.39	13.52	5,493
19 Apr 17	13.47500 -0.02	13.55	13.48	13.52	10,327
18 Apr 17	13.49860 +0.04	13.58	13.48	13.58	6,329
13 Apr 17	13.45620 +0.49	13.47	13.00	13.00	12,925
12 Apr 17	12.96620 +0.32	12.98	12.74	12.85	22,340
11 Apr 17	12.65050 -0.16	12.98	12.65	12.91	10,627
10 Apr 17	12.81540 -0.01	12.91	12.82	12.82	5,098
07 Apr 17	12.82480 -0.04	12.86	12.82	12.86	713
06 Apr 17	12.86250 +0.00	12.91	12.86	12.91	3,811
05 Apr 17	12.86250 -0.02	13.00	12.82	12.82	47,694
04 Apr 17	12.88610 -0.02	13.03	12.86	13.03	16,939
03 Apr 17	12.90960 -0.09	13.10	12.82	13.10	11,560
31 Mar 17	13.00390 +0.00	13.19	13.00	13.08	3,518
30 Mar 17	13.00390 -0.47	13.54	13.00	13.54	14,502
29 Mar 17	13.47500 +0.15	13.55	13.23	13.23	8,541
28 Mar 17	13.32420 +0.50	13.32	12.82	12.93	10,635
27 Mar 17	12.82480 -0.35	13.29	12.82	12.98	1,922
24 Mar 17	13.17350 +0.27	13.19	12.85	12.85	4,364
23 Mar 17	12.90490 -0.21	12.93	12.44	12.93	14,272
22 Mar 17	13.11690 -0.68	13.60	12.96	13.60	11,455
21 Mar 17	13.79540 +0.28	13.80	13.39	13.52	9,571
20 Mar 17	13.51740 -0.15	13.87	13.52	13.76	3,468
17 Mar 17	13.66350 -0.47	14.18	13.53	14.09	9,865
16 Mar 17	14.13460 -0.02	14.22	14.13	14.22	319
15 Mar 17	14.15820 +0.08	14.16	14.09	14.09	3,937
14 Mar 17	14.08280 -0.10	14.19	14.05	14.18	2,592
13 Mar 17	14.18170 -0.24	14.32	14.05	14.23	6,082
10 Mar 17	14.41730 +0.37	14.60	14.02	14.02	12,335
09 Mar 17	14.04510 -0.04	14.29	14.05	14.24	3,175
08 Mar 17	14.08750 +0.33	14.37	13.61	13.73	8,907
07 Mar 17	13.75770 -0.49	14.07	13.76	14.02	3,962
06 Mar 17	14.25240 +0.00	14.32	14.06	14.21	2,715
03 Mar 17	14.25240 +0.08	14.37	14.04	14.37	4,917
02 Mar 17	14.17700 +0.07	14.28	14.06	14.21	9,137
01 Mar 17	14.10640 -0.32	14.52	14.04	14.52	13,359
28 Feb 17	14.42200 +0.03	14.55	14.42	14.48	3,095
27 Feb 17	14.39380 -0.06	14.61	14.37	14.61	15,204
24 Feb 17	14.45030 -0.15	14.70	14.43	14.70	10,242
23 Feb 17	14.60110 +0.22	14.91	14.57	14.89	23,333
22 Feb 17	14.37960 +0.24	14.39	13.85	14.32	43,414
21 Feb 17	14.13930 -0.17	14.51	13.91	14.42	22,464
20 Feb 17	14.31370 +0.18	14.44	13.99	14.28	13,231
17 Feb 17	14.13460 +0.19	14.13	13.57	13.94	19,546
16 Feb 17	13.94620 +0.27	14.60	13.66	13.66	71,176
15 Feb 17	13.67290 +0.57	13.97	13.19	13.19	67,339
14 Feb 17	13.09810 -0.15	13.44	13.10	13.44	3,711
13 Feb 17	13.24890 -0.16	13.59	13.25	13.59	1,946
10 Feb 17	13.40900 +0.78	13.64	12.72	12.81	34,719
09 Feb 17	12.62690 -0.57	13.19	12.59	13.19	20,704
08 Feb 17	13.19230 -0.31	13.65	12.97	13.65	7,553
07 Feb 17	13.50330 -0.02	13.73	13.50	13.60	12,224
06 Feb 17	13.52680 -0.49	13.90	13.47	13.90	16,520
03 Feb 17	14.01210 +0.47	14.09	13.54	13.54	11,644
02 Feb 17	13.54100 +0.35	13.58	13.15	13.20	17,425
01 Feb 17	13.19230 +0.53	13.19	12.74	12.74	7,846
31 Jan 17	12.65990 -0.16	12.91	12.49	12.82	9,387
30 Jan 17	12.81540 -0.33	13.04	12.82	12.97	11,140
27 Jan 17	13.14520 +0.18	13.26	13.05	13.15	2,960
26 Jan 17	12.96140 -0.34	13.26	12.93	12.96	21,054
25 Jan 17	13.30540 -0.16	13.75	13.31	13.48	19,094
24 Jan 17	13.46090 +1.38	13.65	12.25	12.25	41,198
23 Jan 17	12.08040 +0.08	12.42	12.06	12.17	22,139
20 Jan 17	11.99560 +0.03	12.18	11.99	12.09	11,413
19 Jan 17	11.96730 +0.08	12.29	11.97	12.16	23,865
18 Jan 17	11.88250 +0.06	12.06	11.88	11.99	21,875
17 Jan 17	11.82600 -0.08	12.11	11.78	12.11	28,094
16 Jan 17	11.90140 +0.41	11.97	11.66	11.68	12,822
13 Jan 17	11.49620 +0.28	11.73	11.21	11.27	19,072
12 Jan 17	11.21820 -0.09	11.37	11.17	11.21	6,364
11 Jan 17	11.30770 +0.00	11.44	11.27	11.31	9,991
10 Jan 17	11.30770 +0.09	11.45	11.31	11.31	26,423
09 Jan 17	11.21820 +0.01	11.45	11.17	11.40	8,720
06 Jan 17	11.20400 +0.05	11.34	11.20	11.28	7,859
05 Jan 17	11.15220 -0.16	11.54	11.09	11.33	18,787
04 Jan 17	11.30770 +0.23	11.39	11.11	11.12	53,149
03 Jan 17	11.08150 +0.06	11.35	11.07	11.12	17,035
02 Jan 17	11.02500 +0.28	11.03	10.83	10.84	30,360
30 Dec 16	10.74700 +0.00	10.84	10.68	10.72	4,461
29 Dec 16	10.74230 +0.05	10.74	10.58	10.69	11,062
28 Dec 16	10.69520 +0.02	10.84	10.58	10.64	8,671
27 Dec 16	10.67160 -0.16	10.84	10.67	10.84	5,291
23 Dec 16	10.83180 +0.37	10.84	10.51	10.53	5,154
22 Dec 16	10.46430 +0.08	10.69	10.37	10.45	8,763
21 Dec 16	10.38890 +0.04	10.93	10.39	10.49	14,022
20 Dec 16	10.34650 -0.02	10.61	10.32	10.50	67,264
19 Dec 16	10.36540 +0.08	10.50	10.13	10.29	44,021
16 Dec 16	10.28530 -0.13	10.46	10.23	10.46	18,465
15 Dec 16	10.41720 -0.11	10.60	10.42	10.47	5,515
14 Dec 16	10.53030 -0.05	10.62	10.36	10.61	19,122
13 Dec 16	10.58210 +0.02	10.68	10.58	10.65	89,931
12 Dec 16	10.55860 -0.01	10.79	10.55	10.55	23,883
09 Dec 16	10.56800 +0.00	10.65	10.57	10.60	6,002
08 Dec 16	10.56330 -0.08	10.73	10.55	10.65	17,969
07 Dec 16	10.64810 -0.14	10.98	10.65	10.79	37,648
06 Dec 16	10.78940 -0.01	10.95	10.79	10.95	2,386
05 Dec 16	10.79880 +0.12	10.84	10.78	10.84	3,093
02 Dec 16	10.68110 -0.06	10.83	10.66	10.66	4,355
01 Dec 16	10.74230 -0.16	11.00	10.74	11.00	6,032
30 Nov 16	10.90720 -0.04	11.11	10.78	11.02	17,222
29 Nov 16	10.94490 -0.37	11.31	10.74	11.31	10,865
28 Nov 16	11.31240 -0.23	11.73	11.31	11.68	5,412
25 Nov 16	11.53860 -0.43	11.97	11.54	11.97	10,545
24 Nov 16	11.96730 +0.44	11.97	11.67	11.67	2,982
23 Nov 16	11.52910 +0.32	11.87	11.37	11.37	12,581
22 Nov 16	11.21350 +0.12	11.22	11.18	11.18	2,787
21 Nov 16	11.09570 -0.02	11.10	11.03	11.06	729
18 Nov 16	11.11920 +0.85	11.50	10.60	10.60	11,647
17 Nov 16	10.27120 -0.80	11.20	10.08	11.20	21,778
16 Nov 16	11.06740 -0.42	11.50	10.49	11.50	11,045
15 Nov 16	11.49140 +0.00	11.50	11.49	11.50	212
14 Nov 16	11.49620 -0.24	11.60	11.40	11.60	8,522
11 Nov 16	11.73170 -0.04	11.78	11.60	11.60	6,384
10 Nov 16	11.76940 -0.01	11.77	11.77	11.77	212
09 Nov 16	11.77890 -0.06	11.84	11.67	11.67	718
08 Nov 16	11.84010 +0.06	11.95	11.78	11.95	838
07 Nov 16	11.77890 -0.14	11.78	11.78	11.78	1,220
04 Nov 16	11.92020 -0.24	12.00	11.92	12.00	230
03 Nov 16	12.15580 -0.19	12.17	12.16	12.17	464
02 Nov 16	12.34420 -0.12	12.43	12.34	12.43	808
01 Nov 16	12.46670 -0.06	12.65	12.47	12.65	137
31 Oct 16	12.52230 -0.10	12.63	12.52	12.63	456
28 Oct 16	12.62690 -0.42	12.67	12.45	12.67	4,129
25 Oct 16	13.05100 -0.14	13.37	13.05	13.20	9,439
24 Oct 16	13.19230 -0.09	13.39	13.19	13.20	2,016
21 Oct 16	13.28180 -0.56	13.64	13.28	13.64	2,866
20 Oct 16	13.84250 +0.92	13.99	12.77	12.77	6,412
19 Oct 16	12.91900 +0.33	12.95	12.58	12.72	15,161
18 Oct 16	12.58450 +0.00	12.69	12.58	12.58	975
17 Oct 16	12.57980 -0.12	12.72	12.58	12.70	1,217
14 Oct 16	12.70230 +0.00	12.72	12.70	12.70	12,368
13 Oct 16	12.70230 -0.11	12.80	12.70	12.71	5,090
12 Oct 16	12.81540 -0.28	13.00	12.82	13.00	580
11 Oct 16	13.09810 +0.05	13.10	13.00	13.00	2,057
10 Oct 16	13.05100 +0.05	13.05	13.01	13.01	67
07 Oct 16	13.00390 +0.30	13.00	12.73	12.73	1,285
06 Oct 16	12.70230 -0.25	12.77	12.70	12.77	2,048
05 Oct 16	12.95670 +0.16	12.96	12.80	12.80	336
04 Oct 16	12.79650 +0.13	12.85	12.80	12.85	1,037
30 Sep 16	12.66460 -0.04	12.66	12.49	12.53	3,903
29 Sep 16	12.70230 -0.02	12.72	12.54	12.54	1,671
28 Sep 16	12.72120 +0.61	12.72	12.11	12.11	24,886
27 Sep 16	12.11340 -0.14	12.55	12.08	12.25	9,573
26 Sep 16	12.25000 +0.38	12.34	12.18	12.18	16,221
23 Sep 16	11.87310 +0.75	11.98	11.17	11.17	6,188
22 Sep 16	11.11920 -0.39	11.50	11.12	11.35	7,595
21 Sep 16	11.50560 -0.01	11.85	11.40	11.40	5,929
20 Sep 16	11.51970 -0.18	11.78	11.52	11.62	2,672
19 Sep 16	11.70350 -0.17	11.87	11.54	11.84	4,314
16 Sep 16	11.87310 +0.54	11.87	11.35	11.35	3,237
15 Sep 16	11.33130 +0.05	11.34	11.11	11.12	2,101
14 Sep 16	11.27940 -0.73	11.90	11.28	11.87	4,508
13 Sep 16	12.01440 -0.01	12.06	11.97	12.06	1,594
12 Sep 16	12.02390 +0.16	12.06	11.92	12.04	1,641
09 Sep 16	11.86840 -0.10	12.13	11.87	12.13	1,026
08 Sep 16	11.96730 +0.09	12.01	11.96	11.96	3,922
07 Sep 16	11.87310 -0.20	12.11	11.85	11.90	3,281
06 Sep 16	12.07100 +0.20	12.07	12.04	12.04	2,438
05 Sep 16	11.87310 -0.05	11.87	11.87	11.87	1,091
02 Sep 16	11.92020 +0.08	12.06	11.77	11.83	13,726
01 Sep 16	11.84010 -0.22	11.89	11.84	11.89	818
31 Aug 16	12.06150 -0.03	12.15	11.83	12.15	2,139
30 Aug 16	12.09450 +0.17	12.09	12.09	12.09	137
29 Aug 16	11.92020 -0.09	12.08	11.79	12.08	1,658
26 Aug 16	12.01440 -0.01	12.01	12.01	12.01	265
25 Aug 16	12.02390 +0.03	12.06	11.87	11.93	2,627
24 Aug 16	11.99560 -0.11	12.16	12.00	12.07	2,200
23 Aug 16	12.10870 -0.24	12.19	11.92	12.19	4,917
22 Aug 16	12.34420 -0.05	12.34	12.30	12.30	228
19 Aug 16	12.39140 +0.14	12.39	12.33	12.34	919
18 Aug 16	12.25000 +0.08	12.25	12.18	12.25	1,995
17 Aug 16	12.17460 -0.08	12.33	12.17	12.25	3,323
16 Aug 16	12.25940 -0.09	12.32	12.26	12.30	2,265
15 Aug 16	12.35370 +0.03	12.35	12.20	12.35	6,645
12 Aug 16	12.32540 -0.13	12.49	12.18	12.44	4,057
11 Aug 16	12.45730 -0.09	12.53	12.39	12.53	1,181
10 Aug 16	12.55150 +0.00	12.59	12.52	12.52	3,395
09 Aug 16	12.54680 +0.06	12.72	12.49	12.72	4,625
08 Aug 16	12.48560 +0.10	12.72	12.48	12.48	6,113
04 Aug 16	12.38190 -0.10	12.58	12.38	12.57	2,741
03 Aug 16	12.48090 -0.23	12.72	12.31	12.72	3,967
02 Aug 16	12.71170 +0.18	12.71	12.57	12.57	233
01 Aug 16	12.52800 -0.18	12.72	12.53	12.53	2,727
29 Jul 16	12.71170 -0.34	13.09	12.67	13.09	2,437
28 Jul 16	13.05100 +0.33	13.05	12.72	12.72	3,364
27 Jul 16	12.71640 +0.37	12.72	12.52	12.52	976
26 Jul 16	12.34420 -0.18	12.34	12.34	12.34	567
25 Jul 16	12.52800 +0.00	12.71	12.53	12.71	121
22 Jul 16	12.53270 -0.65	13.07	12.53	13.07	2,204
21 Jul 16	13.18760 -0.20	13.39	13.19	13.39	1,348
20 Jul 16	13.38550 +0.10	13.39	13.39	13.39	389
19 Jul 16	13.28180 -0.28	13.36	13.17	13.36	863
18 Jul 16	13.55980 -0.14	13.57	13.43	13.57	1,435
15 Jul 16	13.69640 +0.13	13.85	13.43	13.70	16,539
14 Jul 16	13.56920 +0.18	13.62	13.38	13.58	2,101
13 Jul 16	13.39020 -0.03	13.66	13.19	13.60	6,935
12 Jul 16	13.42320 +0.78	13.62	12.90	12.90	8,353
11 Jul 16	12.64580 -0.35	12.82	12.65	12.82	3,992
08 Jul 16	12.99910 +0.18	13.19	12.63	12.64	4,243
07 Jul 16	12.81540 +0.71	13.09	12.36	12.36	10,132
06 Jul 16	12.10870 -0.60	12.70	12.11	12.70	5,697
05 Jul 16	12.71170 +0.41	12.99	12.47	12.47	6,381
04 Jul 16	12.29710 +0.22	12.30	12.06	12.07	4,032
01 Jul 16	12.08040 -0.17	12.34	11.91	12.25	17,714
30 Jun 16	12.25000 +0.14	12.42	12.10	12.25	11,335
29 Jun 16	12.10870 -0.42	12.74	11.95	12.74	11,047
28 Jun 16	12.52800 -0.66	13.13	12.53	13.00	2,915
27 Jun 16	13.19230 -0.28	13.66	13.14	13.66	2,421
24 Jun 16	13.47030 -0.16	13.66	13.19	13.19	3,180
23 Jun 16	13.63520 -0.03	13.66	13.44	13.66	3,860
22 Jun 16	13.66350 +0.12	13.66	13.61	13.66	672
21 Jun 16	13.54570 -0.06	13.66	13.47	13.66	1,124
20 Jun 16	13.60690 -0.11	13.67	13.48	13.53	2,039
17 Jun 16	13.72000 +0.11	13.72	13.43	13.43	873
16 Jun 16	13.61160 +0.09	13.81	13.61	13.72	1,716
15 Jun 16	13.52210 +0.04	13.67	13.52	13.67	2,196
14 Jun 16	13.47970 -0.73	14.01	13.48	14.01	2,528
13 Jun 16	14.21470 -0.21	14.75	14.05	14.75	4,642
10 Jun 16	14.42200 -0.70	14.94	14.42	14.94	2,867
09 Jun 16	15.12400 +0.19	15.12	14.94	14.94	786
08 Jun 16	14.93560 -0.14	15.22	14.89	14.89	2,167
07 Jun 16	15.07690 +0.47	15.08	14.56	14.56	5,920
06 Jun 16	14.60580 -0.20	14.82	14.58	14.61	2,603
03 Jun 16	14.80840 -0.27	15.69	14.78	15.12	20,793
02 Jun 16	15.07690 +0.60	15.08	14.69	14.69	5,220
01 Jun 16	14.47860 -0.35	14.78	14.46	14.62	6,152
31 May 16	14.83190 +0.41	14.83	14.61	14.62	6,358
30 May 16	14.41730 -0.20	15.07	14.42	14.70	11,214
27 May 16	14.61520 -0.13	14.84	14.51	14.76	5,581
26 May 16	14.74710 +0.29	15.25	14.25	14.46	14,215
25 May 16	14.45970 +0.30	14.46	14.31	14.31	179
24 May 16	14.15820 +0.00	14.16	14.16	14.16	105
23 May 16	14.15820 +0.02	14.34	14.16	14.34	45
20 May 16	14.13460 -0.02	14.53	14.13	14.32	3,443
19 May 16	14.15350 -0.08	14.45	14.15	14.44	4,395
18 May 16	14.22890 +0.05	14.37	14.18	14.37	1,201
17 May 16	14.18170 +0.05	14.37	14.13	14.13	11,229
13 May 16	14.13460 +0.01	14.28	14.07	14.13	1,528
12 May 16	14.12520 +0.19	14.13	13.90	13.95	1,033
11 May 16	13.93200 -0.16	14.10	13.93	14.08	2,148
10 May 16	14.09220 +0.52	14.28	13.77	13.77	7,229
09 May 16	13.56920 -0.18	13.85	13.57	13.85	683
06 May 16	13.75300 +0.00	13.75	13.75	13.75	80
05 May 16	13.74830 +0.27	13.75	13.67	13.67	939
04 May 16	13.47970 +0.05	13.66	13.48	13.62	2,478
03 May 16	13.42790 +0.00	13.43	13.43	13.43	2,829
02 May 16	13.43260 -0.23	13.86	13.43	13.86	3,238
29 Apr 16	13.66350 -0.38	14.10	13.66	14.09	4,057
28 Apr 16	14.04040 +0.46	14.05	13.64	13.66	5,840
27 Apr 16	13.57870 -0.27	13.94	13.55	13.85	6,836
26 Apr 16	13.85190 -0.06	14.13	13.76	13.90	14,459
25 Apr 16	13.91320 +0.25	14.32	13.48	13.48	30,598
22 Apr 16	13.66350 +0.01	13.66	13.56	13.56	791
21 Apr 16	13.65400 +0.00	13.66	13.64	13.66	592
20 Apr 16	13.64930 -0.11	13.95	13.56	13.84	1,723
19 Apr 16	13.75770 -0.02	13.77	13.30	13.77	5,679
18 Apr 16	13.78130 -0.26	13.89	13.69	13.89	299
15 Apr 16	14.04040 -0.09	14.13	14.04	14.13	282
14 Apr 16	14.13460 +0.00	14.14	14.13	14.14	562
13 Apr 16	14.13460 -0.18	14.15	13.98	13.98	531
12 Apr 16	14.31370 -0.01	14.32	14.13	14.13	220
11 Apr 16	14.32310 +0.16	14.32	14.13	14.13	3,544
08 Apr 16	14.15820 +0.02	14.16	14.13	14.13	923
07 Apr 16	14.13460 +0.00	14.34	14.13	14.34	13,360
06 Apr 16	14.13460 +0.09	14.34	14.13	14.24	10,947
05 Apr 16	14.04040 +0.33	14.04	13.70	13.70	3,725
04 Apr 16	13.71530 -0.25	13.97	13.57	13.77	6,956
01 Apr 16	13.96970 -0.31	14.48	13.97	14.48	2,502
31 Mar 16	14.27600 +0.05	14.44	14.15	14.44	19,844
30 Mar 16	14.22890 +0.09	14.34	14.13	14.34	13,579
29 Mar 16	14.13460 -0.19	14.23	14.13	14.18	16,692
24 Mar 16	14.32310 +0.23	14.32	13.85	14.10	8,929
23 Mar 16	14.09690 -0.04	14.34	14.06	14.06	6,008
22 Mar 16	14.13460 +0.42	14.34	13.45	13.65	7,565
21 Mar 16	13.71060 +0.70	13.71	13.15	13.20	6,776
18 Mar 16	13.00860 -1.13	14.04	13.01	14.04	8,564
17 Mar 16	14.13460 -0.18	14.34	13.71	14.32	12,076
16 Mar 16	14.31840 -0.08	14.42	14.29	14.37	2,581
15 Mar 16	14.39380 +0.08	14.61	14.39	14.52	4,630
14 Mar 16	14.31840 +0.04	14.32	14.13	14.32	1,659
11 Mar 16	14.27600 -0.33	14.39	14.28	14.39	717
10 Mar 16	14.60110 -0.22	14.79	14.60	14.66	2,944
09 Mar 16	14.81780 -0.25	14.86	14.66	14.86	835
08 Mar 16	15.07220 +0.21	15.07	14.74	14.79	799
07 Mar 16	14.86490 +0.00	14.86	14.65	14.65	859
04 Mar 16	14.86020 +0.23	14.86	14.65	14.79	1,728
03 Mar 16	14.63400 -0.22	14.79	14.63	14.72	3,102
02 Mar 16	14.85080 +0.13	14.85	14.71	14.75	1,851
01 Mar 16	14.71890 +0.07	14.86	14.62	14.79	3,996
29 Feb 16	14.65290 +0.10	14.65	14.65	14.65	71
26 Feb 16	14.55390 +0.32	14.61	14.44	14.44	3,286
25 Feb 16	14.22890 +0.28	14.40	13.43	13.74	7,095
24 Feb 16	13.94620 -0.19	13.95	13.29	13.76	6,755
23 Feb 16	14.13460 -0.71	14.79	14.13	14.72	7,265
22 Feb 16	14.84140 +0.32	15.06	14.54	14.54	3,754
19 Feb 16	14.52570 -0.17	14.75	14.53	14.75	885
18 Feb 16	14.70000 -0.28	15.03	14.43	15.03	5,050
17 Feb 16	14.98270 -0.09	15.08	14.84	15.08	14,338
16 Feb 16	15.07690 -0.18	15.27	15.08	15.27	2,895
15 Feb 16	15.26070 +0.00	15.27	15.04	15.04	2,856
12 Feb 16	15.26540 -0.01	15.35	15.27	15.27	5,450
11 Feb 16	15.27480 -0.22	15.50	15.14	15.44	9,703
10 Feb 16	15.49630 -0.04	15.76	15.50	15.54	10,900
09 Feb 16	15.53870 -0.20	15.64	15.27	15.64	7,585
08 Feb 16	15.74130 -0.20	15.95	15.74	15.79	570
05 Feb 16	15.94390 +0.17	15.95	15.55	15.71	2,208
04 Feb 16	15.77420 -0.15	16.00	15.55	15.88	1,374
03 Feb 16	15.92030 -0.10	16.11	15.89	16.11	6,057
02 Feb 16	16.01920 -0.26	16.32	16.02	16.30	27,279
01 Feb 16	16.27840 -0.17	16.49	16.21	16.49	2,703
29 Jan 16	16.45270 +0.19	16.46	16.33	16.46	936
28 Jan 16	16.25950 -0.32	16.60	16.26	16.60	1,778
27 Jan 16	16.57520 +0.00	16.68	16.49	16.68	4,928
26 Jan 16	16.57520 -0.01	16.58	16.34	16.48	2,302
25 Jan 16	16.58460 +0.27	16.58	16.32	16.38	1,434
22 Jan 16	16.31140 +0.09	16.47	16.26	16.26	2,116
21 Jan 16	16.21710 -0.28	16.54	16.21	16.52	4,403
20 Jan 16	16.49510 -1.03	17.54	16.49	17.34	14,717
19 Jan 16	17.52690 +0.26	17.56	17.34	17.34	840
18 Jan 16	17.26780 -0.32	17.36	17.11	17.30	12,781
15 Jan 16	17.58820 +0.16	17.64	17.25	17.59	5,316
14 Jan 16	17.43270 +0.30	17.43	17.20	17.27	8,688
13 Jan 16	17.13590 -0.20	17.59	17.14	17.36	4,250
12 Jan 16	17.33850 +0.05	17.52	17.05	17.29	7,641
11 Jan 16	17.29140 +0.00	17.48	17.29	17.43	3,444
08 Jan 16	17.28660 +0.04	17.53	16.99	17.24	14,179
07 Jan 16	17.24420 -0.19	17.57	17.24	17.57	6,608
06 Jan 16	17.43270 +0.18	17.62	17.24	17.25	5,020
05 Jan 16	17.25370 +0.41	17.38	16.84	16.84	3,972
04 Jan 16	16.83900 +0.34	17.05	16.68	16.74	4,980
30 Dec 15	16.49980 +0.67	16.63	15.92	16.02	4,822
29 Dec 15	15.83080 +0.41	15.83	15.46	15.46	2,511
28 Dec 15	15.41620 +0.33	15.42	15.12	15.12	2,162
23 Dec 15	15.08160 +0.00	15.29	15.08	15.08	5,893
22 Dec 15	15.07690 -0.16	15.19	14.94	15.08	12,126
21 Dec 15	15.23710 +0.20	15.27	15.08	15.08	14,385
18 Dec 15	15.03450 -0.04	15.17	14.98	15.17	8,413
17 Dec 15	15.07690 -0.21	15.30	14.79	15.08	16,884
16 Dec 15	15.28420 +0.21	15.28	14.97	15.09	2,698
15 Dec 15	15.07690 -0.25	15.46	14.84	15.46	16,524
14 Dec 15	15.32190 -0.13	15.68	15.31	15.62	6,720
11 Dec 15	15.45390 +0.05	15.55	15.32	15.36	15,870
10 Dec 15	15.40670 -0.06	15.56	15.10	15.50	11,858
09 Dec 15	15.46800 -0.26	15.72	15.44	15.66	7,022
08 Dec 15	15.72710 -0.43	16.36	15.37	16.18	12,316
07 Dec 15	16.16060 -0.10	16.51	16.14	16.46	6,946
04 Dec 15	16.26420 -0.08	16.44	16.12	16.31	4,564
03 Dec 15	16.33960 -0.06	16.50	16.21	16.40	3,629
02 Dec 15	16.39620 -0.14	16.59	16.18	16.58	5,233
01 Dec 15	16.53750 -0.05	16.59	16.42	16.58	4,070
30 Nov 15	16.58460 -0.09	16.77	16.35	16.77	11,508
27 Nov 15	16.67890 +0.01	16.77	16.46	16.72	4,239
26 Nov 15	16.66470 +0.08	16.76	16.58	16.58	16,762
25 Nov 15	16.58460 +0.00	16.76	16.44	16.59	2,298
24 Nov 15	16.58460 -0.06	16.83	16.44	16.83	7,022
23 Nov 15	16.64120 +0.01	16.94	16.63	16.64	4,120
20 Nov 15	16.63170 -0.26	16.97	16.54	16.97	2,755
19 Nov 15	16.89560 -0.07	17.15	16.58	16.96	25,329
18 Nov 15	16.96150 +0.43	16.97	16.49	16.49	26,809
17 Nov 15	16.52810 +0.13	16.62	16.45	16.58	1,680
16 Nov 15	16.39620 +0.00	16.67	16.40	16.44	5,022
13 Nov 15	16.39620 -0.02	16.74	16.31	16.50	6,181
12 Nov 15	16.41500 -0.17	16.81	16.42	16.59	14,900
11 Nov 15	16.58460 +0.02	16.95	16.54	16.62	10,297
10 Nov 15	16.56580 +0.08	16.73	16.42	16.73	8,496
09 Nov 15	16.49040 -0.05	16.73	16.49	16.50	11,497
06 Nov 15	16.53750 -0.14	16.74	16.40	16.68	13,918
05 Nov 15	16.67890 +0.00	16.84	16.57	16.84	1,974
04 Nov 15	16.67890 -0.05	16.96	16.58	16.77	2,607
03 Nov 15	16.72600 -0.14	16.93	16.58	16.93	7,324
02 Nov 15	16.86730 +0.05	16.96	16.73	16.76	8,002
30 Oct 15	16.82020 +0.15	17.21	16.68	16.68	20,855
29 Oct 15	16.67410 -0.14	16.68	16.45	16.68	11,531
28 Oct 15	16.81080 +0.08	16.82	16.58	16.61	5,602
27 Oct 15	16.72600 +0.01	16.73	16.61	16.73	1,375
26 Oct 15	16.71650 +0.16	16.72	16.42	16.42	899
23 Oct 15	16.56110 +0.07	16.56	16.44	16.49	6,512
22 Oct 15	16.49510 +0.01	16.92	16.25	16.30	15,474
21 Oct 15	16.48100 -0.22	16.69	16.25	16.69	10,140
20 Oct 15	16.69770 -0.03	16.97	16.60	16.97	5,034
19 Oct 15	16.72600 -0.22	17.05	16.72	16.97	6,584
16 Oct 15	16.94270 -0.01	17.20	16.94	17.20	6,444
15 Oct 15	16.95680 -0.24	17.10	16.92	17.06	10,789
14 Oct 15	17.19710 +0.19	17.20	17.03	17.06	6,190
13 Oct 15	17.00870 +0.00	17.18	16.99	17.06	3,425
12 Oct 15	17.00390 +0.01	17.29	16.96	17.23	15,757
09 Oct 15	16.98980 +0.08	17.15	16.91	16.95	12,606
08 Oct 15	16.90970 -0.48	17.25	16.58	16.96	62,683
07 Oct 15	17.38560 -0.05	17.48	17.26	17.43	34,955
06 Oct 15	17.43270 -0.18	17.89	17.43	17.61	18,345
05 Oct 15	17.61170 -0.25	18.00	17.33	18.00	8,462
02 Oct 15	17.85670 -0.38	18.28	17.39	18.28	6,037
01 Oct 15	18.23370 -0.14	18.56	18.23	18.37	4,997
30 Sep 15	18.37500 +0.89	18.44	17.25	17.48	6,663
29 Sep 15	17.48450 -0.04	17.68	17.48	17.68	86
28 Sep 15	17.52220 -0.10	17.52	17.15	17.15	128
25 Sep 15	17.62120 +0.19	17.66	17.13	17.43	861
24 Sep 15	17.43270 -0.18	18.12	17.42	17.62	3,970
23 Sep 15	17.61640 +0.05	17.63	17.50	17.63	609
22 Sep 15	17.56460 -0.33	17.90	17.49	17.90	692
21 Sep 15	17.89440 -0.01	17.90	17.72	17.90	2,580
18 Sep 15	17.90390 +0.64	18.11	17.48	17.73	2,304
17 Sep 15	17.26310 +0.10	17.43	17.11	17.11	15,880
16 Sep 15	17.15940 -0.20	17.36	17.11	17.36	3,663
15 Sep 15	17.35730 +0.02	17.57	17.23	17.57	4,304
14 Sep 15	17.33850 -0.24	17.53	17.25	17.33	2,602
11 Sep 15	17.57400 -0.16	17.73	17.43	17.67	2,301
10 Sep 15	17.73420 -0.55	18.32	17.62	18.09	2,242
09 Sep 15	18.28080 -0.09	18.56	17.62	18.56	8,271
08 Sep 15	18.37500 -0.18	18.56	18.16	18.56	1,896
07 Sep 15	18.55400 +0.13	18.73	18.51	18.63	1,202
04 Sep 15	18.42210 +0.05	18.55	18.38	18.52	681
03 Sep 15	18.37500 -0.58	19.05	17.98	19.05	4,274
02 Sep 15	18.95920 +0.59	18.96	18.01	18.01	1,702
01 Sep 15	18.37030 -0.38	18.56	17.78	18.56	902
31 Aug 15	18.75190 +0.18	18.75	18.19	18.19	317
28 Aug 15	18.57290 -0.16	19.11	18.54	18.85	8,374
27 Aug 15	18.72840 +1.16	18.73	17.89	17.89	3,500
26 Aug 15	17.56460 +0.08	17.73	17.31	17.73	4,486
25 Aug 15	17.47980 +1.51	17.72	16.03	16.03	11,248
24 Aug 15	15.97210 -1.46	16.49	14.99	16.02	19,618
21 Aug 15	17.43270 -1.04	18.35	17.08	18.14	14,869
20 Aug 15	18.46920 -0.84	19.19	18.13	19.19	8,226
19 Aug 15	19.31260 -0.29	19.88	19.31	19.51	3,127
18 Aug 15	19.60000 -0.18	19.68	19.46	19.68	2,717
17 Aug 15	19.78380 +0.37	20.07	19.65	19.69	1,512
14 Aug 15	19.41150 +0.60	19.77	18.19	18.42	2,392
13 Aug 15	18.80850 +0.70	18.81	18.09	18.38	4,653
12 Aug 15	18.10640 -1.31	19.21	18.05	19.21	10,799
11 Aug 15	19.41150 -0.57	20.12	19.08	20.12	12,703
10 Aug 15	19.97690 +0.19	20.02	19.79	20.02	1,339
07 Aug 15	19.78850 -0.02	19.98	19.69	19.98	4,299
06 Aug 15	19.80730 -0.12	20.31	19.80	20.31	2,706
05 Aug 15	19.92980 -0.37	20.72	19.79	20.59	9,451
04 Aug 15	20.29730 +0.27	20.52	19.96	20.32	8,484
03 Aug 15	20.02880 +0.66	20.74	19.79	20.17	14,229
31 Jul 15	19.36910 -0.25	19.79	19.37	19.65	2,884
30 Jul 15	19.62360 +0.02	19.88	19.34	19.60	8,036
29 Jul 15	19.60000 +0.61	19.84	19.23	19.27	8,803
28 Jul 15	18.98750 -0.09	19.41	18.98	19.19	4,979
27 Jul 15	19.07700 +0.09	19.89	19.03	19.43	13,020
24 Jul 15	18.98750 +0.24	19.15	18.86	19.15	3,317
23 Jul 15	18.74250 +0.00	19.19	18.74	18.99	6,512
22 Jul 15	18.74250 +0.32	19.03	18.52	18.79	15,513
21 Jul 15	18.42210 +0.86	18.85	17.53	17.53	12,054
20 Jul 15	17.55990 +0.20	17.62	17.34	17.34	4,831
17 Jul 15	17.35730 +0.16	17.62	17.15	17.38	6,376
16 Jul 15	17.19710 +0.08	17.43	17.14	17.14	4,088
15 Jul 15	17.11700 +0.00	17.17	17.09	17.10	4,574
14 Jul 15	17.12170 +0.25	17.12	16.87	17.06	8,166
13 Jul 15	16.86730 +0.10	16.96	16.80	16.82	27,746
10 Jul 15	16.76840 -83.21	16.78	16.25	16.54	12,520
09 Jul 15	99.97850 +2.45	104.60	97.81	98.24	51,124
08 Jul 15	97.52850 -0.94	98.47	97.53	97.86	2,623
07 Jul 15	98.47080 -0.47	98.94	97.48	98.47	7,354
06 Jul 15	98.94190 +0.47	98.94	97.06	98.33	7,170
03 Jul 15	98.47080 +0.00	98.47	98.47	98.47	4,107
02 Jul 15	98.47080 +1.41	98.47	97.06	97.95	3,387
01 Jul 15	97.05730 +0.00	97.53	96.11	97.06	25,686
30 Jun 15	97.05730 +1.88	97.86	96.07	96.11	33,753
29 Jun 15	95.17270 -1.88	98.00	94.13	96.07	6,151
26 Jun 15	97.05730 -0.42	99.65	95.31	96.49	19,707
25 Jun 15	97.48140 +2.26	98.28	96.02	96.02	1,891
24 Jun 15	95.21980 -0.80	97.25	95.22	96.02	2,751
23 Jun 15	96.02080 +1.79	98.80	95.31	95.60	6,043
22 Jun 15	94.23040 +0.96	94.61	93.79	93.96	13,346
19 Jun 15	93.26930 +1.16	93.29	91.94	91.94	5,158
18 Jun 15	92.11020 -1.18	92.36	92.11	92.36	4,514
17 Jun 15	93.28810 +2.79	93.45	91.80	91.82	3,413
16 Jun 15	90.49890 -3.28	94.14	85.94	92.44	29,430
15 Jun 15	93.77810 -1.87	94.47	93.78	94.47	4,171
12 Jun 15	95.64390 +0.00	95.64	95.64	95.64	8,914
11 Jun 15	95.64390 +0.94	96.11	95.50	96.11	19,452
10 Jun 15	94.70160 +0.00	96.11	94.61	96.11	16,733
09 Jun 15	94.70160 -1.41	96.11	94.22	96.11	31,830
08 Jun 15	96.11500 +0.47	97.01	96.07	97.01	2,120
05 Jun 15	95.64390 -1.41	96.16	94.80	96.16	8,940
04 Jun 15	97.05730 +0.00	97.06	97.06	97.06	9,583
03 Jun 15	97.05730 +0.94	97.06	96.96	97.06	9,398
02 Jun 15	96.11500 -1.88	98.00	96.07	98.00	16,447
01 Jun 15	97.99960 +0.00	98.00	96.54	98.00	13,754
29 May 15	97.99960 +0.94	98.00	97.06	97.06	4,425
28 May 15	97.05730 -0.94	97.06	96.63	96.63	1,038
27 May 15	97.99960 +2.83	98.00	96.11	96.11	4,425
26 May 15	95.17270 -1.70	96.11	93.80	93.80	7,322
22 May 15	96.86890 +0.75	96.87	94.56	95.64	5,616
21 May 15	96.11500 +0.90	96.11	96.11	96.11	3,674
20 May 15	95.21980 +1.93	95.22	93.29	93.37	8,450
19 May 15	93.28810 +0.93	93.76	92.45	93.66	10,385
18 May 15	92.35520 +0.06	92.68	92.35	92.68	3,629
15 May 15	92.29870 -0.52	92.82	91.45	91.46	8,545
14 May 15	92.81700 +0.47	92.82	92.53	92.53	38
13 May 15	92.34580 -0.46	92.35	92.34	92.34	382
12 May 15	92.80750 +0.00	92.81	92.81	92.81	51
08 May 15	92.80750 +1.22	92.81	91.59	91.59	236
07 May 15	91.59200 -0.79	91.59	91.04	91.04	605
06 May 15	92.38350 -0.90	92.82	90.66	92.81	2,101
05 May 15	93.28810 +0.00	93.29	91.31	93.29	127
04 May 15	93.28810 +0.94	93.67	92.40	93.67	891
30 Apr 15	92.34580 +1.18	92.35	90.00	92.34	891
