FUNDMANAGER.co.uk

SAF-Holland SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	22.20000 +0.25	22.50	21.70	21.80	50,558
19 Oct 26	21.95000 -0.30	22.25	21.85	22.20	43,697
16 Oct 26	22.25000 +0.35	22.65	21.85	21.85	61,562
15 Oct 26	21.90000 +0.00	22.00	21.55	21.70	134,490
14 Oct 26	21.90000 +0.30	22.25	21.60	21.60	103,514
13 Oct 26	21.60000 +0.55	21.60	21.05	21.05	57,654
12 Oct 26	21.05000 -0.40	21.60	20.90	21.40	57,459
09 Oct 26	21.45000 +0.35	21.70	21.15	21.20	70,935
08 Oct 26	21.10000 -0.60	21.50	20.90	21.30	146,826
07 Oct 26	21.70000 -0.45	22.30	21.70	22.00	79,406
06 Oct 26	22.15000 +0.30	22.30	21.70	22.00	55,481
05 Oct 26	21.85000 +0.35	22.10	21.50	21.50	70,874
02 Oct 26	21.50000 +0.00	21.95	21.40	21.50	59,941
01 Oct 26	21.50000 -0.30	22.00	21.50	21.80	54,797
30 Sep 26	21.80000 -0.25	22.15	21.80	22.00	78,483
29 Sep 26	22.05000 +0.15	22.30	22.00	22.00	28,230
28 Sep 26	21.90000 -0.15	22.15	21.50	21.50	71,731
25 Sep 26	22.05000 +0.05	22.15	21.50	21.50	38,330
24 Sep 26	22.00000 -0.55	22.45	21.90	22.45	44,517
23 Sep 26	22.55000 -0.15	22.80	22.10	22.80	38,007
22 Sep 26	22.70000 +0.35	23.00	22.25	22.45	80,963
21 Sep 26	22.35000 +0.30	22.45	22.00	22.15	61,604
18 Sep 26	22.05000 -0.55	23.00	22.05	23.00	78,619
17 Sep 26	22.60000 -0.15	22.95	22.60	22.80	104,323
16 Sep 26	22.75000 +0.10	22.80	22.20	22.65	44,706
15 Sep 26	22.65000 +0.50	22.75	22.10	22.40	58,491
14 Sep 26	22.15000 -0.20	22.60	22.00	22.60	61,940
11 Sep 26	22.35000 +0.30	22.35	21.90	22.05	81,531
10 Sep 26	22.05000 +0.30	22.20	21.65	21.65	124,312
09 Sep 26	21.75000 -0.30	22.75	21.65	22.75	81,540
08 Sep 26	22.05000 +0.00	22.20	21.70	22.05	130,016
07 Sep 26	22.05000 -0.55	22.65	22.05	22.60	64,537
04 Sep 26	22.60000 +0.35	22.60	22.10	22.25	151,990
03 Sep 26	22.25000 +0.60	22.40	21.55	22.10	227,639
02 Sep 26	21.65000 -0.35	21.75	21.30	21.75	79,370
01 Sep 26	22.00000 -0.25	22.40	21.90	22.40	63,758
31 Aug 26	22.25000 -0.05	22.50	22.15	22.50	79,864
28 Aug 26	22.30000 +0.00	22.80	22.20	22.80	41,935
27 Aug 26	22.30000 -0.45	22.80	22.20	22.80	60,748
26 Aug 26	22.75000 +0.15	22.85	22.60	22.70	64,678
25 Aug 26	22.60000 -0.10	23.00	22.50	23.00	68,114
24 Aug 26	22.70000 -0.10	22.85	22.50	22.70	61,044
21 Aug 26	22.80000 +0.15	22.90	22.65	22.80	69,502
20 Aug 26	22.65000 +0.20	22.70	22.30	22.50	61,721
19 Aug 26	22.45000 +0.55	22.45	21.85	21.95	110,872
18 Aug 26	21.90000 +0.30	22.05	21.40	21.50	103,857
17 Aug 26	21.60000 +0.10	21.65	21.30	21.55	81,429
14 Aug 26	21.50000 +0.10	21.90	21.25	21.90	52,355
13 Aug 26	21.40000 +0.15	21.90	21.20	21.90	56,409
12 Aug 26	21.25000 +0.15	21.90	21.10	21.90	53,845
11 Aug 26	21.10000 -0.40	21.50	20.75	21.10	85,813
10 Aug 26	21.50000 -0.10	21.90	21.10	21.90	52,222
07 Aug 26	21.60000 +0.10	21.80	21.15	21.55	70,650
06 Aug 26	21.50000 +0.50	21.95	20.75	21.30	125,436
05 Aug 26	21.00000 -0.05	21.15	20.80	21.15	81,011
04 Aug 26	21.05000 -0.35	21.60	20.80	21.60	51,954
03 Aug 26	21.40000 -0.15	21.80	21.30	21.70	52,193
31 Jul 26	21.55000 -0.40	22.20	21.30	21.90	133,672
30 Jul 26	21.95000 +0.75	22.05	21.35	21.60	135,170
29 Jul 26	21.20000 +0.25	21.75	20.65	20.70	99,551
28 Jul 26	20.95000 +0.15	21.15	20.80	20.80	59,543
27 Jul 26	20.80000 -0.10	21.15	20.70	21.00	55,444
24 Jul 26	20.90000 +0.25	21.00	19.98	19.98	41,563
23 Jul 26	20.65000 +0.00	20.75	20.40	20.55	61,922
22 Jul 26	20.65000 +0.35	20.70	19.98	19.98	44,665
21 Jul 26	20.30000 +0.34	20.40	19.38	19.50	40,651
20 Jul 26	19.96000 -0.39	20.45	19.94	20.20	33,562
17 Jul 26	20.35000 -0.30	20.40	19.98	20.30	28,406
16 Jul 26	20.65000 +0.35	20.65	20.00	20.05	33,145
15 Jul 26	20.30000 +0.36	20.30	19.72	19.86	68,311
14 Jul 26	19.94000 +0.00	20.20	19.70	20.20	52,242
13 Jul 26	19.94000 +0.00	20.05	19.66	19.66	46,815
10 Jul 26	19.94000 -0.04	20.20	19.80	20.20	43,553
09 Jul 26	19.98000 +0.36	20.40	19.78	20.40	43,851
08 Jul 26	19.62000 -0.73	20.40	19.62	20.40	47,082
07 Jul 26	20.35000 -0.45	20.95	20.15	20.75	45,826
06 Jul 26	20.80000 +0.15	21.00	20.60	20.70	40,021
03 Jul 26	20.65000 +0.35	20.70	20.10	20.10	144,693
02 Jul 26	20.30000 +0.10	20.45	20.15	20.30	35,783
01 Jul 26	20.20000 -0.05	20.50	20.15	20.50	39,370
30 Jun 26	20.25000 +0.29	20.55	19.90	20.10	47,377
29 Jun 26	19.96000 -0.02	20.45	19.96	20.30	97,682
26 Jun 26	19.98000 -0.12	20.30	19.60	20.30	50,833
25 Jun 26	20.10000 +0.10	20.25	19.92	20.05	63,613
24 Jun 26	20.00000 +0.20	20.15	19.62	19.98	76,477
23 Jun 26	19.80000 -0.25	19.80	19.28	19.62	55,430
22 Jun 26	20.05000 +0.35	20.15	19.46	19.70	57,080
19 Jun 26	19.70000 +0.04	19.70	19.50	19.60	71,182
18 Jun 26	19.66000 -0.39	20.30	19.22	20.30	47,659
17 Jun 26	20.05000 -0.25	20.70	19.92	20.70	34,378
16 Jun 26	20.30000 -0.30	20.75	20.05	20.55	39,522
15 Jun 26	20.60000 +0.00	21.20	20.40	21.15	59,526
12 Jun 26	20.60000 +0.98	20.60	19.80	19.80	84,947
11 Jun 26	19.62000 +0.32	19.78	19.20	19.20	45,542
10 Jun 26	19.30000 -0.02	19.80	18.98	19.80	66,758
09 Jun 26	19.32000 -0.54	19.90	19.32	19.90	47,249
08 Jun 26	19.86000 -0.29	19.94	19.58	19.68	39,142
05 Jun 26	20.15000 +0.10	20.20	19.90	19.98	48,836
04 Jun 26	20.05000 +0.00	20.40	19.80	20.40	48,033
03 Jun 26	20.05000 +0.57	20.70	19.16	19.44	181,540
02 Jun 26	19.48000 -0.77	20.80	19.48	20.50	151,562
01 Jun 26	20.25000 -0.60	20.80	20.20	20.80	44,891
29 May 26	20.85000 -0.05	21.15	20.65	21.00	95,187
28 May 26	20.90000 -0.10	21.10	20.40	20.70	59,495
27 May 26	21.00000 +1.24	21.15	19.80	19.80	176,237
26 May 26	19.76000 +0.04	20.00	19.60	20.00	27,745
25 May 26	19.72000 +0.62	19.78	19.36	19.50	24,525
22 May 26	19.10000 -0.08	19.10	18.52	18.86	54,931
21 May 26	19.18000 +0.02	19.40	19.00	19.00	36,775
20 May 26	19.16000 +0.10	19.18	18.72	19.06	76,701
19 May 26	19.06000 -0.28	19.62	18.98	19.20	41,133
18 May 26	19.34000 -0.22	19.60	19.08	19.56	37,633
15 May 26	19.56000 -0.44	20.00	19.30	20.00	34,996
14 May 26	20.00000 +0.32	20.00	19.78	19.88	38,242
13 May 26	19.68000 +0.56	19.82	19.08	19.26	49,929
12 May 26	19.12000 -0.76	19.80	19.12	19.74	62,921
11 May 26	19.88000 -0.17	19.98	19.48	19.96	58,182
08 May 26	20.05000 +0.91	20.05	18.76	18.90	87,399
07 May 26	19.14000 +1.00	19.98	18.40	19.00	168,209
06 May 26	18.14000 +0.88	18.28	17.50	17.58	63,516
05 May 26	17.26000 +0.16	17.48	17.08	17.08	57,397
04 May 26	17.10000 -0.42	17.84	17.10	17.52	72,202
30 Apr 26	17.52000 +0.38	17.92	16.92	17.90	73,677
29 Apr 26	17.14000 -0.32	17.66	17.04	17.58	63,080
28 Apr 26	17.46000 -0.10	17.66	17.30	17.62	54,976
27 Apr 26	17.56000 -0.04	17.80	17.50	17.72	55,293
24 Apr 26	17.60000 -0.38	17.96	17.60	17.88	55,611
23 Apr 26	17.98000 +0.18	18.08	17.66	17.66	47,051
22 Apr 26	17.80000 -0.42	18.38	17.80	18.38	65,131
21 Apr 26	18.22000 -0.08	18.50	18.08	18.10	50,956
20 Apr 26	18.30000 -0.54	18.62	18.24	18.62	67,078
17 Apr 26	18.84000 +0.62	18.88	17.84	17.98	106,672
16 Apr 26	18.22000 +0.12	18.40	18.08	18.08	49,265
15 Apr 26	18.10000 -0.34	19.06	18.04	19.06	44,402
14 Apr 26	18.44000 +0.56	18.50	17.76	17.94	50,252
13 Apr 26	17.88000 -0.04	17.90	17.46	17.48	85,912
10 Apr 26	17.92000 +0.42	18.62	17.48	18.62	83,910
09 Apr 26	17.50000 -0.12	17.50	17.18	17.34	88,727
08 Apr 26	17.62000 +1.44	17.84	16.38	17.34	141,006
07 Apr 26	16.18000 -0.42	16.80	16.04	16.08	101,533
02 Apr 26	16.60000 -0.46	16.80	16.46	16.52	94,842
01 Apr 26	17.06000 +0.64	17.62	16.70	17.62	105,543
31 Mar 26	16.42000 +0.08	16.70	16.36	16.60	93,637
30 Mar 26	16.34000 -0.26	16.60	15.94	16.50	120,148
27 Mar 26	16.60000 -0.68	17.52	16.60	17.32	104,621
26 Mar 26	17.28000 -0.04	17.68	17.10	17.68	121,458
25 Mar 26	17.32000 -0.08	17.68	16.22	16.22	112,200
24 Mar 26	17.40000 +0.22	17.58	17.00	17.36	147,670
23 Mar 26	17.18000 +0.78	17.36	15.62	16.00	242,741
20 Mar 26	16.40000 -0.10	16.90	16.32	16.72	206,908
19 Mar 26	16.50000 -0.88	17.14	15.84	16.82	154,106
18 Mar 26	17.38000 +0.00	17.80	16.84	16.84	77,702
17 Mar 26	17.38000 +0.10	17.54	17.06	17.12	35,488
16 Mar 26	17.28000 -0.06	17.44	16.78	16.90	67,570
13 Mar 26	17.34000 -0.50	17.88	17.34	17.86	55,218
12 Mar 26	17.84000 -0.12	19.36	17.70	19.36	56,886
11 Mar 26	17.96000 -0.10	18.10	17.74	17.96	62,047
10 Mar 26	18.06000 +0.90	18.26	17.64	17.66	51,530
09 Mar 26	17.16000 -0.68	17.50	17.04	17.30	62,920
06 Mar 26	17.84000 -0.06	18.96	17.76	18.96	166,522
05 Mar 26	17.90000 -0.38	18.44	17.86	18.26	55,100
04 Mar 26	18.28000 +0.56	18.30	17.62	17.70	75,725
03 Mar 26	17.72000 -1.24	18.64	17.72	18.62	124,012
02 Mar 26	18.96000 -0.92	19.32	18.82	18.98	83,259
27 Feb 26	19.88000 -0.10	20.00	19.72	20.00	144,728
26 Feb 26	19.98000 +0.20	20.05	19.64	19.94	58,421
25 Feb 26	19.78000 -0.10	20.05	19.70	19.86	59,025
24 Feb 26	19.88000 +0.32	19.94	19.44	19.52	102,030
23 Feb 26	19.56000 +0.10	20.10	19.10	19.46	177,210
20 Feb 26	19.46000 -0.16	19.54	19.28	19.50	54,933
19 Feb 26	19.62000 +0.22	19.92	18.92	19.00	159,528
18 Feb 26	19.40000 +0.74	19.64	18.30	18.40	125,960
17 Feb 26	18.66000 -0.08	18.80	18.32	18.78	39,412
16 Feb 26	18.74000 -0.06	18.80	18.60	18.76	24,501
13 Feb 26	18.80000 +0.08	18.82	18.42	18.82	30,719
12 Feb 26	18.72000 +0.12	19.08	18.62	18.70	119,123
11 Feb 26	18.60000 +0.04	18.60	18.34	18.36	42,993
10 Feb 26	18.56000 +0.20	18.66	18.44	18.44	67,984
09 Feb 26	18.36000 -0.02	18.54	18.34	18.46	119,551
06 Feb 26	18.38000 +0.18	18.54	17.96	18.40	53,991
05 Feb 26	18.20000 -0.38	18.64	18.10	18.60	73,226
04 Feb 26	18.58000 +0.96	18.58	17.68	17.70	133,739
03 Feb 26	17.62000 +0.30	17.78	17.28	17.54	86,647
02 Feb 26	17.32000 +0.34	17.38	16.84	16.84	60,338
30 Jan 26	16.98000 +0.00	17.18	16.82	17.06	62,123
29 Jan 26	16.98000 -0.14	17.26	16.96	17.26	70,726
28 Jan 26	17.12000 -0.12	17.30	16.30	16.50	36,471
27 Jan 26	17.24000 +0.00	17.26	17.02	17.22	26,500
26 Jan 26	17.24000 +0.00	17.26	17.06	17.20	52,409
23 Jan 26	17.24000 -0.16	17.54	17.06	17.30	89,516
22 Jan 26	17.40000 +0.90	17.40	16.94	16.94	61,288
21 Jan 26	16.50000 +0.30	16.62	16.18	16.34	56,425
20 Jan 26	16.20000 -0.42	16.52	16.08	16.30	60,653
19 Jan 26	16.62000 -0.44	16.82	16.28	16.40	78,480
16 Jan 26	17.06000 +0.02	17.12	16.90	16.96	39,778
15 Jan 26	17.04000 +0.68	17.14	16.36	16.40	80,545
14 Jan 26	16.36000 -0.08	16.50	16.18	16.44	87,886
13 Jan 26	16.44000 -0.10	16.60	16.34	16.56	60,251
12 Jan 26	16.54000 +0.20	16.62	16.30	16.48	90,316
09 Jan 26	16.34000 +0.28	16.44	15.90	15.90	50,504
08 Jan 26	16.06000 +0.16	16.10	15.82	15.94	69,892
07 Jan 26	15.90000 -0.20	16.20	15.60	16.20	94,312
06 Jan 26	16.10000 +1.10	16.10	14.94	15.00	133,368
05 Jan 26	15.00000 -0.16	15.24	14.82	15.24	76,385
02 Jan 26	15.16000 -0.14	15.32	14.94	15.30	57,065
30 Dec 25	15.30000 +0.16	15.30	14.92	15.00	27,051
29 Dec 25	15.14000 +0.22	15.18	14.96	15.04	37,115
23 Dec 25	14.92000 -0.04	14.98	14.78	14.96	46,155
22 Dec 25	14.96000 +0.08	15.12	14.82	15.00	63,759
19 Dec 25	14.88000 -0.12	14.98	14.64	14.76	77,583
18 Dec 25	15.00000 +0.00	15.00	15.00	15.00	45,142
17 Dec 25	15.00000 +0.00	15.00	15.00	15.00	59,370
16 Dec 25	15.00000 +0.00	15.00	15.00	15.00	33,997
15 Dec 25	15.00000 +0.00	15.00	15.00	15.00	59,768
12 Dec 25	15.00000 -0.08	15.18	14.90	14.90	66,013
11 Dec 25	15.08000 +0.34	15.08	14.70	14.74	71,420
10 Dec 25	14.74000 +0.04	14.96	14.70	14.70	86,246
09 Dec 25	14.70000 -0.10	14.80	14.58	14.68	69,715
08 Dec 25	14.80000 +0.00	14.80	14.80	14.80	51,764
05 Dec 25	14.80000 +0.18	14.94	14.60	14.60	63,118
04 Dec 25	14.62000 +0.12	14.76	14.56	14.58	45,626
03 Dec 25	14.50000 +0.02	14.72	14.40	14.52	76,078