29 Apr 15	91.16790 -2.12	93.29	91.17	91.40	955
28 Apr 15	93.28810 +3.30	93.29	90.46	90.47	7,214
27 Apr 15	89.99010 +0.47	89.99	87.64	88.21	4,088
24 Apr 15	89.51890 -0.42	90.21	89.51	90.21	1,840
23 Apr 15	89.94290 +1.84	89.94	89.94	89.94	64
22 Apr 15	88.10540 -1.41	89.53	88.11	89.53	2,719
21 Apr 15	89.51890 +0.24	90.59	89.09	89.09	2,923
20 Apr 15	89.28330 +0.28	90.31	88.77	88.83	5,450
17 Apr 15	89.00060 +0.24	90.46	88.11	90.46	19,427
16 Apr 15	88.76510 -5.32	93.99	88.61	91.50	22,865
15 Apr 15	94.08910 +1.23	96.07	91.40	93.83	9,647
14 Apr 15	92.86410 +2.18	93.46	91.17	91.40	3,031
13 Apr 15	90.68740 +3.51	92.54	88.45	89.21	12,136
10 Apr 15	87.17260 -0.93	89.52	87.17	89.20	3,712
09 Apr 15	88.10540 +5.98	88.11	83.31	83.33	11,385
08 Apr 15	82.12180 +0.61	82.71	81.99	82.71	3,566
07 Apr 15	81.50930 +0.47	82.51	81.51	82.22	630
02 Apr 15	81.03820 +0.19	81.04	81.04	81.04	229
01 Apr 15	80.84970 -0.18	81.03	80.57	81.03	1,605
31 Mar 15	81.02870 -1.05	81.52	80.57	81.52	1,267
30 Mar 15	82.07470 -0.83	83.85	81.50	81.70	3,025
27 Mar 15	82.90390 -1.22	83.85	82.90	82.90	630
26 Mar 15	84.12890 +1.21	84.13	82.92	83.96	1,152
25 Mar 15	82.92280 +5.65	82.93	78.40	78.40	5,298
24 Mar 15	77.26890 +1.88	77.27	76.48	76.48	2,133
23 Mar 15	75.38430 +0.00	75.41	75.38	75.41	2,451
20 Mar 15	75.38430 +0.00	75.39	75.37	75.37	5,521
19 Mar 15	75.38430 +0.02	76.46	75.37	76.46	12,754
18 Mar 15	75.36550 -0.29	75.37	75.37	75.37	76
17 Mar 15	75.65760 +0.27	76.09	75.38	75.39	11,308
16 Mar 15	75.38430 +0.47	76.02	73.52	75.14	10,538
13 Mar 15	74.91320 -0.23	75.10	74.91	75.09	3,356
12 Mar 15	75.13930 +0.18	75.14	75.14	75.14	637
11 Mar 15	74.96030 +1.64	75.25	73.42	75.00	2,292
10 Mar 15	73.32070 +2.65	73.89	70.95	70.95	7,189
09 Mar 15	70.67280 +2.79	70.67	68.55	69.54	8,252
06 Mar 15	67.88360 +0.98	67.88	66.43	66.90	5,336
05 Mar 15	66.90360 +0.75	66.90	65.97	66.01	4,177
03 Mar 15	66.14980 +0.19	66.15	65.96	65.96	4,610
02 Mar 15	65.96130 +0.00	65.96	65.50	65.50	3,750
27 Feb 15	65.96130 +0.00	65.96	65.92	65.96	9,608
26 Feb 15	65.96130 +0.16	66.01	65.95	65.96	10,334
25 Feb 15	65.80110 +0.78	65.96	63.09	65.96	12,009
24 Feb 15	65.01900 -0.70	65.02	65.02	65.02	318
23 Feb 15	65.71630 -0.29	65.96	65.02	65.73	777
20 Feb 15	66.00840 +0.05	66.01	65.16	65.16	1,044
18 Feb 15	65.96130 -0.19	66.43	65.18	66.24	4,585
17 Feb 15	66.14980 +0.19	66.15	66.15	66.15	32
16 Feb 15	65.96130 +0.47	65.96	65.96	65.96	32
13 Feb 15	65.49010 +0.00	65.96	65.48	65.96	2,006
12 Feb 15	65.49010 -0.93	66.03	65.49	65.96	3,082
11 Feb 15	66.42300 +0.93	67.46	65.54	66.36	4,540
10 Feb 15	65.49010 -0.24	65.49	65.49	65.49	83
09 Feb 15	65.72570 -0.71	65.94	65.46	65.94	2,859
06 Feb 15	66.43240 +0.00	66.43	64.63	66.43	1,598
05 Feb 15	66.43240 -0.70	67.85	66.43	67.85	4,005
04 Feb 15	67.12980 -1.00	68.13	67.13	68.13	541
03 Feb 15	68.12860 +0.33	68.21	67.80	67.80	605
02 Feb 15	67.79880 +0.43	67.85	66.90	67.80	3,107
30 Jan 15	67.36530 -0.01	67.85	65.02	67.85	5,310
29 Jan 15	67.37480 -1.32	67.37	67.37	67.37	102
28 Jan 15	68.69400 +1.38	68.69	68.31	68.31	961
27 Jan 15	67.31820 -1.00	68.79	67.32	68.32	7,106
26 Jan 15	68.31710 -0.19	68.32	66.90	67.37	1,643
23 Jan 15	68.50550 +0.00	68.51	68.51	68.51	1,210
22 Jan 15	68.50550 +1.60	68.51	67.88	67.88	923
21 Jan 15	66.90360 -0.94	66.90	66.90	66.90	121
20 Jan 15	67.84590 -0.47	68.32	67.85	68.32	745
19 Jan 15	68.31710 +1.19	68.32	67.85	68.11	1,700
16 Jan 15	67.12980 +0.97	67.13	66.15	66.15	312
15 Jan 15	66.15920 -1.69	67.85	66.16	66.44	5,298
14 Jan 15	67.84590 -0.85	67.85	67.31	67.69	2,541
13 Jan 15	68.69400 -0.09	68.79	67.78	68.79	1,726
12 Jan 15	68.78820 +2.83	68.79	66.93	66.93	13,155
09 Jan 15	65.96130 +0.94	65.96	63.43	65.95	2,280
08 Jan 15	65.01900 +0.00	65.02	64.52	64.52	280
06 Jan 15	65.01900 -2.83	66.85	65.02	66.85	3,871
05 Jan 15	67.84590 +0.19	67.85	65.87	66.67	1,350
02 Jan 15	67.65740 +0.88	67.66	66.78	66.78	770
30 Dec 14	66.78110 +3.65	66.78	62.21	63.42	5,145
29 Dec 14	63.13440 +0.53	63.25	61.69	63.25	1,681
23 Dec 14	62.60670 +0.89	62.61	60.31	61.71	21,547
22 Dec 14	61.72090 -1.88	64.79	61.72	64.54	6,533
19 Dec 14	63.60550 +1.88	63.61	61.25	61.25	8,080
18 Dec 14	61.72090 -0.47	61.72	58.97	60.30	14,651
17 Dec 14	62.19210 -2.91	63.94	52.78	63.94	17,517
16 Dec 14	65.10380 -0.85	65.11	64.36	65.11	1,114
15 Dec 14	65.95190 +0.03	65.95	65.02	65.05	1,554
12 Dec 14	65.92360 -0.08	65.96	65.16	65.96	293
11 Dec 14	66.00840 -1.84	66.90	66.01	66.77	5,915
10 Dec 14	67.84590 -1.40	67.85	67.80	67.85	891
09 Dec 14	69.24990 -0.76	69.25	67.28	67.85	7,736
08 Dec 14	70.01320 +1.23	70.06	67.85	69.90	4,120
05 Dec 14	68.77880 +0.00	68.78	67.85	67.85	38
04 Dec 14	68.77880 -0.01	68.78	67.66	67.67	872
03 Dec 14	68.78820 -0.94	69.91	67.75	69.91	809
02 Dec 14	69.73050 +0.00	69.73	69.73	69.73	401
01 Dec 14	69.73050 +0.47	69.73	69.72	69.72	637
28 Nov 14	69.25940 +0.00	69.26	68.24	69.26	707
27 Nov 14	69.25940 +0.94	69.26	68.79	68.79	4,597
26 Nov 14	68.31710 -0.57	69.73	68.32	69.54	1,859
25 Nov 14	68.88240 +1.04	68.98	68.02	68.02	5,750
21 Nov 14	67.84590 -1.41	67.85	67.85	67.85	35,702
20 Nov 14	69.25940 -1.41	69.64	67.61	69.64	3,604
19 Nov 14	70.67280 +0.00	70.67	70.67	70.67	51
18 Nov 14	70.67280 -1.46	70.67	69.45	69.74	11,455
17 Nov 14	72.13340 -0.14	72.37	71.81	72.34	4,623
13 Nov 14	72.27470 +0.93	72.27	69.73	71.85	427
12 Nov 14	71.34190 +1.62	71.34	69.74	69.89	363
11 Nov 14	69.72110 +1.40	69.72	65.55	66.90	22,108
10 Nov 14	68.31710 +0.57	68.32	66.90	66.90	27,571
07 Nov 14	67.75170 -0.09	67.75	65.97	67.75	1,095
06 Nov 14	67.84590 -0.81	68.64	65.02	67.85	40,904
05 Nov 14	68.65630 +2.70	68.66	65.94	68.66	1,356
04 Nov 14	65.95190 -3.21	68.40	65.94	68.15	3,018
03 Nov 14	69.16510 -1.04	70.19	69.17	70.19	3,190
31 Oct 14	70.20170 +0.00	70.20	70.20	70.20	64
29 Oct 14	70.20170 +0.20	71.17	70.20	70.51	860
28 Oct 14	70.00380 +1.00	70.00	70.00	70.00	108
27 Oct 14	69.00490 -0.92	69.01	69.00	69.01	637
24 Oct 14	69.92840 +1.14	69.93	68.79	68.79	751
23 Oct 14	68.78820 +0.01	68.79	68.79	68.79	172
22 Oct 14	68.77880 -0.01	68.78	67.60	67.60	1,369
21 Oct 14	68.78820 +1.37	68.79	68.68	68.74	12,556
20 Oct 14	67.42190 -0.41	67.42	66.84	66.85	369
17 Oct 14	67.83650 -0.01	69.30	65.97	66.82	2,394
16 Oct 14	67.84590 -1.86	67.85	67.85	67.85	637
14 Oct 14	69.70220 -0.02	69.71	68.78	69.71	388
13 Oct 14	69.72110 -0.57	69.72	69.72	69.72	64
10 Oct 14	70.28650 -1.33	71.14	68.32	71.14	4,763
07 Oct 14	71.61510 +0.00	71.98	71.62	71.98	1,140
06 Oct 14	71.61510 +0.71	71.62	71.61	71.61	637
02 Oct 14	70.90840 -0.74	73.02	70.91	73.02	2,642
01 Oct 14	71.65280 -2.14	73.50	71.43	73.50	3,954
30 Sep 14	73.79180 +0.76	73.79	71.78	73.03	2,451
29 Sep 14	73.02860 -2.35	74.24	71.71	74.24	6,648
26 Sep 14	75.37490 +2.81	75.37	72.57	72.57	4,756
25 Sep 14	72.56680 +0.21	72.57	72.56	72.56	2,572
24 Sep 14	72.35950 +0.70	72.36	72.36	72.36	45
23 Sep 14	71.66220 +0.81	71.66	71.66	71.66	64
22 Sep 14	70.85190 +1.13	70.85	70.20	70.20	1,777
17 Sep 14	69.72110 +0.60	69.72	69.72	69.72	357
16 Sep 14	69.11800 -0.07	69.13	69.12	69.13	1,630
15 Sep 14	69.18400 -0.55	69.19	69.18	69.19	637
12 Sep 14	69.73050 +0.46	70.20	69.18	69.18	809
11 Sep 14	69.26880 -0.25	69.72	69.27	69.51	713
10 Sep 14	69.51380 -0.01	69.51	69.51	69.51	318
09 Sep 14	69.52320 -0.03	69.52	69.52	69.52	395
08 Sep 14	69.55150 -0.01	70.19	69.55	70.19	1,133
05 Sep 14	69.56090 -0.19	71.61	69.55	69.74	3,699
04 Sep 14	69.74940 -2.62	72.92	69.75	72.92	3,095
03 Sep 14	72.36900 -0.19	72.38	72.37	72.38	1,636
02 Sep 14	72.55740 +2.83	72.96	71.53	72.95	3,674
01 Sep 14	69.73050 -1.88	69.74	69.73	69.73	1,242
29 Aug 14	71.61510 +0.00	71.62	69.73	69.73	121
28 Aug 14	71.61510 +4.24	71.62	69.26	69.26	3,050
27 Aug 14	67.37480 +3.30	67.37	61.93	64.31	2,592
26 Aug 14	64.07670 +0.01	64.21	64.07	64.21	3,311
25 Aug 14	64.06730 -2.83	67.04	63.86	67.04	1,407
22 Aug 14	66.89420 -6.31	73.50	65.96	73.49	11,455
21 Aug 14	73.20760 +1.60	73.21	73.21	73.21	32
20 Aug 14	71.60570 -0.57	72.19	71.61	72.19	662
19 Aug 14	72.18050 +0.33	72.18	71.80	71.80	1,585
18 Aug 14	71.85070 -2.59	73.03	71.84	73.03	516
13 Aug 14	74.44200 -0.94	74.44	74.44	74.44	6
12 Aug 14	75.38430 +2.83	75.38	74.44	74.44	255
11 Aug 14	72.55740 -0.94	74.44	72.56	74.44	140
08 Aug 14	73.49970 -1.88	75.38	72.65	75.38	981
07 Aug 14	75.38430 +0.00	76.28	74.91	76.28	287
06 Aug 14	75.38430 +0.94	78.68	75.38	76.33	9,105
04 Aug 14	74.44200 +0.00	74.44	72.72	72.72	127
01 Aug 14	74.44200 -1.88	74.44	74.44	74.44	127
31 Jul 14	76.32660 +0.94	76.33	76.33	76.33	25
30 Jul 14	75.38430 +0.94	75.38	75.38	75.38	32
29 Jul 14	74.44200 -2.83	74.44	73.69	73.70	172
28 Jul 14	77.26890 +1.88	77.27	77.27	77.27	318
25 Jul 14	75.38430 -1.79	76.32	72.52	72.52	7,240
23 Jul 14	77.17470 -0.57	77.27	73.51	75.39	1,598
17 Jul 14	77.74010 -0.85	77.74	75.40	75.40	255
16 Jul 14	78.58820 -0.09	78.59	78.59	78.59	32
15 Jul 14	78.68240 +3.30	78.68	78.68	78.68	32
14 Jul 14	75.38430 -3.68	75.38	75.38	75.38	6
11 Jul 14	79.05930 +1.32	79.06	79.06	79.06	6
10 Jul 14	77.74010 -1.41	77.74	77.74	77.74	1,273
09 Jul 14	79.15360 +0.00	79.15	79.15	79.15	64
07 Jul 14	79.15360 -0.93	79.15	79.15	79.15	350
04 Jul 14	80.08640 +0.00	80.09	80.09	80.09	45
03 Jul 14	80.08640 -0.01	80.09	80.09	80.09	229
02 Jul 14	80.09590 +0.47	81.04	79.40	79.62	12,983
01 Jul 14	79.62470 +0.47	79.62	79.62	79.62	318
30 Jun 14	79.15360 +3.20	81.04	78.16	78.16	10,220
27 Jun 14	75.94970 +0.00	75.95	75.95	75.95	8,914
26 Jun 14	75.94970 +0.00	75.95	75.95	75.95	19
24 Jun 14	75.94970 -4.15	76.33	75.95	76.33	1,318
18 Jun 14	80.09590 +0.00	80.10	80.10	80.10	127
13 Jun 14	80.09590 +1.88	80.10	78.21	78.21	5,992
11 Jun 14	78.21130 +0.00	78.21	78.21	78.21	955
10 Jun 14	78.21130 +0.00	78.21	75.95	78.21	898
09 Jun 14	78.21130 +0.00	78.21	78.21	78.21	968
06 Jun 14	78.21130 -1.23	78.21	78.21	78.21	1,687
05 Jun 14	79.44570 +0.09	79.45	79.45	79.45	19
04 Jun 14	79.35800 +1.15	79.36	74.91	74.91	159
03 Jun 14	78.21130 -0.94	78.21	78.21	78.21	64
30 May 14	79.15360 +0.00	79.15	75.38	75.38	3,840
28 May 14	79.15360 -0.33	79.48	71.62	79.48	5,731
27 May 14	79.48340 -3.72	79.48	75.38	79.48	4,979
26 May 14	83.20550 +2.17	83.21	81.04	81.04	1,579
23 May 14	81.03820 +0.60	81.04	80.80	80.80	64
22 May 14	80.43510 +0.34	80.44	80.44	80.44	32
21 May 14	80.09590 +0.45	80.10	80.10	80.10	32
20 May 14	79.64360 +3.85	79.64	78.97	78.97	1,127
14 May 14	75.79270 +0.00	75.79	70.85	72.97	5,735
13 May 14	75.79270 -4.24	78.15	75.79	78.15	1,370
12 May 14	80.02950 -9.18	89.21	80.03	89.21	9,259
09 May 14	89.20940 +0.00	89.44	87.09	89.44	930
08 May 14	89.20940 -0.61	91.33	89.21	89.44	191
06 May 14	89.82140 -1.51	90.76	89.73	90.76	637
05 May 14	91.32780 +0.35	91.33	86.32	86.32	191
02 May 14	90.97950 -2.14	91.56	90.39	90.39	2,199
30 Apr 14	93.11670 +1.79	93.12	91.80	91.80	5,328
29 Apr 14	91.32780 +0.75	92.27	90.57	91.52	1,211
28 Apr 14	90.57460 +1.13	90.57	90.39	90.39	70
25 Apr 14	89.44480 -2.82	93.21	89.44	93.21	427
24 Apr 14	92.26940 -0.94	93.21	92.27	93.21	255
22 Apr 14	93.21090 +2.82	95.09	93.21	95.09	860
15 Apr 14	90.38630 +9.42	90.39	82.85	82.85	1,275
14 Apr 14	80.97110 -3.77	91.80	80.97	84.74	10,744
11 Apr 14	84.73720 -4.71	89.44	84.74	84.74	300
10 Apr 14	89.44480 -7.07	95.09	89.44	95.09	682
07 Apr 14	96.51560 -5.17	99.80	95.10	97.46	2,154
03 Apr 14	101.68460 +2.82	102.63	101.21	101.21	1,759
31 Mar 14	98.86000 +0.94	112.98	98.86	104.98	841
27 Mar 14	97.91850 +0.94	97.92	97.92	97.92	89
26 Mar 14	96.97700 +21.66	96.98	82.85	82.85	637
21 Mar 14	75.32190 +0.00	75.32	75.32	75.32	4,454
20 Mar 14	75.32190 -22.60	90.86	74.85	90.86	644
19 Mar 14	97.91850 +13.65	97.92	96.04	96.04	89
13 Mar 14	84.26640 +13.65	84.27	75.32	75.32	191
12 Mar 14	70.61430 +0.94	75.32	70.61	75.32	64
11 Mar 14	69.67280 -0.94	70.61	56.49	70.61	370
10 Mar 14	70.61430 -11.31	75.32	70.61	75.32	13
19 Feb 14	81.92200 +1.89	81.92	81.91	81.91	1,071
03 Feb 14	80.02950 -2.82	82.85	80.03	82.85	446
31 Jan 14	82.85410 +15.77	82.85	79.09	79.09	848
30 Jan 14	67.08360 +34.13	82.85	67.08	82.85	669
11 Sep 13	32.95330 +5.18	32.95	32.95	32.95	1,529
07 Aug 13	27.77500 +6.59	28.25	27.77	28.25	1,402
26 Apr 13	21.18430 +0.00	21.18	21.18	21.18	701
28 Jan 13	21.18430 -4.71	21.18	21.18	21.18	574
29 Oct 12	25.89190 +9.77	25.89	19.77	19.77	127
30 Jul 12	16.12360 +0.08	16.12	16.12	16.12	1,275
09 May 12	16.04360 +0.09	16.05	16.01	16.01	5,659
30 Apr 12	15.95410 +0.21	15.95	15.75	15.75	7,647
23 Apr 12	15.74700 -0.11	15.75	15.75	15.75	229
18 Apr 12	15.85530 +0.00	15.86	15.86	15.86	11,152
17 Apr 12	15.85530 -0.01	15.86	15.75	15.75	1,593
13 Apr 12	15.86470 -0.14	15.86	15.86	15.86	1,083
04 Apr 12	16.00590 +0.00	16.01	16.01	16.01	956
27 Mar 12	16.00590 -1.05	16.01	16.01	16.01	382
23 Mar 12	17.06040 -0.83	17.06	17.06	17.06	3,441
20 Mar 12	17.88900 +0.47	17.89	17.89	17.89	2,677
19 Mar 12	17.42290 +1.88	17.42	17.42	17.42	3,186
16 Mar 12	15.53990 +1.42	15.54	14.12	14.12	2,422
15 Mar 12	14.12290 +0.00	14.12	13.18	13.18	3,951
21 Feb 12	14.12290 +0.00	14.12	10.71	10.71	637
20 Feb 12	14.12290 +6.12	14.12	14.12	14.12	1,402
14 Feb 12	8.00300 -1.18	8.00	8.00	8.00	2,549
13 Feb 12	9.17990 -5.88	15.06	9.18	15.06	3,569
10 Feb 12	15.06440 +0.14	15.06	15.06	15.06	382
07 Feb 12	14.92320 +0.80	14.92	12.71	12.71	2,141
06 Feb 12	14.12290 -11.77	14.12	14.12	14.12	510
29 Dec 11	25.89180 +0.00	25.89	24.48	24.48	127
21 Dec 11	25.89180 -2.35	25.89	24.53	24.53	2,422
05 Dec 11	28.24560 +4.24	28.25	16.48	16.48	2,549
21 Nov 11	24.00900 -26.36	24.01	24.01	24.01	1,275
24 Oct 11	50.37180 +3.52	50.37	46.13	46.13	127
19 Oct 11	46.85040 +2.13	46.85	42.59	42.59	280
29 Sep 11	44.72220 -2.35	47.08	44.72	47.08	2,702
28 Sep 11	47.07600 +1.88	47.08	44.72	44.72	637
21 Sep 11	45.19320 -1.67	45.19	44.72	44.72	4,078
14 Sep 11	46.86420 +2.14	46.86	42.60	42.60	51
06 Sep 11	44.72220 +0.09	44.72	42.51	42.51	1,657
05 Sep 11	44.62800 +1.65	44.63	41.43	41.43	14,147
25 Aug 11	42.98040 +9.09	42.98	39.07	39.07	153
15 Jul 11	33.89460 +9.24	33.89	33.89	33.89	510
06 Jul 11	24.65880 +3.00	24.66	23.54	23.54	510
16 Feb 11	21.65520 +0.00	21.66	21.66	21.66	102

Mutares SE & Co KGaA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	26.20000 +1.05	26.30	25.00	25.35	101,724
19 Oct 26	25.15000 +0.80	25.15	24.50	24.50	43,752
16 Oct 26	24.35000 -0.35	25.05	24.30	24.50	27,654
15 Oct 26	24.70000 -0.35	25.10	24.00	25.00	106,041
14 Oct 26	25.05000 +0.80	25.50	24.50	24.85	59,233
13 Oct 26	24.25000 -0.25	24.65	24.10	24.30	29,530
12 Oct 26	24.50000 -0.55	25.15	24.50	25.15	38,872
09 Oct 26	25.05000 +0.25	25.25	24.80	24.80	7,549
08 Oct 26	24.80000 -0.20	24.95	24.65	24.80	24,322
07 Oct 26	25.00000 -0.40	25.50	24.60	25.35	46,191
06 Oct 26	25.40000 +0.45	25.40	25.00	25.05	13,569
05 Oct 26	24.95000 +0.30	25.60	24.60	24.85	54,375
02 Oct 26	24.65000 +0.35	24.85	24.15	24.15	34,334
01 Oct 26	24.30000 -0.20	24.80	23.95	24.80	26,989
30 Sep 26	24.50000 +0.40	24.70	24.15	24.20	31,981
29 Sep 26	24.10000 +0.20	24.30	23.90	24.00	38,325
28 Sep 26	23.90000 -0.40	24.45	23.90	24.15	28,549
25 Sep 26	24.30000 +0.50	24.55	24.00	24.00	23,114
24 Sep 26	23.80000 -0.95	24.95	23.75	24.95	59,614
23 Sep 26	24.75000 -0.45	25.25	24.65	25.20	38,186
22 Sep 26	25.20000 -0.25	25.90	25.20	25.70	21,634
21 Sep 26	25.45000 -0.35	26.00	25.20	25.75	39,742
18 Sep 26	25.80000 -0.25	26.15	25.75	25.90	32,168
17 Sep 26	26.05000 +0.05	26.40	25.95	26.10	39,422
16 Sep 26	26.00000 +0.20	26.05	25.65	25.80	16,774
15 Sep 26	25.80000 -0.05	26.20	25.55	25.95	29,734
14 Sep 26	25.85000 -0.25	26.10	25.75	25.90	20,615
11 Sep 26	26.10000 +0.30	26.10	25.85	25.85	14,236
10 Sep 26	25.80000 +0.25	26.00	25.50	25.50	20,430
09 Sep 26	25.55000 -0.45	26.00	25.55	26.00	24,955
08 Sep 26	26.00000 +0.10	26.00	25.55	25.95	10,583
07 Sep 26	25.90000 +0.60	26.00	25.35	25.35	26,742
04 Sep 26	25.30000 +0.00	25.40	25.10	25.40	17,161
03 Sep 26	25.30000 +0.00	25.40	25.10	25.10	26,957
02 Sep 26	25.30000 +0.00	25.35	25.00	25.20	30,640
01 Sep 26	25.30000 -0.10	25.75	25.30	25.70	19,326
31 Aug 26	25.40000 -0.45	26.00	25.20	26.00	98,586
28 Aug 26	25.85000 +0.30	26.10	25.70	25.70	22,951
27 Aug 26	25.55000 -0.15	25.90	25.50	25.85	26,758
26 Aug 26	25.70000 -0.80	26.60	25.70	26.60	40,926
25 Aug 26	26.50000 +0.00	26.80	26.45	26.55	24,701
24 Aug 26	26.50000 -0.30	26.85	26.50	26.75	21,608
21 Aug 26	26.80000 +0.30	27.20	26.70	26.75	26,086
20 Aug 26	26.50000 -0.40	27.10	26.50	27.10	17,743
19 Aug 26	26.90000 +0.10	27.10	26.80	26.90	21,122
18 Aug 26	26.80000 +0.00	27.10	26.75	27.00	22,801
17 Aug 26	26.80000 -0.25	27.35	26.80	26.90	40,841
14 Aug 26	27.05000 +0.45	27.10	26.70	26.80	21,961
13 Aug 26	26.60000 -0.35	27.25	26.60	27.25	17,946
12 Aug 26	26.95000 -0.25	27.15	26.90	27.00	15,973
11 Aug 26	27.20000 +0.15	27.25	26.80	26.95	25,535
10 Aug 26	27.05000 -0.20	27.45	26.95	27.20	19,159
07 Aug 26	27.25000 +0.10	27.50	26.90	27.35	33,075
06 Aug 26	27.15000 +0.10	27.35	26.80	27.05	68,217
05 Aug 26	27.05000 +0.05	27.20	26.85	27.00	28,426
04 Aug 26	27.00000 +0.15	27.70	26.95	27.15	45,602
03 Aug 26	26.85000 +0.15	27.25	26.75	27.00	32,504
31 Jul 26	26.70000 -0.30	27.20	26.55	27.05	50,561
30 Jul 26	27.00000 +0.00	27.30	26.85	26.90	35,694
29 Jul 26	27.00000 +0.15	27.25	26.75	27.00	40,710
28 Jul 26	26.85000 -0.30	27.20	26.45	27.10	47,771
27 Jul 26	27.15000 +0.10	27.70	27.15	27.40	23,027
24 Jul 26	27.05000 +0.15	27.25	26.90	26.90	19,705
23 Jul 26	26.90000 -0.70	27.60	26.70	27.50	42,961
22 Jul 26	27.60000 -0.10	27.80	27.35	27.60	38,742
21 Jul 26	27.70000 +0.50	27.85	27.10	27.30	61,447
20 Jul 26	27.20000 +0.00	27.55	27.20	27.30	27,218
17 Jul 26	27.20000 -0.20	27.25	26.85	27.25	25,297
16 Jul 26	27.40000 +0.25	27.45	26.85	27.15	30,597
15 Jul 26	27.15000 +0.00	27.35	26.80	27.20	32,089
14 Jul 26	27.15000 -0.10	27.25	26.65	27.00	40,441
13 Jul 26	27.25000 +0.25	27.30	26.70	26.95	29,234
10 Jul 26	27.00000 -0.25	27.45	26.80	27.35	39,417
09 Jul 26	27.25000 +0.55	27.40	26.75	27.25	35,528
08 Jul 26	26.70000 -0.95	27.80	26.70	27.80	64,771
07 Jul 26	27.65000 -1.05	28.40	27.50	28.40	54,662
06 Jul 26	28.70000 +0.40	28.70	27.00	27.00	95,139
03 Jul 26	28.30000 +0.10	29.00	28.30	28.90	71,136
02 Jul 26	28.20000 +0.00	28.50	27.95	28.10	63,257
01 Jul 26	28.20000 +1.00	28.30	27.15	27.20	84,359
30 Jun 26	27.20000 -0.15	28.55	27.20	28.40	115,603
29 Jun 26	27.35000 -0.20	28.25	27.35	27.90	59,283
26 Jun 26	27.55000 -1.05	28.50	27.40	28.50	85,049
25 Jun 26	28.60000 -0.60	29.40	28.30	29.40	44,148
24 Jun 26	29.20000 -0.30	29.75	29.20	29.30	28,064
23 Jun 26	29.50000 -0.20	29.55	28.65	29.55	59,338
22 Jun 26	29.70000 +0.30	29.80	29.25	29.40	63,756
19 Jun 26	29.40000 +1.10	29.65	28.85	29.05	112,513
18 Jun 26	28.30000 -0.65	29.50	28.25	29.50	57,129
17 Jun 26	28.95000 -0.05	29.05	28.65	28.95	31,445
16 Jun 26	29.00000 +0.90	29.00	27.95	28.20	46,885
15 Jun 26	28.10000 -0.65	29.25	28.10	29.10	80,425
12 Jun 26	28.75000 +1.00	28.85	28.15	28.20	78,955
11 Jun 26	27.75000 +0.55	27.75	26.85	27.30	60,680
10 Jun 26	27.20000 +0.25	27.30	26.55	27.25	81,529
09 Jun 26	26.95000 -0.40	27.60	26.90	27.60	44,728
08 Jun 26	27.35000 -0.45	27.80	27.15	27.70	72,616
05 Jun 26	27.80000 -0.85	29.00	27.80	28.80	55,894
04 Jun 26	28.65000 -0.05	28.75	28.30	28.70	23,861
03 Jun 26	28.70000 -0.10	29.50	28.60	29.50	95,199
02 Jun 26	28.80000 +1.30	29.00	27.90	28.00	110,265
01 Jun 26	27.50000 -0.40	28.20	27.50	28.10	66,748
29 May 26	27.90000 -0.25	28.40	27.75	28.40	61,224
28 May 26	28.15000 +0.35	28.15	27.50	28.00	62,593
27 May 26	27.80000 +0.60	27.80	27.05	27.25	40,430
26 May 26	27.20000 -0.10	27.25	27.00	27.10	20,650
25 May 26	27.30000 +0.45	27.40	27.00	27.00	25,291
22 May 26	26.85000 +0.15	27.15	26.70	26.85	43,938
21 May 26	26.70000 -0.25	27.65	26.70	27.00	64,417
20 May 26	26.95000 +0.45	27.00	26.35	26.50	35,025
19 May 26	26.50000 +0.05	27.25	26.35	26.35	56,421
18 May 26	26.45000 +0.00	26.80	26.00	26.40	77,028
15 May 26	26.45000 +0.15	26.45	26.05	26.40	33,758
14 May 26	26.30000 +0.05	26.45	26.10	26.35	20,693
13 May 26	26.25000 +0.00	26.50	26.00	26.35	52,425
12 May 26	26.25000 +0.00	26.65	25.80	26.20	63,195
11 May 26	26.25000 +0.15	26.40	26.00	26.20	52,520
08 May 26	26.10000 -0.40	26.40	25.90	26.25	48,498
07 May 26	26.50000 +0.75	26.55	25.95	26.05	75,928
06 May 26	25.75000 +0.00	26.55	25.75	25.95	93,057
05 May 26	25.75000 +0.55	26.15	25.25	25.40	154,023
04 May 26	25.20000 +0.45	25.85	24.95	24.95	154,141
30 Apr 26	24.75000 -0.30	25.20	24.40	25.05	199,150
29 Apr 26	25.05000 +0.15	25.15	24.65	24.85	155,137
28 Apr 26	24.90000 +0.35	25.05	24.40	24.40	156,650
27 Apr 26	24.55000 +1.30	24.75	23.80	23.90	103,787
24 Apr 26	23.25000 -1.00	24.30	23.25	24.30	165,983
23 Apr 26	24.25000 -0.10	24.65	23.90	24.60	187,531
22 Apr 26	24.35000 -0.30	25.45	24.35	25.00	222,558
21 Apr 26	24.65000 -0.20	25.10	24.60	24.90	95,390
20 Apr 26	24.85000 -0.25	25.20	24.70	24.85	154,624
17 Apr 26	25.10000 -0.25	25.45	24.70	25.45	167,766
16 Apr 26	25.35000 +0.10	25.80	24.75	25.45	584,207
15 Apr 26	25.25000 +0.05	25.90	25.05	25.30	183,753
14 Apr 26	25.20000 +0.20	25.35	25.00	25.10	135,484
13 Apr 26	25.00000 -0.25	25.50	24.90	25.10	198,063
10 Apr 26	25.25000 -0.30	25.80	25.25	25.80	175,682
09 Apr 26	25.55000 -0.50	26.05	25.15	26.00	67,046
08 Apr 26	26.05000 -1.60	27.20	25.65	27.00	174,412
07 Apr 26	27.65000 +0.25	28.55	26.75	27.45	123,829
02 Apr 26	27.40000 -0.80	27.70	24.55	25.95	433,701
01 Apr 26	28.20000 -0.30	29.70	28.20	29.60	128,347
31 Mar 26	28.50000 -0.40	29.00	28.40	28.95	56,088
30 Mar 26	28.90000 -1.00	29.90	27.95	29.90	130,741
27 Mar 26	29.90000 -1.55	31.50	29.90	31.50	82,873
26 Mar 26	31.45000 -0.95	32.15	31.20	32.10	60,373
25 Mar 26	32.40000 +2.25	32.40	30.15	30.15	93,859
24 Mar 26	30.15000 +0.30	30.50	29.50	29.80	49,211
23 Mar 26	29.85000 +1.80	30.00	27.15	27.20	99,931
20 Mar 26	28.05000 +0.20	28.85	27.70	28.10	125,994
19 Mar 26	27.85000 -1.60	29.10	26.50	29.10	188,964
18 Mar 26	29.45000 -0.45	30.70	29.30	30.00	56,706
17 Mar 26	29.90000 +0.70	30.00	28.15	29.45	92,019
16 Mar 26	29.20000 +0.60	29.80	28.60	28.70	106,140
13 Mar 26	28.60000 -0.40	29.10	28.25	29.10	33,030
12 Mar 26	29.00000 +0.00	29.15	28.40	29.15	72,805
11 Mar 26	29.00000 -0.70	29.75	29.00	29.50	35,879
10 Mar 26	29.70000 +0.15	30.75	29.50	30.70	44,217
09 Mar 26	29.55000 -0.50	29.90	28.30	28.80	71,181
06 Mar 26	30.05000 +0.05	30.55	29.75	30.30	40,590
05 Mar 26	30.00000 -0.45	31.50	29.90	30.25	56,825
04 Mar 26	30.45000 +1.00	30.45	29.20	29.60	71,684
03 Mar 26	29.45000 -1.25	30.20	29.20	30.10	61,352
02 Mar 26	30.70000 -0.55	31.10	29.55	30.20	45,645
27 Feb 26	31.25000 -0.40	31.95	30.80	31.70	65,131
26 Feb 26	31.65000 +0.55	31.70	30.70	30.90	17,979
25 Feb 26	31.10000 +0.05	31.35	30.95	31.20	18,980
24 Feb 26	31.05000 -0.20	31.65	31.05	31.30	19,004
23 Feb 26	31.25000 -0.70	32.10	31.25	32.10	22,721
20 Feb 26	31.95000 +0.55	32.05	31.30	31.55	23,267
19 Feb 26	31.40000 -1.20	32.50	31.40	32.45	59,616
18 Feb 26	32.60000 +0.70	32.60	31.90	32.10	12,157
17 Feb 26	31.90000 -0.20	32.20	31.50	32.20	17,081
16 Feb 26	32.10000 +0.40	32.95	31.95	31.95	38,602
13 Feb 26	31.70000 +0.50	32.10	31.10	31.30	35,259
12 Feb 26	31.20000 -0.15	32.10	31.00	31.70	34,197
11 Feb 26	31.35000 -0.25	31.60	31.00	31.60	24,889
10 Feb 26	31.60000 -0.25	31.85	30.95	31.80	30,235
09 Feb 26	31.85000 +0.30	32.00	31.70	31.80	22,518
06 Feb 26	31.55000 +0.00	31.75	30.95	31.60	27,274
05 Feb 26	31.55000 -0.85	32.50	31.00	32.45	47,918
04 Feb 26	32.40000 -0.45	33.10	32.30	32.90	24,804
03 Feb 26	32.85000 -0.05	33.15	32.65	32.95	26,015
02 Feb 26	32.90000 +0.35	32.90	31.85	32.35	30,198
30 Jan 26	32.55000 -0.30	32.85	32.45	32.80	19,886
29 Jan 26	32.85000 -1.05	34.20	32.80	34.15	30,146
28 Jan 26	33.90000 +0.80	34.00	33.00	33.00	54,041
27 Jan 26	33.10000 -0.15	33.40	32.70	33.40	12,248
26 Jan 26	33.25000 -0.10	33.40	32.40	32.50	61,321
23 Jan 26	33.35000 -0.20	33.65	33.00	33.65	14,259
22 Jan 26	33.55000 +2.15	33.90	32.15	32.15	54,937
21 Jan 26	31.40000 -0.10	31.85	31.15	31.45	22,714
20 Jan 26	31.50000 -0.65	31.80	31.10	31.80	34,190
19 Jan 26	32.15000 -0.70	32.20	31.45	31.85	30,898
16 Jan 26	32.85000 -1.65	34.60	32.50	34.55	64,324
15 Jan 26	34.50000 -0.40	35.10	34.50	34.75	34,203
14 Jan 26	34.90000 +0.60	35.05	34.25	34.25	48,248
13 Jan 26	34.30000 +0.20	34.60	33.70	34.40	46,221
12 Jan 26	34.10000 +0.65	34.40	33.15	33.50	57,312
09 Jan 26	33.45000 +1.35	33.45	32.10	32.25	43,817
08 Jan 26	32.10000 +0.20	32.50	31.15	31.90	56,491
07 Jan 26	31.90000 +1.35	31.90	30.65	30.70	46,144
06 Jan 26	30.55000 +0.30	30.60	30.00	30.15	36,520
05 Jan 26	30.25000 +0.60	30.40	29.60	29.75	35,845
02 Jan 26	29.65000 -0.35	30.25	29.60	30.05	27,767
30 Dec 25	30.00000 +0.55	30.00	28.85	29.50	40,160
29 Dec 25	29.45000 -0.10	29.80	29.35	29.45	18,008
23 Dec 25	29.55000 -0.10	29.85	29.25	29.70	15,647
22 Dec 25	29.65000 +0.65	29.70	29.10	29.40	15,573
19 Dec 25	29.00000 +0.05	29.45	28.95	29.40	38,694
18 Dec 25	28.95000 +0.00	28.95	28.95	28.95	45,714
17 Dec 25	28.95000 +0.00	28.95	28.95	28.95	25,534
16 Dec 25	28.95000 +0.00	28.95	28.95	28.95	14,183
15 Dec 25	28.95000 +0.00	28.95	28.95	28.95	24,571
12 Dec 25	28.95000 +0.00	28.95	28.95	28.95	11,936
11 Dec 25	28.95000 +0.30	29.10	28.40	28.55	21,126
10 Dec 25	28.65000 -0.10	28.75	28.45	28.70	18,086
09 Dec 25	28.75000 +0.10	29.00	28.50	28.50	25,172
08 Dec 25	28.65000 +0.20	29.00	28.40	28.40	22,717
05 Dec 25	28.45000 +0.30	28.75	28.10	28.20	17,098
04 Dec 25	28.15000 -0.10	28.60	28.15	28.45	22,791
03 Dec 25	28.25000 +0.10	28.30	27.90	28.20	10,414
02 Dec 25	28.15000 +0.65	28.15	27.30	27.35	29,593
01 Dec 25	27.50000 -0.95	28.50	27.40	28.50	22,614
28 Nov 25	28.45000 +0.15	28.45	28.05	28.10	21,112
27 Nov 25	28.30000 +1.00	28.45	27.80	27.90	22,205
26 Nov 25	27.30000 +0.00	27.30	27.30	27.30	0
25 Nov 25	27.30000 +2.00	27.30	26.10	26.45	42,971
24 Nov 25	25.30000 +0.00	25.30	25.30	25.30	23,146
21 Nov 25	25.30000 -1.00	26.00	25.00	26.00	30,850
20 Nov 25	26.30000 +0.70	26.60	25.85	26.25	41,454
19 Nov 25	25.60000 +0.05	26.30	25.60	25.70	39,130
18 Nov 25	25.55000 -0.35	25.70	25.05	25.50	56,560
17 Nov 25	25.90000 -1.75	28.65	23.85	27.55	215,101
14 Nov 25	27.65000 +1.15	27.65	26.85	27.60	17,409
13 Nov 25	26.50000 +0.00	26.50	26.50	26.50	51,530
12 Nov 25	26.50000 -0.05	27.10	26.45	26.75	27,270
11 Nov 25	26.55000 +0.00	26.55	26.55	26.55	27,347
10 Nov 25	26.55000 +0.00	27.10	26.45	26.75	27,048
07 Nov 25	26.55000 +0.00	26.55	26.55	26.55	28,029
06 Nov 25	26.55000 -0.35	27.15	26.50	27.00	17,623
05 Nov 25	26.90000 -0.55	27.40	26.45	27.35	45,810
04 Nov 25	27.45000 -0.70	27.90	27.35	27.85	20,276
03 Nov 25	28.15000 +0.50	28.50	27.85	27.90	16,013
31 Oct 25	27.65000 -0.40	28.20	27.65	28.10	17,702
30 Oct 25	28.05000 -0.05	28.50	27.70	28.50	22,893
29 Oct 25	28.10000 +0.00	28.60	28.00	28.10	27,731
28 Oct 25	28.10000 +0.00	28.10	28.10	28.10	17,903
27 Oct 25	28.10000 -0.50	28.70	28.05	28.60	24,473
24 Oct 25	28.60000 +0.40	28.90	28.15	28.20	23,606
23 Oct 25	28.20000 -0.15	28.60	28.05	28.40	14,937
22 Oct 25	28.35000 -0.30	28.55	28.15	28.30	69,591
21 Oct 25	28.65000 +0.05	28.75	28.30	28.60	21,206
20 Oct 25	28.60000 +0.80	28.90	28.20	28.20	21,196
17 Oct 25	27.80000 -0.70	28.25	27.60	28.10	33,818
16 Oct 25	28.50000 -0.30	29.05	28.40	28.70	21,407
15 Oct 25	28.80000 -0.20	29.55	28.70	29.50	25,800
14 Oct 25	29.00000 -0.65	29.50	29.00	29.40	19,114
13 Oct 25	29.65000 +0.50	30.25	29.10	29.60	23,881
10 Oct 25	29.15000 -1.75	31.00	29.15	30.95	39,874
09 Oct 25	30.90000 +0.85	31.45	30.40	30.55	54,068
08 Oct 25	30.05000 +0.00	30.05	30.05	30.05	20,387
07 Oct 25	30.05000 -0.40	30.50	29.90	30.15	23,871
06 Oct 25	30.45000 +0.00	30.45	30.45	30.45	17,887
03 Oct 25	30.45000 +0.65	30.50	29.75	29.90	21,523
02 Oct 25	29.80000 -0.25	30.45	29.35	30.40	24,480
01 Oct 25	30.05000 +0.90	30.85	29.70	30.20	52,290
30 Sep 25	29.15000 +0.00	29.15	29.15	29.15	33,414
29 Sep 25	29.15000 +0.20	29.60	28.90	29.00	22,029
26 Sep 25	28.95000 +0.15	29.10	27.85	29.10	39,166
25 Sep 25	28.80000 -0.70	29.45	28.40	29.30	36,469
24 Sep 25	29.50000 +0.30	29.75	29.15	29.55	18,982
23 Sep 25	29.20000 -1.40	30.10	29.15	29.95	16,127
22 Sep 25	30.60000 +0.00	30.60	30.60	30.60	31,823
19 Sep 25	30.60000 +0.65	31.00	29.75	30.05	78,251
18 Sep 25	29.95000 -0.45	31.35	29.75	30.80	33,291
17 Sep 25	30.40000 -0.60	31.40	30.40	31.40	12,107
16 Sep 25	31.00000 -0.25	31.60	30.95	31.05	34,755
15 Sep 25	31.25000 +0.35	31.50	30.65	31.20	30,934
12 Sep 25	30.90000 +0.25	31.15	30.20	30.95	17,979
11 Sep 25	30.65000 +0.60	30.75	30.20	30.20	13,040
10 Sep 25	30.05000 -1.05	31.15	29.95	31.00	18,681
09 Sep 25	31.10000 +0.30	31.30	30.40	31.30	21,894
08 Sep 25	30.80000 +1.15	31.10	30.05	30.05	33,046
05 Sep 25	29.65000 +0.50	29.65	29.25	29.40	12,097
04 Sep 25	29.15000 -0.15	29.45	29.15	29.15	7,931
03 Sep 25	29.30000 +0.65	29.35	28.60	28.80	26,452
02 Sep 25	28.65000 -0.50	29.40	28.15	29.40	21,418
01 Sep 25	29.15000 +0.60	29.15	28.50	28.85	9,756
29 Aug 25	28.55000 -0.15	29.10	28.35	28.60	16,407
28 Aug 25	28.70000 +0.15	29.10	28.50	28.60	24,756
27 Aug 25	28.55000 +1.05	28.80	27.60	27.60	25,081
26 Aug 25	27.50000 -0.90	28.20	27.50	28.20	29,633
25 Aug 25	28.40000 +0.30	29.00	27.30	27.90	43,062
22 Aug 25	28.10000 +0.40	28.30	27.80	27.80	16,033
21 Aug 25	27.70000 +0.05	27.75	27.20	27.75	13,392
20 Aug 25	27.65000 -0.65	28.35	27.40	28.05	29,873
19 Aug 25	28.30000 +0.55	28.55	27.65	28.00	16,694
18 Aug 25	27.75000 +0.10	28.20	27.30	27.55	25,035
15 Aug 25	27.65000 -0.50	28.95	27.40	28.50	23,160
14 Aug 25	28.15000 -0.35	28.65	27.85	28.65	31,846
13 Aug 25	28.50000 -0.90	28.55	28.05	28.35	32,147
12 Aug 25	29.40000 +0.00	29.40	29.40	29.40	101,580
11 Aug 25	29.40000 +1.75	29.70	27.80	27.95	59,824
08 Aug 25	27.65000 +0.35	28.00	27.30	27.40	24,756
07 Aug 25	27.30000 -0.20	28.00	27.30	27.75	12,666
06 Aug 25	27.50000 +0.55	27.70	26.90	27.20	21,206
05 Aug 25	26.95000 -0.10	27.90	26.40	26.40	80,873
04 Aug 25	27.05000 -1.95	28.40	27.00	28.20	56,944
01 Aug 25	29.00000 -1.35	29.00	23.60	24.80	479,328
31 Jul 25	30.35000 +0.15	30.50	29.85	30.20	24,344
30 Jul 25	30.20000 -0.50	30.70	29.95	30.50	15,730
29 Jul 25	30.70000 -0.20	31.25	30.70	31.20	23,459
28 Jul 25	30.90000 -0.85	32.45	30.90	32.00	23,537
25 Jul 25	31.75000 -0.35	32.05	31.40	32.05	17,111
24 Jul 25	32.10000 +0.85	32.35	31.60	32.00	23,911
23 Jul 25	31.25000 +0.00	31.25	31.25	31.25	26,931
22 Jul 25	31.25000 -0.10	31.70	30.35	31.25	53,428
21 Jul 25	31.35000 -1.40	32.70	31.35	32.65	32,770
18 Jul 25	32.75000 -0.20	33.35	32.20	33.20	38,980
17 Jul 25	32.95000 -0.30	33.70	32.95	33.45	25,339
16 Jul 25	33.25000 +0.00	33.25	33.25	33.25	16,209
15 Jul 25	33.25000 +0.00	34.40	33.25	33.65	38,285
14 Jul 25	33.25000 +0.00	33.55	32.35	32.80	43,968
11 Jul 25	33.25000 -1.00	34.10	33.20	33.90	28,753
10 Jul 25	34.25000 -0.15	34.50	33.90	34.20	30,265
09 Jul 25	34.40000 +0.75	34.45	33.70	33.70	37,230
08 Jul 25	33.65000 +0.35	33.90	33.20	33.60	28,259
07 Jul 25	33.30000 +0.10	33.85	32.90	33.50	37,013
04 Jul 25	33.20000 -1.30	34.35	32.75	34.35	38,681
03 Jul 25	34.50000 +0.40	34.90	32.90	32.90	40,356
02 Jul 25	34.10000 -0.95	35.40	34.10	35.35	103,323
01 Jul 25	35.05000 -1.05	36.35	34.65	36.35	54,612
30 Jun 25	36.10000 -0.50	37.40	35.90	36.80	65,321
27 Jun 25	36.60000 +0.40	36.85	35.90	36.55	29,807
26 Jun 25	36.20000 +0.90	36.40	35.45	35.60	40,258
25 Jun 25	35.30000 -0.20	35.90	34.85	35.75	47,687
24 Jun 25	35.50000 -0.05	36.10	34.95	35.35	29,477
23 Jun 25	35.55000 +0.85	35.90	33.50	34.20	65,062
20 Jun 25	34.70000 +1.15	34.70	33.50	33.90	88,918
19 Jun 25	33.55000 -0.30	33.85	33.40	33.60	16,146
18 Jun 25	33.85000 -0.65	34.25	33.25	34.25	17,227
17 Jun 25	34.50000 +0.30	34.50	33.85	34.45	18,398
16 Jun 25	34.20000 +0.80	34.40	33.35	33.35	36,453
13 Jun 25	33.40000 -0.35	33.55	32.70	33.55	18,602
12 Jun 25	33.75000 +0.40	33.85	32.95	33.35	42,157
11 Jun 25	33.35000 +0.35	33.50	33.00	33.10	16,436
10 Jun 25	33.00000 -0.30	33.80	32.65	33.20	20,813
09 Jun 25	33.30000 -0.40	33.80	33.10	33.75	13,196
06 Jun 25	33.70000 -0.30	34.20	33.30	34.05	25,676
05 Jun 25	34.00000 +0.50	34.20	33.45	33.50	22,810
04 Jun 25	33.50000 +0.45	33.50	32.90	33.00	26,117
03 Jun 25	33.05000 -0.20	33.30	32.70	33.30	15,140
02 Jun 25	33.25000 +0.30	33.45	32.65	33.05	48,080
30 May 25	32.95000 +0.15	33.75	32.95	33.20	32,541
29 May 25	32.80000 -0.25	33.30	32.60	33.20	25,470
28 May 25	33.05000 -0.50	33.75	32.95	33.30	22,273
27 May 25	33.55000 -0.35	33.85	33.40	33.55	17,675
26 May 25	33.90000 +1.25	34.40	33.15	33.15	23,853
23 May 25	32.65000 -1.35	33.95	32.00	33.95	38,066
22 May 25	34.00000 -0.25	34.50	32.80	34.50	47,315
21 May 25	34.25000 -0.30	35.50	33.85	34.60	34,406
20 May 25	34.55000 +1.70	35.90	32.85	33.25	136,985
19 May 25	32.85000 +0.90	32.85	31.70	31.85	43,240
16 May 25	31.95000 -0.85	33.80	31.45	33.10	97,270
15 May 25	32.80000 -0.70	33.70	32.80	33.40	19,068
14 May 25	33.50000 +0.95	34.00	32.90	32.90	41,110
13 May 25	32.55000 +0.25	32.90	32.05	32.20	37,285
12 May 25	32.30000 -0.15	32.90	31.70	32.60	62,405
09 May 25	32.45000 -0.50	33.20	32.35	33.00	47,979
08 May 25	32.95000 +0.80	33.85	31.90	32.15	105,597
07 May 25	32.15000 -1.85	34.30	31.95	34.30	74,907
06 May 25	34.00000 +1.05	34.10	33.00	33.50	39,545
05 May 25	32.95000 -2.10	35.00	32.65	34.90	73,301
02 May 25	35.05000 +3.05	35.10	32.25	32.25	95,512
30 Apr 25	32.00000 +0.45	32.45	30.90	31.95	86,489
29 Apr 25	31.55000 -5.85	33.35	30.55	32.50	209,999
28 Apr 25	37.40000 +1.80	37.40	35.80	36.00	54,799
25 Apr 25	35.60000 +0.75	35.80	34.50	35.00	61,203
24 Apr 25	34.85000 +0.90	34.85	33.75	34.15	49,087
23 Apr 25	33.95000 +0.50	35.05	33.35	34.25	61,146
22 Apr 25	33.45000 -1.25	34.20	32.70	34.20	57,020
17 Apr 25	34.70000 +0.50	34.70	34.00	34.00	31,201
16 Apr 25	34.20000 -0.30	34.20	32.25	34.05	60,423
15 Apr 25	34.50000 +1.30	34.55	33.40	33.65	69,337
14 Apr 25	33.20000 +2.00	33.25	31.15	32.05	59,844
11 Apr 25	31.20000 +1.00	31.65	29.90	30.85	75,649
10 Apr 25	30.20000 +1.35	32.05	30.00	31.30	53,533
09 Apr 25	28.85000 -1.85	30.15	27.75	29.80	86,352
08 Apr 25	30.70000 +2.35	31.15	28.85	29.60	83,727
07 Apr 25	28.35000 -0.05	29.80	24.05	25.00	166,872
04 Apr 25	28.40000 -1.95	30.05	27.25	29.65	134,909
03 Apr 25	30.35000 -0.65	31.35	29.90	30.10	58,004
02 Apr 25	31.00000 -1.70	33.00	30.50	33.00	84,658
01 Apr 25	32.70000 +1.30	33.45	32.05	32.10	83,230
31 Mar 25	31.40000 -0.75	31.65	30.60	31.25	122,993
28 Mar 25	32.15000 -1.35	33.40	31.90	33.10	78,310
27 Mar 25	33.50000 -1.35	34.40	33.40	34.25	45,223
26 Mar 25	34.85000 +0.10	35.60	34.65	35.05	46,785
25 Mar 25	34.75000 -0.70	36.25	34.75	35.25	77,053
24 Mar 25	35.45000 -1.30	37.75	35.40	37.30	88,201
21 Mar 25	36.75000 +1.45	37.55	34.40	34.60	143,449
20 Mar 25	35.30000 -0.60	38.35	35.30	37.00	131,157
19 Mar 25	35.90000 -6.80	41.00	35.90	39.40	261,610
18 Mar 25	42.70000 -1.80	49.20	36.60	48.50	928,599
17 Mar 25	44.50000 +4.00	48.00	41.50	42.50	777,423
14 Mar 25	40.50000 +7.85	40.50	34.20	34.90	546,839
13 Mar 25	32.65000 +1.95	33.00	30.45	30.90	133,337
12 Mar 25	30.70000 +2.00	30.70	29.55	29.90	60,287
11 Mar 25	28.70000 -1.45	31.10	28.60	30.60	87,353
10 Mar 25	30.15000 -0.10	31.85	29.90	31.25	122,452
07 Mar 25	30.25000 +0.05	30.80	29.50	29.80	60,060
06 Mar 25	30.20000 +0.65	31.00	29.75	29.75	131,312
05 Mar 25	29.55000 +1.95	30.20	27.85	28.00	97,264
04 Mar 25	27.60000 -0.05	27.95	27.15	27.45	40,117
03 Mar 25	27.65000 +0.95	27.80	26.55	26.95	66,630
28 Feb 25	26.70000 -0.15	26.70	26.10	26.50	27,626
27 Feb 25	26.85000 -0.25	27.00	26.45	26.90	24,356
26 Feb 25	27.10000 +0.60	27.15	26.55	26.85	22,460
25 Feb 25	26.50000 -0.70	27.30	26.50	27.25	24,745
24 Feb 25	27.20000 +0.45	27.65	26.95	27.10	36,720
21 Feb 25	26.75000 +0.65	26.95	26.20	26.20	32,066
20 Feb 25	26.10000 -0.45	26.85	26.05	26.85	44,487
19 Feb 25	26.55000 -0.95	27.60	26.55	27.55	36,812
18 Feb 25	27.50000 +0.15	27.60	27.10	27.40	15,166
17 Feb 25	27.35000 +0.00	27.60	27.15	27.60	15,766
14 Feb 25	27.35000 -0.15	27.65	26.70	27.65	52,765
13 Feb 25	27.50000 -0.20	28.80	27.50	28.00	50,504
12 Feb 25	27.70000 +0.60	27.70	27.15	27.35	22,723
11 Feb 25	27.10000 +0.15	27.30	26.85	27.20	24,077
10 Feb 25	26.95000 +0.60	27.15	26.25	26.35	29,000
07 Feb 25	26.35000 -0.30	26.95	26.35	26.75	14,497
06 Feb 25	26.65000 +0.30	26.80	26.35	26.60	16,971
05 Feb 25	26.35000 -0.15	26.65	25.90	26.65	18,153
04 Feb 25	26.50000 +0.55	26.80	25.80	26.00	25,553
03 Feb 25	25.95000 -0.75	26.40	25.55	26.25	43,335
31 Jan 25	26.70000 -0.15	26.90	26.25	26.60	21,618
30 Jan 25	26.85000 +0.65	27.15	26.10	26.10	32,126
29 Jan 25	26.20000 +0.40	27.25	26.00	26.05	36,535
28 Jan 25	25.80000 +0.30	26.05	25.50	25.70	24,095
27 Jan 25	25.50000 -0.60	26.00	25.45	25.95	17,757
24 Jan 25	26.10000 -0.20	26.70	25.85	26.30	19,268
23 Jan 25	26.30000 -0.30	26.70	25.85	26.60	30,573
22 Jan 25	26.60000 +0.70	26.95	26.00	26.35	21,861
21 Jan 25	25.90000 +0.40	26.10	25.50	25.50	22,980
20 Jan 25	25.50000 +0.40	25.85	25.20	25.20	17,644
17 Jan 25	25.10000 -0.20	26.00	25.10	25.20	28,098
16 Jan 25	25.30000 -0.30	25.85	24.60	25.55	50,185
15 Jan 25	25.60000 +0.65	25.70	24.90	25.10	22,027
14 Jan 25	24.95000 -0.05	25.40	24.90	25.05	11,241
13 Jan 25	25.00000 -0.20	25.45	24.70	25.00	32,157
10 Jan 25	25.20000 -0.25	26.05	25.20	25.60	17,968
09 Jan 25	25.45000 +0.15	25.50	25.20	25.45	13,654
08 Jan 25	25.30000 -0.40	25.60	24.70	25.00	55,921
07 Jan 25	25.70000 +0.25	26.35	25.60	26.20	34,212
06 Jan 25	25.45000 -0.70	27.80	25.45	26.95	124,815
03 Jan 25	26.15000 -0.75	26.95	25.60	26.95	87,603
02 Jan 25	26.90000 +2.90	26.90	24.10	24.15	80,107
30 Dec 24	24.00000 -0.40	24.40	24.00	24.40	17,586
27 Dec 24	24.40000 +0.55	24.60	24.10	24.30	29,903
23 Dec 24	23.85000 -0.30	24.45	23.30	23.90	22,187
20 Dec 24	24.15000 -0.40	24.45	23.25	24.45	86,916
19 Dec 24	24.55000 +0.95	25.10	22.85	23.20	76,594
18 Dec 24	23.60000 +0.40	23.75	23.30	23.45	23,999
17 Dec 24	23.20000 -0.80	24.15	23.20	24.15	28,607
16 Dec 24	24.00000 -0.45	24.60	23.85	24.55	22,928
13 Dec 24	24.45000 -0.50	25.20	24.35	25.05	17,441
12 Dec 24	24.95000 +0.10	25.25	24.55	24.95	41,382
11 Dec 24	24.85000 +0.70	25.20	24.25	24.60	46,957
10 Dec 24	24.15000 -0.45	24.95	24.00	24.45	45,261
09 Dec 24	24.60000 +0.50	24.95	24.30	24.35	30,352
06 Dec 24	24.10000 +0.05	24.50	23.90	23.95	24,119
05 Dec 24	24.05000 +0.55	24.30	23.50	23.50	37,189
04 Dec 24	23.50000 -0.45	24.20	22.00	23.95	80,294
03 Dec 24	23.95000 -0.70	25.20	23.90	24.90	42,438
02 Dec 24	24.65000 +0.00	25.70	24.35	24.55	75,374
29 Nov 24	24.65000 +1.05	24.65	23.55	23.55	28,780
28 Nov 24	23.60000 +0.45	23.90	23.20	23.20	29,001
27 Nov 24	23.15000 +0.45	23.30	22.55	22.90	19,318
26 Nov 24	22.70000 +0.00	23.20	22.50	22.70	25,271
25 Nov 24	22.70000 +0.00	23.10	22.30	22.80	27,396
22 Nov 24	22.70000 +0.40	22.85	22.05	22.15	18,078
21 Nov 24	22.30000 -0.90	23.10	22.00	23.10	26,962
20 Nov 24	23.20000 +0.65	23.20	22.65	22.75	32,895
19 Nov 24	22.55000 +0.65	22.95	21.75	21.90	72,144
18 Nov 24	21.90000 +0.50	22.00	21.40	21.40	28,725
15 Nov 24	21.40000 -0.15	22.00	21.30	21.35	25,293
14 Nov 24	21.55000 -0.10	22.20	21.20	21.75	56,807
13 Nov 24	21.65000 -0.95	22.60	21.65	22.60	47,895
12 Nov 24	22.60000 -0.45	23.00	22.15	23.00	61,855
11 Nov 24	23.05000 -0.20	23.60	22.60	23.50	45,462
08 Nov 24	23.25000 -0.80	24.35	22.45	24.35	64,341
07 Nov 24	24.05000 +0.55	24.35	23.65	23.70	24,164
06 Nov 24	23.50000 -0.50	24.80	23.45	24.30	40,046
05 Nov 24	24.00000 +0.10	24.40	23.80	24.00	50,224
04 Nov 24	23.90000 -0.95	24.85	23.80	24.70	42,063
01 Nov 24	24.85000 +0.25	24.90	24.35	24.60	27,921
31 Oct 24	24.60000 +0.85	24.65	23.70	23.85	50,048
30 Oct 24	23.75000 -0.05	24.30	23.50	23.95	85,169
29 Oct 24	23.80000 -0.80	24.70	23.80	24.65	51,285
28 Oct 24	24.60000 +0.30	25.20	24.45	24.50	30,953
25 Oct 24	24.30000 -0.45	25.15	24.15	24.80	53,435
24 Oct 24	24.75000 +0.25	25.45	24.75	24.90	45,208
23 Oct 24	24.50000 -0.75	25.60	24.50	25.30	44,314
22 Oct 24	25.25000 +0.85	25.95	24.55	24.55	69,089
21 Oct 24	24.40000 -0.10	25.75	24.30	24.50	57,055
18 Oct 24	24.50000 +0.95	25.10	23.70	23.75	96,379
17 Oct 24	23.55000 +0.00	24.10	23.40	23.40	35,894
16 Oct 24	23.55000 -0.20	23.95	23.20	23.65	43,789
15 Oct 24	23.75000 +0.40	24.30	23.20	24.00	88,749
14 Oct 24	23.35000 -1.05	24.45	23.20	24.45	48,011
11 Oct 24	24.40000 +0.30	25.20	24.15	24.65	57,842
10 Oct 24	24.10000 +0.55	24.80	23.65	23.65	48,404
09 Oct 24	23.55000 -0.05	23.65	23.40	23.65	15,545
08 Oct 24	23.60000 -1.30	25.00	22.85	24.90	106,429
07 Oct 24	24.90000 +0.45	25.60	24.55	25.00	65,931
04 Oct 24	24.45000 +0.25	24.75	23.75	24.20	67,210
03 Oct 24	24.20000 +1.35	24.40	22.50	22.65	108,038
02 Oct 24	22.85000 +0.35	23.05	21.85	22.40	106,114
01 Oct 24	22.50000 +1.50	22.55	20.90	21.25	170,138
30 Sep 24	21.00000 -1.05	22.55	21.00	22.15	173,815
27 Sep 24	22.05000 -0.15	22.70	20.65	22.60	476,681
26 Sep 24	22.20000 -3.65	22.70	18.64	22.00	928,763
25 Sep 24	25.85000 -2.10	28.00	24.80	27.95	226,616
24 Sep 24	27.95000 -1.15	29.30	27.90	29.30	60,484
23 Sep 24	29.10000 +0.05	29.45	28.65	29.45	13,150
20 Sep 24	29.05000 -0.75	30.10	28.85	29.90	36,983
19 Sep 24	29.80000 +1.40	30.00	29.05	29.15	34,111
18 Sep 24	28.40000 +0.20	28.75	27.95	28.20	22,378
17 Sep 24	28.20000 +0.10	28.35	27.80	28.15	17,565
16 Sep 24	28.10000 -0.40	28.55	27.95	28.50	10,468
13 Sep 24	28.50000 +0.40	28.70	28.05	28.30	16,728
12 Sep 24	28.10000 +0.00	28.60	27.80	28.20	31,749
11 Sep 24	28.10000 -0.65	28.85	28.05	28.65	21,339
10 Sep 24	28.75000 -0.05	29.05	28.40	28.75	9,988
09 Sep 24	28.80000 +0.55	29.10	28.45	28.45	13,562
06 Sep 24	28.25000 -1.00	29.25	28.10	29.10	26,616
05 Sep 24	29.25000 -0.25	30.00	29.25	29.30	8,039
04 Sep 24	29.50000 +0.00	29.65	28.70	29.05	19,108
03 Sep 24	29.50000 -0.55	30.20	29.30	30.00	23,008
02 Sep 24	30.05000 -0.60	30.65	30.00	30.50	10,311
30 Aug 24	30.65000 +0.10	30.95	30.35	30.80	14,909
29 Aug 24	30.55000 +0.30	30.60	29.75	30.00	22,782
28 Aug 24	30.25000 -0.30	30.60	30.00	30.60	22,515
27 Aug 24	30.55000 -0.40	30.95	30.50	30.75	15,646
26 Aug 24	30.95000 -0.30	31.30	30.75	31.25	15,797
23 Aug 24	31.25000 +0.25	31.40	30.80	30.85	17,952
22 Aug 24	31.00000 -0.35	31.60	30.75	31.40	20,315
21 Aug 24	31.35000 +0.30	31.65	30.80	30.80	6,393
20 Aug 24	31.05000 -0.15	31.50	30.80	31.30	14,414
19 Aug 24	31.20000 +0.20	31.55	30.80	31.30	10,749
16 Aug 24	31.00000 +0.35	31.65	30.35	30.50	21,289
15 Aug 24	30.65000 +0.10	31.00	30.10	30.25	30,064
14 Aug 24	30.55000 -1.15	32.30	29.50	32.05	53,210
13 Aug 24	31.70000 +0.45	32.10	31.35	31.45	30,473
12 Aug 24	31.25000 +0.05	31.40	30.85	31.20	14,585
09 Aug 24	31.20000 +0.80	31.25	30.20	30.35	13,947
08 Aug 24	30.40000 -0.70	31.30	30.05	31.30	22,564
07 Aug 24	31.10000 +0.50	31.65	30.65	30.75	23,712
06 Aug 24	30.60000 +1.10	30.70	29.45	30.30	38,685
05 Aug 24	29.50000 -0.75	29.55	27.30	28.20	109,122
02 Aug 24	30.25000 -1.30	31.10	30.25	31.00	33,749
01 Aug 24	31.55000 -0.50	32.10	31.40	32.10	15,648
31 Jul 24	32.05000 -0.05	32.30	31.70	32.25	12,716
30 Jul 24	32.10000 +0.15	32.55	32.00	32.00	9,126
29 Jul 24	31.95000 -0.70	33.00	31.50	32.85	25,053
26 Jul 24	32.65000 +0.25	33.15	32.55	32.60	16,018
25 Jul 24	32.40000 -0.45	32.85	30.80	32.70	46,120
24 Jul 24	32.85000 -0.45	33.20	32.70	33.00	12,300
23 Jul 24	33.30000 -0.10	33.55	33.00	33.50	15,064
22 Jul 24	33.40000 -0.20	33.70	33.20	33.65	8,259
19 Jul 24	33.60000 -0.30	34.00	33.10	34.00	14,720
18 Jul 24	33.90000 -1.25	35.30	33.75	35.20	21,207
17 Jul 24	35.15000 +0.55	35.25	34.60	34.70	13,544
16 Jul 24	34.60000 +0.70	34.90	33.90	34.15	18,385
15 Jul 24	33.90000 +0.05	34.55	33.65	34.05	18,402
12 Jul 24	33.85000 -0.15	34.30	33.65	34.15	11,091
11 Jul 24	34.00000 +0.90	34.15	33.30	33.35	18,425
10 Jul 24	33.10000 +0.35	33.35	32.55	33.00	21,240
09 Jul 24	32.75000 -0.75	33.65	32.55	33.50	24,204
08 Jul 24	33.50000 -0.80	34.55	33.50	34.55	27,358
05 Jul 24	34.30000 -0.25	34.75	34.10	34.70	19,443
04 Jul 24	34.55000 -0.40	35.25	33.95	35.25	22,755
03 Jul 24	34.95000 +0.20	35.80	34.95	35.10	35,295
02 Jul 24	34.75000 -0.15	35.45	33.85	35.25	49,043
01 Jul 24	34.90000 +2.50	35.20	32.85	32.90	67,263
28 Jun 24	32.40000 +0.30	33.40	32.10	32.10	30,453
27 Jun 24	32.10000 +0.20	32.70	31.85	32.25	21,808
26 Jun 24	31.90000 -0.95	32.60	31.70	32.45	40,797
24 Jun 24	32.85000 -0.15	33.70	32.45	33.30	37,505
21 Jun 24	33.00000 +0.85	33.45	32.00	32.05	100,753
20 Jun 24	32.15000 -0.80	33.35	29.80	33.10	100,587
19 Jun 24	32.95000 -1.25	34.20	32.95	34.20	25,573
18 Jun 24	34.20000 -0.30	34.65	33.30	34.50	37,271
17 Jun 24	34.50000 -0.25	35.40	34.35	34.85	28,689
14 Jun 24	34.75000 -0.80	35.90	33.45	35.90	61,860
13 Jun 24	35.55000 -1.40	37.00	35.15	37.00	31,657
12 Jun 24	36.95000 +0.15	37.25	36.30	36.70	19,510
11 Jun 24	36.80000 -0.75	37.65	36.45	37.40	27,499
10 Jun 24	37.55000 -0.80	38.25	37.35	38.15	17,825
07 Jun 24	38.35000 -0.50	39.15	37.85	38.90	32,855
06 Jun 24	38.85000 -0.45	39.80	38.50	39.75	34,748
05 Jun 24	39.30000 -1.85	40.15	38.50	39.40	50,819
04 Jun 24	41.15000 -0.15	41.55	40.80	41.55	22,079
03 Jun 24	41.30000 -0.50	42.00	41.05	42.00	18,317
31 May 24	41.80000 +1.25	41.80	39.65	40.95	54,360
30 May 24	40.55000 +0.50	40.85	40.15	40.15	13,767
29 May 24	40.05000 -0.95	40.95	39.90	40.95	22,391
28 May 24	41.00000 -1.35	42.40	40.65	42.40	23,990
27 May 24	42.35000 +0.75	42.80	41.90	42.10	15,052
24 May 24	41.60000 +0.85	41.85	40.60	41.00	17,347
23 May 24	40.75000 +0.65	40.95	40.25	40.25	14,314
22 May 24	40.10000 -0.85	41.30	40.05	41.30	13,650
21 May 24	40.95000 -1.05	42.20	40.70	42.20	19,046
20 May 24	42.00000 +0.60	42.15	41.65	41.85	10,437
17 May 24	41.40000 -1.05	42.75	41.40	42.75	14,070
16 May 24	42.45000 -0.15	42.75	42.00	42.30	17,197
15 May 24	42.60000 +0.30	42.65	42.00	42.65	19,288
14 May 24	42.30000 -0.55	43.15	42.30	43.15	11,420
13 May 24	42.85000 +2.00	43.50	41.25	41.25	26,762
10 May 24	40.85000 -1.20	42.15	40.80	42.15	19,194
09 May 24	42.05000 -1.25	43.10	42.05	43.10	21,612
08 May 24	43.30000 +0.00	43.50	43.00	43.50	18,281
07 May 24	43.30000 +0.00	43.70	42.90	43.60	27,209
06 May 24	43.30000 +0.55	43.60	42.70	42.75	26,172
03 May 24	42.75000 +0.20	43.00	42.50	42.85	15,279
02 May 24	42.55000 +0.40	42.95	42.05	42.50	10,443
30 Apr 24	42.15000 -0.20	42.80	41.95	42.35	28,983
29 Apr 24	42.35000 +1.00	42.35	41.45	41.75	37,027
26 Apr 24	41.35000 +0.80	41.80	40.80	41.00	23,692
25 Apr 24	40.55000 -0.10	41.30	40.25	40.70	21,299
24 Apr 24	40.65000 -0.55	41.50	40.40	41.20	16,425
23 Apr 24	41.20000 +0.80	41.20	40.35	40.65	17,578
22 Apr 24	40.40000 +0.95	40.60	39.20	39.70	19,205
19 Apr 24	39.45000 -0.05	39.65	38.75	39.05	21,322
18 Apr 24	39.50000 -0.90	40.45	39.30	40.45	19,621
17 Apr 24	40.40000 -0.45	40.85	40.00	40.45	15,924
16 Apr 24	40.85000 +0.10	41.05	39.50	39.80	26,652
15 Apr 24	40.75000 -0.25	41.75	40.25	40.70	32,175
12 Apr 24	41.00000 -0.25	41.95	40.65	41.15	40,081
11 Apr 24	41.25000 -0.55	41.40	37.00	41.00	82,364
10 Apr 24	41.80000 +1.45	41.80	40.30	40.55	26,613
09 Apr 24	40.35000 -1.15	41.50	40.10	41.50	34,860
08 Apr 24	41.50000 +1.35	41.50	40.05	40.30	37,197
05 Apr 24	40.15000 -0.30	40.20	38.15	39.55	32,769
04 Apr 24	40.45000 +0.65	41.00	39.65	39.80	61,301
03 Apr 24	39.80000 +2.50	39.80	37.60	37.60	44,619
02 Apr 24	37.30000 +0.40	38.70	37.10	37.45	30,972
28 Mar 24	36.90000 +1.70	37.20	35.30	35.50	36,084
27 Mar 24	35.20000 -0.85	36.05	35.20	35.70	10,662
26 Mar 24	36.05000 +0.95	36.05	35.15	35.15	11,995
25 Mar 24	35.10000 +0.40	35.15	34.65	34.75	9,408
22 Mar 24	34.70000 +0.05	35.00	34.50	34.55	9,365
21 Mar 24	34.65000 +0.30	34.75	33.95	34.35	19,089
20 Mar 24	34.35000 -0.05	34.50	34.05	34.40	8,559
19 Mar 24	34.40000 +0.60	34.40	33.55	33.55	12,026
18 Mar 24	33.80000 +0.50	34.30	33.50	33.55	19,897
15 Mar 24	33.30000 +1.00	33.35	32.55	32.55	56,238
14 Mar 24	32.30000 -0.70	33.20	32.25	32.95	34,258
13 Mar 24	33.00000 -0.10	33.20	32.85	32.90	11,720
12 Mar 24	33.10000 +0.00	33.30	32.65	33.30	17,137
11 Mar 24	33.10000 +0.15	33.10	32.60	32.75	16,345
08 Mar 24	32.95000 -0.25	33.30	32.70	33.20	11,800
07 Mar 24	33.20000 +0.10	33.40	32.70	32.75	16,491
06 Mar 24	33.10000 +0.30	33.30	32.70	32.75	18,680
05 Mar 24	32.80000 -0.05	33.20	32.60	32.80	14,329
04 Mar 24	32.85000 -0.35	33.10	32.60	32.90	35,933
01 Mar 24	33.20000 -1.80	35.10	32.55	35.10	35,379
29 Feb 24	35.00000 +1.00	35.05	33.75	33.80	26,463
28 Feb 24	34.00000 +0.00	34.00	33.45	33.70	21,336
27 Feb 24	34.00000 -0.25	34.15	33.50	34.00	29,393
26 Feb 24	34.25000 -0.55	34.70	33.45	34.70	20,788
23 Feb 24	34.80000 -0.25	35.00	34.40	34.85	11,454
22 Feb 24	35.05000 +0.70	35.35	34.50	34.70	18,426
21 Feb 24	34.35000 -0.80	35.15	34.20	35.05	14,264
20 Feb 24	35.15000 -0.30	35.55	34.90	35.40	13,394
19 Feb 24	35.45000 -0.05	35.50	35.05	35.25	20,716
16 Feb 24	35.50000 +0.65	35.50	34.70	34.75	28,196
15 Feb 24	34.85000 -0.35	35.90	34.60	35.55	21,991
14 Feb 24	35.20000 +0.50	35.50	34.60	34.60	14,506
13 Feb 24	34.70000 -1.05	35.45	33.15	35.45	68,218
12 Feb 24	35.75000 -0.15	36.15	35.60	36.10	12,624
09 Feb 24	35.90000 -0.05	36.15	35.10	35.75	28,070
08 Feb 24	35.95000 +0.25	36.60	35.45	35.45	22,324
07 Feb 24	35.70000 -0.90	36.65	35.40	36.65	25,025
06 Feb 24	36.60000 -0.40	37.20	36.60	36.95	12,852
05 Feb 24	37.00000 -1.10	38.15	36.80	38.15	32,000
02 Feb 24	38.10000 +0.30	38.60	37.80	38.45	18,701
01 Feb 24	37.80000 +0.00	38.40	37.60	37.80	22,155
31 Jan 24	37.80000 +0.45	38.00	37.25	37.30	32,942
30 Jan 24	37.35000 +0.90	37.45	36.55	36.75	45,992
29 Jan 24	36.45000 +0.20	36.80	35.60	36.35	29,062
26 Jan 24	36.25000 +0.40	36.70	35.80	36.10	34,883
25 Jan 24	35.85000 +0.35	36.00	35.05	35.40	21,280
24 Jan 24	35.50000 +0.60	35.80	35.05	35.05	18,620
23 Jan 24	34.90000 +0.45	35.00	34.25	34.50	24,319
22 Jan 24	34.45000 +0.90	34.60	33.85	33.95	24,697
19 Jan 24	33.55000 -0.30	34.10	33.40	33.70	29,841