02 Dec 25	14.48000 -0.12	14.78	14.38	14.78	69,699
01 Dec 25	14.60000 +0.10	14.70	14.34	14.68	70,381
28 Nov 25	14.50000 +0.00	14.64	14.42	14.62	35,415
27 Nov 25	14.50000 +0.14	14.50	14.28	14.38	68,226
26 Nov 25	14.36000 +0.12	14.38	14.08	14.30	74,281
25 Nov 25	14.24000 +0.30	14.26	13.86	13.90	61,380
24 Nov 25	13.94000 +0.22	14.10	13.84	13.84	93,624
21 Nov 25	13.72000 +0.14	13.78	13.46	13.46	59,847
20 Nov 25	13.58000 -0.26	13.86	13.54	13.86	37,340
19 Nov 25	13.84000 +0.18	13.94	13.62	13.62	55,938
18 Nov 25	13.66000 -0.26	13.82	13.50	13.70	54,304
17 Nov 25	13.92000 +0.06	14.10	13.74	13.84	52,846
14 Nov 25	13.86000 -0.58	14.28	13.70	14.28	115,820
13 Nov 25	14.44000 +0.00	14.44	14.44	14.44	151,851
12 Nov 25	14.44000 +0.68	14.70	13.76	13.84	74,830
11 Nov 25	13.76000 +0.20	14.04	13.36	13.52	145,278
10 Nov 25	13.56000 +0.00	13.78	13.52	13.66	51,431
07 Nov 25	13.56000 +0.00	13.56	13.56	13.56	35,724
06 Nov 25	13.56000 -0.20	13.78	13.56	13.74	71,531
05 Nov 25	13.76000 +0.04	13.84	13.52	13.64	58,543
04 Nov 25	13.72000 -0.46	14.00	13.42	14.00	127,926
03 Nov 25	14.18000 +0.08	14.36	14.08	14.10	70,586
31 Oct 25	14.10000 -0.16	14.38	14.00	14.14	56,596
30 Oct 25	14.26000 -0.34	14.62	14.26	14.60	46,771
29 Oct 25	14.60000 -0.10	14.86	14.58	14.68	37,550
28 Oct 25	14.70000 +0.08	14.78	14.54	14.68	31,861
27 Oct 25	14.62000 -0.02	14.74	14.50	14.66	37,214
24 Oct 25	14.64000 +0.06	14.68	14.48	14.56	33,789
23 Oct 25	14.58000 +0.28	14.60	14.36	14.40	54,408
22 Oct 25	14.30000 +0.00	14.44	14.04	14.24	75,355
21 Oct 25	14.30000 +0.18	14.42	14.00	14.00	58,855
20 Oct 25	14.12000 +0.04	14.18	13.96	14.06	40,029
17 Oct 25	14.08000 -0.16	14.30	13.98	14.30	52,729
16 Oct 25	14.24000 +0.28	14.34	13.88	14.02	73,273
15 Oct 25	13.96000 -0.14	14.18	13.80	14.16	91,122
14 Oct 25	14.10000 -0.24	14.36	14.06	14.36	43,690
13 Oct 25	14.34000 +0.10	14.52	14.24	14.24	37,966
10 Oct 25	14.24000 -0.26	14.76	14.24	14.36	40,619
09 Oct 25	14.50000 +0.00	14.50	14.50	14.50	33,951
08 Oct 25	14.50000 +0.00	14.50	14.50	14.50	47,847
07 Oct 25	14.50000 -0.10	14.70	14.46	14.70	56,010
06 Oct 25	14.60000 +0.00	14.60	14.60	14.60	44,188
03 Oct 25	14.60000 -0.12	14.84	14.52	14.76	61,135
02 Oct 25	14.72000 -0.08	14.94	14.66	14.72	29,716
01 Oct 25	14.80000 +0.02	14.94	14.66	14.80	42,226
30 Sep 25	14.78000 +0.00	14.78	14.78	14.78	34,618
29 Sep 25	14.78000 -0.02	14.98	14.68	14.82	50,338
26 Sep 25	14.80000 -0.04	14.98	14.72	14.74	41,600
25 Sep 25	14.84000 -0.32	15.10	14.72	15.02	49,277
24 Sep 25	15.16000 -0.12	15.28	14.96	15.28	41,847
23 Sep 25	15.28000 +0.00	15.32	14.82	14.84	41,685
22 Sep 25	15.28000 +0.00	15.28	15.28	15.28	66,975
19 Sep 25	15.28000 +0.10	15.40	15.10	15.26	68,073
18 Sep 25	15.18000 -0.04	15.26	15.06	15.20	31,189
17 Sep 25	15.22000 -0.10	15.50	15.04	15.50	102,025
16 Sep 25	15.32000 -0.14	15.44	15.26	15.38	33,866
15 Sep 25	15.46000 +0.30	15.66	15.14	15.14	44,195
12 Sep 25	15.16000 +0.02	15.20	14.92	15.08	31,942
11 Sep 25	15.14000 -0.26	15.26	15.08	15.16	42,374
10 Sep 25	15.40000 +0.00	15.40	15.40	15.40	188,492
09 Sep 25	15.40000 -0.18	15.58	15.26	15.54	36,768
08 Sep 25	15.58000 +0.14	15.76	15.40	15.76	52,427
05 Sep 25	15.44000 -0.08	15.76	15.34	15.50	59,463
04 Sep 25	15.52000 +0.04	15.62	15.30	15.38	66,622
03 Sep 25	15.48000 -0.46	16.22	15.46	16.12	44,061
02 Sep 25	15.94000 -0.20	16.24	15.84	16.22	47,789
01 Sep 25	16.14000 +0.26	16.28	16.00	16.00	27,687
29 Aug 25	15.88000 +0.00	15.88	15.88	15.88	42,803
28 Aug 25	15.88000 +0.26	16.04	15.74	15.74	25,549
27 Aug 25	15.62000 -0.20	15.88	15.56	15.70	41,709
26 Aug 25	15.82000 -0.02	15.90	15.70	15.76	28,820
25 Aug 25	15.84000 -0.12	16.02	15.72	16.02	24,609
22 Aug 25	15.96000 +0.10	16.08	15.78	15.90	21,966
21 Aug 25	15.86000 +0.10	15.98	15.74	15.74	28,649
20 Aug 25	15.76000 -0.34	16.04	15.72	15.96	53,974
19 Aug 25	16.10000 +0.48	16.10	15.54	15.54	43,590
18 Aug 25	15.62000 -0.04	15.76	15.46	15.68	94,740
15 Aug 25	15.66000 -0.12	15.92	15.64	15.86	27,604
14 Aug 25	15.78000 +0.10	15.86	15.66	15.70	74,128
13 Aug 25	15.68000 -0.04	15.84	15.60	15.78	65,867
12 Aug 25	15.72000 -0.02	15.94	15.60	15.84	74,417
11 Aug 25	15.74000 -0.56	16.30	15.74	16.30	58,151
08 Aug 25	16.30000 +0.44	16.32	15.84	15.86	84,589
07 Aug 25	15.86000 +0.20	16.00	15.06	15.78	105,753
06 Aug 25	15.66000 -0.38	16.26	15.54	16.10	47,931
05 Aug 25	16.04000 +0.62	16.12	15.50	15.50	94,959
04 Aug 25	15.42000 +0.00	16.12	15.32	15.46	175,844
01 Aug 25	15.42000 -0.46	15.76	15.40	15.76	53,019
31 Jul 25	15.88000 -0.42	16.30	15.84	16.30	111,063
30 Jul 25	16.30000 -0.30	16.60	16.04	16.44	84,900
29 Jul 25	16.60000 -0.32	17.12	15.62	17.06	115,591
28 Jul 25	16.92000 -0.20	17.38	16.88	17.26	45,129
25 Jul 25	17.12000 +0.12	17.12	16.70	16.86	49,181
24 Jul 25	17.00000 +0.36	17.10	16.80	16.80	29,409
23 Jul 25	16.64000 +0.00	16.64	16.64	16.64	42,427
22 Jul 25	16.64000 -0.52	17.06	16.58	17.06	29,575
21 Jul 25	17.16000 +0.02	17.44	17.02	17.08	95,664
18 Jul 25	17.14000 -0.10	17.30	17.08	17.22	29,683
17 Jul 25	17.24000 -0.54	17.44	17.10	17.20	92,488
16 Jul 25	17.78000 +0.00	17.78	17.78	17.78	42,752
15 Jul 25	17.78000 +0.20	18.12	17.52	17.62	75,150
14 Jul 25	17.58000 -0.46	17.90	17.56	17.74	36,596
11 Jul 25	18.04000 -0.16	18.16	17.90	18.06	28,460
10 Jul 25	18.20000 +0.40	18.22	17.76	17.78	83,325
09 Jul 25	17.80000 +0.26	17.96	17.42	17.50	53,319
08 Jul 25	17.54000 +0.42	17.60	17.00	17.24	51,173
07 Jul 25	17.12000 +0.08	17.22	17.02	17.22	46,381
04 Jul 25	17.04000 +0.02	17.20	16.88	17.00	20,381
03 Jul 25	17.02000 -0.22	17.50	17.02	17.32	32,515
02 Jul 25	17.24000 +0.80	17.40	17.06	17.28	55,334
01 Jul 25	16.44000 +0.00	16.44	16.44	16.44	71,572
30 Jun 25	16.44000 +0.00	16.44	16.44	16.44	81,718
27 Jun 25	16.44000 +0.68	16.44	15.66	15.66	50,685
26 Jun 25	15.76000 -0.10	15.84	15.56	15.66	48,380
25 Jun 25	15.86000 +0.12	16.16	15.62	15.62	72,432
24 Jun 25	15.74000 +0.32	15.86	15.62	15.76	46,502
23 Jun 25	15.42000 -0.22	15.56	15.32	15.44	44,851
20 Jun 25	15.64000 -0.16	15.90	15.60	15.82	44,400
19 Jun 25	15.80000 -0.54	16.30	15.80	16.18	44,904
18 Jun 25	16.34000 -0.04	16.48	16.10	16.42	56,088
17 Jun 25	16.38000 -0.04	16.50	16.22	16.34	27,596
16 Jun 25	16.42000 +0.24	16.46	16.16	16.16	39,163
13 Jun 25	16.18000 -0.32	16.36	16.06	16.06	66,753
12 Jun 25	16.50000 -0.26	16.76	16.46	16.70	61,201
11 Jun 25	16.76000 +0.26	16.80	16.46	16.46	36,351
10 Jun 25	16.50000 +0.10	16.50	16.36	16.46	38,614
09 Jun 25	16.40000 +0.00	16.40	16.40	16.40	31,225
06 Jun 25	16.40000 +0.30	16.54	16.32	16.48	23,634
05 Jun 25	16.10000 +0.00	16.10	16.10	16.10	94,445
04 Jun 25	16.10000 +0.10	16.20	15.90	15.90	50,081
03 Jun 25	16.00000 -0.14	16.14	15.96	16.10	72,230
02 Jun 25	16.14000 -0.18	16.28	16.06	16.16	29,675
30 May 25	16.32000 +0.04	16.46	16.14	16.14	67,862
29 May 25	16.28000 -0.04	16.70	16.22	16.52	50,533
28 May 25	16.32000 -0.24	16.76	16.22	16.56	104,815
27 May 25	16.56000 +0.04	16.58	16.28	16.56	95,138
26 May 25	16.52000 +0.46	16.62	16.30	16.50	36,484
23 May 25	16.06000 -0.04	16.40	15.76	16.16	136,471
22 May 25	16.10000 -0.12	16.26	15.96	16.08	92,129
21 May 25	16.22000 -0.80	16.74	15.82	16.52	174,036
20 May 25	17.02000 +0.16	17.12	16.78	16.82	55,492
19 May 25	16.86000 +0.30	17.00	16.60	16.60	87,921
16 May 25	16.56000 -0.44	17.18	16.52	17.18	67,805
15 May 25	17.00000 +0.08	17.04	16.80	16.86	48,535
14 May 25	16.92000 -0.42	17.50	16.92	17.34	61,617
13 May 25	17.34000 +0.44	17.34	16.88	16.90	98,078
12 May 25	16.90000 +0.24	17.50	16.84	17.00	81,473
09 May 25	16.66000 +0.56	16.92	16.28	16.30	78,690
08 May 25	16.10000 -0.50	16.78	15.74	16.78	146,677
07 May 25	16.60000 +0.04	16.80	16.44	16.66	62,939
06 May 25	16.56000 -0.34	17.30	16.18	16.96	104,651
05 May 25	16.90000 +0.34	16.94	16.40	16.50	44,434
02 May 25	16.56000 +0.64	16.60	16.18	16.38	97,774
30 Apr 25	15.92000 +0.14	15.92	15.60	15.90	135,073
29 Apr 25	15.78000 +0.02	16.06	15.64	16.06	50,466
28 Apr 25	15.76000 -0.14	16.10	15.76	15.96	41,313
25 Apr 25	15.90000 +0.20	15.96	15.68	15.84	50,572
24 Apr 25	15.70000 +0.06	15.80	15.48	15.68	47,224
23 Apr 25	15.64000 +0.54	15.74	15.14	15.26	54,803
22 Apr 25	15.10000 -0.22	15.36	14.94	15.36	34,070
17 Apr 25	15.32000 +0.22	15.38	15.08	15.20	45,828
16 Apr 25	15.10000 -0.18	15.14	14.80	15.04	43,778
15 Apr 25	15.28000 +0.46	15.34	14.98	15.00	47,504
14 Apr 25	14.82000 +0.30	14.96	14.58	14.90	73,153
11 Apr 25	14.52000 +0.02	14.76	14.20	14.76	49,781
10 Apr 25	14.50000 +0.20	15.82	14.50	15.82	96,733
09 Apr 25	14.30000 -0.04	14.62	13.92	14.58	129,443
08 Apr 25	14.34000 +0.30	14.60	13.90	14.48	114,110
07 Apr 25	14.04000 -0.20	14.70	12.50	13.00	173,836
04 Apr 25	14.24000 -0.86	15.14	14.00	14.98	214,847
03 Apr 25	15.10000 -0.70	15.68	14.80	15.00	130,232
02 Apr 25	15.80000 -0.40	16.24	15.66	16.24	76,455
01 Apr 25	16.20000 -0.08	16.46	16.20	16.42	114,399
31 Mar 25	16.28000 -0.82	16.92	16.28	16.86	110,675
28 Mar 25	17.10000 -0.04	17.32	16.88	17.22	65,402
27 Mar 25	17.14000 +0.02	17.18	16.76	16.86	75,526
26 Mar 25	17.12000 -0.26	17.48	17.06	17.48	65,841
25 Mar 25	17.38000 +0.40	17.52	16.86	16.86	52,932
24 Mar 25	16.98000 -0.04	17.28	16.80	17.28	61,057
21 Mar 25	17.02000 -0.42	17.50	16.86	17.36	101,934
20 Mar 25	17.44000 -0.12	18.70	17.26	18.44	105,469
19 Mar 25	17.56000 -0.24	17.90	17.56	17.72	111,659
18 Mar 25	17.80000 +0.84	17.80	17.08	17.08	133,755
17 Mar 25	16.96000 +0.12	17.18	16.62	16.94	276,912
14 Mar 25	16.84000 +0.34	17.18	16.36	16.56	211,642
13 Mar 25	16.50000 -0.70	17.14	16.38	17.10	201,797
12 Mar 25	17.20000 +0.24	17.30	16.88	17.06	120,432
11 Mar 25	16.96000 -0.92	17.94	16.96	17.76	85,035
10 Mar 25	17.88000 -0.36	18.56	17.50	18.36	106,774
07 Mar 25	18.24000 +0.20	18.38	17.72	17.90	97,500
06 Mar 25	18.04000 +0.62	18.16	17.64	17.64	99,838
05 Mar 25	17.42000 +0.72	17.58	17.08	17.18	97,206
04 Mar 25	16.70000 -1.16	17.54	16.70	17.54	65,120
03 Mar 25	17.86000 +0.56	18.44	17.34	17.48	141,194
28 Feb 25	17.30000 -0.36	17.72	17.28	17.56	129,463
27 Feb 25	17.66000 -0.16	17.78	17.48	17.68	75,251
26 Feb 25	17.82000 +0.32	17.84	17.52	17.62	76,979
25 Feb 25	17.50000 -0.26	17.72	17.40	17.72	85,943
24 Feb 25	17.76000 +0.24	18.02	17.58	17.60	108,543
21 Feb 25	17.52000 +0.28	17.58	17.06	17.06	88,201
20 Feb 25	17.24000 -0.04	17.50	17.10	17.10	70,344
19 Feb 25	17.28000 +0.34	17.56	16.38	16.38	177,072
18 Feb 25	16.94000 +0.00	17.26	16.86	16.86	52,768
17 Feb 25	16.94000 +0.18	16.94	16.56	16.82	84,968
14 Feb 25	16.76000 +0.28	16.80	16.38	16.40	78,407
13 Feb 25	16.48000 +0.54	16.58	16.12	16.20	78,006
12 Feb 25	15.94000 -0.28	16.30	15.94	16.16	46,021
11 Feb 25	16.22000 -0.14	16.28	16.08	16.20	82,284
10 Feb 25	16.36000 +0.28	16.38	15.94	16.08	47,858
07 Feb 25	16.08000 -0.04	16.38	15.98	16.06	63,653
06 Feb 25	16.12000 +0.04	16.20	15.86	16.10	45,055
05 Feb 25	16.08000 -0.38	16.38	16.02	16.38	36,160
04 Feb 25	16.46000 +0.00	16.66	16.28	16.66	77,372
03 Feb 25	16.46000 -0.12	16.82	15.64	15.88	116,530
31 Jan 25	16.58000 -0.22	16.86	16.54	16.86	64,495
30 Jan 25	16.80000 +0.46	16.80	16.38	16.38	118,241
29 Jan 25	16.34000 +0.58	16.38	15.78	15.78	70,890
28 Jan 25	15.76000 +0.10	15.80	15.60	15.66	64,323
27 Jan 25	15.66000 +0.04	15.72	15.34	15.72	97,752
24 Jan 25	15.62000 +0.00	15.90	15.50	15.62	72,868
23 Jan 25	15.62000 -0.02	15.76	15.48	15.48	71,993
22 Jan 25	15.64000 +0.20	15.64	15.32	15.50	52,087
21 Jan 25	15.44000 +0.04	15.52	15.08	15.28	65,664
20 Jan 25	15.40000 +0.42	15.60	15.00	15.12	78,985