18 Jan 24	33.85000 +0.20	34.00	33.40	33.40	29,146
17 Jan 24	33.65000 -0.50	33.75	32.85	33.75	47,742
16 Jan 24	34.15000 +0.30	34.15	33.60	33.90	20,152
15 Jan 24	33.85000 -0.70	34.50	33.85	34.50	10,751
12 Jan 24	34.55000 +0.80	34.60	34.00	34.05	14,526
11 Jan 24	33.75000 -0.45	34.45	33.75	34.30	16,218
10 Jan 24	34.20000 -0.15	34.70	34.15	34.15	22,007
09 Jan 24	34.35000 -0.05	34.60	34.05	34.35	21,923
08 Jan 24	34.40000 -0.20	34.70	34.20	34.70	12,091
05 Jan 24	34.60000 -0.20	34.80	34.15	34.60	21,407
04 Jan 24	34.80000 +1.00	34.80	33.60	33.65	38,331
03 Jan 24	33.80000 -0.80	34.75	33.75	34.60	38,771
02 Jan 24	34.60000 -0.80	35.65	34.60	35.30	34,247
29 Dec 23	35.40000 +0.10	35.80	35.20	35.40	26,616
28 Dec 23	35.30000 +0.20	35.45	34.65	35.25	24,590
27 Dec 23	35.10000 +0.10	35.30	34.70	35.10	43,731
22 Dec 23	35.00000 -0.30	35.35	34.80	35.20	37,803
21 Dec 23	35.30000 +0.05	35.45	34.70	34.85	44,078
20 Dec 23	35.25000 +0.20	35.30	34.30	35.15	27,620
19 Dec 23	35.05000 +1.00	35.15	34.00	34.40	54,475
18 Dec 23	34.05000 +0.00	34.30	33.55	33.80	25,681
15 Dec 23	34.05000 +0.75	34.40	33.45	33.50	78,875
14 Dec 23	33.30000 +1.20	33.60	32.65	32.65	38,596
13 Dec 23	32.10000 -0.70	32.75	32.05	32.75	25,557
12 Dec 23	32.80000 +0.45	33.00	31.95	32.60	36,669
11 Dec 23	32.35000 -0.15	32.70	32.15	32.60	14,749
08 Dec 23	32.50000 +0.40	32.85	31.90	31.95	23,144
07 Dec 23	32.10000 -0.35	32.35	31.50	32.30	21,001
06 Dec 23	32.45000 -0.30	32.85	31.90	32.75	35,528
05 Dec 23	32.75000 +0.25	32.90	32.30	32.60	25,654
04 Dec 23	32.50000 -0.50	33.20	32.50	33.00	24,642
01 Dec 23	33.00000 +1.10	33.00	32.05	32.40	48,980
30 Nov 23	31.90000 +0.40	32.70	31.55	31.75	331,045
29 Nov 23	31.50000 +0.35	31.80	31.25	31.25	17,080
28 Nov 23	31.15000 -0.45	32.00	31.00	32.00	15,233
27 Nov 23	31.60000 -0.65	32.35	31.50	32.30	12,585
24 Nov 23	32.25000 +0.85	32.50	31.55	31.55	39,684
23 Nov 23	31.40000 +0.35	31.60	30.90	31.00	17,626
22 Nov 23	31.05000 +0.80	31.25	30.20	30.40	29,549
21 Nov 23	30.25000 -0.40	31.05	30.25	30.80	28,074
20 Nov 23	30.65000 -1.80	32.40	30.10	32.30	85,231
17 Nov 23	32.45000 +0.75	32.90	31.70	31.80	41,834
16 Nov 23	31.70000 -0.75	33.20	31.65	32.50	46,244
15 Nov 23	32.45000 +1.55	32.45	31.10	31.10	83,113
14 Nov 23	30.90000 -0.80	31.10	28.05	28.50	101,438
13 Nov 23	31.70000 +1.40	31.75	30.50	30.60	103,056
10 Nov 23	30.30000 +0.10	30.45	29.75	30.20	40,855
09 Nov 23	30.20000 +0.55	30.35	29.50	29.50	47,628
08 Nov 23	29.65000 +0.25	29.65	29.20	29.40	29,675
07 Nov 23	29.40000 +0.55	29.55	28.60	28.80	35,021
06 Nov 23	28.85000 -0.10	29.20	28.65	29.20	29,171
03 Nov 23	28.95000 -0.20	29.65	28.55	29.40	27,762
02 Nov 23	29.15000 +0.60	29.30	28.60	28.60	51,533
01 Nov 23	28.55000 +0.15	28.70	28.30	28.50	44,805
31 Oct 23	28.40000 +0.40	28.60	27.65	28.10	41,840
30 Oct 23	28.00000 -0.65	28.35	27.40	28.35	44,497
27 Oct 23	28.65000 +0.55	28.90	28.00	28.20	34,310
26 Oct 23	28.10000 +0.55	28.50	26.85	27.35	42,149
25 Oct 23	27.55000 -1.20	28.55	27.20	28.55	48,740
24 Oct 23	28.75000 +0.30	28.75	28.10	28.35	32,323
23 Oct 23	28.45000 +0.95	28.45	27.15	27.70	39,558
20 Oct 23	27.50000 -0.35	27.90	27.35	27.55	30,534
19 Oct 23	27.85000 -0.05	28.35	27.65	28.10	36,852
18 Oct 23	27.90000 -0.10	28.35	27.50	27.70	36,717
17 Oct 23	28.00000 +1.45	28.00	26.55	26.55	27,998
16 Oct 23	26.55000 -1.00	27.70	26.45	27.70	36,113
13 Oct 23	27.55000 -0.70	28.00	27.45	28.00	25,992
12 Oct 23	28.25000 +0.20	28.40	27.85	28.15	26,236
11 Oct 23	28.05000 +0.35	28.10	27.50	27.70	44,261
10 Oct 23	27.70000 +0.70	27.80	26.85	26.85	19,742
09 Oct 23	27.00000 -0.45	27.65	26.85	27.20	20,372
06 Oct 23	27.45000 +1.10	27.45	26.30	26.35	32,021
05 Oct 23	26.35000 -0.10	26.90	26.35	26.50	8,486
04 Oct 23	26.45000 -0.20	26.70	25.80	26.00	32,238
03 Oct 23	26.65000 -0.70	27.25	26.50	27.20	22,373
02 Oct 23	27.35000 -0.20	27.80	27.10	27.45	30,450
29 Sep 23	27.55000 +0.65	27.75	27.00	27.00	34,434
28 Sep 23	26.90000 +0.75	26.95	25.70	26.10	43,654
27 Sep 23	26.15000 +0.65	26.20	25.50	25.50	13,097
26 Sep 23	25.50000 -0.40	26.10	25.50	25.80	28,099
25 Sep 23	25.90000 +0.20	26.10	24.85	25.55	64,038
22 Sep 23	25.70000 +1.80	26.00	23.65	23.75	93,409
21 Sep 23	23.90000 -0.40	24.20	23.80	24.10	12,978
20 Sep 23	24.30000 +0.05	24.60	24.15	24.35	9,871
19 Sep 23	24.25000 +1.05	24.50	22.85	23.15	84,868
18 Sep 23	23.20000 -0.40	23.70	23.20	23.35	11,871
15 Sep 23	23.60000 +0.60	23.60	23.00	23.15	76,351
14 Sep 23	23.00000 -0.35	23.30	22.80	23.30	19,842
13 Sep 23	23.35000 +0.85	23.65	22.00	22.35	28,465
12 Sep 23	22.50000 -0.25	22.80	22.45	22.75	9,962
11 Sep 23	22.75000 +0.20	22.75	22.50	22.75	8,917
08 Sep 23	22.55000 +0.00	22.75	22.35	22.55	7,602
07 Sep 23	22.55000 -0.20	22.70	22.45	22.70	9,615
06 Sep 23	22.75000 +0.35	22.80	22.15	22.35	17,090
05 Sep 23	22.40000 +0.25	22.50	22.10	22.20	19,248
04 Sep 23	22.15000 +0.20	22.25	21.90	22.05	8,386
01 Sep 23	21.95000 -0.05	22.20	21.90	22.10	18,070
31 Aug 23	22.00000 +0.05	22.15	21.80	22.00	10,295
30 Aug 23	21.95000 +0.40	21.95	21.65	21.65	16,556
29 Aug 23	21.55000 +0.00	21.65	21.40	21.65	11,751
28 Aug 23	21.55000 +0.25	21.70	21.45	21.50	13,347
25 Aug 23	21.30000 -0.15	21.85	21.30	21.35	18,133
24 Aug 23	21.45000 -0.45	22.30	21.40	22.05	22,161
23 Aug 23	21.90000 -0.25	22.40	21.90	22.30	9,981
22 Aug 23	22.15000 +0.25	22.30	21.90	22.00	12,099
21 Aug 23	21.90000 +0.05	22.15	21.85	21.90	9,992
18 Aug 23	21.85000 +0.10	22.00	21.45	21.65	21,207
17 Aug 23	21.75000 -0.35	22.05	21.60	22.00	14,756
16 Aug 23	22.10000 +0.35	22.25	21.70	21.70	10,847
15 Aug 23	21.75000 -0.20	21.90	21.50	21.90	20,200
14 Aug 23	21.95000 +0.10	22.00	21.65	21.80	15,463
11 Aug 23	21.85000 -0.90	22.70	21.50	22.70	36,794
10 Aug 23	22.75000 +0.55	23.45	22.40	22.50	57,800
09 Aug 23	22.20000 +0.20	22.30	21.90	21.95	24,907
08 Aug 23	22.00000 +0.10	22.10	21.85	21.85	9,980
07 Aug 23	21.90000 +0.10	22.20	21.80	21.90	18,123
04 Aug 23	21.80000 +0.35	21.80	21.40	21.50	21,887
03 Aug 23	21.45000 -0.15	21.70	21.35	21.55	16,065
02 Aug 23	21.60000 -0.10	21.95	21.30	21.55	21,981
01 Aug 23	21.70000 -0.25	21.95	21.30	21.95	31,631
31 Jul 23	21.95000 +0.05	22.10	21.60	22.00	21,282
28 Jul 23	21.90000 -0.10	22.10	21.60	21.85	15,136
27 Jul 23	22.00000 +0.00	22.25	21.85	21.90	10,091
26 Jul 23	22.00000 +0.15	22.30	21.60	21.85	27,368
25 Jul 23	21.85000 -0.35	22.20	21.80	22.20	26,800
24 Jul 23	22.20000 -0.35	22.60	22.15	22.30	16,875
21 Jul 23	22.55000 +0.50	22.55	21.85	21.90	17,503
20 Jul 23	22.05000 -0.35	22.50	21.85	22.20	25,035
19 Jul 23	22.40000 -0.30	23.15	22.40	22.80	11,404
18 Jul 23	22.70000 -0.55	23.20	22.70	23.00	21,153
17 Jul 23	23.25000 -0.30	23.50	22.50	23.50	35,385
14 Jul 23	23.55000 -0.50	24.05	23.50	23.95	33,618
13 Jul 23	24.05000 +0.45	24.05	23.30	23.55	15,508
12 Jul 23	23.60000 +0.00	24.20	23.45	23.80	30,388
11 Jul 23	23.60000 -1.30	24.00	23.45	23.45	40,759
10 Jul 23	24.90000 +0.30	25.00	24.25	24.50	43,862
07 Jul 23	24.60000 +1.05	25.00	24.10	24.10	81,336
06 Jul 23	23.55000 -1.50	24.95	23.50	24.90	56,687
05 Jul 23	25.05000 +0.10	25.10	24.65	25.05	21,400
04 Jul 23	24.95000 +0.00	25.10	24.90	25.05	10,979
03 Jul 23	24.95000 -0.15	25.45	24.85	25.30	20,053
30 Jun 23	25.10000 -0.05	25.30	25.00	25.05	14,249
29 Jun 23	25.15000 -0.10	25.25	24.90	25.25	9,013
28 Jun 23	25.25000 +0.40	25.25	24.85	24.95	11,820
27 Jun 23	24.85000 -0.15	25.20	24.85	25.20	6,542
26 Jun 23	25.00000 -0.35	25.40	24.95	25.40	14,844
23 Jun 23	25.35000 +0.10	25.40	24.90	25.20	30,007
22 Jun 23	25.25000 +0.20	25.35	24.85	24.90	16,902
21 Jun 23	25.05000 -0.15	25.25	24.90	25.20	15,467
20 Jun 23	25.20000 +0.20	25.30	24.80	24.85	14,357
19 Jun 23	25.00000 -0.45	25.20	24.75	24.95	17,826
16 Jun 23	25.45000 +0.50	25.45	24.70	24.85	63,575
15 Jun 23	24.95000 +0.20	25.05	24.55	24.90	15,169
14 Jun 23	24.75000 -0.70	25.70	24.75	25.35	25,645
13 Jun 23	25.45000 +0.95	25.55	24.55	24.70	53,947
12 Jun 23	24.50000 -0.15	24.75	24.40	24.70	16,676
09 Jun 23	24.65000 -0.05	24.70	24.30	24.60	12,712
08 Jun 23	24.70000 +0.20	24.70	24.40	24.60	15,318
07 Jun 23	24.50000 -0.10	24.75	24.40	24.70	19,424
06 Jun 23	24.60000 +0.00	24.80	24.50	24.60	15,651
05 Jun 23	24.60000 +0.05	24.90	24.45	24.80	12,627
02 Jun 23	24.55000 +0.60	24.60	24.15	24.15	24,945
01 Jun 23	23.95000 +0.25	24.00	23.70	23.75	21,229
31 May 23	23.70000 -0.25	24.00	23.60	23.80	23,456
30 May 23	23.95000 +0.10	24.10	23.65	23.75	23,656
29 May 23	23.85000 -0.10	24.30	23.75	24.30	9,185
26 May 23	23.95000 +0.30	24.00	23.55	23.55	15,151
25 May 23	23.65000 -0.25	24.00	23.45	23.80	20,124
24 May 23	23.90000 -0.95	24.75	23.70	24.75	47,437
23 May 23	24.85000 +0.40	24.90	24.40	24.55	13,924
22 May 23	24.45000 +0.45	24.50	23.85	24.10	43,769
19 May 23	24.00000 -0.10	24.50	24.00	24.20	29,554
18 May 23	24.10000 +0.00	24.65	24.10	24.20	39,645
17 May 23	24.10000 -0.10	24.40	23.90	24.25	33,425
16 May 23	24.20000 +0.75	24.30	23.30	23.35	30,206
15 May 23	23.45000 +0.00	23.70	23.25	23.70	20,765
12 May 23	23.45000 -0.25	23.90	23.25	23.70	38,076
11 May 23	23.70000 -0.05	24.30	23.60	23.80	32,797
10 May 23	23.75000 -0.10	23.95	23.50	23.90	23,287
09 May 23	23.85000 +0.10	24.10	22.85	23.60	66,461
08 May 23	23.75000 +0.15	23.85	23.20	23.55	77,613
05 May 23	23.60000 +2.20	23.60	21.80	21.80	133,563
04 May 23	21.40000 +0.55	21.55	20.60	20.60	25,106
03 May 23	20.85000 -0.20	21.20	20.50	21.20	15,236
02 May 23	21.05000 +0.05	21.70	20.85	21.10	41,036
28 Apr 23	21.00000 +0.05	21.15	20.75	21.00	21,230
27 Apr 23	20.95000 -0.35	21.20	20.80	21.15	11,941
26 Apr 23	21.30000 +0.00	21.55	21.10	21.10	19,212
25 Apr 23	21.30000 +0.20	21.30	21.05	21.30	8,730
24 Apr 23	21.10000 -0.40	21.70	21.05	21.45	20,329
21 Apr 23	21.50000 +0.25	21.55	20.95	21.25	13,426
20 Apr 23	21.25000 +0.15	21.25	20.90	21.20	9,745
19 Apr 23	21.10000 +0.20	21.25	20.60	20.90	20,805
18 Apr 23	20.90000 -0.20	21.45	20.60	21.20	29,814
17 Apr 23	21.10000 -0.10	21.40	20.75	21.40	27,237
14 Apr 23	21.20000 +0.25	21.30	20.85	20.85	29,080
13 Apr 23	20.95000 +0.05	21.05	20.70	21.00	21,863
12 Apr 23	20.90000 +0.25	21.10	20.65	20.70	40,484
11 Apr 23	20.65000 +0.45	20.80	20.10	20.30	37,674
06 Apr 23	20.20000 +1.10	20.25	18.90	19.00	94,108
05 Apr 23	19.10000 +0.00	19.20	18.76	19.16	39,887
04 Apr 23	19.10000 -0.20	19.48	19.02	19.40	12,123
03 Apr 23	19.30000 -0.32	19.74	19.20	19.74	11,986
31 Mar 23	19.62000 -0.06	19.92	19.60	19.74	8,774
30 Mar 23	19.68000 +0.44	19.74	19.30	19.30	16,811
29 Mar 23	19.24000 +0.46	19.28	18.88	18.90	14,847
28 Mar 23	18.78000 +0.04	18.86	18.56	18.74	12,496
27 Mar 23	18.74000 +0.20	18.90	18.40	18.66	24,732
24 Mar 23	18.54000 -0.38	18.82	18.28	18.82	18,357
23 Mar 23	18.92000 +0.50	18.92	18.40	18.42	21,105
22 Mar 23	18.42000 +0.04	18.72	18.34	18.42	12,099
21 Mar 23	18.38000 +0.28	18.68	18.02	18.02	15,087
20 Mar 23	18.10000 +0.34	18.20	17.22	17.54	38,281
17 Mar 23	17.76000 -1.36	19.28	17.30	19.02	162,780
16 Mar 23	19.12000 +0.58	19.14	18.56	18.90	46,527
15 Mar 23	18.54000 -1.12	19.68	18.52	19.68	34,280
14 Mar 23	19.66000 +0.50	19.72	19.20	19.30	24,009
13 Mar 23	19.16000 -0.52	19.60	18.58	19.60	45,458
10 Mar 23	19.68000 -0.24	19.76	19.18	19.76	28,095
09 Mar 23	19.92000 -0.18	20.10	19.74	20.05	18,715
08 Mar 23	20.10000 -0.05	20.35	19.90	20.15	18,004
07 Mar 23	20.15000 +0.00	20.35	20.05	20.10	13,293
06 Mar 23	20.15000 -0.05	20.40	20.05	20.35	12,216
03 Mar 23	20.20000 +0.10	20.30	20.05	20.20	10,703
02 Mar 23	20.10000 +0.00	20.20	19.64	19.84	14,434
01 Mar 23	20.10000 -0.15	20.40	20.00	20.35	10,167
28 Feb 23	20.25000 +0.00	20.65	20.05	20.15	18,312
27 Feb 23	20.25000 +0.10	20.65	20.20	20.30	23,873
24 Feb 23	20.15000 -0.15	20.40	20.00	20.40	23,629
23 Feb 23	20.30000 +0.38	20.45	20.05	20.05	6,703
22 Feb 23	19.92000 -0.28	20.15	19.74	20.15	18,377
21 Feb 23	20.20000 -0.45	20.60	20.10	20.60	17,089
20 Feb 23	20.65000 -0.10	20.80	20.50	20.75	5,412
17 Feb 23	20.75000 +0.25	20.85	20.10	20.60	12,223
16 Feb 23	20.50000 +0.00	20.75	20.30	20.45	12,490
15 Feb 23	20.50000 -0.05	20.70	20.25	20.50	13,157
14 Feb 23	20.55000 +0.00	20.60	20.35	20.60	8,588
13 Feb 23	20.55000 +0.00	20.75	20.40	20.50	4,638
10 Feb 23	20.55000 -0.25	20.90	20.15	20.90	20,639
09 Feb 23	20.80000 -0.05	21.25	20.75	21.00	8,864
08 Feb 23	20.85000 +0.10	21.35	20.55	20.95	37,490
07 Feb 23	20.75000 -0.45	21.30	20.75	21.30	11,721
06 Feb 23	21.20000 +0.10	21.25	20.50	21.00	37,653
03 Feb 23	21.10000 +0.05	21.15	20.65	21.05	23,479
02 Feb 23	21.05000 +0.75	21.30	20.40	20.45	46,092
01 Feb 23	20.30000 -0.10	20.65	20.30	20.45	17,749
31 Jan 23	20.40000 -0.15	20.60	20.30	20.45	9,276
30 Jan 23	20.55000 -0.10	20.65	20.25	20.55	16,248
27 Jan 23	20.65000 +0.50	20.75	20.15	20.15	12,120
26 Jan 23	20.15000 +0.41	20.20	19.76	19.86	14,863
25 Jan 23	19.74000 +0.24	19.84	19.38	19.42	29,529
24 Jan 23	19.50000 -0.50	19.90	19.48	19.90	15,988
23 Jan 23	20.00000 +0.52	20.00	19.56	19.56	23,830
20 Jan 23	19.48000 +0.34	19.74	19.22	19.26	12,251
19 Jan 23	19.14000 -0.54	19.70	18.92	19.70	23,634
18 Jan 23	19.68000 +0.00	19.90	19.54	19.70	11,246
17 Jan 23	19.68000 -0.28	20.00	19.64	19.98	11,477
16 Jan 23	19.96000 +0.20	20.05	19.44	19.78	24,691
13 Jan 23	19.76000 +0.36	20.00	19.34	19.40	25,803
12 Jan 23	19.40000 +0.12	19.50	19.16	19.40	24,337
11 Jan 23	19.28000 -0.22	19.62	19.20	19.50	70,521
10 Jan 23	19.50000 -0.70	20.30	19.50	20.05	21,527
09 Jan 23	20.20000 +0.28	20.30	19.68	19.96	19,621
06 Jan 23	19.92000 +0.54	20.00	19.22	19.26	14,205
05 Jan 23	19.38000 +0.08	19.78	19.00	19.20	12,014
04 Jan 23	19.30000 +0.22	19.38	18.96	19.02	14,658
03 Jan 23	19.08000 +0.34	19.38	18.82	18.82	18,158
02 Jan 23	18.74000 +0.74	18.80	17.98	18.08	19,897
30 Dec 22	18.00000 +0.20	18.04	17.72	17.86	10,065
29 Dec 22	17.80000 +0.62	17.80	17.12	17.38	30,249
28 Dec 22	17.18000 -0.48	17.70	17.18	17.70	17,488
27 Dec 22	17.66000 -0.04	17.84	17.58	17.84	13,856
23 Dec 22	17.70000 +0.10	17.86	17.52	17.64	11,105
22 Dec 22	17.60000 -0.40	18.10	17.50	18.00	12,518
21 Dec 22	18.00000 +0.42	18.10	17.62	17.78	11,934
20 Dec 22	17.58000 -0.60	18.00	17.40	17.98	21,648
19 Dec 22	18.18000 +0.26	18.38	17.84	17.96	26,572
16 Dec 22	17.92000 -0.42	18.62	17.50	18.38	40,304
15 Dec 22	18.34000 -0.62	18.92	18.16	18.92	27,002
14 Dec 22	18.96000 -0.36	19.38	18.90	19.38	8,132
13 Dec 22	19.32000 +0.32	19.64	19.00	19.22	14,484
12 Dec 22	19.00000 -0.66	19.64	18.86	19.54	9,749
09 Dec 22	19.66000 +0.58	19.74	19.04	19.10	25,839
08 Dec 22	19.08000 -0.28	19.36	19.00	19.36	11,412
07 Dec 22	19.36000 -0.18	19.62	19.14	19.42	31,816
06 Dec 22	19.54000 +0.18	19.72	19.28	19.28	12,738
05 Dec 22	19.36000 +0.68	19.54	18.60	18.68	25,859
02 Dec 22	18.68000 +0.28	18.98	18.54	18.60	29,028
01 Dec 22	18.40000 +0.02	19.14	18.28	18.66	17,757
30 Nov 22	18.38000 -0.24	18.62	18.38	18.62	12,787
29 Nov 22	18.62000 -0.08	18.80	18.36	18.70	12,653
28 Nov 22	18.70000 -0.14	18.86	18.60	18.86	9,841
25 Nov 22	18.84000 -0.02	18.84	18.62	18.84	6,838
24 Nov 22	18.86000 +0.52	18.90	18.18	18.20	13,685
23 Nov 22	18.34000 +0.04	18.58	18.04	18.44	11,996
22 Nov 22	18.30000 +0.00	18.48	18.04	18.26	16,292
21 Nov 22	18.30000 -0.32	18.50	18.30	18.50	9,217
18 Nov 22	18.62000 +0.12	18.84	18.48	18.48	8,513
17 Nov 22	18.50000 -0.32	18.80	18.46	18.80	9,211
16 Nov 22	18.82000 -0.74	19.68	18.72	19.68	14,202
15 Nov 22	19.56000 -0.26	19.98	19.40	19.98	12,185
14 Nov 22	19.82000 -0.08	20.15	19.48	19.88	23,573
11 Nov 22	19.90000 +0.64	19.90	19.20	19.20	24,313
10 Nov 22	19.26000 +0.60	19.30	18.48	18.48	10,032
09 Nov 22	18.66000 -0.06	18.74	18.46	18.54	9,186
08 Nov 22	18.72000 +0.56	18.72	18.00	18.30	18,216
07 Nov 22	18.16000 +0.28	18.50	17.84	17.96	31,738
04 Nov 22	17.88000 +0.20	18.16	17.62	17.76	20,116
03 Nov 22	17.68000 -0.04	17.96	17.38	17.96	10,544
02 Nov 22	17.72000 -0.32	18.02	17.62	18.02	45,112
01 Nov 22	18.04000 +0.24	18.32	17.90	18.00	17,885
31 Oct 22	17.80000 -0.40	18.28	17.74	18.28	15,960
28 Oct 22	18.20000 +0.02	18.52	17.70	18.04	34,428
27 Oct 22	18.18000 +0.20	18.20	17.74	17.86	23,711
26 Oct 22	17.98000 +0.10	18.10	17.70	17.80	14,044
25 Oct 22	17.88000 +0.42	17.88	17.16	17.32	23,908
24 Oct 22	17.46000 +0.20	17.52	17.02	17.30	16,981
21 Oct 22	17.26000 -0.14	17.62	17.12	17.50	19,995
20 Oct 22	17.40000 +0.20	17.76	16.84	17.12	14,964
19 Oct 22	17.20000 +0.44	17.28	16.68	16.88	26,977
18 Oct 22	16.76000 +0.18	17.34	16.74	16.84	27,411
17 Oct 22	16.58000 +0.22	17.16	16.20	16.48	40,634
14 Oct 22	16.36000 +0.02	16.76	16.24	16.54	11,199
13 Oct 22	16.34000 +0.34	16.50	15.68	15.90	22,182
12 Oct 22	16.00000 +0.08	16.14	15.66	15.84	16,640
11 Oct 22	15.92000 -0.06	15.96	15.64	15.90	13,144
10 Oct 22	15.98000 +0.30	16.26	15.48	15.62	31,117
07 Oct 22	15.68000 +0.14	15.94	15.38	15.48	14,957
06 Oct 22	15.54000 +0.36	15.86	15.20	15.36	9,574
05 Oct 22	15.18000 -0.42	15.92	15.14	15.50	21,354
04 Oct 22	15.60000 +0.66	15.64	14.90	15.00	18,148
03 Oct 22	14.94000 +0.06	15.00	14.28	14.98	14,371
30 Sep 22	14.88000 +0.30	15.00	14.70	14.70	22,603
29 Sep 22	14.58000 -0.60	15.08	14.40	15.08	36,291
28 Sep 22	15.18000 -0.26	15.30	14.74	15.30	31,569
27 Sep 22	15.44000 +0.44	15.54	15.14	15.16	17,398
26 Sep 22	15.00000 -0.28	15.42	14.74	15.20	30,990
23 Sep 22	15.28000 +0.30	15.42	14.40	15.06	38,519
22 Sep 22	14.98000 -0.72	15.70	14.80	15.60	46,936
21 Sep 22	15.70000 +0.00	15.76	14.94	15.68	35,911
20 Sep 22	15.70000 +0.12	15.84	15.60	15.60	17,625
19 Sep 22	15.58000 +0.02	15.72	15.16	15.40	10,276
16 Sep 22	15.56000 -0.08	15.74	15.10	15.64	28,601
15 Sep 22	15.64000 +0.16	15.76	15.46	15.64	17,108
14 Sep 22	15.48000 -0.32	15.80	15.42	15.72	19,142
13 Sep 22	15.80000 -0.52	16.44	15.70	16.30	24,251
12 Sep 22	16.32000 -0.16	16.56	16.20	16.48	20,451
09 Sep 22	16.48000 +0.44	16.56	15.92	15.92	11,978
08 Sep 22	16.04000 -0.08	16.20	15.56	16.18	14,690
07 Sep 22	16.12000 +0.48	16.16	15.64	15.74	14,166
06 Sep 22	15.64000 -0.50	16.28	15.62	16.18	13,222
05 Sep 22	16.14000 -0.14	16.46	15.66	16.04	28,049
02 Sep 22	16.28000 +0.88	16.40	15.60	15.60	17,635
01 Sep 22	15.40000 -0.70	16.02	15.32	16.02	19,794
31 Aug 22	16.10000 -0.10	16.34	16.02	16.34	7,592
30 Aug 22	16.20000 +0.00	16.66	16.00	16.40	23,895
29 Aug 22	16.20000 -0.06	16.34	15.88	16.02	16,329
26 Aug 22	16.26000 -0.26	16.84	16.20	16.68	18,528
25 Aug 22	16.52000 -0.06	16.80	16.44	16.70	7,350
24 Aug 22	16.58000 +0.30	16.64	16.02	16.34	15,625
23 Aug 22	16.28000 -0.12	16.60	16.20	16.22	17,997
22 Aug 22	16.40000 -0.72	17.22	16.24	17.02	25,620
19 Aug 22	17.12000 -0.54	17.64	17.02	17.64	9,962
18 Aug 22	17.66000 -0.26	18.06	17.50	18.06	10,379
17 Aug 22	17.92000 -0.54	18.64	17.84	18.60	12,023
16 Aug 22	18.46000 -0.20	18.88	18.40	18.68	16,154
15 Aug 22	18.66000 -0.60	19.26	18.66	19.26	8,190
12 Aug 22	19.26000 +0.52	19.36	18.56	18.56	11,615
11 Aug 22	18.74000 +0.44	18.74	18.00	18.24	23,590
10 Aug 22	18.30000 +0.84	18.42	17.16	17.40	32,498
09 Aug 22	17.46000 -0.62	17.88	17.32	17.88	11,548
08 Aug 22	18.08000 +0.12	18.26	17.86	18.12	15,673
05 Aug 22	17.96000 -0.20	18.30	17.70	18.30	15,665
04 Aug 22	18.16000 -0.04	18.28	17.92	18.16	28,404
03 Aug 22	18.20000 +0.36	18.22	17.74	17.80	15,981
02 Aug 22	17.84000 +0.40	17.84	17.06	17.40	25,996
01 Aug 22	17.44000 -0.30	17.74	17.30	17.56	24,407
29 Jul 22	17.74000 +0.68	17.86	17.22	17.22	19,468
28 Jul 22	17.06000 +0.28	17.28	16.80	16.80	20,140
27 Jul 22	16.78000 +0.18	16.86	16.62	16.76	7,169
26 Jul 22	16.60000 -0.44	17.08	16.52	17.08	21,695
25 Jul 22	17.04000 +0.04	17.30	16.82	17.08	17,053
22 Jul 22	17.00000 +0.40	17.28	16.58	16.60	33,263
21 Jul 22	16.60000 +0.34	16.64	16.10	16.38	35,996
20 Jul 22	16.26000 +0.12	16.56	16.00	16.40	27,349
19 Jul 22	16.14000 +0.42	16.38	15.66	15.66	25,134
18 Jul 22	15.72000 +0.60	15.82	15.08	15.08	35,633
15 Jul 22	15.12000 +0.66	15.36	14.50	14.66	11,227
14 Jul 22	14.46000 -0.42	14.88	14.42	14.88	21,109
13 Jul 22	14.88000 -0.24	15.18	14.70	15.18	32,981
12 Jul 22	15.12000 -0.52	15.32	14.72	15.32	27,483
11 Jul 22	15.64000 -0.14	15.98	15.36	15.50	33,908
08 Jul 22	15.78000 +0.50	15.94	15.22	15.30	27,205
07 Jul 22	15.28000 +0.56	15.40	14.88	14.98	28,992
06 Jul 22	14.72000 +0.06	15.22	14.60	15.14	32,321
05 Jul 22	14.66000 -0.98	15.92	14.40	15.78	87,882
04 Jul 22	15.64000 -0.76	16.34	15.34	16.34	64,890
01 Jul 22	16.40000 -0.08	16.78	16.20	16.44	46,463
30 Jun 22	16.48000 -0.74	17.02	15.92	17.02	70,995
29 Jun 22	17.22000 -1.48	18.40	17.14	18.26	78,013
28 Jun 22	18.70000 -0.22	19.52	18.70	19.10	11,366
27 Jun 22	18.92000 +0.66	19.18	18.22	18.22	58,381
24 Jun 22	18.26000 +0.36	18.34	17.78	18.10	24,502
23 Jun 22	17.90000 -0.66	18.46	17.90	18.44	33,646
22 Jun 22	18.56000 -0.32	18.80	18.02	18.76	38,826
21 Jun 22	18.88000 +0.18	19.10	18.56	18.56	14,255
20 Jun 22	18.70000 +0.74	18.80	18.08	18.26	29,068
17 Jun 22	17.96000 +0.06	18.42	17.72	17.90	27,092
16 Jun 22	17.90000 -1.02	18.98	17.80	18.98	41,762
15 Jun 22	18.92000 -0.04	19.10	18.64	19.10	42,269
14 Jun 22	18.96000 -0.74	19.68	18.64	19.58	85,276
13 Jun 22	19.70000 -0.90	20.05	19.38	20.05	74,263
10 Jun 22	20.60000 +0.10	20.70	20.20	20.65	26,677
09 Jun 22	20.50000 -0.60	21.10	20.30	21.10	23,206
08 Jun 22	21.10000 -0.55	21.60	21.05	21.60	10,493
07 Jun 22	21.65000 -0.60	22.30	21.65	22.10	20,068
06 Jun 22	22.25000 +0.10	22.55	22.00	22.20	8,813
03 Jun 22	22.15000 -0.40	22.65	22.05	22.45	22,601
02 Jun 22	22.55000 +0.45	22.60	22.00	22.10	33,025
01 Jun 22	22.10000 +0.15	22.10	21.65	22.00	27,877
31 May 22	21.95000 +0.45	22.00	21.25	21.35	48,258
30 May 22	21.50000 +0.25	21.60	21.15	21.25	23,823
27 May 22	21.25000 +0.65	21.30	20.45	20.50	24,452
26 May 22	20.60000 +0.35	20.60	20.30	20.35	24,790
25 May 22	20.25000 +0.05	20.40	20.00	20.20	8,875
24 May 22	20.20000 -0.05	20.30	19.90	20.15	24,204
23 May 22	20.25000 +0.49	20.45	19.90	19.98	23,802
20 May 22	19.76000 +0.04	20.35	19.76	19.94	31,938
19 May 22	19.72000 -0.22	19.86	19.14	19.86	45,963
18 May 22	19.94000 -1.21	20.45	19.74	19.90	69,288
17 May 22	21.15000 -0.35	21.75	21.15	21.60	68,679
16 May 22	21.50000 +0.10	21.85	21.40	21.85	43,294
13 May 22	21.40000 +0.60	21.90	21.05	21.05	43,573
12 May 22	20.80000 -0.35	21.00	20.10	20.85	49,573
11 May 22	21.15000 +0.95	21.15	19.98	20.35	47,906
10 May 22	20.20000 +0.00	20.75	19.68	20.70	84,859
09 May 22	20.20000 -0.55	20.90	20.15	20.85	36,938
06 May 22	20.75000 -0.55	21.40	20.70	21.40	43,260
05 May 22	21.30000 -0.10	22.20	21.20	21.75	41,895
04 May 22	21.40000 +0.30	21.70	20.95	21.30	32,447
03 May 22	21.10000 +0.05	21.65	21.00	21.30	26,135
02 May 22	21.05000 -0.85	21.75	20.85	21.70	42,727
29 Apr 22	21.90000 +0.80	21.95	21.50	21.50	64,859
28 Apr 22	21.10000 -0.50	21.80	21.00	21.70	39,371
27 Apr 22	21.60000 -0.60	22.35	21.55	22.35	51,812
26 Apr 22	22.20000 +0.25	23.35	21.85	22.05	134,916
25 Apr 22	21.95000 -0.95	22.85	21.85	22.65	52,950
22 Apr 22	22.90000 -0.30	23.15	22.60	22.80	54,194
21 Apr 22	23.20000 +0.25	23.75	23.20	23.25	51,659
20 Apr 22	22.95000 +0.30	23.50	22.75	22.75	53,733
19 Apr 22	22.65000 +0.20	22.80	22.00	22.60	45,861
14 Apr 22	22.45000 +0.00	22.65	22.15	22.45	27,122
13 Apr 22	22.45000 +0.10	22.50	21.95	22.40	58,405
12 Apr 22	22.35000 +0.60	22.75	21.55	21.85	81,659
11 Apr 22	21.75000 -0.10	22.05	21.45	21.90	30,709
08 Apr 22	21.85000 +0.50	22.15	21.55	21.75	58,857
07 Apr 22	21.35000 -0.45	22.35	21.35	21.70	101,258
06 Apr 22	21.80000 -0.55	22.45	21.45	22.45	31,630
05 Apr 22	22.35000 -0.20	23.00	22.25	22.50	29,527
04 Apr 22	22.55000 +0.35	22.65	21.90	22.35	17,314
01 Apr 22	22.20000 -0.15	22.60	22.20	22.55	13,779
31 Mar 22	22.35000 -0.35	23.15	22.25	22.75	26,268
30 Mar 22	22.70000 -0.35	23.10	22.55	22.95	24,427
29 Mar 22	23.05000 +0.40	23.10	22.60	22.80	29,378
28 Mar 22	22.65000 +0.45	23.00	22.30	22.30	28,474
25 Mar 22	22.20000 -0.20	22.65	22.05	22.60	14,673
24 Mar 22	22.40000 -0.20	22.70	22.25	22.70	19,798
23 Mar 22	22.60000 -0.15	23.10	22.40	22.95	25,189
22 Mar 22	22.75000 +0.25	22.85	22.50	22.60	23,789
21 Mar 22	22.50000 -0.60	23.05	22.30	22.85	27,691
18 Mar 22	23.10000 +0.95	23.10	21.85	22.05	94,702
17 Mar 22	22.15000 +0.20	22.15	21.70	21.90	25,723
16 Mar 22	21.95000 +1.25	22.00	21.30	21.45	24,923
15 Mar 22	20.70000 -0.85	21.45	20.35	21.45	43,044
14 Mar 22	21.55000 +0.50	21.70	21.10	21.10	55,034
11 Mar 22	21.05000 +0.85	21.60	20.50	20.50	53,998
10 Mar 22	20.20000 -0.65	20.80	20.00	20.80	32,674
09 Mar 22	20.85000 +1.69	20.85	19.78	20.15	46,357
08 Mar 22	19.16000 +1.06	19.40	18.00	18.12	47,921
07 Mar 22	18.10000 -1.16	18.94	16.94	17.90	140,118
04 Mar 22	19.26000 -0.72	20.05	19.26	19.70	51,776
03 Mar 22	19.98000 -0.37	20.90	19.98	20.50	35,581
02 Mar 22	20.35000 -0.10	20.65	19.92	20.30	48,437
01 Mar 22	20.45000 -1.05	21.70	20.35	21.60	35,110
28 Feb 22	21.50000 +0.00	21.60	20.65	21.10	49,040
25 Feb 22	21.50000 +1.05	21.65	20.35	20.95	47,220
24 Feb 22	20.45000 +0.00	20.60	19.36	19.94	71,185
23 Feb 22	20.45000 -0.05	21.05	20.40	20.40	24,814
22 Feb 22	20.50000 -0.15	20.80	19.22	19.80	95,952
21 Feb 22	20.65000 -0.55	21.35	20.30	21.30	41,865
18 Feb 22	21.20000 -0.80	21.90	21.15	21.90	38,436
17 Feb 22	22.00000 -0.30	22.60	21.90	22.30	28,261
16 Feb 22	22.30000 -0.15	22.55	22.05	22.50	23,416
15 Feb 22	22.45000 +1.25	22.55	21.20	21.20	43,446
14 Feb 22	21.20000 -1.20	21.75	20.40	21.75	101,977
11 Feb 22	22.40000 -0.20	22.55	22.15	22.30	26,549
10 Feb 22	22.60000 -0.10	22.80	22.15	22.65	24,722
09 Feb 22	22.70000 +0.60	22.80	22.30	22.30	32,199
08 Feb 22	22.10000 -0.10	22.25	21.70	22.25	34,834
07 Feb 22	22.20000 +0.40	22.35	21.75	22.20	18,464
04 Feb 22	21.80000 -0.15	22.10	21.70	22.10	31,536
03 Feb 22	21.95000 -0.20	22.20	21.70	22.20	46,380
02 Feb 22	22.15000 -0.30	22.80	22.00	22.60	45,948
01 Feb 22	22.45000 +0.50	22.55	22.05	22.25	46,352
31 Jan 22	21.95000 +0.55	22.30	21.55	21.60	33,425
28 Jan 22	21.40000 -0.55	21.95	21.15	21.80	27,533
27 Jan 22	21.95000 +0.20	22.15	21.25	21.80	34,472
26 Jan 22	21.75000 +0.80	22.15	21.15	21.35	40,092
25 Jan 22	20.95000 +0.45	21.10	20.45	20.85	60,474
24 Jan 22	20.50000 -1.70	22.05	20.20	22.05	143,218
21 Jan 22	22.20000 -1.00	22.95	22.20	22.95	40,877
20 Jan 22	23.20000 +0.55	23.30	22.35	22.60	35,268
19 Jan 22	22.65000 -0.50	23.05	22.45	23.05	32,213
18 Jan 22	23.15000 -0.55	23.80	23.10	23.80	26,480
17 Jan 22	23.70000 +0.15	23.90	23.50	23.75	19,050
14 Jan 22	23.55000 -0.50	24.10	23.55	23.90	28,455
13 Jan 22	24.05000 -0.30	24.60	23.95	24.40	25,546
12 Jan 22	24.35000 +1.10	24.35	23.40	23.50	59,979
11 Jan 22	23.25000 +0.35	23.30	22.75	23.20	29,888
10 Jan 22	22.90000 -0.05	23.75	22.60	23.10	60,993
07 Jan 22	22.95000 -0.20	23.30	22.70	23.30	36,281
06 Jan 22	23.15000 -0.60	23.70	22.85	23.70	39,273
05 Jan 22	23.75000 +0.65	23.90	23.20	23.35	48,173
04 Jan 22	23.10000 +0.00	23.65	23.00	23.20	38,121
03 Jan 22	23.10000 +0.35	23.25	22.80	22.85	20,094
30 Dec 21	22.75000 -0.15	23.00	22.50	22.95	32,463
29 Dec 21	22.90000 +0.05	22.95	22.55	22.80	41,950
28 Dec 21	22.85000 -0.45	23.35	22.40	23.35	24,452
27 Dec 21	23.30000 +0.85	23.30	22.45	22.50	25,535
23 Dec 21	22.45000 -0.75	23.10	22.20	23.10	27,843
22 Dec 21	23.20000 +0.90	23.20	22.30	22.30	42,209
21 Dec 21	22.30000 +0.80	22.40	21.55	21.60	26,192
20 Dec 21	21.50000 -0.45	21.70	21.20	21.35	36,545
17 Dec 21	21.95000 +0.15	21.95	21.45	21.95	39,892
16 Dec 21	21.80000 +0.15	22.30	21.75	21.75	34,062
15 Dec 21	21.65000 -0.25	22.00	21.55	21.95	34,201
14 Dec 21	21.90000 -0.60	22.40	21.90	22.30	32,927
13 Dec 21	22.50000 +0.00	22.90	22.35	22.70	24,961
10 Dec 21	22.50000 -0.20	22.60	22.45	22.55	13,995
09 Dec 21	22.70000 -0.45	23.50	22.65	23.20	19,466
08 Dec 21	23.15000 +0.70	23.45	22.40	22.45	55,786
07 Dec 21	22.45000 +1.15	22.60	21.30	21.30	41,117
06 Dec 21	21.30000 +0.00	21.40	21.10	21.40	27,740
03 Dec 21	21.30000 -0.45	22.25	21.15	22.00	35,171
02 Dec 21	21.75000 -0.65	22.30	21.50	22.25	45,524
01 Dec 21	22.40000 +0.90	22.45	21.55	21.70	19,708
30 Nov 21	21.50000 -0.05	21.90	21.15	21.50	61,232
29 Nov 21	21.55000 +0.60	22.10	21.15	21.25	51,186
26 Nov 21	20.95000 -1.25	21.75	20.75	21.55	82,971
25 Nov 21	22.20000 +0.25	22.65	21.90	22.00	49,996
24 Nov 21	21.95000 -0.05	22.20	21.90	22.15	49,350
23 Nov 21	22.00000 -0.50	22.45	21.75	22.40	47,367
22 Nov 21	22.50000 -0.25	23.30	22.50	22.95	35,982
19 Nov 21	22.75000 -0.55	23.40	22.65	23.35	42,904
18 Nov 21	23.30000 -0.75	24.25	23.20	24.15	33,168
17 Nov 21	24.05000 -0.10	24.65	23.90	24.45	44,197
16 Nov 21	24.15000 -0.45	24.75	24.15	24.70	23,876
15 Nov 21	24.60000 +0.25	24.75	24.20	24.40	39,385
12 Nov 21	24.35000 -0.15	24.65	24.00	24.65	37,180
11 Nov 21	24.50000 +0.40	24.85	24.05	24.10	58,317
10 Nov 21	24.10000 +0.10	24.25	23.80	24.05	38,077
09 Nov 21	24.00000 +0.20	24.65	24.00	24.00	80,785
08 Nov 21	23.80000 +0.05	23.95	23.60	23.80	26,218
05 Nov 21	23.75000 +0.25	23.90	23.45	23.45	25,616
04 Nov 21	23.50000 -0.30	24.05	23.30	24.00	126,282
03 Nov 21	23.80000 +0.05	24.10	23.60	23.85	26,778
02 Nov 21	23.75000 -0.15	24.00	23.55	23.95	54,025
01 Nov 21	23.90000 +0.60	23.95	23.40	23.40	28,939
29 Oct 21	23.30000 -0.05	23.60	23.20	23.45	21,826
28 Oct 21	23.35000 +0.00	23.55	23.05	23.45	47,032
27 Oct 21	23.35000 -0.55	24.15	23.35	24.00	48,519
26 Oct 21	23.90000 +0.60	23.90	23.30	23.35	48,056
25 Oct 21	23.30000 +0.75	23.60	22.65	22.70	68,514
22 Oct 21	22.55000 -0.45	23.25	22.45	23.25	92,249
21 Oct 21	23.00000 +0.40	23.45	22.15	22.35	98,038
20 Oct 21	22.60000 -0.30	23.00	22.05	22.75	152,542
19 Oct 21	22.90000 +0.00	23.00	22.50	22.75	90,877
18 Oct 21	22.90000 +0.05	23.10	22.30	22.75	76,978
15 Oct 21	22.85000 -2.00	24.20	22.80	24.20	134,152
14 Oct 21	24.85000 +1.25	24.90	23.90	23.95	86,646
13 Oct 21	23.60000 -0.50	24.40	23.40	23.90	66,004
12 Oct 21	24.10000 +2.25	24.10	21.75	21.75	103,931
11 Oct 21	21.85000 +0.25	22.05	21.05	21.45	157,018
08 Oct 21	21.60000 -0.30	22.20	21.30	22.00	97,489
07 Oct 21	21.90000 +0.30	21.90	21.35	21.85	78,223
06 Oct 21	21.60000 -0.60	22.00	21.35	22.00	99,725
05 Oct 21	22.20000 +0.30	22.40	21.65	22.05	91,465
04 Oct 21	21.90000 -0.55	22.60	21.60	22.50	121,120
01 Oct 21	22.45000 -1.45	23.70	21.60	23.70	113,609
30 Sep 21	23.90000 +0.01	24.55	23.85	24.10	83,861
29 Sep 21	23.88750 -1.32	25.25	23.46	24.08	107,530
28 Sep 21	25.20670 -0.47	25.87	25.02	25.77	38,522
27 Sep 21	25.67790 -0.05	26.01	25.58	25.91	19,824
24 Sep 21	25.72500 -0.52	26.34	25.73	26.24	22,885
23 Sep 21	26.24330 -0.14	26.71	26.05	26.38	20,661
22 Sep 21	26.38460 +0.90	26.62	25.58	25.58	28,048
21 Sep 21	25.48940 -0.09	26.38	25.35	25.87	25,817
20 Sep 21	25.58370 -1.70	26.81	25.21	26.81	52,430
17 Sep 21	27.27980 +0.99	27.42	26.71	26.71	41,494
16 Sep 21	26.29040 +0.75	26.86	25.73	25.87	25,115
15 Sep 21	25.53650 -0.19	26.15	25.35	26.05	36,774
14 Sep 21	25.72500 -1.51	27.19	25.73	27.19	31,507
13 Sep 21	27.23270 -0.85	28.03	27.19	28.03	30,139
10 Sep 21	28.08080 -0.14	28.27	27.37	28.27	22,025
09 Sep 21	28.22210 +1.08	28.22	26.57	26.95	61,916
08 Sep 21	27.13850 +0.52	27.80	26.86	26.90	54,241
07 Sep 21	26.62020 +1.93	26.86	25.63	26.48	93,553
06 Sep 21	24.68850 +0.57	24.78	24.17	24.17	19,238
03 Sep 21	24.12310 -0.09	24.50	24.12	24.22	2,551
02 Sep 21	24.21730 -0.09	24.50	24.08	24.26	4,138
01 Sep 21	24.31150 +0.09	24.55	24.22	24.45	8,597
31 Aug 21	24.21730 -0.57	24.74	24.12	24.59	9,653
30 Aug 21	24.78270 -0.28	25.40	24.59	25.40	11,088
27 Aug 21	25.06540 +0.09	25.44	24.92	25.21	9,668
26 Aug 21	24.97120 -0.75	25.73	24.74	25.73	12,970
25 Aug 21	25.72500 +0.47	25.73	24.69	25.07	26,553
24 Aug 21	25.25390 +0.05	25.25	24.83	24.88	12,168
23 Aug 21	25.20670 +0.66	25.40	24.83	24.83	13,742
20 Aug 21	24.54710 -0.42	25.02	24.17	24.83	15,691
19 Aug 21	24.97120 -0.57	25.58	24.12	25.58	41,132
18 Aug 21	25.53650 +0.47	25.54	24.88	25.07	19,234
17 Aug 21	25.06540 +0.05	25.44	24.50	24.92	24,928
16 Aug 21	25.01830 +0.33	25.35	24.50	24.78	34,476
13 Aug 21	24.68850 +1.04	24.83	23.51	23.56	29,144
12 Aug 21	23.65190 -0.19	23.89	23.56	23.84	9,378
11 Aug 21	23.84040 +0.42	23.84	23.13	23.46	14,768
10 Aug 21	23.41640 +0.61	23.42	22.71	22.80	17,063
09 Aug 21	22.80390 +0.14	22.90	22.62	22.85	14,552
06 Aug 21	22.66250 -0.19	22.99	22.62	22.85	5,594
05 Aug 21	22.85100 +0.14	22.99	22.57	22.62	13,474
04 Aug 21	22.70960 +0.75	22.71	21.96	21.96	11,714
03 Aug 21	21.95580 -0.61	22.80	21.81	22.47	31,691
02 Aug 21	22.56830 +0.71	22.62	21.96	22.05	24,852
30 Jul 21	21.86150 -0.05	21.96	21.34	21.72	16,603
29 Jul 21	21.90870 +0.28	22.05	21.63	21.63	5,497
28 Jul 21	21.62600 +0.09	22.05	21.34	21.34	10,730
27 Jul 21	21.53170 -0.38	21.96	21.34	21.96	20,877
26 Jul 21	21.90870 -0.38	22.19	21.67	22.14	9,260
23 Jul 21	22.28560 +0.47	22.47	21.63	21.86	40,920
22 Jul 21	21.81440 +0.28	22.00	21.58	21.58	7,366
21 Jul 21	21.53170 +0.99	21.86	20.64	20.78	24,637
20 Jul 21	20.54230 -0.05	20.87	20.54	20.73	8,410
19 Jul 21	20.58940 -0.52	21.20	20.35	21.15	38,241
16 Jul 21	21.10770 +0.24	21.34	20.83	21.06	21,044
15 Jul 21	20.87210 -0.71	21.34	20.73	20.78	19,291
14 Jul 21	21.57890 -0.38	22.05	21.58	22.05	4,159
13 Jul 21	21.95580 -0.05	22.05	21.63	21.86	10,700
12 Jul 21	22.00290 +0.38	22.05	21.48	21.63	16,116
09 Jul 21	21.62600 +0.85	21.77	20.31	20.73	26,591
08 Jul 21	20.77790 -0.85	21.67	20.78	21.67	17,056
07 Jul 21	21.62600 +0.38	21.81	21.39	21.48	13,297
06 Jul 21	21.24900 -0.75	22.00	21.25	22.00	16,774
05 Jul 21	22.00290 +1.27	22.00	20.97	21.01	24,098
02 Jul 21	20.73080 +0.61	20.73	20.31	20.45	54,075
01 Jul 21	20.11830 +0.61	20.40	19.79	19.84	20,885
30 Jun 21	19.50580 +0.09	19.84	19.32	19.32	26,162
29 Jun 21	19.41150 +0.09	19.79	19.22	19.36	12,577
28 Jun 21	19.31730 -0.05	19.55	19.32	19.55	4,844
25 Jun 21	19.36440 +0.05	19.46	19.27	19.36	7,927
24 Jun 21	19.31730 -0.05	19.51	19.22	19.41	6,810
23 Jun 21	19.36440 -0.38	19.79	19.18	19.79	10,649
22 Jun 21	19.74140 +0.38	19.74	19.08	19.08	15,630
21 Jun 21	19.36440 -0.61	19.79	19.13	19.60	36,519
18 Jun 21	19.97690 -0.05	20.26	19.74	20.02	34,098
17 Jun 21	20.02400 -0.90	20.92	19.08	20.78	68,403
16 Jun 21	20.91920 -0.05	21.11	20.78	20.78	14,200
15 Jun 21	20.96640 +0.19	21.15	20.78	20.97	9,214
14 Jun 21	20.77790 -0.66	21.48	20.78	21.34	9,671
11 Jun 21	21.43750 +0.80	21.48	20.73	20.92	15,039
10 Jun 21	20.63650 -0.66	21.53	20.59	21.48	21,299
09 Jun 21	21.29620 +0.19	21.48	20.92	21.11	12,800
08 Jun 21	21.10770 -0.61	21.67	20.97	21.67	36,905
07 Jun 21	21.72020 -0.66	22.29	21.72	22.19	15,386
04 Jun 21	22.37980 +0.33	22.95	22.14	22.24	20,632
03 Jun 21	22.05000 -0.38	22.62	21.91	22.62	8,992
02 Jun 21	22.42690 -0.42	23.04	22.43	23.04	10,219
01 Jun 21	22.85100 +0.90	22.85	22.14	22.14	23,342
31 May 21	21.95580 +0.33	22.10	21.48	21.67	16,919
28 May 21	21.62600 +0.52	21.63	21.01	21.01	25,689
27 May 21	21.10770 -0.71	21.81	20.07	21.77	82,740
26 May 21	21.81440 -0.47	22.47	21.58	22.29	27,109
25 May 21	22.28560 -0.66	22.90	22.05	22.90	28,830
21 May 21	22.94520 -1.60	23.37	22.71	23.09	35,120
20 May 21	24.54710 +0.90	24.55	23.65	23.89	74,041
19 May 21	23.65190 +0.05	23.79	23.23	23.56	34,133
18 May 21	23.60480 +0.33	23.60	23.18	23.37	34,194
17 May 21	23.27500 +0.66	23.46	22.62	22.80	31,869
14 May 21	22.61540 +0.38	22.71	22.10	22.24	28,493
13 May 21	22.23850 -0.42	22.57	21.72	22.43	39,314
12 May 21	22.66250 +0.14	22.71	22.43	22.43	18,154
11 May 21	22.52120 -0.57	23.09	22.14	23.04	44,949
10 May 21	23.08650 +0.09	23.51	23.04	23.37	16,757
07 May 21	22.99230 +0.14	23.18	22.76	23.18	15,711
06 May 21	22.85100 +0.00	23.09	22.71	22.99	20,780
05 May 21	22.85100 +0.61	22.85	22.29	22.43	19,789
04 May 21	22.23850 -0.71	23.23	22.19	23.09	25,869
03 May 21	22.94520 +0.24	23.13	22.80	23.13	27,192
30 Apr 21	22.70960 -0.24	22.85	22.57	22.85	14,035
29 Apr 21	22.94520 +0.33	22.99	22.52	22.76	27,657
28 Apr 21	22.61540 -0.33	23.09	22.52	23.09	10,139
27 Apr 21	22.94520 -0.05	23.18	22.80	22.99	15,599
26 Apr 21	22.99230 +0.80	23.09	22.33	22.43	28,140
23 Apr 21	22.19140 -0.14	22.52	21.81	22.52	32,695
22 Apr 21	22.33270 +0.66	22.33	21.67	21.72	36,410
21 Apr 21	21.67310 +0.28	21.81	21.20	21.34	31,288
20 Apr 21	21.39040 -0.05	21.58	21.20	21.44	30,040
19 Apr 21	21.43750 +0.14	21.72	21.30	21.58	20,873
16 Apr 21	21.29620 -0.05	21.39	21.15	21.20	16,433
15 Apr 21	21.34330 +0.09	21.58	21.20	21.44	10,070
14 Apr 21	21.24900 -0.61	21.91	21.25	21.86	24,919
13 Apr 21	21.86150 -0.09	22.14	21.81	22.14	14,545
12 Apr 21	21.95580 +0.47	22.14	21.58	21.58	36,800
09 Apr 21	21.48460 -0.24	21.96	21.25	21.58	54,242
08 Apr 21	21.72020 +1.23	21.81	20.73	20.73	52,153
07 Apr 21	20.49520 +0.66	20.50	19.69	19.84	46,536
06 Apr 21	19.83560 +0.71	19.98	19.32	19.46	54,003
01 Apr 21	19.12890 +0.24	19.27	18.75	18.99	48,623
31 Mar 21	18.89330 -0.09	19.13	18.77	18.77	21,016
30 Mar 21	18.98750 +0.09	18.99	18.85	18.85	12,820
29 Mar 21	18.89330 +0.20	19.18	18.79	19.03	37,900
26 Mar 21	18.69540 +0.28	18.85	18.45	18.45	16,927
25 Mar 21	18.41270 -0.28	18.81	18.39	18.66	19,066
24 Mar 21	18.69540 -0.15	18.89	18.62	18.75	21,282
23 Mar 21	18.84620 -0.57	19.41	18.75	19.41	41,565
22 Mar 21	19.41150 +0.19	19.55	18.99	18.99	35,757
19 Mar 21	19.22310 -0.14	19.32	18.85	19.27	94,139
18 Mar 21	19.36440 +0.24	19.69	18.94	18.94	26,053
17 Mar 21	19.12890 +0.64	19.13	18.53	18.66	43,178
16 Mar 21	18.48810 +0.23	18.56	18.15	18.38	19,475
15 Mar 21	18.26190 -0.11	18.54	18.07	18.54	36,670
12 Mar 21	18.37500 -0.08	18.66	17.96	18.41	108,136
11 Mar 21	18.45040 -0.06	18.99	18.19	18.56	67,316
10 Mar 21	18.50690 +0.83	18.51	17.64	17.72	57,215
09 Mar 21	17.67770 +0.90	17.68	16.75	16.85	35,827
08 Mar 21	16.77310 +0.19	17.02	16.66	16.94	22,123
05 Mar 21	16.58460 -0.38	17.19	16.49	16.98	50,667
04 Mar 21	16.96150 +0.57	17.15	16.32	16.32	47,958
03 Mar 21	16.39620 +0.34	17.02	16.11	16.66	40,396
02 Mar 21	16.05690 -0.68	16.77	16.06	16.58	16,632
01 Mar 21	16.73540 +0.94	16.74	15.93	16.11	16,259
26 Feb 21	15.79310 -0.51	16.11	15.79	16.08	14,562
25 Feb 21	16.30190 +0.04	16.77	16.17	16.25	29,730
24 Feb 21	16.26420 +0.53	16.38	15.87	15.87	20,998
23 Feb 21	15.73650 -1.02	16.87	14.23	16.70	142,540
22 Feb 21	16.75420 -0.25	17.07	16.68	17.02	21,701
19 Feb 21	16.99920 +0.30	17.00	16.72	16.85	18,435
18 Feb 21	16.69770 -0.30	17.19	16.70	16.96	25,190
17 Feb 21	16.99920 -0.55	17.60	17.00	17.60	24,358
16 Feb 21	17.54580 +0.11	17.68	17.36	17.36	22,486
15 Feb 21	17.43270 +0.19	17.51	17.07	17.24	39,873
12 Feb 21	17.24420 +0.09	17.24	16.94	17.15	33,199
11 Feb 21	17.15000 +0.09	17.19	17.02	17.19	11,497
10 Feb 21	17.05580 +0.13	17.53	16.85	17.23	35,823
09 Feb 21	16.92390 -0.41	17.34	16.74	17.34	35,049
08 Feb 21	17.33850 +0.41	17.34	16.85	16.96	25,010
05 Feb 21	16.92390 +0.25	16.92	16.53	16.58	21,058
04 Feb 21	16.67890 -0.06	16.91	16.64	16.89	15,857
03 Feb 21	16.73540 +0.28	17.04	16.47	16.49	22,513
02 Feb 21	16.45270 +0.81	16.53	15.62	15.68	53,244
01 Feb 21	15.64230 +0.09	15.64	15.25	15.49	16,466
29 Jan 21	15.54810 +0.58	15.55	14.64	14.98	50,100
28 Jan 21	14.96390 +0.30	14.96	14.17	14.62	32,936
27 Jan 21	14.66230 -0.41	15.08	14.64	15.08	19,726
26 Jan 21	15.07690 +0.13	15.15	14.91	14.91	15,772
25 Jan 21	14.94500 -0.17	15.10	14.87	15.08	16,477
22 Jan 21	15.11460 +0.04	15.17	14.98	15.08	25,637
21 Jan 21	15.07690 -0.13	15.25	15.08	15.11	7,101
20 Jan 21	15.20890 +0.17	15.30	14.91	14.91	12,921
19 Jan 21	15.03920 -0.32	15.38	14.93	15.25	9,623
18 Jan 21	15.35960 +0.47	15.36	14.89	14.93	26,894
15 Jan 21	14.88850 -0.32	15.30	14.70	15.23	46,298
14 Jan 21	15.20890 -0.06	15.34	15.21	15.25	7,658
13 Jan 21	15.26540 +0.02	15.30	15.17	15.23	12,197
12 Jan 21	15.24650 +0.04	15.36	15.19	15.21	6,238
11 Jan 21	15.20890 -0.09	15.53	15.19	15.27	20,684
08 Jan 21	15.30310 -0.06	15.49	15.11	15.44	42,391
07 Jan 21	15.35960 -0.24	15.74	15.32	15.62	24,510
06 Jan 21	15.60460 +0.13	15.93	15.21	15.45	37,850
05 Jan 21	15.47270 +0.57	15.72	14.91	14.98	48,810
04 Jan 21	14.90730 +0.11	15.44	14.81	14.81	45,848
30 Dec 20	14.79420 -0.15	15.04	14.74	15.04	16,439
29 Dec 20	14.94500 +0.06	15.04	14.72	15.02	31,422
28 Dec 20	14.88850 +0.19	15.19	14.87	15.00	16,201
23 Dec 20	14.70000 -0.19	15.02	14.62	14.85	14,157
22 Dec 20	14.88850 +0.19	15.34	14.78	14.78	39,552
21 Dec 20	14.70000 +0.17	14.70	13.40	14.57	44,839
18 Dec 20	14.53040 +0.08	14.53	14.12	14.34	52,472
17 Dec 20	14.45500 -0.04	14.53	14.25	14.40	18,233
16 Dec 20	14.49270 -0.11	14.83	14.29	14.68	19,108
15 Dec 20	14.60580 +0.19	14.89	14.44	14.61	35,708
14 Dec 20	14.41730 -0.32	14.55	14.30	14.42	43,729
11 Dec 20	14.73770 -0.26	15.06	13.59	15.06	131,094
10 Dec 20	15.00150 -0.09	15.36	14.81	15.04	43,900
09 Dec 20	15.09580 -0.26	15.62	15.06	15.55	53,265
08 Dec 20	15.35960 -0.02	15.53	15.28	15.40	39,348
07 Dec 20	15.37850 +0.04	15.40	15.17	15.36	22,084
04 Dec 20	15.34080 -0.04	15.36	15.28	15.36	13,506
03 Dec 20	15.37850 -0.08	15.53	15.21	15.45	17,291
02 Dec 20	15.45390 +0.09	15.45	14.87	15.36	58,052
01 Dec 20	15.35960 +0.13	15.53	15.15	15.15	41,542
30 Nov 20	15.22770 -0.15	15.38	14.94	15.36	59,780
27 Nov 20	15.37850 -0.38	15.89	15.27	15.74	59,871
26 Nov 20	15.75540 +0.60	15.81	15.21	15.28	53,671
25 Nov 20	15.15230 +0.47	15.17	14.78	14.78	40,778
24 Nov 20	14.68120 +0.15	14.76	14.40	14.61	41,280
23 Nov 20	14.53040 +0.15	14.70	14.38	14.51	42,999
20 Nov 20	14.37960 +0.24	14.66	14.08	14.08	48,388
19 Nov 20	14.13460 -0.28	14.45	13.98	14.40	76,400
18 Nov 20	14.41730 +0.41	14.68	14.21	14.30	97,855
17 Nov 20	14.00270 +0.58	14.00	13.27	13.27	54,697
16 Nov 20	13.41850 +0.47	13.72	13.08	13.08	100,749
13 Nov 20	12.94730 -0.15	13.10	12.89	12.93	43,316
12 Nov 20	13.09810 +1.19	13.10	12.06	12.10	48,437
11 Nov 20	11.91080 -1.26	13.10	11.78	13.02	84,156
10 Nov 20	13.17350 +1.24	13.17	12.25	12.25	86,172
09 Nov 20	11.92960 +0.15	12.25	11.78	11.78	52,358
06 Nov 20	11.77890 +0.09	11.82	11.42	11.48	42,418
05 Nov 20	11.68460 +0.40	11.68	11.31	11.33	59,916
04 Nov 20	11.28880 +0.51	11.31	10.65	10.65	67,085
03 Nov 20	10.78000 +0.32	10.84	10.48	10.48	35,341
02 Nov 20	10.45960 +0.49	10.46	10.08	10.10	25,719
30 Oct 20	9.96960 +0.00	10.05	9.88	9.95	15,348
29 Oct 20	9.96960 +0.02	10.03	9.80	9.89	19,219
28 Oct 20	9.95080 -0.58	10.38	9.72	10.38	53,129
27 Oct 20	10.53500 +0.17	10.59	10.29	10.35	30,702
26 Oct 20	10.36540 -0.58	10.84	10.31	10.84	61,279
23 Oct 20	10.94960 +0.58	10.97	10.40	10.40	51,887
22 Oct 20	10.36540 -0.09	10.48	10.20	10.44	61,883
21 Oct 20	10.45960 +0.00	10.74	10.44	10.46	41,565
20 Oct 20	10.45960 +0.66	10.48	9.61	9.74	113,401
19 Oct 20	9.80000 +0.08	9.88	9.72	9.80	14,393
16 Oct 20	9.72460 +0.30	9.80	9.39	9.50	58,215
15 Oct 20	9.42310 -0.11	9.48	9.31	9.48	27,254
14 Oct 20	9.53620 +0.11	9.54	9.35	9.37	13,128
13 Oct 20	9.42310 +0.01	9.52	9.39	9.44	11,788
12 Oct 20	9.41370 -0.22	9.63	9.41	9.63	35,355
09 Oct 20	9.63040 +0.08	9.65	9.54	9.59	8,010
08 Oct 20	9.55500 -0.04	9.65	9.52	9.59	18,003
07 Oct 20	9.59270 +0.04	9.63	9.48	9.59	22,746
06 Oct 20	9.55500 +0.16	9.63	9.39	9.42	25,160
05 Oct 20	9.39480 +0.07	9.44	9.34	9.39	10,808
02 Oct 20	9.32880 +0.00	9.37	9.24	9.33	15,328
01 Oct 20	9.32880 +0.00	9.46	9.32	9.40	12,455
30 Sep 20	9.32880 +0.07	9.37	9.29	9.31	4,335
29 Sep 20	9.26290 -0.16	9.46	9.24	9.42	17,790
28 Sep 20	9.42310 +0.09	9.44	9.32	9.32	18,702
25 Sep 20	9.32880 +0.06	9.39	9.27	9.31	19,876
24 Sep 20	9.27230 -0.01	9.28	9.09	9.28	24,936
23 Sep 20	9.28170 +0.19	9.31	9.17	9.17	38,016
22 Sep 20	9.09330 -0.06	9.26	9.05	9.26	39,171
21 Sep 20	9.14980 -0.08	9.29	9.14	9.19	43,456
18 Sep 20	9.22520 -0.33	9.78	9.23	9.61	104,320
17 Sep 20	9.55500 +0.31	9.63	9.22	9.29	36,765
16 Sep 20	9.24400 -0.18	9.46	9.24	9.42	14,736
15 Sep 20	9.42310 +0.09	9.42	9.33	9.39	8,941
14 Sep 20	9.32880 +0.08	9.42	9.27	9.27	13,318
11 Sep 20	9.24400 -0.13	9.38	9.23	9.38	32,315
10 Sep 20	9.37600 +0.01	9.41	9.31	9.39	8,784
09 Sep 20	9.36650 +0.04	9.41	9.33	9.36	6,048
08 Sep 20	9.32880 -0.11	9.61	9.33	9.56	17,196
07 Sep 20	9.44190 +0.12	9.44	9.27	9.39	17,722
04 Sep 20	9.31940 -0.01	9.42	9.28	9.41	13,869
03 Sep 20	9.32880 -0.07	9.50	9.23	9.48	18,350
02 Sep 20	9.39480 -0.05	9.57	9.36	9.42	12,774
01 Sep 20	9.44190 -0.02	9.56	9.39	9.56	23,881
31 Aug 20	9.46080 -0.24	9.76	9.44	9.69	21,023
28 Aug 20	9.70580 -0.04	9.78	9.71	9.78	9,472
27 Aug 20	9.74350 +0.13	9.74	9.56	9.67	16,743
26 Aug 20	9.61150 -0.04	9.69	9.52	9.69	9,811
25 Aug 20	9.64920 -0.04	9.78	9.57	9.78	13,839
24 Aug 20	9.68690 +0.21	9.86	9.48	9.48	26,738
21 Aug 20	9.47960 +0.36	9.86	9.34	9.34	96,188
20 Aug 20	9.12150 +0.00	9.16	9.06	9.11	21,062
19 Aug 20	9.12150 -0.03	9.23	9.05	9.23	31,005
18 Aug 20	9.14980 -0.08	9.26	9.14	9.26	16,017
17 Aug 20	9.23460 +0.01	9.34	9.22	9.31	25,924
14 Aug 20	9.22520 -0.05	9.31	9.21	9.27	18,185
13 Aug 20	9.27230 -0.06	9.39	9.25	9.29	18,806
12 Aug 20	9.32880 -0.09	9.40	9.30	9.40	20,585
11 Aug 20	9.42310 +0.19	9.59	9.29	9.29	31,809
10 Aug 20	9.23460 +0.00	9.30	9.19	9.28	15,057
07 Aug 20	9.23460 -0.05	9.32	9.14	9.32	23,475
06 Aug 20	9.28170 -0.02	9.39	9.24	9.32	39,597
05 Aug 20	9.30060 +0.07	9.35	9.20	9.20	19,642
04 Aug 20	9.23460 -0.09	9.44	9.19	9.42	23,239
03 Aug 20	9.32880 +0.03	9.42	9.27	9.42	18,617
31 Jul 20	9.30060 -0.20	9.57	9.30	9.52	14,410
30 Jul 20	9.49850 -0.23	9.78	9.41	9.78	14,923
29 Jul 20	9.72460 -0.06	9.82	9.71	9.78	17,502
28 Jul 20	9.78120 -0.02	9.86	9.71	9.72	16,433
27 Jul 20	9.80000 +0.04	9.84	9.59	9.76	16,560
24 Jul 20	9.76230 +0.00	9.76	9.52	9.61	17,970
23 Jul 20	9.76230 +0.06	9.84	9.65	9.80	13,433
22 Jul 20	9.70580 -0.09	9.80	9.56	9.80	20,993
21 Jul 20	9.80000 +0.11	9.86	9.72	9.76	32,052
20 Jul 20	9.68690 +0.11	9.82	9.44	9.54	51,250
17 Jul 20	9.57380 +0.18	9.63	9.44	9.46	16,820
16 Jul 20	9.39480 -0.03	9.67	9.34	9.44	36,969
15 Jul 20	9.42310 +0.16	9.52	9.28	9.33	40,943
14 Jul 20	9.26290 -0.15	9.40	9.19	9.35	16,697
13 Jul 20	9.41370 +0.08	9.50	9.32	9.50	21,436
10 Jul 20	9.32880 +0.06	9.37	9.19	9.23	22,011
09 Jul 20	9.27230 +0.01	9.32	9.19	9.23	11,372
08 Jul 20	9.26290 +0.14	9.34	9.04	9.06	29,692
07 Jul 20	9.12150 -0.03	9.38	9.12	9.19	30,239
06 Jul 20	9.14980 -0.18	9.44	9.15	9.24	20,900
03 Jul 20	9.32880 +0.09	9.34	9.23	9.23	12,533
02 Jul 20	9.23460 +0.00	9.39	9.14	9.31	36,361
01 Jul 20	9.23460 -0.12	9.32	9.11	9.32	10,689
30 Jun 20	9.35710 +0.12	9.36	9.18	9.36	19,522
29 Jun 20	9.23460 -0.04	9.40	9.23	9.37	15,208
26 Jun 20	9.27230 +0.09	9.44	9.23	9.33	22,134
25 Jun 20	9.17810 -0.11	9.52	9.18	9.26	27,334
24 Jun 20	9.29120 -0.05	9.33	9.25	9.33	27,385
23 Jun 20	9.33830 -0.05	9.86	9.29	9.42	44,366
22 Jun 20	9.38540 -0.32	9.69	9.35	9.69	29,816
19 Jun 20	9.70580 +0.44	9.80	9.32	9.42	44,884
18 Jun 20	9.26290 -0.42	9.88	9.26	9.78	26,558
17 Jun 20	9.68690 -0.32	10.06	9.69	9.91	12,320
16 Jun 20	10.00730 +0.47	10.40	9.59	9.59	67,635
15 Jun 20	9.53620 -0.06	9.59	8.95	9.09	24,634
12 Jun 20	9.59270 +0.56	9.67	9.00	9.14	41,097
11 Jun 20	9.03670 -0.44	9.50	8.91	9.46	81,104
10 Jun 20	9.47960 +0.02	9.67	9.42	9.52	30,330
09 Jun 20	9.46080 -0.60	10.16	9.46	10.16	45,756
08 Jun 20	10.06380 +0.45	10.08	9.52	9.71	44,667
05 Jun 20	9.61150 +0.17	9.69	9.36	9.36	16,502
04 Jun 20	9.44190 -0.17	9.61	9.42	9.61	31,837
03 Jun 20	9.61150 +0.25	9.65	9.33	9.33	29,137
02 Jun 20	9.35710 -0.12	9.61	9.30	9.59	27,414
29 May 20	9.47960 +0.08	9.54	9.29	9.42	22,874
28 May 20	9.39480 -0.46	9.89	9.36	9.67	23,482
27 May 20	9.85650 +0.51	9.91	9.38	9.38	22,763
26 May 20	9.34770 -0.32	9.65	9.17	9.54	50,818
25 May 20	9.66810 -0.11	9.84	9.50	9.84	17,428
22 May 20	9.78120 -0.28	10.10	9.74	10.08	30,062
21 May 20	10.06380 -0.45	10.50	10.06	10.50	17,235
20 May 20	10.51620 -0.06	10.70	10.46	10.69	17,882
19 May 20	10.57270 -0.75	10.99	10.18	10.67	88,862
18 May 20	11.32650 -0.13	11.72	11.31	11.53	56,202
15 May 20	11.45850 +0.43	11.68	11.19	11.31	64,436
14 May 20	11.02500 -0.30	11.40	10.93	11.25	47,719
13 May 20	11.32650 -0.09	11.53	11.19	11.40	39,698
12 May 20	11.42080 +0.19	11.67	11.23	11.29	44,317
11 May 20	11.23230 +0.24	11.46	11.12	11.19	56,562
08 May 20	10.98730 -0.08	11.23	10.82	11.10	46,051
07 May 20	11.06270 +0.45	11.06	10.65	10.65	35,497
06 May 20	10.61040 -0.11	10.97	10.61	10.72	30,508
05 May 20	10.72350 +0.08	10.84	10.69	10.72	28,690
04 May 20	10.64810 +0.53	10.82	10.37	10.53	34,752
30 Apr 20	10.12040 -0.30	10.63	10.12	10.42	46,095
29 Apr 20	10.42190 -0.04	10.55	10.31	10.38	16,646
28 Apr 20	10.45960 -0.11	10.55	10.21	10.55	24,339
27 Apr 20	10.57270 +0.21	10.70	10.27	10.37	15,726
24 Apr 20	10.36540 +0.36	10.37	9.80	9.93	29,088
23 Apr 20	10.00730 +0.08	10.05	9.78	9.89	18,832
22 Apr 20	9.93190 -0.36	10.38	9.88	10.38	13,826
21 Apr 20	10.29000 -0.06	10.29	9.76	10.18	35,246
20 Apr 20	10.34650 +0.17	10.35	10.08	10.18	27,417
17 Apr 20	10.17690 +0.47	10.18	9.89	10.18	30,792
16 Apr 20	9.70580 +0.02	9.95	9.69	9.72	21,221
15 Apr 20	9.68690 -0.62	10.52	9.54	10.46	60,482
14 Apr 20	10.30880 +0.75	10.50	9.78	9.78	60,556
09 Apr 20	9.55500 +1.45	10.18	8.81	8.86	184,670
08 Apr 20	8.10380 +0.03	8.24	7.63	7.87	82,641
07 Apr 20	8.07560 +0.30	8.57	7.73	7.92	48,825
06 Apr 20	7.77400 +0.99	7.83	6.93	6.93	62,482
03 Apr 20	6.78460 -0.01	6.86	6.65	6.78	27,096
02 Apr 20	6.79400 -0.20	7.11	6.63	7.11	35,426
01 Apr 20	6.99190 +0.23	7.08	6.78	6.88	28,802
31 Mar 20	6.76580 -0.29	7.59	6.77	7.31	59,469
30 Mar 20	7.05790 -0.25	7.15	6.93	7.08	14,216
27 Mar 20	7.31230 -0.61	7.97	7.31	7.92	31,041
26 Mar 20	7.92480 -0.08	7.92	7.37	7.51	39,395
25 Mar 20	8.00960 +0.72	8.48	7.61	7.79	104,379
24 Mar 20	7.29350 +0.92	7.29	6.74	6.88	49,601
23 Mar 20	6.37000 -0.19	6.45	6.13	6.29	33,516
20 Mar 20	6.55850 +0.84	6.76	6.08	6.15	194,878
19 Mar 20	5.71980 -0.48	6.25	5.72	6.14	58,415
18 Mar 20	6.20040 -0.12	6.49	6.13	6.49	40,584
17 Mar 20	6.32290 -0.41	7.07	6.29	6.89	67,390
16 Mar 20	6.72810 -1.00	7.73	5.84	7.73	140,845
13 Mar 20	7.72690 -0.48	8.90	7.63	8.86	149,276
12 Mar 20	8.20750 -0.93	8.79	8.21	8.53	100,630
11 Mar 20	9.14040 -0.17	9.56	9.12	9.39	48,384
10 Mar 20	9.31000 -0.11	10.01	9.23	9.54	61,834
09 Mar 20	9.42310 -0.55	9.63	9.13	9.42	165,039