17 Jan 25	14.98000 +0.26	15.30	14.72	14.72	63,380
16 Jan 25	14.72000 -0.80	15.62	14.32	15.62	133,250
15 Jan 25	15.52000 +0.46	15.66	15.10	15.10	75,385
14 Jan 25	15.06000 +0.14	15.16	14.74	14.74	35,903
13 Jan 25	14.92000 +0.26	14.92	14.50	14.66	48,051
10 Jan 25	14.66000 -0.14	14.94	14.60	14.74	41,349
09 Jan 25	14.80000 +0.16	14.82	14.64	14.70	53,883
08 Jan 25	14.64000 -0.56	15.24	14.64	15.18	55,015
07 Jan 25	15.20000 -0.22	15.52	15.20	15.52	52,253
06 Jan 25	15.42000 +0.46	15.56	14.98	14.98	82,746
03 Jan 25	14.96000 +0.08	15.12	14.82	14.96	74,016
02 Jan 25	14.88000 +0.10	14.96	14.72	14.82	55,973
30 Dec 24	14.78000 -0.02	14.80	14.58	14.66	23,725
27 Dec 24	14.80000 +0.12	14.84	14.60	14.76	46,000
23 Dec 24	14.68000 -0.14	14.88	14.54	14.80	58,204
20 Dec 24	14.82000 +0.52	14.86	14.04	14.18	85,699
19 Dec 24	14.30000 -0.38	14.54	14.30	14.42	70,192
18 Dec 24	14.68000 +0.02	14.74	14.56	14.68	40,930
17 Dec 24	14.66000 -0.04	14.70	14.50	14.68	45,462
16 Dec 24	14.70000 -0.42	15.02	14.66	15.02	36,315
13 Dec 24	15.12000 -0.14	15.46	15.02	15.32	72,504
12 Dec 24	15.26000 +0.46	15.32	14.66	14.66	132,211
11 Dec 24	14.80000 +0.22	14.84	14.52	14.52	72,806
10 Dec 24	14.58000 +0.06	14.60	14.24	14.42	98,751
09 Dec 24	14.52000 +0.38	14.58	14.16	14.18	78,075
06 Dec 24	14.14000 +0.14	14.20	13.96	13.98	60,970
05 Dec 24	14.00000 +0.04	14.10	13.88	13.94	87,070
04 Dec 24	13.96000 +0.18	14.02	13.74	13.76	57,931
03 Dec 24	13.78000 +0.66	13.80	13.12	13.18	127,603
02 Dec 24	13.12000 -0.44	13.62	13.02	13.56	70,803
29 Nov 24	13.56000 +0.22	13.58	13.30	13.34	51,764
28 Nov 24	13.34000 +0.18	13.48	13.12	13.12	32,774
27 Nov 24	13.16000 -0.46	13.60	13.10	13.54	75,363
26 Nov 24	13.62000 -0.26	14.00	13.56	13.98	118,333
25 Nov 24	13.88000 +0.24	13.94	13.68	13.68	78,678
22 Nov 24	13.64000 +0.34	13.68	13.28	13.28	66,671
21 Nov 24	13.30000 +0.06	13.38	13.26	13.30	101,363
20 Nov 24	13.24000 +0.08	13.34	13.04	13.06	117,182
19 Nov 24	13.16000 -0.28	13.64	12.80	13.52	108,278
18 Nov 24	13.44000 -0.06	13.78	13.40	13.64	108,664
15 Nov 24	13.50000 -0.02	13.64	13.44	13.44	94,354
14 Nov 24	13.52000 -0.18	13.90	13.52	13.82	80,264
13 Nov 24	13.70000 +0.04	14.12	13.34	13.50	172,495
12 Nov 24	13.66000 -1.18	14.58	13.06	14.58	454,782
11 Nov 24	14.84000 +0.36	15.00	14.50	14.54	68,152
08 Nov 24	14.48000 -0.16	14.62	14.30	14.62	43,190
07 Nov 24	14.64000 +0.74	14.70	13.86	13.86	84,720
06 Nov 24	13.90000 -0.06	14.26	13.66	13.96	78,296
05 Nov 24	13.96000 -0.02	14.20	13.94	14.20	42,705
04 Nov 24	13.98000 -0.36	14.38	13.82	14.36	71,904
01 Nov 24	14.34000 +0.12	14.34	14.18	14.18	44,869
31 Oct 24	14.22000 +0.22	14.22	13.90	13.92	65,519
30 Oct 24	14.00000 -0.24	14.24	13.86	14.20	78,172
29 Oct 24	14.24000 -0.26	14.62	14.22	14.50	43,934
28 Oct 24	14.50000 +0.10	14.88	14.46	14.50	91,644
25 Oct 24	14.40000 +0.14	14.50	14.24	14.42	42,128
24 Oct 24	14.26000 +0.06	14.52	14.20	14.20	43,091
23 Oct 24	14.20000 -0.28	14.62	14.06	14.48	61,497
22 Oct 24	14.48000 +0.22	14.48	14.24	14.24	61,340
21 Oct 24	14.26000 -0.14	14.52	14.26	14.40	43,236
18 Oct 24	14.40000 +0.22	14.56	13.90	14.00	80,423
17 Oct 24	14.18000 -0.16	14.52	14.16	14.52	60,915
16 Oct 24	14.34000 +0.06	14.34	14.02	14.20	152,650
15 Oct 24	14.28000 -0.04	14.44	14.18	14.34	111,068
14 Oct 24	14.32000 -0.64	14.80	14.06	14.62	171,232
11 Oct 24	14.96000 -0.18	15.16	14.86	15.14	67,735
10 Oct 24	15.14000 -0.24	15.46	15.14	15.40	55,689
09 Oct 24	15.38000 +0.40	15.46	14.90	14.96	40,980
08 Oct 24	14.98000 -0.30	15.28	14.96	15.06	63,544
07 Oct 24	15.28000 -0.42	15.76	15.00	15.68	108,924
04 Oct 24	15.70000 -0.38	16.18	15.70	16.08	36,338
03 Oct 24	16.08000 +0.02	16.24	15.62	16.00	75,430
02 Oct 24	16.06000 -0.38	16.48	16.06	16.42	76,456
01 Oct 24	16.44000 -0.26	16.58	16.18	16.56	47,281
30 Sep 24	16.70000 -0.10	16.80	16.56	16.80	90,937
27 Sep 24	16.80000 +0.08	16.84	16.56	16.80	76,954
26 Sep 24	16.72000 +0.48	16.72	16.44	16.44	47,645
25 Sep 24	16.24000 -0.24	16.50	16.04	16.28	36,946
24 Sep 24	16.48000 +0.04	16.68	16.36	16.48	54,046
23 Sep 24	16.44000 +0.26	16.48	16.12	16.24	34,231
20 Sep 24	16.18000 -0.30	16.48	16.06	16.20	73,316
19 Sep 24	16.48000 +0.40	16.48	16.12	16.12	34,227
18 Sep 24	16.08000 +0.36	16.10	15.72	15.72	45,023
17 Sep 24	15.72000 -0.10	15.86	15.66	15.86	28,461
16 Sep 24	15.82000 -0.30	16.06	15.66	16.06	26,424
13 Sep 24	16.12000 +0.24	16.16	15.76	15.84	58,236
12 Sep 24	15.88000 +0.32	16.12	15.68	15.72	49,607
11 Sep 24	15.56000 -0.44	16.14	15.34	15.96	106,282
10 Sep 24	16.00000 -0.26	16.48	15.74	16.44	58,404
09 Sep 24	16.26000 +0.00	16.36	16.02	16.16	54,131
06 Sep 24	16.26000 -0.28	16.74	16.20	16.74	37,835
05 Sep 24	16.54000 -0.24	16.86	16.54	16.68	25,145
04 Sep 24	16.78000 -0.10	16.86	16.50	16.62	25,499
03 Sep 24	16.88000 -0.16	17.12	16.80	17.04	29,186
02 Sep 24	17.04000 -0.30	17.44	16.96	17.44	41,263
30 Aug 24	17.34000 -0.16	17.62	17.16	17.28	63,392
29 Aug 24	17.50000 +0.04	17.68	17.36	17.38	73,909
28 Aug 24	17.46000 -0.46	17.96	17.08	17.96	38,332
27 Aug 24	17.92000 -0.08	18.10	17.90	18.02	39,679
26 Aug 24	18.00000 +0.10	18.08	17.74	18.06	16,671
23 Aug 24	17.90000 +0.04	18.00	17.64	18.00	22,602
22 Aug 24	17.86000 -0.04	17.92	17.70	17.90	29,368
21 Aug 24	17.90000 +0.08	17.96	17.76	17.82	13,308
20 Aug 24	17.82000 -0.38	18.26	17.76	18.26	20,880
19 Aug 24	18.20000 +0.04	18.24	18.00	18.14	35,665
16 Aug 24	18.16000 -0.08	18.26	18.04	18.20	24,224
15 Aug 24	18.24000 +0.26	18.24	17.96	18.08	37,574
14 Aug 24	17.98000 +0.02	18.06	17.74	18.04	26,817
13 Aug 24	17.96000 +0.00	18.10	17.80	17.94	54,273
12 Aug 24	17.96000 +0.16	18.08	17.74	17.78	55,657
09 Aug 24	17.80000 +0.42	18.00	17.30	17.32	83,077
08 Aug 24	17.38000 -0.72	17.54	16.78	17.18	82,390
07 Aug 24	18.10000 +0.42	18.22	17.60	17.64	72,920
06 Aug 24	17.68000 +0.26	17.72	17.40	17.58	50,667
05 Aug 24	17.42000 -0.88	17.58	16.40	17.22	294,474
02 Aug 24	18.30000 -0.26	18.56	18.18	18.38	90,515
01 Aug 24	18.56000 -0.36	18.96	18.54	18.92	26,149
31 Jul 24	18.92000 +0.06	18.96	18.58	18.74	35,557
30 Jul 24	18.86000 +0.30	18.94	18.56	18.56	41,900
29 Jul 24	18.56000 +0.04	18.62	18.36	18.50	39,978
26 Jul 24	18.52000 +0.14	18.64	18.20	18.40	25,686
25 Jul 24	18.38000 -0.34	18.82	18.16	18.82	34,987
24 Jul 24	18.72000 -0.28	19.08	18.66	19.08	24,358
23 Jul 24	19.00000 -0.20	19.32	18.78	19.32	38,216
22 Jul 24	19.20000 +0.00	19.32	19.12	19.20	35,012
19 Jul 24	19.20000 +0.16	19.24	18.98	19.24	33,802
18 Jul 24	19.04000 +0.04	19.30	18.76	19.12	44,313
17 Jul 24	19.00000 -0.48	19.78	18.90	19.70	103,537
16 Jul 24	19.48000 +0.82	19.52	18.66	18.72	134,675
15 Jul 24	18.66000 -0.02	18.72	18.36	18.64	41,894
12 Jul 24	18.68000 +0.82	18.68	17.84	18.08	87,777
11 Jul 24	17.86000 +0.06	17.86	17.56	17.72	30,472
10 Jul 24	17.80000 +0.00	17.88	17.70	17.80	34,031
09 Jul 24	17.80000 -0.38	18.02	17.66	18.00	38,942
08 Jul 24	18.18000 -0.04	18.32	18.06	18.32	31,147
05 Jul 24	18.22000 -0.28	18.56	18.18	18.48	47,146
04 Jul 24	18.50000 +0.02	18.58	18.28	18.44	40,253
03 Jul 24	18.48000 -0.16	18.84	18.22	18.68	83,148
02 Jul 24	18.64000 -0.04	18.70	18.42	18.70	48,767
01 Jul 24	18.68000 +0.18	18.96	18.60	18.64	48,238
28 Jun 24	18.50000 +0.10	18.56	18.20	18.50	50,274
27 Jun 24	18.40000 +0.10	18.44	18.10	18.30	50,852
26 Jun 24	18.30000 -0.70	19.06	18.30	19.06	60,128
25 Jun 24	19.00000 +0.14	19.00	18.60	18.98	59,158
24 Jun 24	18.86000 -0.10	19.10	18.78	18.90	50,542
21 Jun 24	18.96000 -0.10	19.08	18.72	19.04	107,814
20 Jun 24	19.06000 +0.46	19.24	18.42	18.50	62,334
19 Jun 24	18.60000 +0.46	18.80	18.30	18.32	192,208
18 Jun 24	18.14000 +0.86	18.34	17.36	17.38	220,298
17 Jun 24	17.28000 +1.32	17.68	15.94	16.04	176,294
14 Jun 24	15.96000 -0.38	16.36	15.86	16.34	100,036
13 Jun 24	16.34000 -0.42	16.88	16.28	16.70	101,365
12 Jun 24	16.76000 -0.60	17.04	16.62	16.70	140,697
11 Jun 24	17.36000 -0.50	17.90	17.26	17.82	86,565
10 Jun 24	17.86000 +0.52	17.86	17.28	17.34	91,754
07 Jun 24	17.34000 -0.06	17.38	17.20	17.30	41,304
06 Jun 24	17.40000 +0.08	17.48	17.20	17.30	69,125
05 Jun 24	17.32000 -0.26	17.68	17.26	17.68	40,867
04 Jun 24	17.58000 +0.08	17.88	17.44	17.52	93,683
03 Jun 24	17.50000 -0.12	17.66	17.28	17.66	73,968
31 May 24	17.62000 +0.50	17.66	17.00	17.00	216,440
30 May 24	17.12000 +0.22	17.20	16.74	17.00	58,338
29 May 24	16.90000 -0.34	17.28	16.88	17.24	31,939
28 May 24	17.24000 -0.02	17.44	17.12	17.34	60,550
27 May 24	17.26000 -0.24	17.48	17.20	17.40	32,972
24 May 24	17.50000 +0.38	17.54	16.88	16.90	105,353
23 May 24	17.12000 +0.08	17.26	16.96	17.16	53,017
22 May 24	17.04000 -0.48	17.34	16.98	17.34	74,986
21 May 24	17.52000 -0.18	17.70	17.20	17.70	50,176
20 May 24	17.70000 +0.06	17.82	17.68	17.68	27,735
17 May 24	17.64000 +0.02	17.68	17.52	17.62	47,335
16 May 24	17.62000 +0.08	17.62	17.36	17.56	47,811
15 May 24	17.54000 +0.00	17.70	17.42	17.62	79,346
14 May 24	17.54000 +0.12	17.56	17.12	17.44	104,476
13 May 24	17.42000 +0.42	17.68	16.96	17.00	122,377
10 May 24	17.00000 +0.50	17.18	16.72	16.80	126,742
09 May 24	16.50000 -0.72	17.28	16.20	17.08	197,317
08 May 24	17.22000 -1.28	17.84	15.38	17.84	554,103
07 May 24	18.50000 +0.42	18.50	17.98	18.10	102,479
06 May 24	18.08000 -0.06	18.24	17.94	18.22	53,440
03 May 24	18.14000 +0.02	18.22	18.02	18.14	40,082
02 May 24	18.12000 +0.04	18.20	18.00	18.16	61,507
30 Apr 24	18.08000 -0.46	18.38	17.94	18.30	75,452
29 Apr 24	18.54000 +0.14	18.54	18.02	18.48	72,734
26 Apr 24	18.40000 +0.36	18.48	17.94	18.04	113,478
25 Apr 24	18.04000 -0.48	18.54	18.04	18.54	66,433
24 Apr 24	18.52000 -0.26	18.82	18.42	18.82	39,510
23 Apr 24	18.78000 +0.22	18.86	18.60	18.70	35,126
22 Apr 24	18.56000 -0.40	18.92	18.52	18.86	46,003
19 Apr 24	18.96000 -0.26	19.10	18.76	19.04	37,483
18 Apr 24	19.22000 +0.24	19.24	18.70	19.12	80,620
17 Apr 24	18.98000 +0.20	19.10	18.72	18.72	83,357
16 Apr 24	18.78000 -0.12	18.92	18.32	18.44	77,099
15 Apr 24	18.90000 +0.14	19.00	18.62	18.66	58,818
12 Apr 24	18.76000 -0.64	19.58	18.62	19.48	82,389
11 Apr 24	19.40000 +0.34	19.44	19.06	19.10	118,395
10 Apr 24	19.06000 +0.26	19.22	18.66	18.78	94,511
09 Apr 24	18.80000 -0.38	19.12	18.70	19.12	55,467
08 Apr 24	19.18000 +0.42	19.34	18.86	18.86	89,235
05 Apr 24	18.76000 -0.36	18.98	18.66	18.98	60,301
04 Apr 24	19.12000 -0.26	19.34	18.88	19.34	81,323
03 Apr 24	19.38000 +0.42	19.40	18.72	18.96	98,546
02 Apr 24	18.96000 +0.07	19.00	18.58	19.00	112,339
28 Mar 24	18.89000 -0.15	19.19	18.80	19.19	82,249
27 Mar 24	19.04000 +0.11	19.20	18.95	18.95	140,717
26 Mar 24	18.93000 +0.53	18.93	18.40	18.51	186,736
25 Mar 24	18.40000 +0.35	18.52	18.11	18.11	134,776
22 Mar 24	18.05000 +0.06	18.08	17.90	17.91	83,268
21 Mar 24	17.99000 +0.02	18.07	17.73	18.05	73,559
20 Mar 24	17.97000 -0.11	18.22	17.86	18.18	50,980
19 Mar 24	18.08000 +0.38	18.32	17.87	18.00	109,307
18 Mar 24	17.70000 -0.86	18.84	17.62	18.67	149,326
15 Mar 24	18.56000 +0.20	18.80	18.25	18.25	195,668
14 Mar 24	18.36000 +0.11	18.74	18.15	18.28	249,782
13 Mar 24	18.25000 +0.23	18.30	17.85	18.02	116,489
12 Mar 24	18.02000 +0.32	18.12	17.67	17.85	143,086
11 Mar 24	17.70000 +0.14	18.07	17.28	17.46	151,513
08 Mar 24	17.56000 -0.32	17.81	17.52	17.81	61,733
07 Mar 24	17.88000 -0.02	18.08	17.62	17.80	148,464
06 Mar 24	17.90000 +0.07	18.00	17.30	17.83	108,793
05 Mar 24	17.83000 +0.12	18.00	17.58	17.69	97,628
04 Mar 24	17.71000 -0.07	18.00	17.69	17.88	149,337
01 Mar 24	17.78000 +0.25	17.84	17.45	17.66	144,650
29 Feb 24	17.53000 -0.18	18.09	17.40	17.53	195,500
28 Feb 24	17.71000 +0.28	17.71	17.30	17.51	127,099
27 Feb 24	17.43000 +0.64	17.48	16.80	16.82	216,268
26 Feb 24	16.79000 +0.59	16.79	16.06	16.11	118,484
23 Feb 24	16.20000 -0.16	16.50	16.03	16.30	35,956
22 Feb 24	16.36000 +0.01	16.48	16.26	16.44	71,658
21 Feb 24	16.35000 +0.01	16.43	16.02	16.33	90,007
20 Feb 24	16.34000 +0.16	16.38	16.05	16.10	76,217
19 Feb 24	16.18000 +0.45	16.18	15.65	15.80	85,872
16 Feb 24	15.73000 +0.19	16.00	15.56	15.65	56,088
15 Feb 24	15.54000 -0.02	15.76	15.48	15.66	53,010
14 Feb 24	15.56000 -0.02	15.77	15.48	15.51	43,421
13 Feb 24	15.58000 -0.02	15.60	15.35	15.50	48,819
12 Feb 24	15.60000 +0.09	15.67	15.44	15.56	23,947
09 Feb 24	15.51000 -0.21	15.69	15.31	15.63	24,402
08 Feb 24	15.72000 +0.17	16.05	15.55	15.60	98,432
07 Feb 24	15.55000 +0.08	15.86	15.50	15.50	70,106
06 Feb 24	15.47000 +0.35	15.50	15.06	15.20	64,896
05 Feb 24	15.12000 +0.16	15.29	14.84	15.00	93,807
02 Feb 24	14.96000 -0.19	15.33	14.94	15.08	76,401
01 Feb 24	15.15000 +0.13	15.17	14.80	15.00	51,726
31 Jan 24	15.02000 +0.14	15.10	14.37	14.84	92,535
30 Jan 24	14.88000 +0.08	15.16	14.79	14.90	74,689
29 Jan 24	14.80000 -0.20	14.99	14.72	14.98	35,520
26 Jan 24	15.00000 +0.06	15.13	14.88	15.00	32,532
25 Jan 24	14.94000 -0.09	15.09	14.87	15.01	30,970
24 Jan 24	15.03000 +0.00	15.30	14.99	15.18	60,306
23 Jan 24	15.03000 +0.30	15.16	14.75	14.75	49,858
22 Jan 24	14.73000 +0.11	14.96	14.66	14.80	64,006
19 Jan 24	14.62000 +0.05	14.88	14.46	14.46	50,239
18 Jan 24	14.57000 +0.28	14.62	14.13	14.20	98,716
17 Jan 24	14.29000 -0.58	14.57	13.88	14.57	131,335
16 Jan 24	14.87000 -0.03	14.90	14.60	14.90	39,816
15 Jan 24	14.90000 -0.22	15.15	14.87	15.15	40,900
12 Jan 24	15.12000 +0.07	15.27	15.01	15.01	61,514
11 Jan 24	15.05000 -0.11	15.56	15.00	15.47	66,156
10 Jan 24	15.16000 -0.10	15.41	14.96	15.27	48,138
09 Jan 24	15.26000 +0.10	15.49	15.13	15.24	122,359
08 Jan 24	15.16000 +0.51	15.22	14.57	14.59	57,828
05 Jan 24	14.65000 +0.05	14.75	14.21	14.70	61,901
04 Jan 24	14.60000 +0.14	14.64	14.39	14.40	57,489
03 Jan 24	14.46000 -0.61	15.06	14.11	15.06	153,161
02 Jan 24	15.07000 -0.13	15.45	14.86	15.35	59,091
29 Dec 23	15.20000 -0.20	15.38	15.14	15.32	17,260
28 Dec 23	15.40000 +0.06	15.53	15.36	15.44	48,321
27 Dec 23	15.34000 +0.14	15.37	15.15	15.30	36,154
22 Dec 23	15.20000 +0.15	15.35	15.01	15.12	85,319
21 Dec 23	15.05000 -0.23	15.20	14.75	15.20	54,498
20 Dec 23	15.28000 -0.17	15.56	15.25	15.44	68,046
19 Dec 23	15.45000 +0.27	15.45	15.11	15.25	59,924
18 Dec 23	15.18000 -0.02	15.26	15.04	15.08	45,359
15 Dec 23	15.20000 +0.08	15.39	15.09	15.15	101,019
14 Dec 23	15.12000 +0.55	15.18	14.68	14.81	145,150
13 Dec 23	14.57000 -0.06	14.79	14.57	14.57	45,428
12 Dec 23	14.63000 -0.26	14.85	14.58	14.85	67,605
11 Dec 23	14.89000 -0.04	14.93	14.62	14.93	86,940
08 Dec 23	14.93000 +0.22	14.96	14.67	14.68	51,565
07 Dec 23	14.71000 -0.08	14.84	14.63	14.68	60,009
06 Dec 23	14.79000 -0.05	14.82	14.59	14.78	83,357
05 Dec 23	14.84000 +0.09	14.97	14.70	14.70	60,414
04 Dec 23	14.75000 -0.12	14.91	14.51	14.90	52,234
01 Dec 23	14.87000 +0.07	15.00	14.73	14.82	49,155
30 Nov 23	14.80000 -0.05	15.08	14.65	14.96	210,562
29 Nov 23	14.85000 +0.47	14.92	14.30	14.41	96,332
28 Nov 23	14.38000 +0.24	14.38	14.11	14.11	50,689
27 Nov 23	14.14000 -0.02	14.25	14.02	14.20	44,343
24 Nov 23	14.16000 -0.04	14.35	14.05	14.21	100,301
23 Nov 23	14.20000 -0.10	14.34	14.18	14.29	39,466
22 Nov 23	14.30000 +0.20	14.30	14.00	14.15	172,361
21 Nov 23	14.10000 +0.15	14.35	13.90	13.90	115,945
20 Nov 23	13.95000 +0.77	13.95	13.58	13.60	90,920
17 Nov 23	13.18000 +0.07	13.55	13.17	13.24	107,406
16 Nov 23	13.11000 -0.01	13.22	12.88	13.10	43,604
15 Nov 23	13.12000 -0.07	13.32	13.04	13.24	75,486
14 Nov 23	13.19000 +0.33	13.34	12.92	12.92	131,586
13 Nov 23	12.86000 +0.23	12.86	12.44	12.63	55,153
10 Nov 23	12.63000 -0.16	12.92	12.02	12.92	166,263
09 Nov 23	12.79000 +0.06	12.95	12.66	12.94	99,675
08 Nov 23	12.73000 +0.27	12.73	12.37	12.37	70,568
07 Nov 23	12.46000 -0.05	12.55	12.37	12.45	27,454
06 Nov 23	12.51000 -0.26	12.75	12.40	12.74	47,461
03 Nov 23	12.77000 +0.12	12.82	12.56	12.76	49,916
02 Nov 23	12.65000 -0.05	12.89	12.60	12.79	68,716
01 Nov 23	12.70000 +0.10	12.75	12.40	12.75	53,648
31 Oct 23	12.60000 +0.23	12.68	12.41	12.41	30,673
30 Oct 23	12.37000 -0.08	12.45	12.26	12.30	45,096
27 Oct 23	12.45000 +0.02	12.59	12.30	12.54	55,233
26 Oct 23	12.43000 +0.18	12.73	12.15	12.31	43,613
25 Oct 23	12.25000 -0.33	12.58	12.22	12.58	51,729
24 Oct 23	12.58000 +0.46	12.78	12.03	12.23	129,918
23 Oct 23	12.12000 +0.09	12.16	11.90	12.02	62,647
20 Oct 23	12.03000 -0.29	12.25	11.90	12.19	91,685
19 Oct 23	12.32000 -0.68	12.99	12.30	12.99	103,042
18 Oct 23	13.00000 +0.72	13.48	12.40	12.40	358,334
17 Oct 23	12.28000 +0.10	12.30	12.04	12.28	62,832
16 Oct 23	12.18000 +0.22	12.28	11.90	11.97	45,218
13 Oct 23	11.96000 -0.36	12.36	11.90	12.36	58,002
12 Oct 23	12.32000 +0.11	12.48	12.25	12.25	35,568
11 Oct 23	12.21000 +0.01	12.38	12.18	12.28	32,762
10 Oct 23	12.20000 +0.25	12.23	12.04	12.04	28,992
09 Oct 23	11.95000 -0.14	12.10	11.92	12.01	25,311
06 Oct 23	12.09000 -0.21	12.27	11.95	12.14	30,952
05 Oct 23	12.30000 -0.10	12.47	12.29	12.40	46,680
04 Oct 23	12.40000 -0.03	12.41	12.13	12.35	100,457
03 Oct 23	12.43000 +0.08	12.74	12.16	12.25	97,852
02 Oct 23	12.35000 +0.14	12.37	12.06	12.33	52,247
29 Sep 23	12.21000 -0.07	12.59	12.13	12.48	38,924
28 Sep 23	12.28000 +0.22	12.32	11.99	12.04	42,985
27 Sep 23	12.06000 +0.14	12.07	11.90	11.90	41,663
26 Sep 23	11.92000 -0.16	12.17	11.90	11.91	89,902
25 Sep 23	12.08000 -0.09	12.25	11.91	12.12	55,913
22 Sep 23	12.17000 -0.06	12.21	12.02	12.17	41,446
21 Sep 23	12.23000 -0.27	12.63	12.23	12.63	47,585
20 Sep 23	12.50000 +0.26	12.57	12.17	12.25	88,330
19 Sep 23	12.24000 +0.23	12.27	11.92	11.92	38,540
18 Sep 23	12.01000 -0.02	12.14	11.93	12.08	32,086
15 Sep 23	12.03000 -0.08	12.25	12.03	12.24	122,436
14 Sep 23	12.11000 +0.19	12.12	11.88	12.11	33,510
13 Sep 23	11.92000 +0.28	11.99	11.57	11.60	126,745
12 Sep 23	11.64000 -0.08	11.76	11.52	11.73	37,777
11 Sep 23	11.72000 +0.35	11.74	11.39	11.42	62,967
08 Sep 23	11.37000 -0.20	11.53	11.22	11.47	61,282
07 Sep 23	11.57000 -0.08	11.78	11.53	11.66	49,516
06 Sep 23	11.65000 +0.05	11.67	11.48	11.56	43,792
05 Sep 23	11.60000 +0.09	11.64	11.26	11.54	52,761
04 Sep 23	11.51000 +0.15	11.65	11.42	11.42	32,057
01 Sep 23	11.36000 -0.14	11.50	11.32	11.50	49,811
31 Aug 23	11.50000 +0.28	11.52	11.29	11.29	104,130
30 Aug 23	11.22000 -0.17	11.43	11.16	11.35	37,724
29 Aug 23	11.39000 -0.01	11.50	11.26	11.50	41,618
28 Aug 23	11.40000 +0.06	11.44	11.18	11.44	38,733
25 Aug 23	11.34000 +0.22	11.45	11.10	11.10	69,066
24 Aug 23	11.12000 -0.04	11.28	11.04	11.27	78,151
23 Aug 23	11.16000 -0.06	11.33	11.08	11.33	65,079
22 Aug 23	11.22000 +0.06	11.54	11.19	11.27	53,613
21 Aug 23	11.16000 -0.58	11.79	10.96	11.74	144,668
18 Aug 23	11.74000 +0.44	11.85	11.11	11.27	164,073
17 Aug 23	11.30000 -0.29	11.51	11.24	11.51	58,558
16 Aug 23	11.59000 +0.07	11.69	11.21	11.45	75,879
15 Aug 23	11.52000 -0.18	11.72	11.42	11.72	73,288
14 Aug 23	11.70000 -0.30	11.89	11.61	11.89	84,215
11 Aug 23	12.00000 -0.13	12.28	11.98	12.17	126,612
10 Aug 23	12.13000 -0.64	13.10	12.13	12.99	100,642
09 Aug 23	12.77000 -0.34	13.41	12.71	13.21	117,207
08 Aug 23	13.11000 +0.65	13.16	12.40	12.40	292,091
07 Aug 23	12.46000 -0.31	12.71	12.40	12.71	54,635
04 Aug 23	12.77000 -0.01	12.93	12.62	12.74	46,879
03 Aug 23	12.78000 -0.22	12.91	12.69	12.89	47,968
02 Aug 23	13.00000 +0.03	13.08	12.74	12.85	101,138
01 Aug 23	12.97000 -0.02	13.14	12.94	12.99	71,425
31 Jul 23	12.99000 -0.35	13.33	12.96	13.33	70,023
28 Jul 23	13.34000 -0.02	13.38	13.15	13.24	50,079
27 Jul 23	13.36000 -0.14	13.48	13.32	13.43	41,675
26 Jul 23	13.50000 +0.02	13.51	13.32	13.48	47,254
25 Jul 23	13.48000 -0.09	13.57	13.29	13.57	54,568
24 Jul 23	13.57000 -0.01	13.70	13.39	13.42	99,226
21 Jul 23	13.58000 +0.22	13.62	13.21	13.21	127,530
20 Jul 23	13.36000 +0.07	13.45	13.09	13.24	74,271
19 Jul 23	13.29000 +0.07	13.45	13.20	13.29	77,847
18 Jul 23	13.22000 +0.19	13.29	12.99	13.05	58,540
17 Jul 23	13.03000 -0.07	13.18	12.97	13.00	55,880
14 Jul 23	13.10000 +0.12	13.34	12.92	12.92	104,307
13 Jul 23	12.98000 +0.20	13.10	12.79	12.79	121,628
12 Jul 23	12.78000 +0.42	12.93	12.39	12.46	118,860
11 Jul 23	12.36000 +0.16	12.47	12.21	12.30	81,871
10 Jul 23	12.20000 +0.01	12.24	12.00	12.07	33,979
07 Jul 23	12.19000 +0.27	12.24	11.90	11.92	43,723
06 Jul 23	11.92000 -0.21	12.24	11.90	12.05	48,494
05 Jul 23	12.13000 -0.18	12.25	11.95	12.24	68,059
04 Jul 23	12.31000 -0.48	12.79	12.07	12.79	82,781
03 Jul 23	12.79000 -0.01	12.99	12.63	12.88	95,262
30 Jun 23	12.80000 +0.32	12.84	12.52	12.52	120,257
29 Jun 23	12.48000 +0.37	12.59	12.10	12.10	118,118
28 Jun 23	12.11000 +0.44	12.17	11.66	11.66	131,802
27 Jun 23	11.67000 -0.03	11.76	11.48	11.57	46,038
26 Jun 23	11.70000 +0.00	11.79	11.56	11.78	79,746
23 Jun 23	11.70000 +0.02	11.74	11.50	11.59	48,515
22 Jun 23	11.68000 +0.18	11.72	11.37	11.40	78,419
21 Jun 23	11.50000 +0.06	11.50	11.35	11.49	50,343
20 Jun 23	11.44000 -0.01	11.51	11.35	11.45	78,126
19 Jun 23	11.45000 -0.18	11.61	11.45	11.57	56,133
16 Jun 23	11.63000 +0.04	11.66	11.41	11.66	159,584
15 Jun 23	11.59000 +0.01	11.67	11.46	11.50	99,101
14 Jun 23	11.58000 -0.07	11.67	11.55	11.59	101,507
13 Jun 23	11.65000 +0.09	11.73	11.50	11.62	84,450
12 Jun 23	11.56000 +0.03	11.64	11.40	11.56	62,660
09 Jun 23	11.53000 -0.07	11.64	11.43	11.61	96,956
08 Jun 23	11.60000 +0.10	11.77	11.49	11.56	89,893
07 Jun 23	11.50000 -0.15	11.79	11.49	11.72	81,130
06 Jun 23	11.65000 +0.02	11.69	11.33	11.57	128,387
05 Jun 23	11.63000 -0.16	11.86	11.53	11.83	59,331
02 Jun 23	11.79000 +0.21	11.82	11.46	11.69	105,006
01 Jun 23	11.58000 -0.40	12.09	11.54	12.09	132,114
31 May 23	11.98000 -0.40	12.33	11.94	12.25	1,082,440
30 May 23	12.38000 -0.51	12.99	12.35	12.99	114,397
29 May 23	12.89000 -0.12	13.19	12.78	13.10	73,294
26 May 23	13.01000 +0.11	13.22	12.74	13.21	115,215
25 May 23	12.90000 +0.22	12.92	12.53	12.76	108,844
24 May 23	12.68000 -0.78	12.89	12.60	12.74	144,499
23 May 23	13.46000 -0.19	13.91	13.30	13.68	182,583
22 May 23	13.65000 -0.06	13.78	13.51	13.70	148,216
19 May 23	13.71000 +0.16	13.74	13.29	13.58	110,346
18 May 23	13.55000 +0.19	13.60	13.26	13.30	86,100
17 May 23	13.36000 +0.20	13.36	12.98	13.10	97,734
16 May 23	13.16000 -0.03	13.20	12.95	13.03	86,241
15 May 23	13.19000 -0.06	13.40	12.99	13.30	82,033
12 May 23	13.25000 +0.09	13.40	13.12	13.22	78,958
11 May 23	13.16000 -0.10	13.34	13.03	13.30	77,720
10 May 23	13.26000 +0.28	13.29	12.98	13.07	38,912
09 May 23	12.98000 -0.42	13.40	12.74	13.30	137,035
08 May 23	13.40000 +0.30	13.48	13.09	13.18	93,970
05 May 23	13.10000 +0.96	13.10	12.26	12.26	214,449
04 May 23	12.14000 -0.21	12.35	12.04	12.35	85,888
03 May 23	12.35000 +0.16	12.41	12.15	12.23	80,276
02 May 23	12.19000 -0.34	12.58	12.19	12.53	56,875
28 Apr 23	12.53000 +0.20	12.56	12.17	12.38	54,749
27 Apr 23	12.33000 -0.16	12.67	12.27	12.47	80,604
26 Apr 23	12.49000 -0.09	12.61	12.28	12.56	85,049
25 Apr 23	12.58000 +0.11	12.67	12.38	12.42	85,718
24 Apr 23	12.47000 +0.29	12.52	12.15	12.15	95,758
21 Apr 23	12.18000 -0.06	12.27	12.02	12.22	55,882
20 Apr 23	12.24000 -0.20	12.46	12.19	12.46	94,293
19 Apr 23	12.44000 -0.21	12.63	12.38	12.63	52,166
18 Apr 23	12.65000 -0.09	12.71	12.45	12.70	86,005