06 Mar 20	9.96960 -0.68	10.69	9.91	10.69	65,138
05 Mar 20	10.64810 -0.11	10.93	10.55	10.84	46,145
04 Mar 20	10.76120 -0.09	11.01	10.67	10.93	45,843
03 Mar 20	10.85540 +0.49	10.93	10.44	10.44	83,928
02 Mar 20	10.36540 +0.41	11.02	10.01	10.18	126,616
28 Feb 20	9.95080 -0.40	10.10	8.86	9.71	177,512
27 Feb 20	10.34650 -0.47	10.80	10.10	10.46	81,802
26 Feb 20	10.81770 +0.04	10.82	9.67	10.74	62,695
25 Feb 20	10.78000 +0.32	11.14	10.67	10.76	41,363
24 Feb 20	10.45960 -0.66	11.18	10.42	10.86	104,366
21 Feb 20	11.11920 -0.83	11.97	10.84	11.97	53,774
20 Feb 20	11.94850 -0.19	12.14	11.91	12.06	5,384
19 Feb 20	12.13690 +0.17	12.40	11.91	12.10	33,134
18 Feb 20	11.96730 -0.23	12.17	11.95	12.16	20,911
17 Feb 20	12.19350 -0.02	12.25	11.72	12.25	59,016
14 Feb 20	12.21230 -0.02	12.25	12.02	12.21	28,553
13 Feb 20	12.23120 +0.08	12.23	11.93	12.19	25,638
12 Feb 20	12.15580 +0.11	12.31	12.10	12.10	26,001
11 Feb 20	12.04270 +0.06	12.16	11.84	11.99	19,648
10 Feb 20	11.98620 +0.04	12.06	11.95	12.04	11,582
07 Feb 20	11.94850 -0.11	12.25	11.95	12.12	17,687
06 Feb 20	12.06150 -0.30	12.46	11.99	12.46	49,222
05 Feb 20	12.36310 +0.06	12.55	12.27	12.33	27,288
04 Feb 20	12.30650 -0.09	12.44	11.99	12.42	59,031
03 Feb 20	12.40080 +0.64	12.40	11.68	11.84	42,512
31 Jan 20	11.76000 +0.19	11.99	11.61	11.65	31,279
30 Jan 20	11.57150 -0.49	11.93	11.57	11.80	26,409
29 Jan 20	12.06150 +0.21	12.21	11.89	11.97	20,102
28 Jan 20	11.85420 +0.04	11.97	11.61	11.78	27,852
27 Jan 20	11.81650 -0.26	12.08	11.65	12.08	55,656
24 Jan 20	12.08040 -0.15	12.33	12.08	12.31	8,522
23 Jan 20	12.23120 -0.11	12.36	12.06	12.27	23,468
22 Jan 20	12.34420 -0.08	12.55	12.25	12.49	36,386
21 Jan 20	12.41960 +0.23	12.70	12.36	12.57	32,312
20 Jan 20	12.19350 -0.25	12.53	12.14	12.53	36,614
17 Jan 20	12.43850 -0.15	12.78	12.36	12.66	39,577
16 Jan 20	12.58920 -0.23	12.83	12.53	12.82	48,149
15 Jan 20	12.81540 +0.13	12.91	12.63	12.72	57,636
14 Jan 20	12.68350 -0.02	12.72	12.53	12.68	29,397
13 Jan 20	12.70230 +0.30	12.70	12.33	12.33	69,396
10 Jan 20	12.40080 -0.04	12.55	12.25	12.36	33,908
09 Jan 20	12.43850 +0.04	12.57	12.17	12.36	41,880
08 Jan 20	12.40080 +0.09	12.46	12.16	12.34	53,780
07 Jan 20	12.30650 +0.38	12.61	11.91	11.95	77,583
06 Jan 20	11.92960 -0.64	12.63	11.93	12.57	75,231
03 Jan 20	12.57040 -0.09	13.10	12.10	12.97	117,465
02 Jan 20	12.66460 +0.68	12.85	12.01	12.01	169,232
30 Dec 19	11.98620 +0.70	12.31	11.57	11.59	185,751
27 Dec 19	11.28880 -0.17	12.29	10.65	11.44	214,768
23 Dec 19	11.45850 +0.55	11.50	10.99	10.99	61,008
20 Dec 19	10.91190 +0.21	10.95	10.69	10.95	40,820
19 Dec 19	10.70460 +0.00	10.80	10.63	10.69	30,611
18 Dec 19	10.70460 -0.09	10.84	10.69	10.82	17,236
17 Dec 19	10.79880 +0.06	10.87	10.69	10.76	48,985
16 Dec 19	10.74230 +0.04	10.84	10.65	10.76	54,808
13 Dec 19	10.70460 -0.11	10.86	10.70	10.84	33,222
12 Dec 19	10.81770 +0.19	10.82	10.61	10.70	25,143
11 Dec 19	10.62920 -0.11	10.72	10.59	10.69	21,941
10 Dec 19	10.74230 +0.02	10.82	10.63	10.72	36,635
09 Dec 19	10.72350 +0.15	10.80	10.61	10.65	10,624
06 Dec 19	10.57270 +0.08	10.67	10.53	10.53	11,041
05 Dec 19	10.49730 -0.11	10.80	10.50	10.53	52,995
04 Dec 19	10.61040 +0.17	10.72	10.48	10.50	31,436
03 Dec 19	10.44080 -0.40	10.93	10.40	10.93	29,374
02 Dec 19	10.83650 +0.30	10.91	10.67	10.82	110,900
29 Nov 19	10.53500 +0.11	10.61	10.42	10.48	25,268
28 Nov 19	10.42190 -0.19	10.59	10.42	10.53	6,496
27 Nov 19	10.61040 -0.02	10.61	10.46	10.57	27,402
26 Nov 19	10.62920 +0.24	10.63	10.37	10.40	66,889
25 Nov 19	10.38420 +0.08	10.42	10.33	10.37	13,826
22 Nov 19	10.30880 +0.00	10.40	10.25	10.25	7,868
21 Nov 19	10.30880 +0.04	10.40	10.25	10.25	13,534
20 Nov 19	10.27120 -0.13	10.42	10.25	10.38	9,687
19 Nov 19	10.40310 +0.04	10.42	10.37	10.38	21,963
18 Nov 19	10.36540 +0.08	10.42	10.27	10.37	29,555
15 Nov 19	10.29000 +0.13	10.35	10.18	10.21	19,278
14 Nov 19	10.15810 +0.04	10.31	10.10	10.27	18,479
13 Nov 19	10.12040 -0.19	10.38	10.12	10.38	34,327
12 Nov 19	10.30880 +0.06	10.38	10.27	10.33	24,472
11 Nov 19	10.25230 +0.00	10.25	10.12	10.23	40,979
08 Nov 19	10.25230 +0.00	10.37	10.18	10.20	19,097
07 Nov 19	10.25230 +0.19	10.33	10.03	10.10	22,033
06 Nov 19	10.06380 -0.26	10.37	10.03	10.37	25,513
05 Nov 19	10.32770 +0.26	10.50	10.20	10.21	80,064
04 Nov 19	10.06380 +0.36	10.29	9.69	9.80	101,087
01 Nov 19	9.70580 -0.02	9.80	9.63	9.74	24,216
31 Oct 19	9.72460 -0.06	9.80	9.67	9.76	29,333
30 Oct 19	9.78120 -0.08	9.89	9.78	9.88	34,684
29 Oct 19	9.85650 +0.09	9.89	9.82	9.82	27,847
28 Oct 19	9.76230 -0.32	10.12	9.57	10.06	71,164
25 Oct 19	10.08270 -0.02	10.08	9.97	10.01	28,768
24 Oct 19	10.10150 -0.19	10.46	9.91	10.29	66,603
23 Oct 19	10.29000 +0.38	10.42	9.93	9.93	67,324
22 Oct 19	9.91310 +0.08	10.03	9.84	9.99	33,771
21 Oct 19	9.83770 +0.58	9.99	9.65	9.71	82,232
18 Oct 19	9.25350 +0.16	9.31	9.02	9.07	35,458
17 Oct 19	9.09330 +0.58	9.15	8.70	8.72	91,904
16 Oct 19	8.50900 +0.17	8.51	8.28	8.34	16,115
15 Oct 19	8.33940 -0.01	8.51	8.29	8.41	50,928
14 Oct 19	8.34880 +0.18	8.40	8.23	8.23	30,215
11 Oct 19	8.16980 -0.01	8.31	8.10	8.19	45,002
10 Oct 19	8.17920 +0.08	8.19	7.96	8.04	26,862
09 Oct 19	8.09440 -0.09	8.23	8.06	8.20	35,054
08 Oct 19	8.18870 +0.07	8.24	8.08	8.19	35,387
07 Oct 19	8.12270 +0.13	8.19	8.01	8.06	63,148
04 Oct 19	7.99080 +0.12	8.02	7.87	7.93	61,108
02 Oct 19	7.86830 -0.05	7.98	7.83	7.95	49,569
01 Oct 19	7.91540 +0.12	8.03	7.84	7.84	41,984
30 Sep 19	7.79290 +0.11	7.96	7.72	7.81	63,303
27 Sep 19	7.67980 -0.24	8.01	7.68	7.91	63,815
26 Sep 19	7.91540 +0.08	8.01	7.87	7.91	23,628
25 Sep 19	7.84000 -0.10	7.96	7.80	7.96	37,176
24 Sep 19	7.94370 -0.24	8.17	7.94	8.11	54,586
23 Sep 19	8.18870 -0.01	8.25	8.15	8.25	18,957
20 Sep 19	8.19810 -0.03	8.31	8.20	8.23	10,365
19 Sep 19	8.22630 +0.08	8.23	8.10	8.14	12,493
18 Sep 19	8.14150 -0.08	8.18	8.08	8.18	22,379
17 Sep 19	8.21690 -0.02	8.24	8.12	8.20	19,076
16 Sep 19	8.23580 +0.01	8.27	8.18	8.27	16,958
13 Sep 19	8.22630 +0.18	8.23	8.04	8.09	32,499
12 Sep 19	8.04730 -0.04	8.29	8.05	8.15	61,169
11 Sep 19	8.08500 +0.05	8.18	8.01	8.10	50,762
10 Sep 19	8.03790 -0.07	8.15	8.00	8.15	54,103
09 Sep 19	8.10380 +0.05	8.17	8.08	8.09	39,729
06 Sep 19	8.05670 -0.05	8.19	8.06	8.17	40,556
05 Sep 19	8.10380 -0.14	8.26	8.06	8.26	43,141
04 Sep 19	8.24520 -0.05	8.41	8.23	8.36	33,023
03 Sep 19	8.29230 +0.08	8.37	8.14	8.27	20,848
02 Sep 19	8.20750 -0.42	8.69	8.07	8.69	52,935
30 Aug 19	8.63150 +0.02	8.67	8.57	8.67	10,822
29 Aug 19	8.61270 +0.48	8.61	8.10	8.10	22,578
28 Aug 19	8.13210 -0.07	8.18	8.02	8.14	24,125
27 Aug 19	8.19810 +0.02	8.20	8.08	8.10	2,791
26 Aug 19	8.17920 +0.07	8.18	8.08	8.17	9,831
23 Aug 19	8.11330 -0.23	8.41	8.10	8.41	23,051
22 Aug 19	8.33940 +0.11	8.40	8.20	8.20	9,432
21 Aug 19	8.22630 +0.29	8.26	7.99	8.00	20,871
20 Aug 19	7.93420 -0.08	8.01	7.90	7.98	56,335
19 Aug 19	8.00960 -0.02	8.03	7.94	8.01	36,399
16 Aug 19	8.02850 +0.10	8.09	7.93	8.02	54,826
15 Aug 19	7.92480 -0.35	8.31	7.90	8.31	19,604
14 Aug 19	8.27350 -0.17	8.54	8.25	8.52	41,436
13 Aug 19	8.44310 -0.50	8.89	8.17	8.89	58,538
12 Aug 19	8.94250 -0.08	9.09	8.88	9.09	7,853
09 Aug 19	9.01790 +0.14	9.09	8.94	8.94	14,899
08 Aug 19	8.87650 -0.17	9.11	8.86	9.11	14,403
07 Aug 19	9.04620 -0.02	9.12	8.96	9.11	7,849
06 Aug 19	9.06500 +0.13	9.17	8.90	8.94	19,638
05 Aug 19	8.93310 -0.46	9.41	8.93	9.39	20,964
02 Aug 19	9.39480 -0.24	9.65	9.29	9.65	30,326
01 Aug 19	9.63040 +0.27	9.63	9.38	9.39	15,363
31 Jul 19	9.35710 -0.22	9.57	9.29	9.56	41,617
30 Jul 19	9.57380 -0.08	9.63	9.50	9.59	12,721
29 Jul 19	9.64920 +0.11	9.71	9.52	9.52	11,077
26 Jul 19	9.53620 -0.02	9.61	9.54	9.56	3,860
25 Jul 19	9.55500 -0.06	9.69	9.52	9.65	19,823
24 Jul 19	9.61150 +0.06	9.65	9.56	9.63	2,739
23 Jul 19	9.55500 -0.02	9.61	9.56	9.57	8,327
22 Jul 19	9.57380 +0.13	9.63	9.46	9.48	16,079
19 Jul 19	9.44190 +0.02	9.59	9.38	9.50	20,639
18 Jul 19	9.42310 -0.23	9.67	9.38	9.67	15,598
17 Jul 19	9.64920 +0.11	9.72	9.50	9.59	24,179
16 Jul 19	9.53620 +0.08	9.69	9.44	9.59	21,561
15 Jul 19	9.46080 -0.36	9.89	9.46	9.89	28,081
12 Jul 19	9.81880 -0.02	9.93	9.82	9.89	3,014
11 Jul 19	9.83770 +0.06	9.95	9.67	9.82	35,167
10 Jul 19	9.78120 -0.13	9.95	9.72	9.93	8,960
09 Jul 19	9.91310 -0.09	10.05	9.82	10.05	19,226
08 Jul 19	10.00730 -0.26	10.35	10.01	10.35	12,791
05 Jul 19	10.27120 -0.19	10.46	10.27	10.38	12,698
04 Jul 19	10.45960 +0.15	10.46	10.31	10.35	10,630
03 Jul 19	10.30880 -0.08	10.55	10.31	10.37	30,720
02 Jul 19	10.38420 +0.11	10.42	10.21	10.33	12,910
01 Jul 19	10.27120 +0.26	10.42	10.05	10.08	35,356
28 Jun 19	10.00730 +0.40	10.08	9.61	9.65	50,413
27 Jun 19	9.61150 +0.32	9.61	9.22	9.23	56,369
26 Jun 19	9.29120 -0.07	9.39	9.05	9.39	17,582
25 Jun 19	9.35710 -0.22	9.59	9.32	9.50	9,457
24 Jun 19	9.57380 -0.09	9.69	9.50	9.69	14,649
21 Jun 19	9.66810 +0.08	9.69	9.57	9.65	8,877
20 Jun 19	9.59270 -0.21	9.78	9.59	9.72	13,571
19 Jun 19	9.80000 -0.09	9.89	9.76	9.84	8,835
18 Jun 19	9.89420 -0.09	9.99	9.74	9.99	10,908
17 Jun 19	9.98850 +0.28	9.99	9.71	9.71	20,928
14 Jun 19	9.70580 -0.09	9.86	9.65	9.84	15,194
13 Jun 19	9.80000 +0.04	9.80	9.69	9.78	15,668
12 Jun 19	9.76230 -0.02	9.89	9.69	9.76	15,807
11 Jun 19	9.78120 -0.06	9.88	9.67	9.88	54,090
07 Jun 19	9.83770 -0.02	9.99	9.72	9.89	24,168
06 Jun 19	9.85650 +0.08	9.89	9.72	9.72	23,472
05 Jun 19	9.78120 -0.11	9.89	9.71	9.82	23,434
04 Jun 19	9.89420 +0.06	9.93	9.82	9.91	12,339
03 Jun 19	9.83770 +0.23	10.01	9.67	9.69	75,908
31 May 19	9.61150 -0.21	9.76	9.28	9.76	50,593
30 May 19	9.81880 -0.41	10.23	9.72	10.18	20,287
29 May 19	10.23350 +0.36	10.33	9.82	9.88	29,417
28 May 19	9.87540 +0.19	9.95	9.76	9.76	18,060
27 May 19	9.68690 +0.15	9.76	9.61	9.67	23,031
24 May 19	9.53620 -0.94	9.88	9.48	9.54	65,037
23 May 19	10.47850 -0.43	10.86	10.48	10.86	35,732
22 May 19	10.91190 -0.15	11.10	10.87	11.10	37,227
21 May 19	11.06270 -0.11	11.21	10.97	11.12	42,005
20 May 19	11.17580 +0.08	11.19	11.04	11.12	35,606
17 May 19	11.10040 -0.11	11.21	11.06	11.12	11,481
16 May 19	11.21350 +0.19	11.29	10.95	11.10	37,437
15 May 19	11.02500 -0.09	11.19	10.99	11.14	17,759
14 May 19	11.11920 +0.15	11.23	10.97	11.02	15,874
13 May 19	10.96850 -0.15	11.18	10.93	11.18	30,101
10 May 19	11.11920 +0.17	11.19	10.95	11.04	41,841
09 May 19	10.94960 -0.02	11.04	10.93	11.01	23,150
08 May 19	10.96850 +0.15	11.08	10.87	10.89	30,453
07 May 19	10.81770 -0.19	11.29	10.82	11.08	51,866
06 May 19	11.00620 +0.02	11.10	10.44	10.74	91,400
03 May 19	10.98730 -0.30	11.31	10.95	11.23	46,020
02 May 19	11.28880 +0.06	11.53	11.06	11.27	81,523
30 Apr 19	11.23230 +0.13	11.55	11.12	11.12	112,106
29 Apr 19	11.10040 +0.72	11.10	10.40	10.40	154,696
26 Apr 19	10.38420 -0.23	10.55	10.33	10.55	46,914
25 Apr 19	10.61040 -0.17	10.76	10.50	10.72	37,880
24 Apr 19	10.78000 -0.02	10.95	10.55	10.84	49,447
23 Apr 19	10.79880 +0.21	11.10	10.61	10.87	51,310
18 Apr 19	10.59150 +0.30	10.69	10.33	10.33	27,952
17 Apr 19	10.29000 +0.30	10.31	9.99	10.06	41,587
16 Apr 19	9.98850 -0.04	10.12	9.82	10.12	73,423
15 Apr 19	10.02620 +0.60	10.08	9.52	9.61	80,462
12 Apr 19	9.42310 +0.25	9.52	9.14	9.17	33,178
11 Apr 19	9.16870 +0.03	9.28	9.14	9.23	18,754
10 Apr 19	9.14040 +0.26	9.23	8.92	8.95	47,976
09 Apr 19	8.87650 -0.44	9.80	8.87	9.67	161,122
08 Apr 19	9.31940 +0.74	9.44	8.62	8.69	123,660
05 Apr 19	8.57500 -0.09	8.84	8.45	8.76	35,995
04 Apr 19	8.66920 -0.07	8.92	8.57	8.75	50,968
03 Apr 19	8.73520 +0.21	8.75	8.61	8.61	25,068
02 Apr 19	8.52790 +0.24	8.71	8.29	8.30	47,906
01 Apr 19	8.29230 -0.23	8.60	8.29	8.60	39,513
29 Mar 19	8.51850 -0.19	8.71	8.44	8.71	17,850
28 Mar 19	8.70690 -0.04	8.84	8.59	8.82	18,065
27 Mar 19	8.74460 +0.21	8.84	8.48	8.56	24,771
26 Mar 19	8.53730 +0.09	8.54	8.39	8.48	18,886
25 Mar 19	8.44310 -0.04	8.56	8.41	8.56	8,326
22 Mar 19	8.48080 -0.11	8.65	8.41	8.65	52,531
21 Mar 19	8.59380 -0.04	8.67	8.56	8.67	10,135
20 Mar 19	8.63150 -0.11	8.74	8.63	8.74	12,989
19 Mar 19	8.74460 -0.09	8.82	8.54	8.82	27,082
18 Mar 19	8.83880 +0.40	8.84	8.46	8.48	66,643
15 Mar 19	8.44310 +0.02	8.48	8.41	8.48	31,690
14 Mar 19	8.42420 +0.00	8.50	8.35	8.41	32,290
13 Mar 19	8.42420 +0.13	8.52	8.29	8.29	25,600
12 Mar 19	8.29230 -0.36	8.67	8.29	8.65	40,945
11 Mar 19	8.65040 -0.08	8.78	8.59	8.78	15,085
08 Mar 19	8.72580 +0.02	8.76	8.65	8.74	6,113
07 Mar 19	8.70690 +0.00	8.76	8.65	8.73	34,362
06 Mar 19	8.70690 -0.02	8.74	8.63	8.74	17,526
05 Mar 19	8.72580 -0.06	8.84	8.67	8.76	38,848
04 Mar 19	8.78230 -0.02	8.84	8.71	8.84	34,965
01 Mar 19	8.80120 +0.04	8.84	8.76	8.78	6,503
28 Feb 19	8.76350 +0.09	8.84	8.63	8.65	29,573
27 Feb 19	8.66920 -0.08	8.84	8.67	8.76	37,688
26 Feb 19	8.74460 -0.09	8.76	8.67	8.76	10,760
25 Feb 19	8.83880 +0.09	8.84	8.73	8.84	15,507
22 Feb 19	8.74460 -0.08	8.86	8.74	8.78	15,432
21 Feb 19	8.82000 +0.06	8.86	8.69	8.82	34,418
20 Feb 19	8.76350 +0.00	8.84	8.71	8.84	5,750
19 Feb 19	8.76350 +0.02	8.88	8.71	8.80	11,528
18 Feb 19	8.74460 -0.02	8.82	8.74	8.80	4,826
15 Feb 19	8.76350 +0.02	8.82	8.69	8.76	2,835
14 Feb 19	8.74460 +0.13	8.80	8.57	8.71	9,916
13 Feb 19	8.61270 -0.09	8.80	8.57	8.67	7,786
12 Feb 19	8.70690 -0.06	8.84	8.69	8.82	4,694
11 Feb 19	8.76350 -0.02	8.76	8.57	8.69	20,628
08 Feb 19	8.78230 -0.06	8.80	8.65	8.74	19,366
07 Feb 19	8.83880 +0.09	9.03	8.67	8.84	12,700
06 Feb 19	8.74460 -0.19	8.95	8.74	8.95	11,205
05 Feb 19	8.93310 +0.08	8.93	8.73	8.84	3,827
04 Feb 19	8.85770 -0.06	9.05	8.82	9.01	11,167
01 Feb 19	8.91420 -0.23	9.14	8.82	9.03	7,732
31 Jan 19	9.14040 -0.15	9.39	9.01	9.29	9,146
30 Jan 19	9.29120 +0.00	9.37	9.20	9.23	3,070
29 Jan 19	9.29120 -0.04	9.47	9.25	9.25	10,369
28 Jan 19	9.32880 +0.41	9.42	8.88	8.93	25,903
25 Jan 19	8.91420 +0.11	8.95	8.78	8.84	16,175
24 Jan 19	8.80120 -0.02	8.84	8.71	8.73	11,003
23 Jan 19	8.82000 +0.13	8.86	8.71	8.71	13,969
22 Jan 19	8.68810 -0.06	8.86	8.50	8.74	28,192
21 Jan 19	8.74460 -0.02	8.78	8.69	8.76	11,354
18 Jan 19	8.76350 +0.13	8.76	8.59	8.63	9,527
17 Jan 19	8.63150 -0.02	8.73	8.61	8.61	6,251
16 Jan 19	8.65040 -0.04	8.76	8.65	8.74	5,598
15 Jan 19	8.68810 -0.09	8.80	8.69	8.80	6,552
14 Jan 19	8.78230 -0.02	8.80	8.59	8.71	5,083
11 Jan 19	8.80120 +0.04	8.84	8.71	8.78	10,518
10 Jan 19	8.76350 +0.11	8.95	8.67	8.71	14,463
09 Jan 19	8.65040 +0.15	8.73	8.54	8.54	9,445
08 Jan 19	8.49960 +0.00	8.57	8.44	8.57	11,950
07 Jan 19	8.49960 -0.15	8.59	8.42	8.59	30,266
04 Jan 19	8.65040 +0.17	8.76	8.52	8.57	4,684
03 Jan 19	8.48080 -0.32	8.76	8.42	8.76	5,927
02 Jan 19	8.80120 +0.28	8.80	8.57	8.63	8,984
28 Dec 18	8.51850 +0.21	8.59	8.31	8.39	11,600
27 Dec 18	8.31120 +0.06	8.44	8.27	8.27	19,812
21 Dec 18	8.25460 -0.30	8.57	8.25	8.56	31,309
20 Dec 18	8.55620 +0.00	8.67	8.48	8.63	35,038
19 Dec 18	8.55620 -0.02	8.67	8.46	8.46	3,712
18 Dec 18	8.57500 +0.06	8.63	8.39	8.52	29,183
17 Dec 18	8.51850 +0.00	8.65	8.39	8.54	16,656
14 Dec 18	8.51850 -0.02	8.54	8.44	8.54	24,578
13 Dec 18	8.53730 -0.04	8.71	8.48	8.71	42,640
12 Dec 18	8.57500 -0.09	8.76	8.50	8.57	8,285
11 Dec 18	8.66920 +0.09	8.71	8.48	8.50	24,300
10 Dec 18	8.57500 -0.24	8.86	8.20	8.86	52,676
07 Dec 18	8.82000 +0.13	9.05	8.78	8.78	6,781
06 Dec 18	8.68810 -0.34	9.03	8.65	8.95	59,683
05 Dec 18	9.02730 -0.19	9.20	8.95	9.10	11,523
04 Dec 18	9.21580 -0.08	9.40	9.18	9.33	23,377
03 Dec 18	9.29120 -0.06	9.52	9.23	9.52	25,118
30 Nov 18	9.34770 -0.08	9.47	9.23	9.47	10,492
29 Nov 18	9.42310 +0.00	9.52	9.37	9.52	19,743
28 Nov 18	9.42310 +0.23	9.56	9.23	9.31	46,112
27 Nov 18	9.19690 -0.06	9.47	9.20	9.23	19,473
26 Nov 18	9.25350 +0.08	9.40	9.23	9.25	10,505
23 Nov 18	9.17810 +0.23	9.47	8.86	8.88	40,999
22 Nov 18	8.95190 +0.06	9.08	8.84	8.95	29,164
21 Nov 18	8.89540 +0.02	9.01	8.86	8.95	8,586
20 Nov 18	8.87650 -0.38	9.23	8.84	9.23	10,620
19 Nov 18	9.25350 -0.08	9.61	9.22	9.40	13,322
16 Nov 18	9.32880 +0.57	9.33	8.93	8.93	11,112
15 Nov 18	8.76350 -0.09	8.82	8.65	8.76	8,605
14 Nov 18	8.85770 +0.00	8.95	8.63	8.95	28,691
13 Nov 18	8.85770 +0.06	8.93	8.67	8.90	23,191
12 Nov 18	8.80120 -0.43	9.23	8.80	9.22	21,145
09 Nov 18	9.23460 -0.13	9.37	9.20	9.31	14,847
08 Nov 18	9.36650 +0.04	9.47	9.31	9.31	16,219
07 Nov 18	9.32880 +0.06	9.47	9.25	9.25	32,984
06 Nov 18	9.27230 -0.34	9.75	9.27	9.42	30,389
05 Nov 18	9.61150 +0.85	9.71	8.82	8.84	102,301
02 Nov 18	8.76350 +0.26	9.10	8.59	8.59	36,853
01 Nov 18	8.49960 -0.08	8.65	8.48	8.57	13,020
31 Oct 18	8.57500 +0.09	8.59	8.41	8.46	40,588
30 Oct 18	8.48080 +0.00	8.56	8.39	8.50	15,414
29 Oct 18	8.48080 +0.11	8.69	8.31	8.31	17,422
26 Oct 18	8.36770 +0.08	8.42	8.20	8.20	48,812
25 Oct 18	8.29230 -0.13	8.48	8.09	8.39	38,769
24 Oct 18	8.42420 -0.04	8.69	8.41	8.54	14,106
23 Oct 18	8.46190 -0.38	8.78	8.46	8.78	40,633
22 Oct 18	8.83880 -0.23	9.05	8.76	9.05	18,654
19 Oct 18	9.06500 -0.30	9.37	9.06	9.23	15,561
18 Oct 18	9.36650 -0.10	9.56	9.37	9.42	11,573
17 Oct 18	9.47020 +0.24	9.56	9.27	9.29	20,458
16 Oct 18	9.23460 +0.24	9.33	9.01	9.01	20,281
15 Oct 18	8.98960 -0.13	9.16	8.99	8.99	10,729
12 Oct 18	9.12150 +0.28	9.16	8.86	8.86	12,919
11 Oct 18	8.83880 -0.08	8.86	8.24	8.35	53,998
10 Oct 18	8.91420 -0.08	9.22	8.86	8.97	40,945
09 Oct 18	8.98960 +0.04	9.12	8.97	9.05	19,047
08 Oct 18	8.95190 -0.57	9.52	8.95	9.47	44,519
05 Oct 18	9.51730 -0.28	9.80	9.42	9.80	17,981
04 Oct 18	9.80000 +0.05	9.89	9.66	9.75	11,659
02 Oct 18	9.75290 -0.05	9.75	9.61	9.71	12,015
01 Oct 18	9.80000 -0.19	9.89	9.56	9.89	27,809
28 Sep 18	9.98850 -0.24	10.18	9.80	10.13	18,824
27 Sep 18	10.22400 -0.28	10.51	9.99	10.51	29,827
26 Sep 18	10.50670 +0.52	10.60	10.08	10.08	27,778
25 Sep 18	9.98850 +0.57	10.13	9.37	9.37	25,753
24 Sep 18	9.42310 -0.33	9.85	9.42	9.85	20,585
21 Sep 18	9.75290 +0.63	9.80	9.01	9.14	94,564
20 Sep 18	9.12150 -0.24	9.37	9.06	9.35	19,777
18 Sep 18	9.36650 -0.02	9.42	9.33	9.40	15,794
17 Sep 18	9.38540 +0.02	9.52	9.35	9.42	18,615
14 Sep 18	9.36650 +0.32	9.37	9.08	9.10	19,559
13 Sep 18	9.04620 +0.41	9.18	8.54	8.69	52,672
12 Sep 18	8.63150 -0.66	9.40	8.63	9.31	60,573
11 Sep 18	9.29120 -0.11	9.42	9.27	9.35	18,912
10 Sep 18	9.40420 -0.16	9.61	9.33	9.52	37,020
07 Sep 18	9.56440 -0.33	9.85	9.56	9.80	15,650
06 Sep 18	9.89420 -0.33	9.94	9.75	9.75	5,649
04 Sep 18	10.22400 -0.05	10.37	10.18	10.32	10,378
03 Sep 18	10.27120 -0.14	10.51	10.27	10.41	24,045
31 Aug 18	10.41250 +0.05	10.51	10.41	10.46	7,412
30 Aug 18	10.36540 +0.00	10.51	10.37	10.37	16,162
29 Aug 18	10.36540 -0.19	10.55	10.37	10.51	14,286
28 Aug 18	10.55380 +0.00	10.70	10.51	10.65	16,274
27 Aug 18	10.55380 +0.05	10.65	10.51	10.60	4,661
24 Aug 18	10.50670 -0.09	10.70	10.51	10.65	5,774
23 Aug 18	10.60100 +0.09	10.70	10.46	10.55	11,932
22 Aug 18	10.50670 +0.24	10.70	10.32	10.32	22,177
21 Aug 18	10.27120 -0.05	10.46	10.27	10.32	25,133
20 Aug 18	10.31830 +0.05	10.46	10.22	10.37	17,943
17 Aug 18	10.27120 +0.05	10.37	10.18	10.37	17,363
16 Aug 18	10.22400 +0.09	10.37	10.13	10.13	14,245
15 Aug 18	10.12980 -0.38	10.55	10.13	10.51	28,014
14 Aug 18	10.50670 +0.05	10.55	10.46	10.51	14,826
13 Aug 18	10.45960 -0.09	10.65	10.46	10.60	19,297
10 Aug 18	10.55380 -0.42	11.02	10.55	11.02	44,412
09 Aug 18	10.97790 -0.05	11.07	10.88	11.07	50,473
08 Aug 18	11.02500 +0.52	11.12	10.55	10.55	73,288
07 Aug 18	10.50670 +0.24	10.74	10.22	10.46	89,348
06 Aug 18	10.27120 +0.52	10.41	9.66	9.75	149,121
03 Aug 18	9.75290 +0.00	10.04	9.61	9.75	43,603
02 Aug 18	9.75290 -0.14	9.94	9.66	9.94	25,112
01 Aug 18	9.89420 -0.19	10.08	9.80	10.08	45,204
31 Jul 18	10.08270 +0.05	10.08	9.99	10.08	18,259
30 Jul 18	10.03560 +0.05	10.13	9.99	10.04	21,141
27 Jul 18	9.98850 -0.09	10.18	9.94	10.13	19,011
26 Jul 18	10.08270 +0.19	10.27	10.04	10.04	43,148
25 Jul 18	9.89420 +0.00	10.08	9.85	9.94	37,185
24 Jul 18	9.89420 -0.19	10.18	9.80	10.08	58,317
23 Jul 18	10.08270 -0.94	10.22	9.99	10.22	31,440
20 Jul 18	11.02500 +0.00	11.07	10.84	10.88	66,022
19 Jul 18	11.02500 -0.05	11.21	10.93	11.17	96,078
18 Jul 18	11.07210 -0.05	11.21	11.02	11.12	39,208
17 Jul 18	11.11920 -0.05	11.31	10.74	11.26	92,756
16 Jul 18	11.16630 +0.24	11.31	11.02	11.07	56,926
13 Jul 18	10.93080 +0.24	11.17	10.79	10.88	65,522
12 Jul 18	10.69520 +0.09	10.98	10.65	10.88	67,119
11 Jul 18	10.60100 -0.09	10.84	10.55	10.65	34,393
10 Jul 18	10.69520 -0.19	11.07	10.70	10.93	81,637
09 Jul 18	10.88370 +0.19	10.93	10.70	10.84	53,048
06 Jul 18	10.69520 -0.09	10.84	10.41	10.84	89,565
05 Jul 18	10.78940 +0.42	10.84	10.37	10.46	72,540
04 Jul 18	10.36540 -0.33	10.84	10.37	10.74	79,268
03 Jul 18	10.69520 -0.05	11.02	10.65	10.79	54,550
02 Jul 18	10.74230 -0.09	10.93	10.65	10.93	52,296
29 Jun 18	10.83650 +0.19	11.02	10.70	10.70	48,068
28 Jun 18	10.64810 -0.38	11.12	10.37	11.12	98,137
27 Jun 18	11.02500 +0.00	11.21	10.93	11.07	36,589
26 Jun 18	11.02500 -0.24	11.31	10.93	11.26	36,081
25 Jun 18	11.26060 -0.52	11.73	11.02	11.73	103,297
22 Jun 18	11.77890 +0.05	11.83	11.64	11.78	43,473
21 Jun 18	11.73170 -0.19	11.97	11.73	11.97	51,084
20 Jun 18	11.92020 -0.14	12.11	11.87	12.06	55,757
19 Jun 18	12.06150 +0.14	12.11	11.73	11.78	82,353
18 Jun 18	11.92020 -0.28	12.39	11.78	12.25	97,419
15 Jun 18	12.20290 +0.33	12.25	11.83	12.01	150,252
14 Jun 18	11.87310 +0.33	12.01	11.31	11.59	153,924
13 Jun 18	11.54330 -0.19	11.83	11.31	11.83	149,362
12 Jun 18	11.73170 +0.42	11.83	11.40	11.45	143,716
11 Jun 18	11.30770 -0.09	11.78	11.21	11.54	241,451
08 Jun 18	11.40190 +0.90	11.45	10.46	10.55	180,575
07 Jun 18	10.50670 -0.24	11.12	10.37	10.74	244,548
06 Jun 18	10.74230 +0.28	10.79	10.27	10.60	207,246
05 Jun 18	10.45960 -0.38	10.93	10.37	10.88	193,755
04 Jun 18	10.83650 -0.24	11.12	10.41	11.02	184,028
01 Jun 18	11.07210 +1.08	11.07	10.04	10.32	338,805
31 May 18	9.98850 -0.38	11.31	9.75	10.37	686,329
30 May 18	10.36540 -0.38	10.65	9.80	9.89	1,434,158
29 May 18	10.74230 -0.42	11.40	10.60	11.26	593,508
28 May 18	11.16630 -0.05	11.87	10.93	11.40	566,861
25 May 18	11.21350 -0.33	12.01	10.88	11.73	593,864
24 May 18	11.54330 -0.19	12.34	11.26	11.83	253,438
23 May 18	11.73170 -0.09	12.53	11.45	11.97	142,377
22 May 18	11.82600 -0.61	12.72	11.68	12.72	120,352
18 May 18	12.43850 +0.05	12.67	12.25	12.44	37,724
17 May 18	12.39140 +0.09	13.15	12.16	12.39	129,366
16 May 18	12.29710 -1.23	13.66	12.11	13.62	282,458
15 May 18	13.52210 -2.36	15.69	13.29	15.60	207,696
14 May 18	15.87790 +0.66	15.88	15.12	15.12	18,536
11 May 18	15.21830 -0.42	15.93	15.03	15.74	44,979
10 May 18	15.64230 +0.19	15.78	15.03	15.55	29,606
09 May 18	15.45390 -0.19	15.83	15.08	15.83	54,266
08 May 18	15.64230 -0.66	16.54	15.22	16.49	78,530
07 May 18	16.30190 +0.24	16.91	16.11	16.35	42,818
04 May 18	16.06640 -0.24	17.01	15.97	16.54	63,496
03 May 18	16.30190 -0.75	17.43	16.30	17.06	106,215
02 May 18	17.05580 +0.09	17.29	16.87	17.15	24,900
30 Apr 18	16.96150 +0.05	17.24	16.73	16.96	30,476
27 Apr 18	16.91440 -0.14	17.06	16.87	17.01	19,203
26 Apr 18	17.05580 +0.05	17.39	16.91	17.06	19,161
25 Apr 18	17.00870 -0.09	17.24	16.87	17.24	30,436
24 Apr 18	17.10290 +0.09	17.76	16.96	17.39	95,099
23 Apr 18	17.00870 +0.57	17.10	16.02	16.25	78,775
20 Apr 18	16.44330 -0.05	16.77	16.16	16.40	19,312
19 Apr 18	16.49040 +0.14	16.58	16.30	16.30	6,270
18 Apr 18	16.34900 +0.14	16.68	16.07	16.30	11,255
17 Apr 18	16.20770 -0.19	16.68	15.78	16.25	38,979
16 Apr 18	16.39620 +0.14	16.58	16.35	16.35	11,646
13 Apr 18	16.25480 -0.24	16.77	16.21	16.40	11,065
12 Apr 18	16.49040 +0.09	16.87	16.44	16.49	7,524
11 Apr 18	16.39620 +0.00	16.63	16.35	16.35	12,127
10 Apr 18	16.39620 +0.38	16.54	16.02	16.02	15,628
09 Apr 18	16.01920 -0.66	16.82	15.88	16.82	50,800
06 Apr 18	16.67890 +0.00	16.96	16.68	16.77	8,611
05 Apr 18	16.67890 +0.09	16.96	16.63	16.68	22,078
04 Apr 18	16.58460 -0.19	16.96	16.25	16.87	26,483
03 Apr 18	16.77310 -0.38	17.39	16.68	17.01	21,911
29 Mar 18	17.15000 -0.28	17.62	16.82	17.43	47,558
28 Mar 18	17.43270 -0.09	17.90	17.10	17.72	13,832
27 Mar 18	17.52690 +0.00	17.90	17.53	17.76	17,647
26 Mar 18	17.52690 +0.33	17.57	17.06	17.24	27,366
23 Mar 18	17.19710 -0.57	17.72	17.01	17.62	27,928
22 Mar 18	17.76250 -0.14	17.90	17.48	17.90	19,236
21 Mar 18	17.90390 +0.33	17.90	16.96	17.48	38,565
20 Mar 18	17.57400 -0.24	18.00	17.24	17.72	24,261
19 Mar 18	17.80960 -0.42	18.19	17.72	18.19	24,809
16 Mar 18	18.23370 -0.09	18.42	18.19	18.42	2,095
15 Mar 18	18.32790 -0.05	19.13	18.19	18.42	53,542
14 Mar 18	18.37500 +0.52	18.56	17.81	17.86	28,475
13 Mar 18	17.85670 -0.57	18.85	17.76	18.52	17,890
12 Mar 18	18.42210 +0.05	19.32	18.42	18.56	46,576
09 Mar 18	18.37500 +0.33	18.66	17.86	18.14	29,861
08 Mar 18	18.04520 +1.08	18.05	16.96	16.96	83,072
07 Mar 18	16.96150 +0.57	16.96	15.69	15.74	46,063
06 Mar 18	16.39620 -0.57	17.24	16.40	16.82	28,763
05 Mar 18	16.96150 +0.85	17.43	15.83	15.88	46,131
02 Mar 18	16.11350 -0.38	16.54	15.83	16.54	63,606
01 Mar 18	16.49040 -0.85	17.76	16.35	17.20	38,676
28 Feb 18	17.33850 -0.05	17.48	16.96	17.24	23,590
27 Feb 18	17.38560 +0.24	17.62	16.82	17.15	50,914
26 Feb 18	17.15000 +0.14	17.39	16.35	16.87	71,183
23 Feb 18	17.00870 +0.19	17.10	14.84	15.45	175,872
22 Feb 18	16.82020 -2.03	18.70	16.58	18.66	182,532