17 Apr 23	12.74000 +0.33	12.78	12.48	12.51	130,501
14 Apr 23	12.41000 -0.09	12.50	12.29	12.50	75,273
13 Apr 23	12.50000 +0.24	12.50	12.30	12.30	128,161
12 Apr 23	12.26000 +0.01	12.35	12.10	12.27	104,137
11 Apr 23	12.25000 +0.33	12.27	12.01	12.13	99,856
06 Apr 23	11.92000 -0.05	12.10	11.75	12.00	100,800
05 Apr 23	11.97000 -0.43	12.27	11.94	12.27	101,299
04 Apr 23	12.40000 +0.32	12.66	12.10	12.18	169,399
03 Apr 23	12.08000 +0.33	12.26	11.72	11.75	183,471
31 Mar 23	11.75000 +0.58	12.12	11.50	11.50	296,121
30 Mar 23	11.17000 +0.46	11.19	10.81	11.01	235,389
29 Mar 23	10.71000 +0.09	10.76	10.59	10.59	60,668
28 Mar 23	10.62000 -0.04	10.81	10.47	10.80	94,706
27 Mar 23	10.66000 +0.07	10.84	10.53	10.73	241,073
24 Mar 23	10.59000 -0.27	10.77	10.39	10.71	127,523
23 Mar 23	10.86000 -0.01	10.90	10.63	10.90	62,625
22 Mar 23	10.87000 +0.00	11.00	10.70	10.82	78,537
21 Mar 23	10.87000 +0.15	10.99	10.78	10.99	84,010
20 Mar 23	10.72000 +0.04	10.82	10.17	10.51	184,264
17 Mar 23	10.68000 -0.43	11.24	10.66	11.11	186,683
16 Mar 23	11.11000 +0.25	11.14	10.74	11.14	88,902
15 Mar 23	10.86000 -0.65	11.58	10.72	11.58	111,388
14 Mar 23	11.51000 +0.25	11.59	11.13	11.20	126,788
13 Mar 23	11.26000 -0.66	11.40	10.92	11.27	318,476
10 Mar 23	11.92000 -0.37	12.23	11.82	12.23	114,165
09 Mar 23	12.29000 -0.01	12.39	12.21	12.29	48,282
08 Mar 23	12.30000 -0.10	12.52	12.30	12.37	71,405
07 Mar 23	12.40000 -0.02	12.48	12.25	12.32	77,087
06 Mar 23	12.42000 +0.19	12.45	12.03	12.28	108,579
03 Mar 23	12.23000 +0.05	12.31	12.12	12.25	77,074
02 Mar 23	12.18000 -0.07	12.24	11.93	12.16	88,894
01 Mar 23	12.25000 +0.44	12.33	11.81	11.90	186,174
28 Feb 23	11.81000 +0.13	11.90	11.50	11.57	152,443
27 Feb 23	11.68000 +0.55	11.72	11.10	11.10	128,071
24 Feb 23	11.13000 -0.37	11.48	11.10	11.38	94,447
23 Feb 23	11.50000 +0.35	11.58	11.17	11.27	119,717
22 Feb 23	11.15000 -0.30	11.32	11.06	11.32	126,579
21 Feb 23	11.45000 -0.21	11.85	11.39	11.70	75,534
20 Feb 23	11.66000 -0.08	11.84	11.54	11.80	123,592
17 Feb 23	11.74000 +0.25	11.80	11.39	11.40	136,269
16 Feb 23	11.49000 -0.28	11.86	11.36	11.79	167,466
15 Feb 23	11.77000 +0.58	11.91	11.21	11.41	352,152
14 Feb 23	11.19000 +0.33	11.38	10.93	10.99	279,280
13 Feb 23	10.86000 -0.06	10.97	10.82	10.91	66,575
10 Feb 23	10.92000 -0.06	11.00	10.65	10.95	85,185
09 Feb 23	10.98000 +0.15	11.08	10.89	10.89	74,266
08 Feb 23	10.83000 +0.03	11.05	10.77	10.80	136,539
07 Feb 23	10.80000 +0.15	10.87	10.55	10.55	110,788
06 Feb 23	10.65000 +0.05	10.65	10.37	10.49	103,985
03 Feb 23	10.60000 -0.15	10.78	10.53	10.68	106,479
02 Feb 23	10.75000 +0.15	10.79	10.64	10.71	81,156
01 Feb 23	10.60000 +0.25	10.80	10.40	10.40	111,787
31 Jan 23	10.35000 -0.02	10.35	10.12	10.30	53,560
30 Jan 23	10.37000 -0.31	10.69	10.29	10.69	97,844
27 Jan 23	10.68000 +0.19	10.91	10.55	10.59	211,383
26 Jan 23	10.49000 +0.05	10.56	10.28	10.42	120,673
25 Jan 23	10.44000 +0.30	10.50	10.12	10.15	145,535
24 Jan 23	10.14000 -0.06	10.30	10.05	10.20	47,306
23 Jan 23	10.20000 -0.16	10.52	10.14	10.41	98,328
20 Jan 23	10.36000 +0.41	10.41	9.97	10.03	142,711
19 Jan 23	9.95000 -0.01	10.04	9.89	10.00	142,160
18 Jan 23	9.96000 -0.07	10.00	9.88	9.99	61,985
17 Jan 23	10.03000 +0.01	10.10	9.97	10.02	62,637
16 Jan 23	10.02000 +0.10	10.04	9.74	9.97	104,515
13 Jan 23	9.92000 +0.23	10.05	9.61	9.78	136,695
12 Jan 23	9.69500 +0.38	9.80	9.31	9.36	156,060
11 Jan 23	9.31500 +0.05	9.36	9.24	9.26	41,290
10 Jan 23	9.26500 -0.20	9.46	9.26	9.44	46,485
09 Jan 23	9.46500 +0.19	9.66	9.32	9.33	130,983
06 Jan 23	9.28000 +0.18	9.28	8.99	9.04	101,066
05 Jan 23	9.09500 +0.02	9.24	9.05	9.20	41,449
04 Jan 23	9.07500 -0.03	9.32	9.06	9.23	80,087
03 Jan 23	9.11000 +0.09	9.20	8.98	9.19	73,072
02 Jan 23	9.01500 +0.20	9.02	8.83	8.85	25,560
30 Dec 22	8.81500 +0.00	8.91	8.76	8.76	29,692
29 Dec 22	8.81000 +0.11	8.81	8.63	8.64	40,085
28 Dec 22	8.70500 +0.00	8.75	8.51	8.70	92,250
27 Dec 22	8.70500 -0.15	8.89	8.68	8.89	36,144
23 Dec 22	8.85000 +0.10	8.93	8.71	8.71	72,479
22 Dec 22	8.75500 -0.27	9.10	8.75	9.10	37,338
21 Dec 22	9.03000 +0.06	9.04	8.89	9.02	53,660
20 Dec 22	8.97000 -0.05	9.02	8.82	8.90	53,688
19 Dec 22	9.01500 +0.07	9.13	8.98	9.02	80,994
16 Dec 22	8.95000 -0.01	9.04	8.90	9.04	83,304
15 Dec 22	8.95500 -0.14	9.10	8.90	9.03	66,515
14 Dec 22	9.09000 -0.10	9.19	9.04	9.19	48,925
13 Dec 22	9.19000 +0.03	9.48	9.10	9.10	175,750
12 Dec 22	9.16000 -0.09	9.23	8.97	9.12	121,517
09 Dec 22	9.24500 +0.19	9.27	9.14	9.16	82,793
08 Dec 22	9.05000 +0.04	9.13	8.90	8.95	75,519
07 Dec 22	9.01000 -0.18	9.19	8.97	9.19	94,186
06 Dec 22	9.18500 -0.05	9.28	9.13	9.20	91,359
05 Dec 22	9.23500 -0.16	9.39	9.15	9.39	85,897
02 Dec 22	9.40000 +0.08	9.48	9.27	9.30	135,792
01 Dec 22	9.32000 -0.07	9.47	9.22	9.45	80,936
30 Nov 22	9.39000 +0.29	9.39	9.08	9.15	171,634
29 Nov 22	9.10000 -0.01	9.22	9.09	9.11	52,396
28 Nov 22	9.11000 -0.28	9.38	8.98	9.38	134,048
25 Nov 22	9.38500 +0.32	9.40	9.14	9.15	171,582
24 Nov 22	9.06000 +0.19	9.10	8.88	8.90	66,287
23 Nov 22	8.87000 -0.05	8.91	8.69	8.83	70,199
22 Nov 22	8.92000 +0.01	9.00	8.79	8.91	86,519
21 Nov 22	8.91000 -0.20	9.10	8.86	9.09	98,325
18 Nov 22	9.11000 +0.16	9.18	9.00	9.03	109,369
17 Nov 22	8.95000 +0.05	9.03	8.87	8.87	89,018
16 Nov 22	8.90000 -0.29	9.18	8.85	9.14	94,766
15 Nov 22	9.18500 -0.27	9.58	9.05	9.52	106,097
14 Nov 22	9.46000 +0.24	9.47	9.07	9.30	180,226
11 Nov 22	9.22000 +0.12	9.52	9.16	9.32	281,445
10 Nov 22	9.10000 +0.63	9.23	8.69	8.80	355,652
09 Nov 22	8.47500 -0.05	8.56	8.33	8.56	68,267
08 Nov 22	8.52000 +0.15	8.65	8.40	8.44	164,542
07 Nov 22	8.37500 +0.24	8.46	8.05	8.15	140,217
04 Nov 22	8.13000 +0.38	8.23	7.72	7.72	200,987
03 Nov 22	7.75000 -0.04	7.80	7.52	7.61	89,247
02 Nov 22	7.79000 +0.16	7.88	7.64	7.66	306,603
01 Nov 22	7.62500 +0.13	7.76	7.52	7.56	81,697
31 Oct 22	7.49500 +0.05	7.58	7.37	7.46	166,664
28 Oct 22	7.44000 +0.13	7.44	7.24	7.36	58,215
27 Oct 22	7.31000 +0.17	7.35	7.05	7.22	90,427
26 Oct 22	7.14000 +0.20	7.18	6.89	6.89	67,545
25 Oct 22	6.93500 +0.03	6.97	6.80	6.95	60,805
24 Oct 22	6.90000 +0.26	6.93	6.65	6.72	88,282
21 Oct 22	6.64000 -0.15	6.75	6.57	6.75	58,138
20 Oct 22	6.79000 -0.20	6.95	6.75	6.95	124,952
19 Oct 22	6.99500 +0.08	7.09	6.89	6.97	92,000
18 Oct 22	6.91500 +0.09	7.03	6.82	6.85	46,339
17 Oct 22	6.82000 +0.16	6.82	6.64	6.72	72,777
14 Oct 22	6.65500 -0.07	6.88	6.64	6.78	36,188
13 Oct 22	6.73000 +0.09	6.79	6.50	6.66	135,935
12 Oct 22	6.64000 -0.04	6.73	6.51	6.73	55,686
11 Oct 22	6.67500 +0.04	6.71	6.50	6.57	64,478
10 Oct 22	6.63500 +0.15	6.68	6.43	6.44	89,073
07 Oct 22	6.49000 -0.12	6.64	6.46	6.61	45,696
06 Oct 22	6.61000 +0.08	6.68	6.53	6.53	91,803
05 Oct 22	6.53000 -0.16	6.70	6.45	6.56	104,822
04 Oct 22	6.69500 +0.44	6.70	6.16	6.25	122,642
03 Oct 22	6.25500 +0.10	6.30	6.00	6.11	78,186
30 Sep 22	6.15500 +0.08	6.18	5.99	6.04	91,438
29 Sep 22	6.08000 -0.37	6.47	5.98	6.47	92,862
28 Sep 22	6.45000 -0.02	6.49	6.19	6.49	80,204
27 Sep 22	6.46500 -0.13	6.70	6.47	6.64	58,036
26 Sep 22	6.59000 +0.07	6.76	6.43	6.46	99,013
23 Sep 22	6.52000 -0.30	6.85	6.49	6.82	162,403
22 Sep 22	6.82500 -0.23	7.02	6.80	6.99	88,751
21 Sep 22	7.05000 +0.08	7.05	6.86	6.93	84,516
20 Sep 22	6.97000 -0.18	7.20	6.95	7.20	115,144
19 Sep 22	7.15000 +0.05	7.22	7.00	7.09	105,702
16 Sep 22	7.10000 -0.31	7.35	7.05	7.35	104,942
15 Sep 22	7.40500 +0.02	7.45	7.26	7.45	79,477
14 Sep 22	7.39000 -0.22	7.60	7.32	7.57	104,317
13 Sep 22	7.61500 -0.33	7.97	7.59	7.97	106,652
12 Sep 22	7.94500 +0.22	7.95	7.76	7.78	115,407
09 Sep 22	7.73000 +0.14	7.78	7.63	7.63	64,185
08 Sep 22	7.59500 -0.14	7.76	7.53	7.76	121,271
07 Sep 22	7.74000 +0.08	7.78	7.60	7.63	73,935
06 Sep 22	7.65500 -0.09	7.86	7.66	7.72	95,769
05 Sep 22	7.75000 -0.13	7.80	7.53	7.53	105,987
02 Sep 22	7.87500 +0.32	7.94	7.54	7.68	148,126
01 Sep 22	7.55000 -0.38	7.91	7.49	7.91	160,482
31 Aug 22	7.92500 -0.18	8.10	7.91	8.10	131,253
30 Aug 22	8.10000 +0.00	8.32	8.06	8.16	109,453
29 Aug 22	8.10000 +0.07	8.15	7.89	7.98	114,688
26 Aug 22	8.03000 -0.14	8.30	8.00	8.17	115,100
25 Aug 22	8.17000 -0.01	8.27	8.03	8.24	94,183
24 Aug 22	8.18000 -0.09	8.30	8.10	8.26	124,331
23 Aug 22	8.27500 +0.18	8.31	8.05	8.05	111,369
22 Aug 22	8.09500 -0.60	8.58	7.99	8.56	158,851
19 Aug 22	8.69500 +0.06	9.07	8.65	8.65	290,118
18 Aug 22	8.63000 +0.23	8.64	8.44	8.46	207,979
17 Aug 22	8.40500 -0.23	8.78	8.31	8.69	180,721
16 Aug 22	8.63000 +0.19	8.65	8.34	8.38	117,961
15 Aug 22	8.43500 -0.22	8.69	8.36	8.66	129,773
12 Aug 22	8.66000 +0.17	8.74	8.45	8.51	193,843
11 Aug 22	8.49000 +0.11	8.69	8.46	8.51	214,558
10 Aug 22	8.38000 +0.31	8.42	7.90	7.99	176,770
09 Aug 22	8.07000 -0.27	8.28	8.03	8.28	106,602
08 Aug 22	8.34000 +0.01	8.43	8.19	8.39	94,537
05 Aug 22	8.33000 +0.07	8.38	8.19	8.19	94,100
04 Aug 22	8.25500 -0.02	8.50	8.21	8.21	140,235
03 Aug 22	8.27000 +0.35	8.30	7.82	7.97	249,847
02 Aug 22	7.92000 +0.20	7.96	7.64	7.70	114,064
01 Aug 22	7.72000 -0.17	7.98	7.72	7.91	131,893
29 Jul 22	7.88500 +0.23	8.01	7.64	7.72	260,883
28 Jul 22	7.66000 +1.00	7.76	7.16	7.25	370,093
27 Jul 22	6.65500 +0.11	6.66	6.51	6.59	105,224
26 Jul 22	6.54500 -0.24	6.84	6.50	6.84	65,192
25 Jul 22	6.78000 -0.01	6.89	6.68	6.85	84,544
22 Jul 22	6.79500 -0.04	6.84	6.68	6.78	61,726
21 Jul 22	6.83500 -0.04	6.96	6.76	6.93	100,503
20 Jul 22	6.87500 +0.02	7.05	6.75	6.84	186,299
19 Jul 22	6.85500 +0.22	6.86	6.54	6.62	184,193
18 Jul 22	6.63500 +0.04	6.69	6.55	6.59	132,535
15 Jul 22	6.60000 +0.17	6.64	6.41	6.44	191,233
14 Jul 22	6.42500 -0.07	6.57	6.34	6.44	105,814
13 Jul 22	6.50000 -0.07	6.61	6.37	6.52	85,047
12 Jul 22	6.57500 +0.04	6.59	6.39	6.50	77,548
11 Jul 22	6.53000 -0.24	6.82	6.53	6.71	134,424
08 Jul 22	6.77000 +0.41	6.77	6.22	6.35	374,631
07 Jul 22	6.35500 +0.26	6.38	6.09	6.09	137,800
06 Jul 22	6.09000 -0.01	6.18	6.05	6.16	181,715
05 Jul 22	6.10500 -0.23	6.41	6.02	6.39	220,261
04 Jul 22	6.33500 +0.02	6.50	6.22	6.45	155,540
01 Jul 22	6.31500 -0.01	6.39	6.21	6.28	204,762
30 Jun 22	6.32000 -0.28	6.50	6.08	6.50	461,718
29 Jun 22	6.60500 -0.24	6.89	6.57	6.89	158,400
28 Jun 22	6.84500 +0.07	6.94	6.78	6.78	168,028
27 Jun 22	6.77500 +0.11	6.91	6.65	6.78	348,567
24 Jun 22	6.66500 +0.09	6.67	6.42	6.63	221,281
23 Jun 22	6.57500 -0.30	7.03	6.57	6.91	219,188
22 Jun 22	6.87000 -0.27	7.13	6.74	7.07	312,801
21 Jun 22	7.14000 +0.07	7.22	7.05	7.14	227,794
20 Jun 22	7.07500 +0.09	7.16	6.93	7.06	250,441
17 Jun 22	6.98500 +0.22	7.03	6.82	6.82	289,756
16 Jun 22	6.76000 -0.34	7.12	6.68	7.12	349,717
15 Jun 22	7.10000 +0.00	7.34	6.90	7.14	509,976
14 Jun 22	7.10000 -0.14	7.30	7.09	7.30	193,968
13 Jun 22	7.24000 -0.34	7.60	7.19	7.60	205,991
10 Jun 22	7.58000 -0.22	7.92	7.58	7.81	232,216
09 Jun 22	7.80000 +0.18	8.01	7.70	7.70	488,036
08 Jun 22	7.62500 -0.45	8.06	7.55	8.00	812,818
07 Jun 22	8.08000 +0.02	8.10	7.97	8.06	118,045
06 Jun 22	8.05500 +0.09	8.15	7.99	8.03	68,791
03 Jun 22	7.97000 +0.02	8.07	7.89	7.99	141,657
02 Jun 22	7.95000 -0.02	8.10	7.87	8.02	134,496
01 Jun 22	7.96500 +0.27	8.14	7.74	7.74	228,183
31 May 22	7.70000 -0.03	7.82	7.59	7.74	1,654,883
30 May 22	7.72500 +0.17	7.82	7.59	7.60	344,672
27 May 22	7.55000 +0.02	7.59	7.43	7.54	139,648
26 May 22	7.53500 +0.16	7.56	7.26	7.38	144,902
25 May 22	7.37000 +0.13	7.39	7.11	7.22	238,215
24 May 22	7.24500 -0.11	7.36	7.13	7.30	216,092
23 May 22	7.35500 +0.05	7.51	7.09	7.51	248,769
20 May 22	7.30000 -0.20	7.47	7.20	7.22	239,578
19 May 22	7.50000 -0.24	7.61	7.17	7.61	335,020
18 May 22	7.74500 -0.08	7.91	7.73	7.89	216,519
17 May 22	7.82000 +0.29	7.88	7.60	7.60	459,672
16 May 22	7.53000 +0.11	7.57	7.37	7.37	194,050
13 May 22	7.42500 -0.07	7.53	7.22	7.53	299,403
12 May 22	7.50000 -0.09	7.62	7.32	7.53	189,933
11 May 22	7.59000 +0.29	7.68	7.34	7.36	306,871
10 May 22	7.30500 -0.07	7.58	7.22	7.43	220,552
09 May 22	7.37500 -0.27	7.73	7.38	7.61	266,310
06 May 22	7.64500 +0.89	7.77	7.25	7.30	504,648
05 May 22	6.75000 -0.30	7.28	6.75	7.28	176,064
04 May 22	7.05000 -0.07	7.17	7.02	7.17	61,702
03 May 22	7.12000 +0.13	7.14	6.97	7.01	208,485
02 May 22	6.98500 -0.27	7.26	6.97	7.26	51,639
29 Apr 22	7.25500 +0.16	7.34	7.15	7.16	142,502
28 Apr 22	7.10000 +0.24	7.21	6.90	6.90	136,531
27 Apr 22	6.86500 +0.01	6.99	6.76	6.91	102,817
26 Apr 22	6.85500 -0.13	7.07	6.83	7.05	223,386
25 Apr 22	6.99000 -0.12	7.07	6.89	7.05	321,851
22 Apr 22	7.11000 -0.34	7.41	7.11	7.39	217,210
21 Apr 22	7.44500 +0.18	7.53	7.27	7.27	247,873
20 Apr 22	7.26500 +0.01	7.36	7.09	7.24	112,731
19 Apr 22	7.25500 +0.19	7.30	6.98	7.12	168,029
14 Apr 22	7.06500 -0.07	7.14	6.97	7.11	141,960
13 Apr 22	7.13000 -0.07	7.22	7.01	7.15	116,718
12 Apr 22	7.19500 +0.14	7.30	6.95	6.99	150,314
11 Apr 22	7.06000 -0.11	7.14	6.95	7.11	170,786
08 Apr 22	7.17000 +0.22	7.22	6.99	7.08	165,742
07 Apr 22	6.95500 -0.14	7.18	6.95	7.14	143,442
06 Apr 22	7.09000 -0.33	7.41	6.99	7.37	263,367
05 Apr 22	7.42000 -0.28	7.66	7.36	7.64	244,734
04 Apr 22	7.69500 +0.08	7.70	7.45	7.70	173,562
01 Apr 22	7.61500 -0.01	7.87	7.57	7.64	127,381
31 Mar 22	7.62500 -0.28	7.98	7.61	7.93	228,659
30 Mar 22	7.90000 -0.30	8.18	7.72	8.18	275,414
29 Mar 22	8.20000 +0.42	8.20	7.84	7.91	544,529
28 Mar 22	7.78000 +0.07	7.91	7.68	7.70	246,272
25 Mar 22	7.71500 -0.22	7.93	7.68	7.89	320,473
24 Mar 22	7.94000 -0.20	8.33	7.91	8.10	276,778
23 Mar 22	8.14000 -0.22	8.40	8.07	8.36	237,668
22 Mar 22	8.36000 +0.01	8.52	8.23	8.39	302,803
21 Mar 22	8.35000 -0.25	8.57	8.30	8.53	307,537
18 Mar 22	8.60000 -0.14	9.01	8.36	8.90	648,373
17 Mar 22	8.74500 -1.41	9.34	8.41	9.22	1,532,261
16 Mar 22	10.16000 +0.49	10.25	9.77	9.86	80,799
15 Mar 22	9.67000 +0.05	9.76	9.38	9.56	80,361
14 Mar 22	9.62500 +0.42	9.81	9.25	9.35	128,971
11 Mar 22	9.20500 +0.01	9.40	9.16	9.27	119,077
10 Mar 22	9.19500 -0.18	9.44	9.06	9.35	129,768
09 Mar 22	9.37500 +0.48	9.38	8.94	9.00	177,986
08 Mar 22	8.89500 +0.22	9.04	8.50	8.50	156,019
07 Mar 22	8.68000 -0.29	8.96	8.20	8.52	174,384
04 Mar 22	8.97000 -0.50	9.25	8.95	9.20	235,447
03 Mar 22	9.47000 -0.65	10.21	9.26	10.07	147,955
02 Mar 22	10.12000 +0.04	10.21	9.69	10.01	141,069
01 Mar 22	10.08000 -0.57	10.78	10.01	10.59	170,988
28 Feb 22	10.65000 +0.02	10.69	10.05	10.41	149,065
25 Feb 22	10.63000 -0.03	10.95	10.36	10.84	261,981
24 Feb 22	10.66000 -0.54	11.06	10.23	10.40	272,675
23 Feb 22	11.20000 +0.04	11.68	11.13	11.13	82,776
22 Feb 22	11.16000 +0.00	11.37	10.70	10.78	124,004
21 Feb 22	11.16000 +0.00	11.52	11.11	11.43	105,813
18 Feb 22	11.16000 -0.34	11.52	11.16	11.52	49,224
17 Feb 22	11.50000 +0.04	11.67	11.41	11.53	57,012
16 Feb 22	11.46000 -0.10	11.80	11.46	11.49	76,241
15 Feb 22	11.56000 +0.38	11.56	11.15	11.25	52,882
14 Feb 22	11.18000 -0.21	11.27	10.72	11.10	197,284
11 Feb 22	11.39000 -0.07	11.64	11.35	11.40	35,230
10 Feb 22	11.46000 -0.23	11.66	11.29	11.62	96,794
09 Feb 22	11.69000 +0.10	11.84	11.60	11.60	49,917
08 Feb 22	11.59000 +0.28	11.76	11.26	11.37	124,654
07 Feb 22	11.31000 +0.16	11.44	11.17	11.22	80,980
04 Feb 22	11.15000 -0.26	11.51	11.09	11.35	119,367
03 Feb 22	11.41000 -0.11	11.60	11.37	11.45	51,806
02 Feb 22	11.52000 +0.01	11.75	11.50	11.50	66,142
01 Feb 22	11.51000 +0.33	11.55	11.26	11.26	95,592
31 Jan 22	11.18000 +0.04	11.31	11.02	11.21	75,963
28 Jan 22	11.14000 -0.10	11.25	11.08	11.19	74,669
27 Jan 22	11.24000 +0.02	11.41	10.94	11.06	63,839
26 Jan 22	11.22000 +0.51	11.33	10.74	10.82	130,810
25 Jan 22	10.71000 +0.15	10.78	10.46	10.75	139,746
24 Jan 22	10.56000 -0.54	11.10	10.56	11.10	225,331
21 Jan 22	11.10000 -0.40	11.51	10.95	11.51	133,995
20 Jan 22	11.50000 -0.09	11.66	11.17	11.66	191,960
19 Jan 22	11.59000 -0.41	12.18	11.52	12.01	211,301
18 Jan 22	12.00000 -0.69	12.61	11.90	12.61	158,104
17 Jan 22	12.69000 -0.38	13.21	12.64	13.16	90,056
14 Jan 22	13.07000 +0.50	13.32	12.55	12.59	157,516
13 Jan 22	12.57000 +0.21	12.62	12.30	12.41	46,575
12 Jan 22	12.36000 +0.08	12.58	12.25	12.30	68,591
11 Jan 22	12.28000 -0.61	12.98	12.14	12.90	101,001
10 Jan 22	12.89000 -0.15	13.11	12.81	13.04	100,979
07 Jan 22	13.04000 -0.12	13.23	12.90	13.23	34,191
06 Jan 22	13.16000 -0.05	13.24	13.05	13.16	49,134
05 Jan 22	13.21000 +0.40	13.27	12.88	12.88	67,280
04 Jan 22	12.81000 +0.05	13.01	12.74	12.81	24,772
03 Jan 22	12.76000 +0.46	12.83	12.32	12.32	110,992
30 Dec 21	12.30000 +0.05	12.30	12.20	12.21	32,552
29 Dec 21	12.25000 +0.02	12.28	12.15	12.15	29,901
28 Dec 21	12.23000 -0.19	12.42	12.18	12.39	28,203
27 Dec 21	12.42000 +0.15	12.42	12.25	12.35	30,268
23 Dec 21	12.27000 +0.15	12.30	12.12	12.13	29,183
22 Dec 21	12.12000 +0.24	12.12	11.82	11.82	31,844
21 Dec 21	11.88000 +0.07	11.98	11.75	11.79	35,404
20 Dec 21	11.81000 -0.23	11.92	11.60	11.82	68,040
17 Dec 21	12.04000 +0.08	12.10	11.84	12.00	58,727
16 Dec 21	11.96000 +0.05	12.21	11.85	12.03	56,441
15 Dec 21	11.91000 -0.01	12.06	11.85	11.94	42,586
14 Dec 21	11.92000 -0.31	12.20	11.85	12.15	61,286
13 Dec 21	12.23000 -0.12	12.50	12.19	12.25	76,969
10 Dec 21	12.35000 +0.18	12.48	12.09	12.11	75,542
09 Dec 21	12.17000 +0.35	12.23	11.82	11.89	118,245
08 Dec 21	11.82000 +0.29	11.82	11.38	11.53	69,820
07 Dec 21	11.53000 +0.29	11.53	11.24	11.38	74,346
06 Dec 21	11.24000 -0.07	11.30	11.06	11.23	36,007
03 Dec 21	11.31000 -0.30	11.74	11.22	11.60	79,080
02 Dec 21	11.61000 +0.11	11.67	11.35	11.53	86,522
01 Dec 21	11.50000 +0.31	11.62	11.25	11.29	172,649
30 Nov 21	11.19000 -0.21	11.42	11.03	11.41	151,855
29 Nov 21	11.40000 +0.15	11.66	11.30	11.39	119,689
26 Nov 21	11.25000 -0.73	11.81	11.25	11.81	62,280
25 Nov 21	11.98000 -0.03	12.23	11.98	12.11	67,173
24 Nov 21	12.01000 -0.25	12.27	11.90	12.22	59,051
23 Nov 21	12.26000 -0.58	12.85	12.26	12.83	62,326
22 Nov 21	12.84000 -0.21	13.20	12.84	13.00	57,350
19 Nov 21	13.05000 +0.18	13.22	12.91	12.95	70,945
18 Nov 21	12.87000 -0.13	13.05	12.83	13.05	64,730
17 Nov 21	13.00000 +0.26	13.23	12.87	12.90	155,624
16 Nov 21	12.74000 -0.78	13.52	12.43	13.50	230,444
15 Nov 21	13.52000 +0.81	13.80	12.84	12.84	270,168
12 Nov 21	12.71000 -0.02	12.90	12.70	12.80	29,877
11 Nov 21	12.73000 -0.25	13.06	12.73	13.01	34,905
10 Nov 21	12.98000 +0.16	13.08	12.63	12.85	92,234
09 Nov 21	12.82000 +0.09	12.86	12.66	12.67	23,856
08 Nov 21	12.73000 +0.10	12.84	12.62	12.65	30,562
05 Nov 21	12.63000 -0.12	12.70	12.35	12.69	86,315
04 Nov 21	12.75000 +0.20	12.80	12.48	12.49	76,686
03 Nov 21	12.55000 +0.15	12.55	12.27	12.35	85,512
02 Nov 21	12.40000 +0.20	12.67	12.01	12.20	210,019
01 Nov 21	12.20000 +0.20	12.31	12.02	12.07	141,394
29 Oct 21	12.00000 -0.07	12.23	11.88	11.98	40,521
28 Oct 21	12.07000 +0.15	12.15	11.84	11.88	130,796
27 Oct 21	11.92000 +0.00	12.05	11.79	11.84	44,974
26 Oct 21	11.92000 +0.01	12.04	11.85	11.94	27,666
25 Oct 21	11.91000 +0.05	12.04	11.85	11.86	40,317
22 Oct 21	11.86000 +0.00	12.08	11.83	11.89	88,492
21 Oct 21	11.86000 -0.01	11.88	11.66	11.76	34,362
20 Oct 21	11.87000 -0.02	12.00	11.65	11.97	41,104
19 Oct 21	11.89000 -0.01	11.98	11.78	11.94	55,265
18 Oct 21	11.90000 +0.07	11.95	11.79	11.79	74,960
15 Oct 21	11.83000 +0.28	11.87	11.40	11.63	51,316
14 Oct 21	11.55000 -0.11	11.74	11.44	11.64	70,023
13 Oct 21	11.66000 -0.15	11.86	11.62	11.80	37,573
12 Oct 21	11.81000 -0.05	11.87	11.67	11.87	33,801
11 Oct 21	11.86000 -0.14	12.10	11.71	12.10	69,414
08 Oct 21	12.00000 +0.26	12.27	11.73	11.91	94,470
07 Oct 21	11.74000 +0.34	11.79	11.42	11.50	52,659
06 Oct 21	11.40000 -0.10	11.53	11.18	11.41	145,322
05 Oct 21	11.50000 +0.10	11.50	11.31	11.49	52,259
04 Oct 21	11.40000 -0.04	11.51	11.36	11.43	57,946
01 Oct 21	11.44000 -0.19	11.59	11.36	11.59	51,850
30 Sep 21	11.63000 +0.00	11.73	11.48	11.70	56,034
29 Sep 21	11.63000 +0.13	11.70	11.47	11.47	53,273
28 Sep 21	11.50000 -0.03	11.69	11.39	11.49	80,250
27 Sep 21	11.53000 +0.23	11.53	11.16	11.36	63,372
24 Sep 21	11.30000 +0.14	11.34	11.04	11.22	57,149
23 Sep 21	11.16000 +0.06	11.29	11.09	11.09	50,107
22 Sep 21	11.10000 +0.37	11.25	10.79	10.79	174,089
21 Sep 21	10.73000 -0.27	11.09	10.69	11.04	68,356
20 Sep 21	11.00000 -0.36	11.24	10.77	11.23	124,364
17 Sep 21	11.36000 +0.11	11.50	11.22	11.26	93,807
16 Sep 21	11.25000 -0.37	11.60	11.24	11.55	75,589
15 Sep 21	11.62000 +0.07	11.74	11.54	11.62	56,589
14 Sep 21	11.55000 -0.18	11.79	11.55	11.65	52,573
13 Sep 21	11.73000 +0.07	11.80	11.56	11.59	75,795
10 Sep 21	11.66000 -0.11	11.79	11.65	11.70	57,462
09 Sep 21	11.77000 +0.17	11.80	11.44	11.67	51,286
08 Sep 21	11.60000 -0.27	11.93	11.59	11.79	102,098
07 Sep 21	11.87000 -0.11	12.06	11.80	12.06	49,939
06 Sep 21	11.98000 +0.14	12.08	11.87	11.90	51,748
03 Sep 21	11.84000 -0.13	12.06	11.84	12.05	50,730
02 Sep 21	11.97000 +0.17	12.06	11.75	11.76	108,120
01 Sep 21	11.80000 -0.27	12.18	11.74	12.15	110,856
31 Aug 21	12.07000 +0.27	12.40	11.86	11.87	152,406
30 Aug 21	11.80000 -0.05	11.93	11.68	11.93	55,581
27 Aug 21	11.85000 +0.09	11.89	11.72	11.78	34,924
26 Aug 21	11.76000 -0.03	11.84	11.70	11.76	57,803
25 Aug 21	11.79000 +0.03	11.88	11.75	11.86	65,487
24 Aug 21	11.76000 +0.01	11.93	11.70	11.70	56,975
23 Aug 21	11.75000 +0.02	11.90	11.70	11.75	69,636
20 Aug 21	11.73000 +0.02	11.81	11.52	11.70	102,369
19 Aug 21	11.71000 -0.28	11.98	11.68	11.89	138,528
18 Aug 21	11.99000 -0.07	12.13	11.95	11.99	48,569
17 Aug 21	12.06000 -0.25	12.41	12.06	12.41	62,095
16 Aug 21	12.31000 -0.09	12.54	12.21	12.39	74,733
13 Aug 21	12.40000 +0.30	12.54	11.72	12.35	247,104
12 Aug 21	12.10000 -0.86	13.19	12.03	13.07	149,595
11 Aug 21	12.96000 +0.29	13.03	12.70	12.71	158,276
10 Aug 21	12.67000 +0.06	12.72	12.54	12.68	71,516
09 Aug 21	12.61000 +0.06	12.61	12.34	12.55	58,043
06 Aug 21	12.55000 +0.09	12.59	12.23	12.53	51,327
05 Aug 21	12.46000 +0.21	12.46	12.18	12.27	96,153
04 Aug 21	12.25000 +0.18	12.28	12.09	12.12	78,562
03 Aug 21	12.07000 +0.08	12.17	11.92	12.06	104,318
02 Aug 21	11.99000 +0.25	12.14	11.89	11.94	176,952
30 Jul 21	11.74000 +0.00	11.92	11.62	11.74	138,991
29 Jul 21	11.74000 +0.44	11.76	11.36	11.39	107,152
28 Jul 21	11.30000 +0.04	11.39	11.18	11.20	105,390
27 Jul 21	11.26000 -0.28	11.56	11.18	11.53	130,614
26 Jul 21	11.54000 +0.26	11.79	11.30	11.52	259,653
23 Jul 21	11.28000 +0.22	11.43	11.09	11.12	115,163
22 Jul 21	11.06000 -0.04	11.23	10.97	11.14	121,190
21 Jul 21	11.10000 +0.42	11.17	10.59	10.59	221,604
20 Jul 21	10.68000 +0.02	10.80	10.52	10.75	150,317
19 Jul 21	10.66000 -0.46	11.17	10.51	11.05	240,595
16 Jul 21	11.12000 -0.35	11.61	11.02	11.61	239,354
15 Jul 21	11.47000 -0.02	11.61	11.41	11.45	137,910
14 Jul 21	11.49000 +0.02	11.64	11.36	11.47	82,791
13 Jul 21	11.47000 +0.09	11.66	11.28	11.36	101,362
12 Jul 21	11.38000 -0.14	11.69	11.23	11.69	112,680
09 Jul 21	11.52000 +0.30	11.63	11.22	11.25	166,762
08 Jul 21	11.22000 -0.07	11.30	11.08	11.23	161,799
07 Jul 21	11.29000 +0.00	11.45	11.19	11.29	150,453
06 Jul 21	11.29000 -0.33	11.61	11.27	11.54	142,188
05 Jul 21	11.62000 -0.20	11.74	11.56	11.70	127,097
02 Jul 21	11.82000 -0.03	12.00	11.80	11.95	74,981
01 Jul 21	11.85000 +0.12	11.92	11.66	11.66	102,316
30 Jun 21	11.73000 -0.16	12.00	11.60	11.99	114,557