21 Feb 18	18.84620 -0.75	19.41	18.56	19.32	31,282
20 Feb 18	19.60000 +0.38	19.79	19.03	19.22	45,790
19 Feb 18	19.22310 +0.71	19.32	18.61	18.61	54,706
16 Feb 18	18.51640 +0.38	18.52	18.14	18.14	16,153
15 Feb 18	18.13940 +0.61	18.19	17.67	17.67	33,768
14 Feb 18	17.52690 -0.24	17.76	17.34	17.67	32,720
13 Feb 18	17.76250 -0.19	18.05	17.62	17.95	19,334
12 Feb 18	17.95100 +0.47	18.09	17.39	17.39	26,456
09 Feb 18	17.47980 +0.05	17.62	17.01	17.20	41,309
08 Feb 18	17.43270 -0.09	18.00	17.20	17.72	104,313
07 Feb 18	17.52690 +1.32	17.62	16.40	16.87	50,088
06 Feb 18	16.20770 -0.75	16.73	15.36	16.25	73,938
05 Feb 18	16.96150 -0.38	17.29	16.07	17.10	82,767
02 Feb 18	17.33850 -0.09	17.90	17.10	17.53	32,338
01 Feb 18	17.43270 -0.47	18.47	17.43	17.95	63,334
31 Jan 18	17.90390 +0.90	17.90	16.87	16.91	47,933
30 Jan 18	17.00870 +0.14	17.34	16.68	16.91	73,117
29 Jan 18	16.86730 +0.19	16.87	16.49	16.73	22,565
26 Jan 18	16.67890 -0.33	17.15	16.68	16.96	12,278
25 Jan 18	17.00870 +0.33	17.01	16.44	16.63	27,937
24 Jan 18	16.67890 -0.05	17.06	16.63	16.82	8,082
23 Jan 18	16.72600 -0.24	17.34	16.73	17.10	22,580
22 Jan 18	16.96150 +0.19	17.34	16.73	16.96	54,947
19 Jan 18	16.77310 +0.24	16.96	16.35	16.44	17,155
18 Jan 18	16.53750 +0.05	16.77	16.25	16.35	19,899
17 Jan 18	16.49040 -0.75	17.24	16.49	17.15	26,410
16 Jan 18	17.24420 -0.57	17.86	16.44	17.86	40,842
15 Jan 18	17.80960 +0.33	18.19	17.24	17.34	34,184
12 Jan 18	17.47980 -0.05	18.05	17.10	17.57	31,272
11 Jan 18	17.52690 +0.57	17.57	16.87	16.96	70,004
10 Jan 18	16.96150 +0.80	17.06	16.30	16.30	57,618
09 Jan 18	16.16060 +0.05	16.30	15.74	16.25	20,837
08 Jan 18	16.11350 +0.33	16.30	15.74	15.88	24,584
05 Jan 18	15.78370 -0.24	15.97	15.74	15.88	18,431
04 Jan 18	16.01920 +0.33	16.49	15.74	15.74	53,877
03 Jan 18	15.68940 +0.28	16.07	15.31	15.36	41,644
02 Jan 18	15.40670 +0.33	15.64	14.94	15.22	40,658
29 Dec 17	15.07690 +0.38	15.22	14.42	14.59	35,771
28 Dec 17	14.70000 +0.29	14.84	14.39	14.42	28,879
27 Dec 17	14.40790 +0.83	14.46	13.61	13.61	35,353
22 Dec 17	13.57390 +0.10	13.91	13.34	13.85	33,755
21 Dec 17	13.47500 -0.07	13.61	13.42	13.48	13,705
20 Dec 17	13.54100 -0.09	13.87	13.54	13.79	9,210
19 Dec 17	13.63520 -0.31	14.04	13.58	13.98	20,992
18 Dec 17	13.94140 +0.09	14.04	13.46	14.04	61,113
15 Dec 17	13.84720 +0.67	13.90	13.19	13.20	51,082
14 Dec 17	13.17350 +0.41	13.19	12.66	12.66	68,497
13 Dec 17	12.76830 +0.04	12.85	12.64	12.83	38,587
12 Dec 17	12.72590 -0.08	13.24	12.67	12.91	31,896
11 Dec 17	12.80130 +0.08	12.91	12.72	12.72	18,855
08 Dec 17	12.72120 +0.03	12.96	12.71	12.81	16,099
07 Dec 17	12.68820 +0.15	12.86	12.54	12.54	20,069
06 Dec 17	12.54210 -0.08	12.72	12.48	12.63	12,641
05 Dec 17	12.62690 -0.45	12.96	12.58	12.96	13,753
04 Dec 17	13.07920 +0.23	13.14	12.91	12.97	15,140
01 Dec 17	12.85310 +0.04	13.07	12.61	12.92	12,490
30 Nov 17	12.81540 -0.38	13.29	12.76	13.27	18,442
29 Nov 17	13.19230 +0.00	13.36	13.15	13.19	22,701
28 Nov 17	13.19230 +0.14	13.22	13.01	13.14	14,909
27 Nov 17	13.05100 +0.05	13.11	12.91	13.11	9,387
24 Nov 17	12.99910 +0.42	13.15	12.69	12.69	41,361
23 Nov 17	12.57980 +0.10	12.73	12.39	12.45	18,291
22 Nov 17	12.47620 -0.11	12.82	12.42	12.49	9,341
21 Nov 17	12.58920 +0.05	12.77	12.35	12.44	30,090
20 Nov 17	12.54210 +0.29	12.58	12.25	12.36	13,281
17 Nov 17	12.25000 +0.20	12.30	11.96	12.06	28,056
16 Nov 17	12.05210 +0.38	12.06	11.40	11.68	45,938
15 Nov 17	11.67520 -0.20	11.98	11.59	11.98	13,055
14 Nov 17	11.87310 +0.00	12.17	11.82	12.06	9,635
13 Nov 17	11.87310 -0.49	12.52	11.79	12.48	21,655
10 Nov 17	12.36780 -0.16	12.56	12.32	12.42	5,843
09 Nov 17	12.53270 +0.02	12.65	12.44	12.53	8,282
08 Nov 17	12.51390 +0.26	12.76	12.34	12.38	93,666
07 Nov 17	12.25470 +0.00	12.52	12.25	12.52	36,039
06 Nov 17	12.25000 -0.10	12.44	12.25	12.25	14,886
03 Nov 17	12.34890 -0.05	12.46	12.25	12.45	8,656
02 Nov 17	12.40080 +0.20	12.49	12.22	12.25	11,562
01 Nov 17	12.20290 -0.04	12.42	12.20	12.35	8,543
30 Oct 17	12.24530 +0.04	12.28	12.05	12.11	8,544
27 Oct 17	12.20290 +0.11	12.34	12.16	12.16	9,729
26 Oct 17	12.08980 -0.07	12.32	12.07	12.07	6,288
25 Oct 17	12.15580 +0.29	12.16	11.88	11.88	5,901
24 Oct 17	11.86370 -0.11	11.99	11.77	11.99	7,084
23 Oct 17	11.97670 -0.20	12.16	11.95	12.11	12,435
20 Oct 17	12.17930 -0.06	12.39	12.18	12.34	3,621
19 Oct 17	12.23590 -0.11	12.41	12.16	12.35	24,506
18 Oct 17	12.34890 -0.01	12.53	12.35	12.48	20,730
17 Oct 17	12.36310 -0.18	12.66	12.23	12.66	28,875
16 Oct 17	12.54680 +0.07	12.67	12.45	12.49	12,816
13 Oct 17	12.48090 +0.05	12.52	12.39	12.49	6,642
12 Oct 17	12.42900 +0.01	12.44	12.33	12.41	8,580
11 Oct 17	12.41960 -0.02	12.52	12.33	12.44	13,596
10 Oct 17	12.43850 -0.17	12.72	12.41	12.63	19,400
09 Oct 17	12.60810 -0.06	12.77	12.61	12.67	22,415
06 Oct 17	12.66460 -0.01	12.72	12.46	12.67	18,426
05 Oct 17	12.67400 -0.16	12.93	12.61	12.93	28,628
04 Oct 17	12.83420 +0.00	13.16	12.82	12.96	48,848
02 Oct 17	12.82950 +0.18	12.87	12.63	12.63	15,371
29 Sep 17	12.65050 +0.00	12.71	12.54	12.54	2,274
28 Sep 17	12.65520 +0.13	12.75	12.47	12.49	10,808
27 Sep 17	12.52330 -0.01	12.70	12.35	12.49	43,056
26 Sep 17	12.53270 +0.11	12.70	12.43	12.49	23,949
25 Sep 17	12.41960 +0.13	12.51	12.25	12.40	18,512
22 Sep 17	12.29240 -0.11	12.54	12.27	12.35	25,455
21 Sep 17	12.40080 -0.06	12.62	12.40	12.46	14,304
20 Sep 17	12.45730 +0.16	12.65	12.41	12.41	10,123
19 Sep 17	12.29710 -0.24	12.68	12.28	12.56	18,864
18 Sep 17	12.53270 +0.24	12.87	12.45	12.72	41,872
15 Sep 17	12.29240 -0.01	12.57	12.29	12.52	21,903
14 Sep 17	12.30180 +0.41	12.72	12.26	12.30	44,742
13 Sep 17	11.89190 +0.07	11.94	11.83	11.83	9,779
12 Sep 17	11.82600 +0.05	11.94	11.73	11.73	11,277
11 Sep 17	11.77890 +0.05	11.87	11.66	11.68	15,031
08 Sep 17	11.73170 +0.00	11.80	11.60	11.70	12,356
07 Sep 17	11.72700 -0.08	11.91	11.66	11.91	6,402
06 Sep 17	11.80240 +0.09	11.80	11.55	11.62	5,348
05 Sep 17	11.70820 +0.12	11.71	11.54	11.54	6,037
04 Sep 17	11.58570 -0.26	11.95	11.59	11.95	5,911
01 Sep 17	11.84950 +0.05	11.98	11.84	11.91	11,268
31 Aug 17	11.79770 -0.06	11.94	11.78	11.80	4,743
30 Aug 17	11.85890 -0.04	11.86	11.67	11.79	3,272
29 Aug 17	11.89660 -0.02	12.01	11.68	12.01	26,271
28 Aug 17	11.91550 +0.37	12.01	11.76	11.77	23,198
25 Aug 17	11.54330 -0.09	11.77	11.54	11.73	11,520
24 Aug 17	11.63750 +0.25	11.68	11.49	11.49	20,505
23 Aug 17	11.38310 +0.08	11.62	11.25	11.31	46,227
22 Aug 17	11.30770 +0.09	11.31	11.06	11.12	20,716
21 Aug 17	11.21350 -0.09	11.40	11.17	11.40	11,519
18 Aug 17	11.30770 -0.09	11.51	11.14	11.51	37,347
17 Aug 17	11.40190 -0.17	11.62	11.40	11.52	5,155
16 Aug 17	11.57150 +0.07	11.68	11.52	11.52	12,965
15 Aug 17	11.50560 -0.36	11.83	11.45	11.83	21,440
14 Aug 17	11.86370 +0.37	11.87	11.59	11.59	5,336
11 Aug 17	11.49620 -0.28	11.57	11.17	11.55	21,558
10 Aug 17	11.77890 -0.20	12.02	11.71	12.01	3,549
09 Aug 17	11.97670 -0.05	12.18	11.79	12.18	18,984
08 Aug 17	12.02860 -0.03	12.17	11.97	12.17	10,446
07 Aug 17	12.06150 +0.01	12.20	12.06	12.16	9,517
04 Aug 17	12.05210 -0.46	12.53	12.02	12.53	15,293
03 Aug 17	12.51390 -0.04	12.62	12.44	12.54	7,044
02 Aug 17	12.55630 +0.13	12.58	12.44	12.44	37,287
01 Aug 17	12.42430 +0.02	12.53	12.39	12.39	9,748
31 Jul 17	12.40550 -0.20	12.76	12.28	12.68	10,142
28 Jul 17	12.60810 +0.05	12.61	11.78	12.51	40,502
27 Jul 17	12.56100 -0.07	12.82	12.56	12.70	8,650
26 Jul 17	12.62690 -0.40	13.05	12.54	13.05	9,609
25 Jul 17	13.02270 -0.08	13.10	12.91	13.10	9,255
24 Jul 17	13.09810 +0.04	13.20	13.07	13.09	4,855
21 Jul 17	13.06040 -0.32	13.40	13.06	13.38	13,381
20 Jul 17	13.37610 +0.09	13.38	13.19	13.19	4,811
19 Jul 17	13.28650 -0.02	13.29	13.15	13.19	1,892
18 Jul 17	13.30540 +0.11	13.31	13.15	13.19	9,647
17 Jul 17	13.19700 +0.17	13.24	13.03	13.14	30,216
14 Jul 17	13.02270 -0.14	13.15	13.01	13.15	3,438
13 Jul 17	13.16400 +0.06	13.19	13.09	13.09	20,580
12 Jul 17	13.10750 +0.05	13.13	13.06	13.06	5,501
11 Jul 17	13.06040 -0.02	13.06	12.96	13.03	4,391
10 Jul 17	13.07920 -0.06	13.16	13.01	13.14	2,213
07 Jul 17	13.13580 +0.10	13.14	12.96	13.05	9,097
06 Jul 17	13.03680 -0.11	13.19	12.96	13.16	11,485
05 Jul 17	13.14520 +0.11	13.15	13.05	13.05	6,815
04 Jul 17	13.03210 +0.12	13.07	12.91	13.03	7,614
03 Jul 17	12.90960 +0.11	13.15	12.91	12.91	9,543
30 Jun 17	12.79650 -0.17	12.91	12.63	12.81	7,925
29 Jun 17	12.96620 -0.15	13.19	12.66	13.19	24,529
28 Jun 17	13.11220 -0.23	13.46	13.06	13.46	6,348
27 Jun 17	13.33840 -0.09	13.64	13.31	13.56	14,221
26 Jun 17	13.43260 +0.10	13.71	13.43	13.45	14,224
23 Jun 17	13.33370 -0.05	13.48	13.33	13.48	7,353
22 Jun 17	13.38080 +0.00	13.52	13.34	13.47	17,332
21 Jun 17	13.38080 +0.13	13.43	13.25	13.38	7,248
20 Jun 17	13.25360 -0.27	13.57	13.22	13.56	19,247
19 Jun 17	13.52680 -0.18	13.94	13.52	13.90	23,008
16 Jun 17	13.71060 +0.01	13.90	13.62	13.82	25,659
15 Jun 17	13.70120 -0.06	13.95	13.61	13.86	28,055
14 Jun 17	13.75770 +0.08	13.90	13.72	13.80	41,121
13 Jun 17	13.67290 -0.14	13.80	13.49	13.71	33,370
12 Jun 17	13.80950 +0.24	13.95	13.71	13.71	17,579
09 Jun 17	13.56920 +0.04	13.71	13.57	13.65	22,182
08 Jun 17	13.52680 -0.37	14.04	13.48	13.99	40,652
07 Jun 17	13.89900 +0.11	14.04	13.78	13.95	72,856
06 Jun 17	13.78600 +0.03	13.88	13.65	13.88	42,630
02 Jun 17	13.75770 +0.52	13.89	13.33	13.34	51,966
01 Jun 17	13.23940 +0.28	13.37	13.10	13.19	30,041
31 May 17	12.95670 +0.16	12.96	12.79	12.86	8,763
30 May 17	12.79180 +0.10	12.90	12.79	12.80	3,887
29 May 17	12.69290 +0.02	12.90	12.67	12.67	6,406
26 May 17	12.67400 -0.42	13.19	12.67	13.05	11,114
25 May 17	13.09340 +0.05	13.17	12.97	13.15	5,463
24 May 17	13.04630 -0.01	13.21	13.01	13.18	16,356
23 May 17	13.06040 +0.00	13.15	13.06	13.14	7,919
22 May 17	13.05570 -0.12	13.10	12.91	13.09	7,866
19 May 17	13.17350 +0.02	13.19	13.15	13.19	9,656
18 May 17	13.15460 +0.01	13.24	13.07	13.10	8,780
17 May 17	13.14520 +0.05	13.22	13.10	13.19	16,379
16 May 17	13.09810 +0.03	13.21	12.98	13.18	29,832
15 May 17	13.06980 -0.04	13.23	13.00	13.23	17,607
12 May 17	13.10750 +0.33	13.19	12.89	12.90	11,415
11 May 17	12.78240 -0.41	13.24	12.78	13.20	21,036
10 May 17	13.19230 +0.00	13.24	13.08	13.19	15,906
09 May 17	13.18760 +0.24	13.85	13.05	13.44	55,530
08 May 17	12.94730 -0.03	12.98	12.77	12.98	15,785
05 May 17	12.97560 -0.12	13.10	12.88	13.10	10,705
04 May 17	13.09810 +0.08	13.14	13.04	13.14	3,913
03 May 17	13.02270 -0.08	13.19	13.02	13.10	2,596
02 May 17	13.09810 -0.09	13.24	13.10	13.24	5,024
28 Apr 17	13.19230 -0.06	13.37	13.19	13.37	6,020
27 Apr 17	13.24890 -0.13	13.50	13.19	13.38	24,971
26 Apr 17	13.38080 +0.26	13.40	13.19	13.19	18,553
25 Apr 17	13.12160 -0.16	13.47	13.12	13.32	16,923
24 Apr 17	13.28650 -0.15	13.48	12.88	13.43	16,932
21 Apr 17	13.43260 +0.00	13.48	13.43	13.48	4,338
20 Apr 17	13.42790 -0.05	13.52	13.39	13.52	5,493
19 Apr 17	13.47500 -0.02	13.55	13.48	13.52	10,327
18 Apr 17	13.49860 +0.04	13.58	13.48	13.58	6,329
13 Apr 17	13.45620 +0.49	13.47	13.00	13.00	12,925
12 Apr 17	12.96620 +0.32	12.98	12.74	12.85	22,340
11 Apr 17	12.65050 -0.16	12.98	12.65	12.91	10,627
10 Apr 17	12.81540 -0.01	12.91	12.82	12.82	5,098
07 Apr 17	12.82480 -0.04	12.86	12.82	12.86	713
06 Apr 17	12.86250 +0.00	12.91	12.86	12.91	3,811
05 Apr 17	12.86250 -0.02	13.00	12.82	12.82	47,694
04 Apr 17	12.88610 -0.02	13.03	12.86	13.03	16,939
03 Apr 17	12.90960 -0.09	13.10	12.82	13.10	11,560
31 Mar 17	13.00390 +0.00	13.19	13.00	13.08	3,518
30 Mar 17	13.00390 -0.47	13.54	13.00	13.54	14,502
29 Mar 17	13.47500 +0.15	13.55	13.23	13.23	8,541
28 Mar 17	13.32420 +0.50	13.32	12.82	12.93	10,635
27 Mar 17	12.82480 -0.35	13.29	12.82	12.98	1,922
24 Mar 17	13.17350 +0.27	13.19	12.85	12.85	4,364
23 Mar 17	12.90490 -0.21	12.93	12.44	12.93	14,272
22 Mar 17	13.11690 -0.68	13.60	12.96	13.60	11,455
21 Mar 17	13.79540 +0.28	13.80	13.39	13.52	9,571
20 Mar 17	13.51740 -0.15	13.87	13.52	13.76	3,468
17 Mar 17	13.66350 -0.47	14.18	13.53	14.09	9,865
16 Mar 17	14.13460 -0.02	14.22	14.13	14.22	319
15 Mar 17	14.15820 +0.08	14.16	14.09	14.09	3,937
14 Mar 17	14.08280 -0.10	14.19	14.05	14.18	2,592
13 Mar 17	14.18170 -0.24	14.32	14.05	14.23	6,082
10 Mar 17	14.41730 +0.37	14.60	14.02	14.02	12,335
09 Mar 17	14.04510 -0.04	14.29	14.05	14.24	3,175
08 Mar 17	14.08750 +0.33	14.37	13.61	13.73	8,907
07 Mar 17	13.75770 -0.49	14.07	13.76	14.02	3,962
06 Mar 17	14.25240 +0.00	14.32	14.06	14.21	2,715
03 Mar 17	14.25240 +0.08	14.37	14.04	14.37	4,917
02 Mar 17	14.17700 +0.07	14.28	14.06	14.21	9,137
01 Mar 17	14.10640 -0.32	14.52	14.04	14.52	13,359
28 Feb 17	14.42200 +0.03	14.55	14.42	14.48	3,095
27 Feb 17	14.39380 -0.06	14.61	14.37	14.61	15,204
24 Feb 17	14.45030 -0.15	14.70	14.43	14.70	10,242
23 Feb 17	14.60110 +0.22	14.91	14.57	14.89	23,333
22 Feb 17	14.37960 +0.24	14.39	13.85	14.32	43,414
21 Feb 17	14.13930 -0.17	14.51	13.91	14.42	22,464
20 Feb 17	14.31370 +0.18	14.44	13.99	14.28	13,231
17 Feb 17	14.13460 +0.19	14.13	13.57	13.94	19,546
16 Feb 17	13.94620 +0.27	14.60	13.66	13.66	71,176
15 Feb 17	13.67290 +0.57	13.97	13.19	13.19	67,339
14 Feb 17	13.09810 -0.15	13.44	13.10	13.44	3,711
13 Feb 17	13.24890 -0.16	13.59	13.25	13.59	1,946
10 Feb 17	13.40900 +0.78	13.64	12.72	12.81	34,719
09 Feb 17	12.62690 -0.57	13.19	12.59	13.19	20,704
08 Feb 17	13.19230 -0.31	13.65	12.97	13.65	7,553
07 Feb 17	13.50330 -0.02	13.73	13.50	13.60	12,224
06 Feb 17	13.52680 -0.49	13.90	13.47	13.90	16,520
03 Feb 17	14.01210 +0.47	14.09	13.54	13.54	11,644
02 Feb 17	13.54100 +0.35	13.58	13.15	13.20	17,425
01 Feb 17	13.19230 +0.53	13.19	12.74	12.74	7,846
31 Jan 17	12.65990 -0.16	12.91	12.49	12.82	9,387
30 Jan 17	12.81540 -0.33	13.04	12.82	12.97	11,140
27 Jan 17	13.14520 +0.18	13.26	13.05	13.15	2,960
26 Jan 17	12.96140 -0.34	13.26	12.93	12.96	21,054
25 Jan 17	13.30540 -0.16	13.75	13.31	13.48	19,094
24 Jan 17	13.46090 +1.38	13.65	12.25	12.25	41,198
23 Jan 17	12.08040 +0.08	12.42	12.06	12.17	22,139
20 Jan 17	11.99560 +0.03	12.18	11.99	12.09	11,413
19 Jan 17	11.96730 +0.08	12.29	11.97	12.16	23,865
18 Jan 17	11.88250 +0.06	12.06	11.88	11.99	21,875
17 Jan 17	11.82600 -0.08	12.11	11.78	12.11	28,094
16 Jan 17	11.90140 +0.41	11.97	11.66	11.68	12,822
13 Jan 17	11.49620 +0.28	11.73	11.21	11.27	19,072
12 Jan 17	11.21820 -0.09	11.37	11.17	11.21	6,364
11 Jan 17	11.30770 +0.00	11.44	11.27	11.31	9,991
10 Jan 17	11.30770 +0.09	11.45	11.31	11.31	26,423
09 Jan 17	11.21820 +0.01	11.45	11.17	11.40	8,720
06 Jan 17	11.20400 +0.05	11.34	11.20	11.28	7,859
05 Jan 17	11.15220 -0.16	11.54	11.09	11.33	18,787
04 Jan 17	11.30770 +0.23	11.39	11.11	11.12	53,149
03 Jan 17	11.08150 +0.06	11.35	11.07	11.12	17,035
02 Jan 17	11.02500 +0.28	11.03	10.83	10.84	30,360
30 Dec 16	10.74700 +0.00	10.84	10.68	10.72	4,461
29 Dec 16	10.74230 +0.05	10.74	10.58	10.69	11,062
28 Dec 16	10.69520 +0.02	10.84	10.58	10.64	8,671
27 Dec 16	10.67160 -0.16	10.84	10.67	10.84	5,291
23 Dec 16	10.83180 +0.37	10.84	10.51	10.53	5,154
22 Dec 16	10.46430 +0.08	10.69	10.37	10.45	8,763
21 Dec 16	10.38890 +0.04	10.93	10.39	10.49	14,022
20 Dec 16	10.34650 -0.02	10.61	10.32	10.50	67,264
19 Dec 16	10.36540 +0.08	10.50	10.13	10.29	44,021
16 Dec 16	10.28530 -0.13	10.46	10.23	10.46	18,465
15 Dec 16	10.41720 -0.11	10.60	10.42	10.47	5,515
14 Dec 16	10.53030 -0.05	10.62	10.36	10.61	19,122
13 Dec 16	10.58210 +0.02	10.68	10.58	10.65	89,931
12 Dec 16	10.55860 -0.01	10.79	10.55	10.55	23,883
09 Dec 16	10.56800 +0.00	10.65	10.57	10.60	6,002
08 Dec 16	10.56330 -0.08	10.73	10.55	10.65	17,969
07 Dec 16	10.64810 -0.14	10.98	10.65	10.79	37,648
06 Dec 16	10.78940 -0.01	10.95	10.79	10.95	2,386
05 Dec 16	10.79880 +0.12	10.84	10.78	10.84	3,093
02 Dec 16	10.68110 -0.06	10.83	10.66	10.66	4,355
01 Dec 16	10.74230 -0.16	11.00	10.74	11.00	6,032
30 Nov 16	10.90720 -0.04	11.11	10.78	11.02	17,222
29 Nov 16	10.94490 -0.37	11.31	10.74	11.31	10,865
28 Nov 16	11.31240 -0.23	11.73	11.31	11.68	5,412
25 Nov 16	11.53860 -0.43	11.97	11.54	11.97	10,545
24 Nov 16	11.96730 +0.44	11.97	11.67	11.67	2,982
23 Nov 16	11.52910 +0.32	11.87	11.37	11.37	12,581
22 Nov 16	11.21350 +0.12	11.22	11.18	11.18	2,787
21 Nov 16	11.09570 -0.02	11.10	11.03	11.06	729
18 Nov 16	11.11920 +0.85	11.50	10.60	10.60	11,647
17 Nov 16	10.27120 -0.80	11.20	10.08	11.20	21,778
16 Nov 16	11.06740 -0.42	11.50	10.49	11.50	11,045
15 Nov 16	11.49140 +0.00	11.50	11.49	11.50	212
14 Nov 16	11.49620 -0.24	11.60	11.40	11.60	8,522
11 Nov 16	11.73170 -0.04	11.78	11.60	11.60	6,384
10 Nov 16	11.76940 -0.01	11.77	11.77	11.77	212
09 Nov 16	11.77890 -0.06	11.84	11.67	11.67	718
08 Nov 16	11.84010 +0.06	11.95	11.78	11.95	838
07 Nov 16	11.77890 -0.14	11.78	11.78	11.78	1,220
04 Nov 16	11.92020 -0.24	12.00	11.92	12.00	230
03 Nov 16	12.15580 -0.19	12.17	12.16	12.17	464
02 Nov 16	12.34420 -0.12	12.43	12.34	12.43	808
01 Nov 16	12.46670 -0.06	12.65	12.47	12.65	137
31 Oct 16	12.52230 -0.10	12.63	12.52	12.63	456
28 Oct 16	12.62690 -0.42	12.67	12.45	12.67	4,129
25 Oct 16	13.05100 -0.14	13.37	13.05	13.20	9,439
24 Oct 16	13.19230 -0.09	13.39	13.19	13.20	2,016
21 Oct 16	13.28180 -0.56	13.64	13.28	13.64	2,866
20 Oct 16	13.84250 +0.92	13.99	12.77	12.77	6,412
19 Oct 16	12.91900 +0.33	12.95	12.58	12.72	15,161
18 Oct 16	12.58450 +0.00	12.69	12.58	12.58	975
17 Oct 16	12.57980 -0.12	12.72	12.58	12.70	1,217
14 Oct 16	12.70230 +0.00	12.72	12.70	12.70	12,368
13 Oct 16	12.70230 -0.11	12.80	12.70	12.71	5,090
12 Oct 16	12.81540 -0.28	13.00	12.82	13.00	580
11 Oct 16	13.09810 +0.05	13.10	13.00	13.00	2,057
10 Oct 16	13.05100 +0.05	13.05	13.01	13.01	67
07 Oct 16	13.00390 +0.30	13.00	12.73	12.73	1,285
06 Oct 16	12.70230 -0.25	12.77	12.70	12.77	2,048
05 Oct 16	12.95670 +0.16	12.96	12.80	12.80	336
04 Oct 16	12.79650 +0.13	12.85	12.80	12.85	1,037
30 Sep 16	12.66460 -0.04	12.66	12.49	12.53	3,903
29 Sep 16	12.70230 -0.02	12.72	12.54	12.54	1,671
28 Sep 16	12.72120 +0.61	12.72	12.11	12.11	24,886
27 Sep 16	12.11340 -0.14	12.55	12.08	12.25	9,573
26 Sep 16	12.25000 +0.38	12.34	12.18	12.18	16,221
23 Sep 16	11.87310 +0.75	11.98	11.17	11.17	6,188
22 Sep 16	11.11920 -0.39	11.50	11.12	11.35	7,595
21 Sep 16	11.50560 -0.01	11.85	11.40	11.40	5,929
20 Sep 16	11.51970 -0.18	11.78	11.52	11.62	2,672
19 Sep 16	11.70350 -0.17	11.87	11.54	11.84	4,314
16 Sep 16	11.87310 +0.54	11.87	11.35	11.35	3,237
15 Sep 16	11.33130 +0.05	11.34	11.11	11.12	2,101
14 Sep 16	11.27940 -0.73	11.90	11.28	11.87	4,508
13 Sep 16	12.01440 -0.01	12.06	11.97	12.06	1,594
12 Sep 16	12.02390 +0.16	12.06	11.92	12.04	1,641
09 Sep 16	11.86840 -0.10	12.13	11.87	12.13	1,026
08 Sep 16	11.96730 +0.09	12.01	11.96	11.96	3,922
07 Sep 16	11.87310 -0.20	12.11	11.85	11.90	3,281
06 Sep 16	12.07100 +0.20	12.07	12.04	12.04	2,438
05 Sep 16	11.87310 -0.05	11.87	11.87	11.87	1,091
02 Sep 16	11.92020 +0.08	12.06	11.77	11.83	13,726
01 Sep 16	11.84010 -0.22	11.89	11.84	11.89	818
31 Aug 16	12.06150 -0.03	12.15	11.83	12.15	2,139
30 Aug 16	12.09450 +0.17	12.09	12.09	12.09	137
29 Aug 16	11.92020 -0.09	12.08	11.79	12.08	1,658
26 Aug 16	12.01440 -0.01	12.01	12.01	12.01	265
25 Aug 16	12.02390 +0.03	12.06	11.87	11.93	2,627
24 Aug 16	11.99560 -0.11	12.16	12.00	12.07	2,200
23 Aug 16	12.10870 -0.24	12.19	11.92	12.19	4,917
22 Aug 16	12.34420 -0.05	12.34	12.30	12.30	228
19 Aug 16	12.39140 +0.14	12.39	12.33	12.34	919
18 Aug 16	12.25000 +0.08	12.25	12.18	12.25	1,995
17 Aug 16	12.17460 -0.08	12.33	12.17	12.25	3,323
16 Aug 16	12.25940 -0.09	12.32	12.26	12.30	2,265
15 Aug 16	12.35370 +0.03	12.35	12.20	12.35	6,645
12 Aug 16	12.32540 -0.13	12.49	12.18	12.44	4,057
11 Aug 16	12.45730 -0.09	12.53	12.39	12.53	1,181
10 Aug 16	12.55150 +0.00	12.59	12.52	12.52	3,395
09 Aug 16	12.54680 +0.06	12.72	12.49	12.72	4,625
08 Aug 16	12.48560 +0.10	12.72	12.48	12.48	6,113
04 Aug 16	12.38190 -0.10	12.58	12.38	12.57	2,741
03 Aug 16	12.48090 -0.23	12.72	12.31	12.72	3,967
02 Aug 16	12.71170 +0.18	12.71	12.57	12.57	233
01 Aug 16	12.52800 -0.18	12.72	12.53	12.53	2,727
29 Jul 16	12.71170 -0.34	13.09	12.67	13.09	2,437
28 Jul 16	13.05100 +0.33	13.05	12.72	12.72	3,364
27 Jul 16	12.71640 +0.37	12.72	12.52	12.52	976
26 Jul 16	12.34420 -0.18	12.34	12.34	12.34	567
25 Jul 16	12.52800 +0.00	12.71	12.53	12.71	121
22 Jul 16	12.53270 -0.65	13.07	12.53	13.07	2,204
21 Jul 16	13.18760 -0.20	13.39	13.19	13.39	1,348
20 Jul 16	13.38550 +0.10	13.39	13.39	13.39	389
19 Jul 16	13.28180 -0.28	13.36	13.17	13.36	863
18 Jul 16	13.55980 -0.14	13.57	13.43	13.57	1,435
15 Jul 16	13.69640 +0.13	13.85	13.43	13.70	16,539
14 Jul 16	13.56920 +0.18	13.62	13.38	13.58	2,101
13 Jul 16	13.39020 -0.03	13.66	13.19	13.60	6,935
12 Jul 16	13.42320 +0.78	13.62	12.90	12.90	8,353
11 Jul 16	12.64580 -0.35	12.82	12.65	12.82	3,992
08 Jul 16	12.99910 +0.18	13.19	12.63	12.64	4,243
07 Jul 16	12.81540 +0.71	13.09	12.36	12.36	10,132
06 Jul 16	12.10870 -0.60	12.70	12.11	12.70	5,697
05 Jul 16	12.71170 +0.41	12.99	12.47	12.47	6,381
04 Jul 16	12.29710 +0.22	12.30	12.06	12.07	4,032
01 Jul 16	12.08040 -0.17	12.34	11.91	12.25	17,714
30 Jun 16	12.25000 +0.14	12.42	12.10	12.25	11,335
29 Jun 16	12.10870 -0.42	12.74	11.95	12.74	11,047
28 Jun 16	12.52800 -0.66	13.13	12.53	13.00	2,915
27 Jun 16	13.19230 -0.28	13.66	13.14	13.66	2,421
24 Jun 16	13.47030 -0.16	13.66	13.19	13.19	3,180
23 Jun 16	13.63520 -0.03	13.66	13.44	13.66	3,860
22 Jun 16	13.66350 +0.12	13.66	13.61	13.66	672
21 Jun 16	13.54570 -0.06	13.66	13.47	13.66	1,124
20 Jun 16	13.60690 -0.11	13.67	13.48	13.53	2,039
17 Jun 16	13.72000 +0.11	13.72	13.43	13.43	873
16 Jun 16	13.61160 +0.09	13.81	13.61	13.72	1,716
15 Jun 16	13.52210 +0.04	13.67	13.52	13.67	2,196
14 Jun 16	13.47970 -0.73	14.01	13.48	14.01	2,528
13 Jun 16	14.21470 -0.21	14.75	14.05	14.75	4,642
10 Jun 16	14.42200 -0.70	14.94	14.42	14.94	2,867
09 Jun 16	15.12400 +0.19	15.12	14.94	14.94	786
08 Jun 16	14.93560 -0.14	15.22	14.89	14.89	2,167
07 Jun 16	15.07690 +0.47	15.08	14.56	14.56	5,920
06 Jun 16	14.60580 -0.20	14.82	14.58	14.61	2,603
03 Jun 16	14.80840 -0.27	15.69	14.78	15.12	20,793
02 Jun 16	15.07690 +0.60	15.08	14.69	14.69	5,220
01 Jun 16	14.47860 -0.35	14.78	14.46	14.62	6,152
31 May 16	14.83190 +0.41	14.83	14.61	14.62	6,358
30 May 16	14.41730 -0.20	15.07	14.42	14.70	11,214
27 May 16	14.61520 -0.13	14.84	14.51	14.76	5,581
26 May 16	14.74710 +0.29	15.25	14.25	14.46	14,215
25 May 16	14.45970 +0.30	14.46	14.31	14.31	179
24 May 16	14.15820 +0.00	14.16	14.16	14.16	105
23 May 16	14.15820 +0.02	14.34	14.16	14.34	45
20 May 16	14.13460 -0.02	14.53	14.13	14.32	3,443
19 May 16	14.15350 -0.08	14.45	14.15	14.44	4,395
18 May 16	14.22890 +0.05	14.37	14.18	14.37	1,201
17 May 16	14.18170 +0.05	14.37	14.13	14.13	11,229
13 May 16	14.13460 +0.01	14.28	14.07	14.13	1,528
12 May 16	14.12520 +0.19	14.13	13.90	13.95	1,033
11 May 16	13.93200 -0.16	14.10	13.93	14.08	2,148
10 May 16	14.09220 +0.52	14.28	13.77	13.77	7,229
09 May 16	13.56920 -0.18	13.85	13.57	13.85	683
06 May 16	13.75300 +0.00	13.75	13.75	13.75	80
05 May 16	13.74830 +0.27	13.75	13.67	13.67	939
04 May 16	13.47970 +0.05	13.66	13.48	13.62	2,478
03 May 16	13.42790 +0.00	13.43	13.43	13.43	2,829
02 May 16	13.43260 -0.23	13.86	13.43	13.86	3,238
29 Apr 16	13.66350 -0.38	14.10	13.66	14.09	4,057
28 Apr 16	14.04040 +0.46	14.05	13.64	13.66	5,840
27 Apr 16	13.57870 -0.27	13.94	13.55	13.85	6,836
26 Apr 16	13.85190 -0.06	14.13	13.76	13.90	14,459
25 Apr 16	13.91320 +0.25	14.32	13.48	13.48	30,598
22 Apr 16	13.66350 +0.01	13.66	13.56	13.56	791
21 Apr 16	13.65400 +0.00	13.66	13.64	13.66	592
20 Apr 16	13.64930 -0.11	13.95	13.56	13.84	1,723
19 Apr 16	13.75770 -0.02	13.77	13.30	13.77	5,679
18 Apr 16	13.78130 -0.26	13.89	13.69	13.89	299
15 Apr 16	14.04040 -0.09	14.13	14.04	14.13	282
14 Apr 16	14.13460 +0.00	14.14	14.13	14.14	562
13 Apr 16	14.13460 -0.18	14.15	13.98	13.98	531
12 Apr 16	14.31370 -0.01	14.32	14.13	14.13	220
11 Apr 16	14.32310 +0.16	14.32	14.13	14.13	3,544
08 Apr 16	14.15820 +0.02	14.16	14.13	14.13	923
07 Apr 16	14.13460 +0.00	14.34	14.13	14.34	13,360
06 Apr 16	14.13460 +0.09	14.34	14.13	14.24	10,947
05 Apr 16	14.04040 +0.33	14.04	13.70	13.70	3,725
04 Apr 16	13.71530 -0.25	13.97	13.57	13.77	6,956
01 Apr 16	13.96970 -0.31	14.48	13.97	14.48	2,502
31 Mar 16	14.27600 +0.05	14.44	14.15	14.44	19,844
30 Mar 16	14.22890 +0.09	14.34	14.13	14.34	13,579
29 Mar 16	14.13460 -0.19	14.23	14.13	14.18	16,692
24 Mar 16	14.32310 +0.23	14.32	13.85	14.10	8,929
23 Mar 16	14.09690 -0.04	14.34	14.06	14.06	6,008
22 Mar 16	14.13460 +0.42	14.34	13.45	13.65	7,565
21 Mar 16	13.71060 +0.70	13.71	13.15	13.20	6,776
18 Mar 16	13.00860 -1.13	14.04	13.01	14.04	8,564
17 Mar 16	14.13460 -0.18	14.34	13.71	14.32	12,076
16 Mar 16	14.31840 -0.08	14.42	14.29	14.37	2,581
15 Mar 16	14.39380 +0.08	14.61	14.39	14.52	4,630
14 Mar 16	14.31840 +0.04	14.32	14.13	14.32	1,659
11 Mar 16	14.27600 -0.33	14.39	14.28	14.39	717
10 Mar 16	14.60110 -0.22	14.79	14.60	14.66	2,944
09 Mar 16	14.81780 -0.25	14.86	14.66	14.86	835
08 Mar 16	15.07220 +0.21	15.07	14.74	14.79	799