29 Jun 21	11.89000 +0.12	11.94	11.67	11.68	141,180
28 Jun 21	11.77000 -0.27	11.90	11.54	11.78	273,866
25 Jun 21	12.04000 +0.10	12.17	11.96	12.12	87,224
24 Jun 21	11.94000 -0.16	12.22	11.87	12.07	157,764
23 Jun 21	12.10000 -0.36	12.50	12.08	12.41	91,004
22 Jun 21	12.46000 -0.21	12.69	12.41	12.56	70,462
21 Jun 21	12.67000 +0.23	12.69	12.06	12.33	113,464
18 Jun 21	12.44000 -0.26	12.83	12.35	12.81	148,010
17 Jun 21	12.70000 -0.30	12.97	12.66	12.95	85,447
16 Jun 21	13.00000 -0.32	13.72	12.97	13.38	207,962
15 Jun 21	13.32000 +0.04	13.35	13.11	13.28	106,506
14 Jun 21	13.28000 -0.14	13.44	13.26	13.32	103,953
11 Jun 21	13.42000 +0.02	13.59	13.23	13.28	155,845
10 Jun 21	13.40000 -0.05	13.56	13.19	13.56	100,058
09 Jun 21	13.45000 -0.21	13.80	13.34	13.59	111,970
08 Jun 21	13.66000 -0.15	13.77	13.36	13.70	122,000
07 Jun 21	13.81000 -0.24	14.20	13.77	14.15	86,073
04 Jun 21	14.05000 +0.27	14.16	13.74	13.76	148,297
03 Jun 21	13.78000 -0.34	14.16	13.50	14.04	105,360
02 Jun 21	14.12000 +0.23	14.17	13.77	13.99	121,936
01 Jun 21	13.89000 +0.39	13.96	13.61	13.61	110,589
31 May 21	13.50000 +0.29	13.61	13.20	13.29	81,419
28 May 21	13.21000 -0.10	13.53	13.21	13.31	66,882
27 May 21	13.31000 +0.40	13.31	12.91	12.91	1,295,468
26 May 21	12.91000 +0.07	13.00	12.81	12.95	99,923
25 May 21	12.84000 -0.15	13.11	12.77	13.07	122,633
21 May 21	12.99000 +0.40	13.01	12.70	12.75	240,517
20 May 21	12.59000 -0.04	12.67	12.35	12.62	204,788
19 May 21	12.63000 -0.37	12.98	12.38	12.88	231,374
18 May 21	13.00000 +0.00	13.23	12.87	13.11	132,673
17 May 21	13.00000 -0.33	13.56	12.87	13.47	162,402
14 May 21	13.33000 +0.02	13.41	12.86	13.34	139,088
13 May 21	13.31000 -0.63	13.88	13.27	13.85	185,483
12 May 21	13.94000 -0.32	14.04	13.16	13.85	197,609
11 May 21	14.26000 -0.02	14.36	13.95	14.21	131,304
10 May 21	14.28000 +0.12	14.44	14.14	14.15	72,916
07 May 21	14.16000 +0.01	14.24	13.81	14.23	81,646
06 May 21	14.15000 -0.24	14.49	14.11	14.39	71,659
05 May 21	14.39000 +0.27	14.43	14.06	14.11	101,447
04 May 21	14.12000 +0.13	14.38	13.88	14.00	223,751
03 May 21	13.99000 +0.33	14.24	13.52	13.73	108,289
30 Apr 21	13.66000 +0.44	13.98	13.38	13.66	251,721
29 Apr 21	13.22000 -0.10	13.42	13.15	13.42	92,189
28 Apr 21	13.32000 +0.03	13.50	13.23	13.39	50,094
27 Apr 21	13.29000 -0.15	13.48	13.16	13.44	85,870
26 Apr 21	13.44000 -0.05	13.73	13.26	13.57	95,597
23 Apr 21	13.49000 +0.27	13.60	12.98	13.15	221,213
22 Apr 21	13.22000 +0.38	13.28	12.91	12.92	78,510
21 Apr 21	12.84000 +0.13	12.84	12.48	12.79	134,672
20 Apr 21	12.71000 -0.32	13.08	12.64	13.08	130,956
19 Apr 21	13.03000 -0.60	13.78	13.02	13.55	102,292
16 Apr 21	13.63000 -0.22	14.25	13.62	13.90	213,395
15 Apr 21	13.85000 +1.18	14.11	13.05	13.05	352,386
14 Apr 21	12.67000 +0.10	12.74	12.51	12.51	55,644
13 Apr 21	12.57000 +0.07	12.80	12.48	12.59	62,013
12 Apr 21	12.50000 -0.13	12.87	12.44	12.52	67,719
09 Apr 21	12.63000 -0.14	12.86	12.58	12.71	83,460
08 Apr 21	12.77000 -0.23	13.15	12.68	13.03	107,006
07 Apr 21	13.00000 +0.09	13.78	12.97	13.02	157,273
06 Apr 21	12.91000 +0.16	13.20	12.78	12.80	127,291
01 Apr 21	12.75000 +0.35	12.90	12.46	12.46	93,292
31 Mar 21	12.40000 -0.08	12.60	12.32	12.56	86,234
30 Mar 21	12.48000 -0.06	12.74	12.44	12.62	103,911
29 Mar 21	12.54000 +0.08	12.84	12.42	12.42	129,281
26 Mar 21	12.46000 -0.54	13.10	12.40	12.94	228,981
25 Mar 21	13.00000 +1.16	13.28	12.10	12.24	378,255
24 Mar 21	11.84000 +0.02	11.98	11.58	11.74	115,430
23 Mar 21	11.82000 -0.56	12.36	11.82	12.36	158,072
22 Mar 21	12.38000 -0.18	12.76	12.36	12.48	108,281
19 Mar 21	12.56000 -0.30	12.80	12.12	12.76	199,483
18 Mar 21	12.86000 +0.12	12.96	12.64	12.64	54,261
17 Mar 21	12.74000 +0.06	12.86	12.56	12.80	109,761
16 Mar 21	12.68000 -0.18	12.96	12.68	12.90	98,541
15 Mar 21	12.86000 -0.20	13.40	12.76	13.12	141,917
12 Mar 21	13.06000 -0.04	13.10	12.78	13.02	82,316
11 Mar 21	13.10000 +0.02	13.24	13.06	13.12	52,805
10 Mar 21	13.08000 -0.16	13.26	13.00	13.26	66,712
09 Mar 21	13.24000 +0.12	13.24	12.98	13.04	92,081
08 Mar 21	13.12000 +0.48	13.20	12.78	12.80	193,405
05 Mar 21	12.64000 -0.18	12.90	12.50	12.88	182,132
04 Mar 21	12.82000 -0.18	13.04	12.66	13.00	143,506
03 Mar 21	13.00000 +0.20	13.30	12.90	12.90	148,099
02 Mar 21	12.80000 -0.18	13.00	12.78	13.00	141,141
01 Mar 21	12.98000 +0.72	12.98	12.58	12.70	251,687
26 Feb 21	12.26000 +0.18	12.28	11.78	12.06	182,149
25 Feb 21	12.08000 -0.50	12.64	12.06	12.64	121,658
24 Feb 21	12.58000 +0.32	12.60	12.04	12.32	233,814
23 Feb 21	12.26000 +0.02	12.74	11.94	12.34	434,609
22 Feb 21	12.24000 +0.50	12.26	11.74	11.92	185,578
19 Feb 21	11.74000 +0.14	11.80	11.52	11.60	72,405
18 Feb 21	11.60000 -0.28	11.94	11.60	11.80	131,574
17 Feb 21	11.88000 +0.06	11.96	11.70	11.78	186,962
16 Feb 21	11.82000 +0.04	11.96	11.70	11.74	41,968
15 Feb 21	11.78000 -0.06	11.94	11.64	11.84	72,524
12 Feb 21	11.84000 -0.12	12.02	11.74	12.02	69,576
11 Feb 21	11.96000 +0.30	12.04	11.62	11.62	137,741
10 Feb 21	11.66000 -0.06	11.88	11.58	11.78	71,278
09 Feb 21	11.72000 -0.52	12.34	11.70	12.28	74,399
08 Feb 21	12.24000 +0.22	12.42	11.94	12.08	168,350
05 Feb 21	12.02000 +0.02	12.22	11.88	12.00	121,576
04 Feb 21	12.00000 -0.02	12.26	11.94	12.12	76,991
03 Feb 21	12.02000 +0.28	12.12	11.74	11.84	110,100
02 Feb 21	11.74000 +0.24	11.98	11.52	11.52	77,057
01 Feb 21	11.50000 +0.02	11.68	11.38	11.52	90,597
29 Jan 21	11.48000 +0.16	11.56	11.20	11.28	107,472
28 Jan 21	11.32000 +0.02	11.44	10.76	11.10	249,126
27 Jan 21	11.30000 -0.18	11.46	11.00	11.46	174,871
26 Jan 21	11.48000 +0.02	11.52	11.22	11.50	115,525
25 Jan 21	11.46000 -0.66	12.22	11.38	12.20	170,397
22 Jan 21	12.12000 -0.10	12.32	11.92	12.18	135,167
21 Jan 21	12.22000 +0.56	12.34	11.68	11.76	198,211
20 Jan 21	11.66000 +0.34	11.76	11.34	11.34	145,996
19 Jan 21	11.32000 +0.20	11.44	11.14	11.16	149,706
18 Jan 21	11.12000 +0.06	11.30	10.90	11.14	114,946
15 Jan 21	11.06000 -0.64	11.76	10.94	11.76	301,067
14 Jan 21	11.70000 +0.60	11.86	11.08	11.18	298,917
13 Jan 21	11.10000 -0.28	11.56	11.06	11.40	85,734
12 Jan 21	11.38000 +0.38	11.44	11.02	11.02	170,158
11 Jan 21	11.00000 -0.14	11.18	10.74	11.04	107,710
08 Jan 21	11.14000 -0.12	11.32	11.06	11.20	79,917
07 Jan 21	11.26000 -0.08	11.70	11.26	11.30	143,530
06 Jan 21	11.34000 +0.04	11.48	11.14	11.30	145,284
05 Jan 21	11.30000 +0.18	11.38	11.06	11.08	140,598
04 Jan 21	11.12000 -0.08	11.42	11.04	11.32	172,204
30 Dec 20	11.20000 +0.04	11.32	11.06	11.06	65,291
29 Dec 20	11.16000 +0.12	11.26	10.98	11.04	146,858
28 Dec 20	11.04000 +0.10	11.08	10.92	10.92	87,914
23 Dec 20	10.94000 +0.02	11.08	10.64	10.98	100,854
22 Dec 20	10.92000 +0.14	11.14	10.64	10.70	123,477
21 Dec 20	10.78000 -0.48	11.22	10.76	10.88	138,981
18 Dec 20	11.26000 -0.20	11.52	11.26	11.38	159,855
17 Dec 20	11.46000 +0.34	11.52	11.06	11.20	255,457
16 Dec 20	11.12000 +0.30	11.40	10.80	10.82	337,178
15 Dec 20	10.82000 +0.08	10.86	10.56	10.64	181,481
14 Dec 20	10.74000 +0.52	10.90	10.02	10.08	220,725
11 Dec 20	10.22000 -0.48	10.78	10.12	10.64	357,254
10 Dec 20	10.70000 -0.10	10.88	10.62	10.78	141,023
09 Dec 20	10.80000 -0.06	11.02	10.78	10.92	133,074
08 Dec 20	10.86000 +0.10	10.90	10.68	10.76	132,054
07 Dec 20	10.76000 -0.04	11.04	10.74	10.84	192,164
04 Dec 20	10.80000 +0.30	10.86	10.46	10.54	206,156
03 Dec 20	10.50000 +0.00	10.74	10.42	10.46	177,079
02 Dec 20	10.50000 +0.12	10.68	10.40	10.44	177,579
01 Dec 20	10.38000 +0.02	10.46	10.18	10.36	190,487
30 Nov 20	10.36000 -0.46	10.86	10.34	10.86	244,939
27 Nov 20	10.82000 -0.08	11.00	10.68	10.68	196,663
26 Nov 20	10.90000 +0.00	11.02	10.68	10.92	195,683
25 Nov 20	10.90000 -0.20	11.24	10.60	11.10	470,718
24 Nov 20	11.10000 +0.14	11.18	10.88	11.02	378,985
23 Nov 20	10.96000 +0.86	11.30	10.20	10.28	432,359
20 Nov 20	10.10000 +0.30	10.20	9.54	9.68	279,414
19 Nov 20	9.80000 -0.30	10.02	9.76	10.00	413,036
18 Nov 20	10.10000 +1.49	10.30	8.95	9.11	1,212,970
17 Nov 20	8.61000 +0.31	8.63	8.30	8.33	312,739
16 Nov 20	8.30000 +0.16	8.54	8.19	8.24	346,415
13 Nov 20	8.14000 +0.14	8.15	7.96	7.96	449,809
12 Nov 20	8.00000 +0.02	8.10	7.92	7.96	209,474
11 Nov 20	7.98000 -0.04	8.10	7.94	7.99	344,422
10 Nov 20	8.02000 +0.07	8.05	7.87	7.91	339,332
09 Nov 20	7.95000 +0.29	8.10	7.76	7.77	266,011
06 Nov 20	7.66000 -0.06	7.81	7.58	7.77	84,556
05 Nov 20	7.72000 +0.07	7.79	7.59	7.70	110,106
04 Nov 20	7.65000 -0.12	7.86	7.53	7.86	204,789
03 Nov 20	7.77000 +0.37	7.83	7.44	7.47	166,029
02 Nov 20	7.40000 +0.11	7.49	7.29	7.32	147,483
30 Oct 20	7.29000 +0.00	7.31	7.20	7.20	138,133
29 Oct 20	7.29000 +0.07	7.33	7.12	7.23	144,460
28 Oct 20	7.22000 -0.29	7.46	7.13	7.29	387,608
27 Oct 20	7.51000 -0.04	7.64	7.41	7.51	317,017
26 Oct 20	7.55000 -0.42	7.98	7.55	7.74	295,789
23 Oct 20	7.97000 -0.05	8.09	7.88	8.02	189,036
22 Oct 20	8.02000 +0.15	8.05	7.70	7.81	216,663
21 Oct 20	7.87000 -0.23	8.40	7.81	8.33	542,221
20 Oct 20	8.10000 +0.33	8.23	7.72	7.85	322,046
19 Oct 20	7.77000 -0.03	7.89	7.75	7.76	126,245
16 Oct 20	7.79500 +0.24	7.92	7.55	7.57	231,903
15 Oct 20	7.56000 -0.21	7.77	7.41	7.71	334,945
14 Oct 20	7.77000 +0.23	7.83	7.51	7.51	269,706
13 Oct 20	7.54000 -0.01	7.68	7.47	7.50	115,595
12 Oct 20	7.55500 -0.04	7.68	7.55	7.68	128,092
09 Oct 20	7.59500 -0.23	7.82	7.59	7.76	181,246
08 Oct 20	7.82500 -0.04	7.95	7.79	7.86	247,592
07 Oct 20	7.86000 +0.31	7.91	7.57	7.59	258,820
06 Oct 20	7.55000 +0.14	7.64	7.40	7.42	201,020
05 Oct 20	7.41000 +0.31	7.45	7.07	7.07	301,596
02 Oct 20	7.10000 +0.13	7.11	6.84	6.90	195,800
01 Oct 20	6.96500 +0.08	7.01	6.84	7.01	136,652
30 Sep 20	6.89000 +0.22	6.97	6.66	6.66	199,228
29 Sep 20	6.67000 +0.16	6.67	6.47	6.53	420,612
28 Sep 20	6.51500 +0.18	6.92	6.47	6.66	249,067
25 Sep 20	6.33000 +0.12	6.57	6.10	6.31	429,063
24 Sep 20	6.21000 -0.22	6.41	6.18	6.40	299,586
23 Sep 20	6.43000 +0.13	6.64	6.29	6.29	403,061
22 Sep 20	6.29500 -0.07	6.57	6.30	6.35	186,214
21 Sep 20	6.36000 -0.30	6.66	6.35	6.61	299,992
18 Sep 20	6.66000 -0.06	6.77	6.62	6.77	92,847
17 Sep 20	6.72000 +0.01	6.76	6.57	6.59	122,615
16 Sep 20	6.70500 -0.01	6.76	6.64	6.76	127,094
15 Sep 20	6.71000 -0.43	7.14	6.68	7.06	313,988
14 Sep 20	7.14500 +0.11	7.18	6.86	7.09	453,676
11 Sep 20	7.04000 +0.04	7.13	6.91	7.10	221,395
10 Sep 20	7.00000 -0.03	7.14	6.99	7.09	260,848
09 Sep 20	7.02500 +0.08	7.42	6.95	7.00	328,445
08 Sep 20	6.95000 +0.11	6.98	6.74	6.81	268,879
07 Sep 20	6.84000 +0.04	6.95	6.80	6.80	59,972
04 Sep 20	6.80500 +0.15	6.86	6.64	6.65	188,923
03 Sep 20	6.65000 -0.15	6.88	6.64	6.84	160,391
02 Sep 20	6.80000 -0.06	6.94	6.78	6.91	120,632
01 Sep 20	6.86000 -0.06	7.05	6.75	6.98	235,488
31 Aug 20	6.92000 +0.12	7.06	6.78	6.80	154,377
28 Aug 20	6.80000 +0.04	6.80	6.64	6.74	123,455
27 Aug 20	6.76000 -0.04	6.80	6.70	6.80	124,724
26 Aug 20	6.80000 +0.11	6.91	6.63	6.70	230,099
25 Aug 20	6.69500 -0.03	6.85	6.62	6.82	103,446
24 Aug 20	6.72500 +0.13	6.77	6.61	6.75	65,103
21 Aug 20	6.60000 +0.02	6.65	6.47	6.57	97,552
20 Aug 20	6.58000 -0.22	6.80	6.55	6.80	106,588
19 Aug 20	6.80000 -0.03	7.14	6.75	6.92	244,296
18 Aug 20	6.83500 +0.07	7.05	6.60	6.84	301,081
17 Aug 20	6.77000 +0.53	6.89	6.20	6.20	463,241
14 Aug 20	6.24000 +0.34	6.28	5.78	6.00	314,945
13 Aug 20	5.90000 -0.13	6.20	5.82	6.05	246,378
12 Aug 20	6.02500 +0.08	6.11	5.92	5.95	134,420
11 Aug 20	5.95000 +0.15	5.97	5.76	5.86	187,603
10 Aug 20	5.80000 +0.20	5.82	5.55	5.65	110,380
07 Aug 20	5.60000 -0.06	5.66	5.52	5.65	91,522
06 Aug 20	5.65500 -0.08	5.77	5.57	5.76	56,795