07 Mar 16	14.86490 +0.00	14.86	14.65	14.65	859
04 Mar 16	14.86020 +0.23	14.86	14.65	14.79	1,728
03 Mar 16	14.63400 -0.22	14.79	14.63	14.72	3,102
02 Mar 16	14.85080 +0.13	14.85	14.71	14.75	1,851
01 Mar 16	14.71890 +0.07	14.86	14.62	14.79	3,996
29 Feb 16	14.65290 +0.10	14.65	14.65	14.65	71
26 Feb 16	14.55390 +0.32	14.61	14.44	14.44	3,286
25 Feb 16	14.22890 +0.28	14.40	13.43	13.74	7,095
24 Feb 16	13.94620 -0.19	13.95	13.29	13.76	6,755
23 Feb 16	14.13460 -0.71	14.79	14.13	14.72	7,265
22 Feb 16	14.84140 +0.32	15.06	14.54	14.54	3,754
19 Feb 16	14.52570 -0.17	14.75	14.53	14.75	885
18 Feb 16	14.70000 -0.28	15.03	14.43	15.03	5,050
17 Feb 16	14.98270 -0.09	15.08	14.84	15.08	14,338
16 Feb 16	15.07690 -0.18	15.27	15.08	15.27	2,895
15 Feb 16	15.26070 +0.00	15.27	15.04	15.04	2,856
12 Feb 16	15.26540 -0.01	15.35	15.27	15.27	5,450
11 Feb 16	15.27480 -0.22	15.50	15.14	15.44	9,703
10 Feb 16	15.49630 -0.04	15.76	15.50	15.54	10,900
09 Feb 16	15.53870 -0.20	15.64	15.27	15.64	7,585
08 Feb 16	15.74130 -0.20	15.95	15.74	15.79	570
05 Feb 16	15.94390 +0.17	15.95	15.55	15.71	2,208
04 Feb 16	15.77420 -0.15	16.00	15.55	15.88	1,374
03 Feb 16	15.92030 -0.10	16.11	15.89	16.11	6,057
02 Feb 16	16.01920 -0.26	16.32	16.02	16.30	27,279
01 Feb 16	16.27840 -0.17	16.49	16.21	16.49	2,703
29 Jan 16	16.45270 +0.19	16.46	16.33	16.46	936
28 Jan 16	16.25950 -0.32	16.60	16.26	16.60	1,778
27 Jan 16	16.57520 +0.00	16.68	16.49	16.68	4,928
26 Jan 16	16.57520 -0.01	16.58	16.34	16.48	2,302
25 Jan 16	16.58460 +0.27	16.58	16.32	16.38	1,434
22 Jan 16	16.31140 +0.09	16.47	16.26	16.26	2,116
21 Jan 16	16.21710 -0.28	16.54	16.21	16.52	4,403
20 Jan 16	16.49510 -1.03	17.54	16.49	17.34	14,717
19 Jan 16	17.52690 +0.26	17.56	17.34	17.34	840
18 Jan 16	17.26780 -0.32	17.36	17.11	17.30	12,781
15 Jan 16	17.58820 +0.16	17.64	17.25	17.59	5,316
14 Jan 16	17.43270 +0.30	17.43	17.20	17.27	8,688
13 Jan 16	17.13590 -0.20	17.59	17.14	17.36	4,250
12 Jan 16	17.33850 +0.05	17.52	17.05	17.29	7,641
11 Jan 16	17.29140 +0.00	17.48	17.29	17.43	3,444
08 Jan 16	17.28660 +0.04	17.53	16.99	17.24	14,179
07 Jan 16	17.24420 -0.19	17.57	17.24	17.57	6,608
06 Jan 16	17.43270 +0.18	17.62	17.24	17.25	5,020
05 Jan 16	17.25370 +0.41	17.38	16.84	16.84	3,972
04 Jan 16	16.83900 +0.34	17.05	16.68	16.74	4,980
30 Dec 15	16.49980 +0.67	16.63	15.92	16.02	4,822
29 Dec 15	15.83080 +0.41	15.83	15.46	15.46	2,511
28 Dec 15	15.41620 +0.33	15.42	15.12	15.12	2,162
23 Dec 15	15.08160 +0.00	15.29	15.08	15.08	5,893
22 Dec 15	15.07690 -0.16	15.19	14.94	15.08	12,126
21 Dec 15	15.23710 +0.20	15.27	15.08	15.08	14,385
18 Dec 15	15.03450 -0.04	15.17	14.98	15.17	8,413
17 Dec 15	15.07690 -0.21	15.30	14.79	15.08	16,884
16 Dec 15	15.28420 +0.21	15.28	14.97	15.09	2,698
15 Dec 15	15.07690 -0.25	15.46	14.84	15.46	16,524
14 Dec 15	15.32190 -0.13	15.68	15.31	15.62	6,720
11 Dec 15	15.45390 +0.05	15.55	15.32	15.36	15,870
10 Dec 15	15.40670 -0.06	15.56	15.10	15.50	11,858
09 Dec 15	15.46800 -0.26	15.72	15.44	15.66	7,022
08 Dec 15	15.72710 -0.43	16.36	15.37	16.18	12,316
07 Dec 15	16.16060 -0.10	16.51	16.14	16.46	6,946
04 Dec 15	16.26420 -0.08	16.44	16.12	16.31	4,564
03 Dec 15	16.33960 -0.06	16.50	16.21	16.40	3,629
02 Dec 15	16.39620 -0.14	16.59	16.18	16.58	5,233
01 Dec 15	16.53750 -0.05	16.59	16.42	16.58	4,070
30 Nov 15	16.58460 -0.09	16.77	16.35	16.77	11,508
27 Nov 15	16.67890 +0.01	16.77	16.46	16.72	4,239
26 Nov 15	16.66470 +0.08	16.76	16.58	16.58	16,762
25 Nov 15	16.58460 +0.00	16.76	16.44	16.59	2,298
24 Nov 15	16.58460 -0.06	16.83	16.44	16.83	7,022
23 Nov 15	16.64120 +0.01	16.94	16.63	16.64	4,120
20 Nov 15	16.63170 -0.26	16.97	16.54	16.97	2,755
19 Nov 15	16.89560 -0.07	17.15	16.58	16.96	25,329
18 Nov 15	16.96150 +0.43	16.97	16.49	16.49	26,809
17 Nov 15	16.52810 +0.13	16.62	16.45	16.58	1,680
16 Nov 15	16.39620 +0.00	16.67	16.40	16.44	5,022
13 Nov 15	16.39620 -0.02	16.74	16.31	16.50	6,181
12 Nov 15	16.41500 -0.17	16.81	16.42	16.59	14,900
11 Nov 15	16.58460 +0.02	16.95	16.54	16.62	10,297
10 Nov 15	16.56580 +0.08	16.73	16.42	16.73	8,496
09 Nov 15	16.49040 -0.05	16.73	16.49	16.50	11,497
06 Nov 15	16.53750 -0.14	16.74	16.40	16.68	13,918
05 Nov 15	16.67890 +0.00	16.84	16.57	16.84	1,974
04 Nov 15	16.67890 -0.05	16.96	16.58	16.77	2,607
03 Nov 15	16.72600 -0.14	16.93	16.58	16.93	7,324
02 Nov 15	16.86730 +0.05	16.96	16.73	16.76	8,002
30 Oct 15	16.82020 +0.15	17.21	16.68	16.68	20,855
29 Oct 15	16.67410 -0.14	16.68	16.45	16.68	11,531
28 Oct 15	16.81080 +0.08	16.82	16.58	16.61	5,602
27 Oct 15	16.72600 +0.01	16.73	16.61	16.73	1,375
26 Oct 15	16.71650 +0.16	16.72	16.42	16.42	899
23 Oct 15	16.56110 +0.07	16.56	16.44	16.49	6,512
22 Oct 15	16.49510 +0.01	16.92	16.25	16.30	15,474
21 Oct 15	16.48100 -0.22	16.69	16.25	16.69	10,140
20 Oct 15	16.69770 -0.03	16.97	16.60	16.97	5,034
19 Oct 15	16.72600 -0.22	17.05	16.72	16.97	6,584
16 Oct 15	16.94270 -0.01	17.20	16.94	17.20	6,444
15 Oct 15	16.95680 -0.24	17.10	16.92	17.06	10,789
14 Oct 15	17.19710 +0.19	17.20	17.03	17.06	6,190
13 Oct 15	17.00870 +0.00	17.18	16.99	17.06	3,425
12 Oct 15	17.00390 +0.01	17.29	16.96	17.23	15,757
09 Oct 15	16.98980 +0.08	17.15	16.91	16.95	12,606
08 Oct 15	16.90970 -0.48	17.25	16.58	16.96	62,683
07 Oct 15	17.38560 -0.05	17.48	17.26	17.43	34,955
06 Oct 15	17.43270 -0.18	17.89	17.43	17.61	18,345
05 Oct 15	17.61170 -0.25	18.00	17.33	18.00	8,462
02 Oct 15	17.85670 -0.38	18.28	17.39	18.28	6,037
01 Oct 15	18.23370 -0.14	18.56	18.23	18.37	4,997
30 Sep 15	18.37500 +0.89	18.44	17.25	17.48	6,663
29 Sep 15	17.48450 -0.04	17.68	17.48	17.68	86
28 Sep 15	17.52220 -0.10	17.52	17.15	17.15	128
25 Sep 15	17.62120 +0.19	17.66	17.13	17.43	861
24 Sep 15	17.43270 -0.18	18.12	17.42	17.62	3,970
23 Sep 15	17.61640 +0.05	17.63	17.50	17.63	609
22 Sep 15	17.56460 -0.33	17.90	17.49	17.90	692
21 Sep 15	17.89440 -0.01	17.90	17.72	17.90	2,580
18 Sep 15	17.90390 +0.64	18.11	17.48	17.73	2,304
17 Sep 15	17.26310 +0.10	17.43	17.11	17.11	15,880
16 Sep 15	17.15940 -0.20	17.36	17.11	17.36	3,663
15 Sep 15	17.35730 +0.02	17.57	17.23	17.57	4,304
14 Sep 15	17.33850 -0.24	17.53	17.25	17.33	2,602
11 Sep 15	17.57400 -0.16	17.73	17.43	17.67	2,301
10 Sep 15	17.73420 -0.55	18.32	17.62	18.09	2,242
09 Sep 15	18.28080 -0.09	18.56	17.62	18.56	8,271
08 Sep 15	18.37500 -0.18	18.56	18.16	18.56	1,896
07 Sep 15	18.55400 +0.13	18.73	18.51	18.63	1,202
04 Sep 15	18.42210 +0.05	18.55	18.38	18.52	681
03 Sep 15	18.37500 -0.58	19.05	17.98	19.05	4,274
02 Sep 15	18.95920 +0.59	18.96	18.01	18.01	1,702
01 Sep 15	18.37030 -0.38	18.56	17.78	18.56	902
31 Aug 15	18.75190 +0.18	18.75	18.19	18.19	317
28 Aug 15	18.57290 -0.16	19.11	18.54	18.85	8,374
27 Aug 15	18.72840 +1.16	18.73	17.89	17.89	3,500
26 Aug 15	17.56460 +0.08	17.73	17.31	17.73	4,486
25 Aug 15	17.47980 +1.51	17.72	16.03	16.03	11,248
24 Aug 15	15.97210 -1.46	16.49	14.99	16.02	19,618
21 Aug 15	17.43270 -1.04	18.35	17.08	18.14	14,869
20 Aug 15	18.46920 -0.84	19.19	18.13	19.19	8,226
19 Aug 15	19.31260 -0.29	19.88	19.31	19.51	3,127
18 Aug 15	19.60000 -0.18	19.68	19.46	19.68	2,717
17 Aug 15	19.78380 +0.37	20.07	19.65	19.69	1,512
14 Aug 15	19.41150 +0.60	19.77	18.19	18.42	2,392
13 Aug 15	18.80850 +0.70	18.81	18.09	18.38	4,653
12 Aug 15	18.10640 -1.31	19.21	18.05	19.21	10,799
11 Aug 15	19.41150 -0.57	20.12	19.08	20.12	12,703
10 Aug 15	19.97690 +0.19	20.02	19.79	20.02	1,339
07 Aug 15	19.78850 -0.02	19.98	19.69	19.98	4,299
06 Aug 15	19.80730 -0.12	20.31	19.80	20.31	2,706
05 Aug 15	19.92980 -0.37	20.72	19.79	20.59	9,451
04 Aug 15	20.29730 +0.27	20.52	19.96	20.32	8,484
03 Aug 15	20.02880 +0.66	20.74	19.79	20.17	14,229
31 Jul 15	19.36910 -0.25	19.79	19.37	19.65	2,884
30 Jul 15	19.62360 +0.02	19.88	19.34	19.60	8,036
29 Jul 15	19.60000 +0.61	19.84	19.23	19.27	8,803
28 Jul 15	18.98750 -0.09	19.41	18.98	19.19	4,979
27 Jul 15	19.07700 +0.09	19.89	19.03	19.43	13,020
24 Jul 15	18.98750 +0.24	19.15	18.86	19.15	3,317
23 Jul 15	18.74250 +0.00	19.19	18.74	18.99	6,512
22 Jul 15	18.74250 +0.32	19.03	18.52	18.79	15,513
21 Jul 15	18.42210 +0.86	18.85	17.53	17.53	12,054
20 Jul 15	17.55990 +0.20	17.62	17.34	17.34	4,831
17 Jul 15	17.35730 +0.16	17.62	17.15	17.38	6,376
16 Jul 15	17.19710 +0.08	17.43	17.14	17.14	4,088
15 Jul 15	17.11700 +0.00	17.17	17.09	17.10	4,574
14 Jul 15	17.12170 +0.25	17.12	16.87	17.06	8,166
13 Jul 15	16.86730 +0.10	16.96	16.80	16.82	27,746
10 Jul 15	16.76840 -83.21	16.78	16.25	16.54	12,520
09 Jul 15	99.97850 +2.45	104.60	97.81	98.24	51,124
08 Jul 15	97.52850 -0.94	98.47	97.53	97.86	2,623
07 Jul 15	98.47080 -0.47	98.94	97.48	98.47	7,354
06 Jul 15	98.94190 +0.47	98.94	97.06	98.33	7,170
03 Jul 15	98.47080 +0.00	98.47	98.47	98.47	4,107
02 Jul 15	98.47080 +1.41	98.47	97.06	97.95	3,387
01 Jul 15	97.05730 +0.00	97.53	96.11	97.06	25,686
30 Jun 15	97.05730 +1.88	97.86	96.07	96.11	33,753
29 Jun 15	95.17270 -1.88	98.00	94.13	96.07	6,151
26 Jun 15	97.05730 -0.42	99.65	95.31	96.49	19,707
25 Jun 15	97.48140 +2.26	98.28	96.02	96.02	1,891
24 Jun 15	95.21980 -0.80	97.25	95.22	96.02	2,751
23 Jun 15	96.02080 +1.79	98.80	95.31	95.60	6,043
22 Jun 15	94.23040 +0.96	94.61	93.79	93.96	13,346
19 Jun 15	93.26930 +1.16	93.29	91.94	91.94	5,158
18 Jun 15	92.11020 -1.18	92.36	92.11	92.36	4,514
17 Jun 15	93.28810 +2.79	93.45	91.80	91.82	3,413
16 Jun 15	90.49890 -3.28	94.14	85.94	92.44	29,430
15 Jun 15	93.77810 -1.87	94.47	93.78	94.47	4,171
12 Jun 15	95.64390 +0.00	95.64	95.64	95.64	8,914
11 Jun 15	95.64390 +0.94	96.11	95.50	96.11	19,452
10 Jun 15	94.70160 +0.00	96.11	94.61	96.11	16,733
09 Jun 15	94.70160 -1.41	96.11	94.22	96.11	31,830
08 Jun 15	96.11500 +0.47	97.01	96.07	97.01	2,120
05 Jun 15	95.64390 -1.41	96.16	94.80	96.16	8,940
04 Jun 15	97.05730 +0.00	97.06	97.06	97.06	9,583
03 Jun 15	97.05730 +0.94	97.06	96.96	97.06	9,398
02 Jun 15	96.11500 -1.88	98.00	96.07	98.00	16,447
01 Jun 15	97.99960 +0.00	98.00	96.54	98.00	13,754
29 May 15	97.99960 +0.94	98.00	97.06	97.06	4,425
28 May 15	97.05730 -0.94	97.06	96.63	96.63	1,038
27 May 15	97.99960 +2.83	98.00	96.11	96.11	4,425
26 May 15	95.17270 -1.70	96.11	93.80	93.80	7,322
22 May 15	96.86890 +0.75	96.87	94.56	95.64	5,616
21 May 15	96.11500 +0.90	96.11	96.11	96.11	3,674
20 May 15	95.21980 +1.93	95.22	93.29	93.37	8,450
19 May 15	93.28810 +0.93	93.76	92.45	93.66	10,385
18 May 15	92.35520 +0.06	92.68	92.35	92.68	3,629
15 May 15	92.29870 -0.52	92.82	91.45	91.46	8,545
14 May 15	92.81700 +0.47	92.82	92.53	92.53	38
13 May 15	92.34580 -0.46	92.35	92.34	92.34	382
12 May 15	92.80750 +0.00	92.81	92.81	92.81	51
08 May 15	92.80750 +1.22	92.81	91.59	91.59	236
07 May 15	91.59200 -0.79	91.59	91.04	91.04	605
06 May 15	92.38350 -0.90	92.82	90.66	92.81	2,101
05 May 15	93.28810 +0.00	93.29	91.31	93.29	127
04 May 15	93.28810 +0.94	93.67	92.40	93.67	891
30 Apr 15	92.34580 +1.18	92.35	90.00	92.34	891
29 Apr 15	91.16790 -2.12	93.29	91.17	91.40	955
28 Apr 15	93.28810 +3.30	93.29	90.46	90.47	7,214
27 Apr 15	89.99010 +0.47	89.99	87.64	88.21	4,088
24 Apr 15	89.51890 -0.42	90.21	89.51	90.21	1,840
23 Apr 15	89.94290 +1.84	89.94	89.94	89.94	64
22 Apr 15	88.10540 -1.41	89.53	88.11	89.53	2,719
21 Apr 15	89.51890 +0.24	90.59	89.09	89.09	2,923
20 Apr 15	89.28330 +0.28	90.31	88.77	88.83	5,450
17 Apr 15	89.00060 +0.24	90.46	88.11	90.46	19,427
16 Apr 15	88.76510 -5.32	93.99	88.61	91.50	22,865
15 Apr 15	94.08910 +1.23	96.07	91.40	93.83	9,647
14 Apr 15	92.86410 +2.18	93.46	91.17	91.40	3,031
13 Apr 15	90.68740 +3.51	92.54	88.45	89.21	12,136
10 Apr 15	87.17260 -0.93	89.52	87.17	89.20	3,712
09 Apr 15	88.10540 +5.98	88.11	83.31	83.33	11,385
08 Apr 15	82.12180 +0.61	82.71	81.99	82.71	3,566
07 Apr 15	81.50930 +0.47	82.51	81.51	82.22	630
02 Apr 15	81.03820 +0.19	81.04	81.04	81.04	229
01 Apr 15	80.84970 -0.18	81.03	80.57	81.03	1,605
31 Mar 15	81.02870 -1.05	81.52	80.57	81.52	1,267
30 Mar 15	82.07470 -0.83	83.85	81.50	81.70	3,025
27 Mar 15	82.90390 -1.22	83.85	82.90	82.90	630
26 Mar 15	84.12890 +1.21	84.13	82.92	83.96	1,152
25 Mar 15	82.92280 +5.65	82.93	78.40	78.40	5,298
24 Mar 15	77.26890 +1.88	77.27	76.48	76.48	2,133
23 Mar 15	75.38430 +0.00	75.41	75.38	75.41	2,451
20 Mar 15	75.38430 +0.00	75.39	75.37	75.37	5,521
19 Mar 15	75.38430 +0.02	76.46	75.37	76.46	12,754
18 Mar 15	75.36550 -0.29	75.37	75.37	75.37	76
17 Mar 15	75.65760 +0.27	76.09	75.38	75.39	11,308
16 Mar 15	75.38430 +0.47	76.02	73.52	75.14	10,538
13 Mar 15	74.91320 -0.23	75.10	74.91	75.09	3,356
12 Mar 15	75.13930 +0.18	75.14	75.14	75.14	637
11 Mar 15	74.96030 +1.64	75.25	73.42	75.00	2,292
10 Mar 15	73.32070 +2.65	73.89	70.95	70.95	7,189
09 Mar 15	70.67280 +2.79	70.67	68.55	69.54	8,252
06 Mar 15	67.88360 +0.98	67.88	66.43	66.90	5,336
05 Mar 15	66.90360 +0.75	66.90	65.97	66.01	4,177
03 Mar 15	66.14980 +0.19	66.15	65.96	65.96	4,610
02 Mar 15	65.96130 +0.00	65.96	65.50	65.50	3,750
27 Feb 15	65.96130 +0.00	65.96	65.92	65.96	9,608
26 Feb 15	65.96130 +0.16	66.01	65.95	65.96	10,334
25 Feb 15	65.80110 +0.78	65.96	63.09	65.96	12,009
24 Feb 15	65.01900 -0.70	65.02	65.02	65.02	318
23 Feb 15	65.71630 -0.29	65.96	65.02	65.73	777
20 Feb 15	66.00840 +0.05	66.01	65.16	65.16	1,044
18 Feb 15	65.96130 -0.19	66.43	65.18	66.24	4,585
17 Feb 15	66.14980 +0.19	66.15	66.15	66.15	32
16 Feb 15	65.96130 +0.47	65.96	65.96	65.96	32
13 Feb 15	65.49010 +0.00	65.96	65.48	65.96	2,006
12 Feb 15	65.49010 -0.93	66.03	65.49	65.96	3,082
11 Feb 15	66.42300 +0.93	67.46	65.54	66.36	4,540
10 Feb 15	65.49010 -0.24	65.49	65.49	65.49	83
09 Feb 15	65.72570 -0.71	65.94	65.46	65.94	2,859
06 Feb 15	66.43240 +0.00	66.43	64.63	66.43	1,598
05 Feb 15	66.43240 -0.70	67.85	66.43	67.85	4,005
04 Feb 15	67.12980 -1.00	68.13	67.13	68.13	541
03 Feb 15	68.12860 +0.33	68.21	67.80	67.80	605
02 Feb 15	67.79880 +0.43	67.85	66.90	67.80	3,107
30 Jan 15	67.36530 -0.01	67.85	65.02	67.85	5,310
29 Jan 15	67.37480 -1.32	67.37	67.37	67.37	102
28 Jan 15	68.69400 +1.38	68.69	68.31	68.31	961
27 Jan 15	67.31820 -1.00	68.79	67.32	68.32	7,106
26 Jan 15	68.31710 -0.19	68.32	66.90	67.37	1,643
23 Jan 15	68.50550 +0.00	68.51	68.51	68.51	1,210
22 Jan 15	68.50550 +1.60	68.51	67.88	67.88	923
21 Jan 15	66.90360 -0.94	66.90	66.90	66.90	121
20 Jan 15	67.84590 -0.47	68.32	67.85	68.32	745
19 Jan 15	68.31710 +1.19	68.32	67.85	68.11	1,700
16 Jan 15	67.12980 +0.97	67.13	66.15	66.15	312
15 Jan 15	66.15920 -1.69	67.85	66.16	66.44	5,298
14 Jan 15	67.84590 -0.85	67.85	67.31	67.69	2,541
13 Jan 15	68.69400 -0.09	68.79	67.78	68.79	1,726
12 Jan 15	68.78820 +2.83	68.79	66.93	66.93	13,155
09 Jan 15	65.96130 +0.94	65.96	63.43	65.95	2,280
08 Jan 15	65.01900 +0.00	65.02	64.52	64.52	280
06 Jan 15	65.01900 -2.83	66.85	65.02	66.85	3,871
05 Jan 15	67.84590 +0.19	67.85	65.87	66.67	1,350
02 Jan 15	67.65740 +0.88	67.66	66.78	66.78	770
30 Dec 14	66.78110 +3.65	66.78	62.21	63.42	5,145
29 Dec 14	63.13440 +0.53	63.25	61.69	63.25	1,681
23 Dec 14	62.60670 +0.89	62.61	60.31	61.71	21,547
22 Dec 14	61.72090 -1.88	64.79	61.72	64.54	6,533
19 Dec 14	63.60550 +1.88	63.61	61.25	61.25	8,080
18 Dec 14	61.72090 -0.47	61.72	58.97	60.30	14,651
17 Dec 14	62.19210 -2.91	63.94	52.78	63.94	17,517
16 Dec 14	65.10380 -0.85	65.11	64.36	65.11	1,114
15 Dec 14	65.95190 +0.03	65.95	65.02	65.05	1,554
12 Dec 14	65.92360 -0.08	65.96	65.16	65.96	293
11 Dec 14	66.00840 -1.84	66.90	66.01	66.77	5,915
10 Dec 14	67.84590 -1.40	67.85	67.80	67.85	891
09 Dec 14	69.24990 -0.76	69.25	67.28	67.85	7,736
08 Dec 14	70.01320 +1.23	70.06	67.85	69.90	4,120
05 Dec 14	68.77880 +0.00	68.78	67.85	67.85	38
04 Dec 14	68.77880 -0.01	68.78	67.66	67.67	872
03 Dec 14	68.78820 -0.94	69.91	67.75	69.91	809
02 Dec 14	69.73050 +0.00	69.73	69.73	69.73	401
01 Dec 14	69.73050 +0.47	69.73	69.72	69.72	637
28 Nov 14	69.25940 +0.00	69.26	68.24	69.26	707
27 Nov 14	69.25940 +0.94	69.26	68.79	68.79	4,597
26 Nov 14	68.31710 -0.57	69.73	68.32	69.54	1,859
25 Nov 14	68.88240 +1.04	68.98	68.02	68.02	5,750
21 Nov 14	67.84590 -1.41	67.85	67.85	67.85	35,702
20 Nov 14	69.25940 -1.41	69.64	67.61	69.64	3,604
19 Nov 14	70.67280 +0.00	70.67	70.67	70.67	51
18 Nov 14	70.67280 -1.46	70.67	69.45	69.74	11,455
17 Nov 14	72.13340 -0.14	72.37	71.81	72.34	4,623
13 Nov 14	72.27470 +0.93	72.27	69.73	71.85	427
12 Nov 14	71.34190 +1.62	71.34	69.74	69.89	363
11 Nov 14	69.72110 +1.40	69.72	65.55	66.90	22,108
10 Nov 14	68.31710 +0.57	68.32	66.90	66.90	27,571
07 Nov 14	67.75170 -0.09	67.75	65.97	67.75	1,095
06 Nov 14	67.84590 -0.81	68.64	65.02	67.85	40,904
05 Nov 14	68.65630 +2.70	68.66	65.94	68.66	1,356
04 Nov 14	65.95190 -3.21	68.40	65.94	68.15	3,018
03 Nov 14	69.16510 -1.04	70.19	69.17	70.19	3,190
31 Oct 14	70.20170 +0.00	70.20	70.20	70.20	64
29 Oct 14	70.20170 +0.20	71.17	70.20	70.51	860
28 Oct 14	70.00380 +1.00	70.00	70.00	70.00	108
27 Oct 14	69.00490 -0.92	69.01	69.00	69.01	637
24 Oct 14	69.92840 +1.14	69.93	68.79	68.79	751
23 Oct 14	68.78820 +0.01	68.79	68.79	68.79	172
22 Oct 14	68.77880 -0.01	68.78	67.60	67.60	1,369
21 Oct 14	68.78820 +1.37	68.79	68.68	68.74	12,556
20 Oct 14	67.42190 -0.41	67.42	66.84	66.85	369
17 Oct 14	67.83650 -0.01	69.30	65.97	66.82	2,394
16 Oct 14	67.84590 -1.86	67.85	67.85	67.85	637
14 Oct 14	69.70220 -0.02	69.71	68.78	69.71	388
13 Oct 14	69.72110 -0.57	69.72	69.72	69.72	64
10 Oct 14	70.28650 -1.33	71.14	68.32	71.14	4,763
07 Oct 14	71.61510 +0.00	71.98	71.62	71.98	1,140
06 Oct 14	71.61510 +0.71	71.62	71.61	71.61	637
02 Oct 14	70.90840 -0.74	73.02	70.91	73.02	2,642
01 Oct 14	71.65280 -2.14	73.50	71.43	73.50	3,954
30 Sep 14	73.79180 +0.76	73.79	71.78	73.03	2,451
29 Sep 14	73.02860 -2.35	74.24	71.71	74.24	6,648
26 Sep 14	75.37490 +2.81	75.37	72.57	72.57	4,756
25 Sep 14	72.56680 +0.21	72.57	72.56	72.56	2,572
24 Sep 14	72.35950 +0.70	72.36	72.36	72.36	45
23 Sep 14	71.66220 +0.81	71.66	71.66	71.66	64
22 Sep 14	70.85190 +1.13	70.85	70.20	70.20	1,777
17 Sep 14	69.72110 +0.60	69.72	69.72	69.72	357
16 Sep 14	69.11800 -0.07	69.13	69.12	69.13	1,630
15 Sep 14	69.18400 -0.55	69.19	69.18	69.19	637
12 Sep 14	69.73050 +0.46	70.20	69.18	69.18	809
11 Sep 14	69.26880 -0.25	69.72	69.27	69.51	713
10 Sep 14	69.51380 -0.01	69.51	69.51	69.51	318
09 Sep 14	69.52320 -0.03	69.52	69.52	69.52	395
08 Sep 14	69.55150 -0.01	70.19	69.55	70.19	1,133
05 Sep 14	69.56090 -0.19	71.61	69.55	69.74	3,699
04 Sep 14	69.74940 -2.62	72.92	69.75	72.92	3,095
03 Sep 14	72.36900 -0.19	72.38	72.37	72.38	1,636
02 Sep 14	72.55740 +2.83	72.96	71.53	72.95	3,674
01 Sep 14	69.73050 -1.88	69.74	69.73	69.73	1,242
29 Aug 14	71.61510 +0.00	71.62	69.73	69.73	121
28 Aug 14	71.61510 +4.24	71.62	69.26	69.26	3,050
27 Aug 14	67.37480 +3.30	67.37	61.93	64.31	2,592
26 Aug 14	64.07670 +0.01	64.21	64.07	64.21	3,311
25 Aug 14	64.06730 -2.83	67.04	63.86	67.04	1,407
22 Aug 14	66.89420 -6.31	73.50	65.96	73.49	11,455
21 Aug 14	73.20760 +1.60	73.21	73.21	73.21	32
20 Aug 14	71.60570 -0.57	72.19	71.61	72.19	662
19 Aug 14	72.18050 +0.33	72.18	71.80	71.80	1,585
18 Aug 14	71.85070 -2.59	73.03	71.84	73.03	516
13 Aug 14	74.44200 -0.94	74.44	74.44	74.44	6
12 Aug 14	75.38430 +2.83	75.38	74.44	74.44	255
11 Aug 14	72.55740 -0.94	74.44	72.56	74.44	140
08 Aug 14	73.49970 -1.88	75.38	72.65	75.38	981
07 Aug 14	75.38430 +0.00	76.28	74.91	76.28	287
06 Aug 14	75.38430 +0.94	78.68	75.38	76.33	9,105
04 Aug 14	74.44200 +0.00	74.44	72.72	72.72	127
01 Aug 14	74.44200 -1.88	74.44	74.44	74.44	127
31 Jul 14	76.32660 +0.94	76.33	76.33	76.33	25
30 Jul 14	75.38430 +0.94	75.38	75.38	75.38	32
29 Jul 14	74.44200 -2.83	74.44	73.69	73.70	172
28 Jul 14	77.26890 +1.88	77.27	77.27	77.27	318
25 Jul 14	75.38430 -1.79	76.32	72.52	72.52	7,240
23 Jul 14	77.17470 -0.57	77.27	73.51	75.39	1,598
17 Jul 14	77.74010 -0.85	77.74	75.40	75.40	255
16 Jul 14	78.58820 -0.09	78.59	78.59	78.59	32
15 Jul 14	78.68240 +3.30	78.68	78.68	78.68	32
14 Jul 14	75.38430 -3.68	75.38	75.38	75.38	6
11 Jul 14	79.05930 +1.32	79.06	79.06	79.06	6
10 Jul 14	77.74010 -1.41	77.74	77.74	77.74	1,273
09 Jul 14	79.15360 +0.00	79.15	79.15	79.15	64
07 Jul 14	79.15360 -0.93	79.15	79.15	79.15	350
04 Jul 14	80.08640 +0.00	80.09	80.09	80.09	45
03 Jul 14	80.08640 -0.01	80.09	80.09	80.09	229
02 Jul 14	80.09590 +0.47	81.04	79.40	79.62	12,983
01 Jul 14	79.62470 +0.47	79.62	79.62	79.62	318
30 Jun 14	79.15360 +3.20	81.04	78.16	78.16	10,220
27 Jun 14	75.94970 +0.00	75.95	75.95	75.95	8,914
26 Jun 14	75.94970 +0.00	75.95	75.95	75.95	19
24 Jun 14	75.94970 -4.15	76.33	75.95	76.33	1,318
18 Jun 14	80.09590 +0.00	80.10	80.10	80.10	127
13 Jun 14	80.09590 +1.88	80.10	78.21	78.21	5,992
11 Jun 14	78.21130 +0.00	78.21	78.21	78.21	955
10 Jun 14	78.21130 +0.00	78.21	75.95	78.21	898
09 Jun 14	78.21130 +0.00	78.21	78.21	78.21	968
06 Jun 14	78.21130 -1.23	78.21	78.21	78.21	1,687
05 Jun 14	79.44570 +0.09	79.45	79.45	79.45	19
04 Jun 14	79.35800 +1.15	79.36	74.91	74.91	159
03 Jun 14	78.21130 -0.94	78.21	78.21	78.21	64
30 May 14	79.15360 +0.00	79.15	75.38	75.38	3,840
28 May 14	79.15360 -0.33	79.48	71.62	79.48	5,731
27 May 14	79.48340 -3.72	79.48	75.38	79.48	4,979
26 May 14	83.20550 +2.17	83.21	81.04	81.04	1,579
23 May 14	81.03820 +0.60	81.04	80.80	80.80	64
22 May 14	80.43510 +0.34	80.44	80.44	80.44	32
21 May 14	80.09590 +0.45	80.10	80.10	80.10	32
20 May 14	79.64360 +3.85	79.64	78.97	78.97	1,127
14 May 14	75.79270 +0.00	75.79	70.85	72.97	5,735
13 May 14	75.79270 -4.24	78.15	75.79	78.15	1,370
12 May 14	80.02950 -9.18	89.21	80.03	89.21	9,259
09 May 14	89.20940 +0.00	89.44	87.09	89.44	930
08 May 14	89.20940 -0.61	91.33	89.21	89.44	191
06 May 14	89.82140 -1.51	90.76	89.73	90.76	637
05 May 14	91.32780 +0.35	91.33	86.32	86.32	191
02 May 14	90.97950 -2.14	91.56	90.39	90.39	2,199
30 Apr 14	93.11670 +1.79	93.12	91.80	91.80	5,328
29 Apr 14	91.32780 +0.75	92.27	90.57	91.52	1,211
28 Apr 14	90.57460 +1.13	90.57	90.39	90.39	70
25 Apr 14	89.44480 -2.82	93.21	89.44	93.21	427
24 Apr 14	92.26940 -0.94	93.21	92.27	93.21	255
22 Apr 14	93.21090 +2.82	95.09	93.21	95.09	860
15 Apr 14	90.38630 +9.42	90.39	82.85	82.85	1,275
14 Apr 14	80.97110 -3.77	91.80	80.97	84.74	10,744
11 Apr 14	84.73720 -4.71	89.44	84.74	84.74	300
10 Apr 14	89.44480 -7.07	95.09	89.44	95.09	682
07 Apr 14	96.51560 -5.17	99.80	95.10	97.46	2,154
03 Apr 14	101.68460 +2.82	102.63	101.21	101.21	1,759
31 Mar 14	98.86000 +0.94	112.98	98.86	104.98	841
27 Mar 14	97.91850 +0.94	97.92	97.92	97.92	89
26 Mar 14	96.97700 +21.66	96.98	82.85	82.85	637
21 Mar 14	75.32190 +0.00	75.32	75.32	75.32	4,454
20 Mar 14	75.32190 -22.60	90.86	74.85	90.86	644
19 Mar 14	97.91850 +13.65	97.92	96.04	96.04	89
13 Mar 14	84.26640 +13.65	84.27	75.32	75.32	191
12 Mar 14	70.61430 +0.94	75.32	70.61	75.32	64
11 Mar 14	69.67280 -0.94	70.61	56.49	70.61	370
10 Mar 14	70.61430 -11.31	75.32	70.61	75.32	13
19 Feb 14	81.92200 +1.89	81.92	81.91	81.91	1,071
03 Feb 14	80.02950 -2.82	82.85	80.03	82.85	446
31 Jan 14	82.85410 +15.77	82.85	79.09	79.09	848
30 Jan 14	67.08360 +34.13	82.85	67.08	82.85	669
11 Sep 13	32.95330 +5.18	32.95	32.95	32.95	1,529
07 Aug 13	27.77500 +6.59	28.25	27.77	28.25	1,402
26 Apr 13	21.18430 +0.00	21.18	21.18	21.18	701
28 Jan 13	21.18430 -4.71	21.18	21.18	21.18	574
29 Oct 12	25.89190 +9.77	25.89	19.77	19.77	127
30 Jul 12	16.12360 +0.08	16.12	16.12	16.12	1,275
09 May 12	16.04360 +0.09	16.05	16.01	16.01	5,659
30 Apr 12	15.95410 +0.21	15.95	15.75	15.75	7,647
23 Apr 12	15.74700 -0.11	15.75	15.75	15.75	229
18 Apr 12	15.85530 +0.00	15.86	15.86	15.86	11,152
17 Apr 12	15.85530 -0.01	15.86	15.75	15.75	1,593
13 Apr 12	15.86470 -0.14	15.86	15.86	15.86	1,083
04 Apr 12	16.00590 +0.00	16.01	16.01	16.01	956
27 Mar 12	16.00590 -1.05	16.01	16.01	16.01	382
23 Mar 12	17.06040 -0.83	17.06	17.06	17.06	3,441
20 Mar 12	17.88900 +0.47	17.89	17.89	17.89	2,677
19 Mar 12	17.42290 +1.88	17.42	17.42	17.42	3,186
16 Mar 12	15.53990 +1.42	15.54	14.12	14.12	2,422
15 Mar 12	14.12290 +0.00	14.12	13.18	13.18	3,951
21 Feb 12	14.12290 +0.00	14.12	10.71	10.71	637
20 Feb 12	14.12290 +6.12	14.12	14.12	14.12	1,402
14 Feb 12	8.00300 -1.18	8.00	8.00	8.00	2,549
13 Feb 12	9.17990 -5.88	15.06	9.18	15.06	3,569
10 Feb 12	15.06440 +0.14	15.06	15.06	15.06	382
07 Feb 12	14.92320 +0.80	14.92	12.71	12.71	2,141
06 Feb 12	14.12290 -11.77	14.12	14.12	14.12	510
29 Dec 11	25.89180 +0.00	25.89	24.48	24.48	127
21 Dec 11	25.89180 -2.35	25.89	24.53	24.53	2,422
05 Dec 11	28.24560 +4.24	28.25	16.48	16.48	2,549
21 Nov 11	24.00900 -26.36	24.01	24.01	24.01	1,275
24 Oct 11	50.37180 +3.52	50.37	46.13	46.13	127
19 Oct 11	46.85040 +2.13	46.85	42.59	42.59	280
29 Sep 11	44.72220 -2.35	47.08	44.72	47.08	2,702
28 Sep 11	47.07600 +1.88	47.08	44.72	44.72	637
21 Sep 11	45.19320 -1.67	45.19	44.72	44.72	4,078
14 Sep 11	46.86420 +2.14	46.86	42.60	42.60	51
06 Sep 11	44.72220 +0.09	44.72	42.51	42.51	1,657
05 Sep 11	44.62800 +1.65	44.63	41.43	41.43	14,147
25 Aug 11	42.98040 +9.09	42.98	39.07	39.07	153
15 Jul 11	33.89460 +9.24	33.89	33.89	33.89	510
06 Jul 11	24.65880 +3.00	24.66	23.54	23.54	510
16 Feb 11	21.65520 +0.00	21.66	21.66	21.66	102