05 Aug 20	5.73500 +0.14	5.86	5.64	5.67	170,800
04 Aug 20	5.60000 -0.06	5.74	5.50	5.74	53,250
03 Aug 20	5.65500 -0.11	5.78	5.55	5.75	79,550
31 Jul 20	5.76500 +0.26	5.88	5.42	5.51	167,911
30 Jul 20	5.50000 -0.14	5.71	5.31	5.71	357,437
29 Jul 20	5.64000 +0.31	5.90	5.57	5.60	246,877
28 Jul 20	5.33000 +0.01	5.40	5.28	5.40	124,352
27 Jul 20	5.32000 -0.11	5.44	5.31	5.40	83,672
24 Jul 20	5.43000 -0.08	5.64	5.43	5.56	61,655
23 Jul 20	5.51000 +0.21	5.54	5.35	5.35	164,397
22 Jul 20	5.30000 -0.11	5.55	5.27	5.45	63,369
21 Jul 20	5.41500 +0.14	5.45	5.28	5.28	126,297
20 Jul 20	5.27500 -0.01	5.41	5.26	5.38	56,705
17 Jul 20	5.28500 +0.17	5.41	5.14	5.14	344,965
16 Jul 20	5.11500 -0.15	5.38	5.09	5.38	57,077
15 Jul 20	5.26000 +0.12	5.39	5.18	5.20	35,760
14 Jul 20	5.14500 -0.03	5.20	5.05	5.09	67,174
13 Jul 20	5.18000 +0.12	5.28	5.06	5.07	128,881
10 Jul 20	5.06000 +0.05	5.07	4.95	5.07	99,933
09 Jul 20	5.01000 -0.10	5.24	5.01	5.10	202,834
08 Jul 20	5.11500 -0.15	5.27	5.03	5.27	140,974
07 Jul 20	5.26500 +0.17	5.34	5.04	5.14	154,621
06 Jul 20	5.09500 -0.13	5.39	5.05	5.30	263,169
03 Jul 20	5.22000 +0.07	5.29	5.17	5.18	121,942
02 Jul 20	5.14500 -0.03	5.35	5.06	5.17	198,177
01 Jul 20	5.18000 -0.07	5.43	5.14	5.40	69,579
30 Jun 20	5.24500 -0.03	5.41	5.20	5.20	77,842
29 Jun 20	5.27500 +0.14	5.33	5.07	5.07	121,311
26 Jun 20	5.13500 -0.08	5.30	5.07	5.26	160,374
25 Jun 20	5.21500 +0.02	5.24	5.05	5.20	64,450
24 Jun 20	5.20000 -0.28	5.56	5.20	5.44	70,115
23 Jun 20	5.47500 +0.16	5.66	5.25	5.28	130,082
22 Jun 20	5.31500 -0.09	5.50	5.26	5.50	120,674
19 Jun 20	5.40500 -0.04	5.58	5.28	5.58	144,519
18 Jun 20	5.44500 -0.03	5.58	5.25	5.48	153,820
17 Jun 20	5.48000 -0.13	5.67	5.39	5.59	116,104
16 Jun 20	5.61000 +0.10	5.72	5.53	5.57	132,254
15 Jun 20	5.51000 -0.10	5.55	5.38	5.50	110,875
12 Jun 20	5.61500 +0.13	5.80	5.40	5.41	167,358
11 Jun 20	5.49000 -0.36	5.74	5.49	5.72	157,101
10 Jun 20	5.84500 -0.04	5.99	5.80	5.84	103,543
09 Jun 20	5.88500 -0.05	6.09	5.70	6.05	190,865
08 Jun 20	5.94000 +0.12	6.16	5.73	5.91	224,710
05 Jun 20	5.82000 +0.25	5.93	5.70	5.70	179,937
04 Jun 20	5.57500 -0.20	5.70	5.53	5.65	174,885
03 Jun 20	5.77000 +0.37	5.86	5.44	5.47	441,998
02 Jun 20	5.40000 +0.14	5.60	5.26	5.30	249,992
29 May 20	5.25500 -0.26	5.45	5.01	5.44	1,342,054
28 May 20	5.51000 +0.11	5.74	5.45	5.47	342,754
27 May 20	5.40000 +0.18	5.40	5.14	5.25	265,561
26 May 20	5.22000 +0.26	5.29	4.94	5.05	223,230
25 May 20	4.96000 +0.06	5.01	4.78	4.90	221,032
22 May 20	4.90000 -0.13	5.05	4.84	4.95	107,447
21 May 20	5.03000 -0.11	5.16	4.95	5.16	151,984
20 May 20	5.13500 -0.01	5.18	4.98	5.10	151,330
19 May 20	5.14500 +0.09	5.21	4.90	5.13	191,359
18 May 20	5.05000 +0.08	5.18	4.94	5.00	105,640
15 May 20	4.96800 -0.01	5.16	4.60	5.12	214,226
14 May 20	4.98000 +0.09	5.06	4.82	4.82	345,920
13 May 20	4.89400 +0.44	5.09	4.13	4.43	596,148
12 May 20	4.45600 -0.07	4.56	4.39	4.56	97,205
11 May 20	4.52200 -0.06	4.70	4.51	4.60	82,117
08 May 20	4.58000 +0.08	4.60	4.48	4.48	130,302
07 May 20	4.50000 +0.02	4.67	4.45	4.52	184,418
06 May 20	4.47800 +0.00	4.70	4.40	4.52	271,240
05 May 20	4.47800 -0.10	4.73	4.45	4.60	156,787
04 May 20	4.57400 -0.12	4.76	4.57	4.61	160,151
30 Apr 20	4.69400 +0.01	4.81	4.59	4.61	193,833
29 Apr 20	4.68600 +0.26	4.75	4.44	4.52	312,158
28 Apr 20	4.42200 -0.14	4.60	4.36	4.43	119,507
27 Apr 20	4.56000 +0.06	4.64	4.46	4.64	88,638
24 Apr 20	4.50000 -0.10	4.71	4.40	4.64	94,655
23 Apr 20	4.60000 +0.17	4.60	4.40	4.52	79,195
22 Apr 20	4.42800 +0.08	4.49	4.35	4.35	56,129
21 Apr 20	4.35200 -0.27	4.49	4.22	4.47	145,145
20 Apr 20	4.62000 +0.07	4.69	4.57	4.60	77,061
17 Apr 20	4.55000 +0.26	4.72	4.37	4.50	200,857
16 Apr 20	4.29400 +0.00	4.45	4.24	4.28	137,534
15 Apr 20	4.29000 -0.40	4.80	4.29	4.80	195,643
14 Apr 20	4.69400 -0.04	4.97	4.65	4.90	231,576
09 Apr 20	4.73800 +0.45	4.78	4.32	4.32	268,151
08 Apr 20	4.28600 +0.02	4.32	4.00	4.02	104,884
07 Apr 20	4.26200 +0.26	4.43	4.15	4.19	154,180
06 Apr 20	4.00000 +0.39	4.00	3.66	3.72	300,211
03 Apr 20	3.61400 +0.08	3.73	3.48	3.65	176,294
02 Apr 20	3.53000 -0.01	3.65	3.47	3.58	151,655
01 Apr 20	3.53600 -0.15	3.84	3.52	3.84	129,346
31 Mar 20	3.68800 +0.18	3.89	3.49	3.49	390,246
30 Mar 20	3.51000 +0.12	3.54	3.22	3.50	192,184
27 Mar 20	3.38800 -0.25	3.71	3.39	3.71	153,811
26 Mar 20	3.63400 -0.12	3.77	3.50	3.77	154,285
25 Mar 20	3.75800 +0.19	3.85	3.50	3.63	273,610
24 Mar 20	3.57200 +0.25	3.74	3.44	3.59	578,172
23 Mar 20	3.32000 -0.09	3.42	3.17	3.34	515,037
20 Mar 20	3.40800 -0.25	3.77	3.37	3.70	504,247
19 Mar 20	3.65800 -0.13	3.80	3.30	3.52	566,684
18 Mar 20	3.78800 -0.02	3.92	3.55	3.89	220,078
17 Mar 20	3.80400 +0.24	3.88	3.36	3.75	317,923
16 Mar 20	3.56000 -0.45	3.86	3.45	3.84	296,174
13 Mar 20	4.00600 -0.18	4.50	4.01	4.28	354,272
12 Mar 20	4.18200 -0.50	4.47	4.18	4.38	352,960
11 Mar 20	4.68400 -0.18	5.01	4.61	4.97	381,076
10 Mar 20	4.86800 +0.02	5.16	4.83	4.93	384,718
09 Mar 20	4.85000 -0.31	4.97	4.36	4.36	346,803
06 Mar 20	5.16000 +0.08	5.23	4.88	4.96	252,463
05 Mar 20	5.08000 -0.17	5.34	4.98	5.22	384,290
04 Mar 20	5.25000 -0.24	5.59	5.15	5.56	472,511
03 Mar 20	5.49500 -0.01	5.80	5.48	5.70	273,005
02 Mar 20	5.50000 -0.02	5.57	5.30	5.54	335,854
28 Feb 20	5.52000 -0.20	5.61	5.35	5.50	368,371
27 Feb 20	5.71500 -0.19	5.86	5.54	5.86	266,226
26 Feb 20	5.90500 -0.11	6.08	5.82	6.01	208,437
25 Feb 20	6.01000 -0.10	6.20	5.98	6.20	274,764
24 Feb 20	6.11000 -0.25	6.24	5.95	6.24	317,363
21 Feb 20	6.36000 -0.27	6.70	6.27	6.63	214,398
20 Feb 20	6.63000 +0.03	6.76	6.50	6.65	128,243
19 Feb 20	6.60000 -0.05	6.71	6.56	6.70	69,074
18 Feb 20	6.65000 -0.18	6.79	6.59	6.72	134,013
17 Feb 20	6.83000 +0.18	6.90	6.70	6.74	146,565
14 Feb 20	6.65000 -0.06	6.91	6.64	6.73	150,890
13 Feb 20	6.71000 -0.14	6.88	6.68	6.82	151,311
12 Feb 20	6.85000 +0.37	6.91	6.53	6.53	211,448
11 Feb 20	6.48000 +0.24	6.53	6.22	6.29	169,676
10 Feb 20	6.24500 +0.05	6.33	6.15	6.24	162,327
07 Feb 20	6.19000 -0.31	6.53	6.15	6.50	285,383
06 Feb 20	6.50000 +0.07	6.57	6.32	6.43	373,495
05 Feb 20	6.43500 -0.08	6.58	6.43	6.53	384,754
04 Feb 20	6.51000 +0.37	6.53	6.20	6.20	211,431
03 Feb 20	6.14500 -0.14	6.36	5.76	6.36	704,988
31 Jan 20	6.28000 -0.29	6.61	6.25	6.56	270,312
30 Jan 20	6.57500 -0.14	6.70	6.49	6.70	137,048
29 Jan 20	6.71000 -0.11	6.87	6.68	6.80	213,899
28 Jan 20	6.82000 +0.09	6.88	6.61	6.68	168,398
27 Jan 20	6.73500 +0.10	6.78	6.45	6.59	230,104
24 Jan 20	6.63500 -0.25	7.01	6.53	6.98	237,989
23 Jan 20	6.88500 -0.13	6.99	6.89	6.99	268,379
22 Jan 20	7.02000 -0.07	7.16	6.98	7.16	85,970
21 Jan 20	7.09500 +0.02	7.18	6.97	7.00	83,767
20 Jan 20	7.07000 +0.14	7.10	6.95	6.95	101,591
17 Jan 20	6.92500 +0.09	6.97	6.80	6.89	99,302
16 Jan 20	6.84000 -0.18	7.03	6.80	7.01	123,737
15 Jan 20	7.02500 +0.06	7.03	6.80	6.91	140,359
14 Jan 20	6.96500 -0.14	7.09	6.91	7.05	180,208
13 Jan 20	7.11000 -0.03	7.23	7.07	7.16	114,431
10 Jan 20	7.14000 -0.18	7.38	7.09	7.38	96,909
09 Jan 20	7.32000 +0.10	7.45	7.29	7.30	96,612
08 Jan 20	7.22500 -0.18	7.35	7.20	7.28	109,504
07 Jan 20	7.40000 +0.18	7.45	7.24	7.25	147,762
06 Jan 20	7.21500 -0.17	7.30	7.03	7.30	132,394
03 Jan 20	7.39000 -0.16	7.66	7.26	7.55	157,433
02 Jan 20	7.55500 +0.15	7.67	7.36	7.41	171,954
30 Dec 19	7.40000 -0.03	7.47	7.26	7.45	101,528
27 Dec 19	7.43500 +0.17	7.49	7.28	7.30	159,626
23 Dec 19	7.26000 +0.17	7.31	7.08	7.08	121,893
20 Dec 19	7.09500 -0.05	7.26	6.97	7.14	223,820
19 Dec 19	7.14500 -0.03	7.22	7.09	7.16	109,468
18 Dec 19	7.18000 -0.16	7.35	7.14	7.34	141,656
17 Dec 19	7.34000 -0.22	7.57	7.30	7.57	169,615
16 Dec 19	7.56000 -0.18	7.77	7.47	7.72	222,137
13 Dec 19	7.74000 +0.31	7.92	7.49	7.50	333,874
12 Dec 19	7.43000 +0.11	7.45	7.19	7.34	127,269
11 Dec 19	7.32000 +0.20	7.34	7.12	7.18	121,571
10 Dec 19	7.12000 +0.05	7.14	6.97	7.05	147,861
09 Dec 19	7.07000 -0.07	7.22	7.07	7.14	56,778
06 Dec 19	7.13500 +0.02	7.22	6.97	7.16	110,184
05 Dec 19	7.12000 -0.12	7.35	7.06	7.18	143,063
04 Dec 19	7.23500 +0.14	7.29	7.03	7.03	48,785
03 Dec 19	7.09500 -0.11	7.28	7.01	7.28	156,487
02 Dec 19	7.20000 -0.06	7.40	7.18	7.24	59,122
29 Nov 19	7.26000 +0.04	7.26	7.14	7.16	60,026
28 Nov 19	7.22000 -0.24	7.46	7.19	7.46	82,040
27 Nov 19	7.46000 -0.07	7.60	7.41	7.51	121,706
26 Nov 19	7.53000 -0.07	7.68	7.45	7.65	144,524
25 Nov 19	7.60000 +0.26	7.65	7.35	7.41	193,971
22 Nov 19	7.34000 +0.18	7.37	7.14	7.23	158,711
21 Nov 19	7.16000 -0.16	7.35	7.13	7.30	185,006
20 Nov 19	7.32000 -0.03	7.41	7.16	7.41	224,031
19 Nov 19	7.35000 +0.26	7.49	7.13	7.18	204,071
18 Nov 19	7.09500 -0.26	7.39	7.00	7.39	229,850
15 Nov 19	7.35000 +0.02	7.39	7.26	7.39	176,236
14 Nov 19	7.33000 -0.05	7.54	7.26	7.51	132,506
13 Nov 19	7.37500 -0.19	7.62	7.24	7.62	229,850
12 Nov 19	7.56500 -0.18	7.84	7.57	7.75	331,960
11 Nov 19	7.75000 -0.03	7.87	7.63	7.66	281,624
08 Nov 19	7.78500 +0.09	7.82	7.51	7.77	319,215
07 Nov 19	7.70000 +0.64	7.72	7.23	7.23	773,290
06 Nov 19	7.06000 -0.02	7.15	6.95	7.15	419,200
05 Nov 19	7.08000 +0.39	7.18	6.65	6.65	542,615
04 Nov 19	6.68500 +0.20	6.72	6.53	6.55	305,918
01 Nov 19	6.49000 +0.16	6.53	6.31	6.38	139,132
31 Oct 19	6.33000 -0.07	6.45	6.22	6.45	238,290
30 Oct 19	6.40000 -0.16	6.61	6.36	6.61	199,999
29 Oct 19	6.56000 -0.12	6.71	6.53	6.71	212,933
28 Oct 19	6.67500 +0.08	6.84	6.63	6.66	342,032
25 Oct 19	6.60000 +0.09	6.67	6.54	6.57	236,540
24 Oct 19	6.50500 +0.01	6.64	6.45	6.57	109,823
23 Oct 19	6.49500 -0.10	6.64	6.46	6.53	156,438
22 Oct 19	6.59500 -0.02	6.69	6.53	6.69	195,394
21 Oct 19	6.61500 +0.06	6.72	6.39	6.64	441,921
18 Oct 19	6.55500 -0.06	6.64	6.39	6.64	194,096
17 Oct 19	6.61000 +0.00	6.74	6.53	6.57	378,399
16 Oct 19	6.61500 -0.04	6.68	6.55	6.68	196,056
15 Oct 19	6.65000 +0.01	6.72	6.51	6.64	182,125
14 Oct 19	6.64000 -0.06	6.76	6.49	6.76	246,627
11 Oct 19	6.70000 +0.13	6.73	6.51	6.59	333,253
10 Oct 19	6.56500 +0.11	6.63	6.49	6.50	147,613
09 Oct 19	6.45500 +0.15	6.60	6.30	6.43	161,322
08 Oct 19	6.30000 -0.05	6.34	6.22	6.28	160,896
07 Oct 19	6.35500 +0.05	6.36	6.24	6.36	155,387
04 Oct 19	6.30000 -0.13	6.55	6.21	6.43	161,258
02 Oct 19	6.43000 +0.09	6.50	6.10	6.30	446,481
01 Oct 19	6.34000 -0.14	6.62	6.29	6.55	321,115
30 Sep 19	6.48000 +0.01	6.58	6.42	6.53	190,208
27 Sep 19	6.47000 -0.19	6.74	6.41	6.70	280,125
26 Sep 19	6.66000 +0.17	6.82	6.38	6.55	507,221
25 Sep 19	6.49000 -0.29	6.77	6.26	6.70	908,646
24 Sep 19	6.77500 -2.20	7.80	6.70	7.50	2,027,213
23 Sep 19	8.98000 -0.28	9.17	8.89	9.17	113,703
20 Sep 19	9.26000 -0.09	9.39	9.21	9.27	90,117
19 Sep 19	9.35500 -0.02	9.43	9.30	9.43	47,773
18 Sep 19	9.37500 +0.01	9.43	9.28	9.34	63,638
17 Sep 19	9.37000 +0.11	9.40	9.15	9.29	141,145
16 Sep 19	9.26000 +0.23	9.31	8.95	8.95	102,497
13 Sep 19	9.03000 +0.07	9.09	8.90	8.91	121,741
12 Sep 19	8.95500 +0.31	8.99	8.57	8.57	163,069
11 Sep 19	8.64000 -0.02	8.75	8.54	8.74	147,069
10 Sep 19	8.66000 +0.13	8.85	8.51	8.51	127,125
09 Sep 19	8.53000 +0.09	8.59	8.41	8.41	222,070
06 Sep 19	8.43500 -0.01	8.55	8.30	8.49	108,879
05 Sep 19	8.45000 +0.31	8.61	8.13	8.15	267,850
04 Sep 19	8.14000 +0.25	8.23	7.94	7.98	136,499
03 Sep 19	7.89000 -0.11	8.05	7.78	8.05	157,576
02 Sep 19	8.00000 -0.27	8.23	7.98	8.20	128,188
30 Aug 19	8.27000 +0.10	8.40	8.18	8.20	85,797
29 Aug 19	8.17500 +0.01	8.31	8.11	8.19	96,663
28 Aug 19	8.16500 +0.01	8.26	8.09	8.26	92,042
27 Aug 19	8.16000 -0.22	8.48	8.13	8.35	98,755
26 Aug 19	8.37500 +0.07	8.41	8.19	8.34	55,365
23 Aug 19	8.30000 -0.16	8.45	8.18	8.41	155,945
22 Aug 19	8.46500 +0.16	8.78	8.20	8.20	164,610
21 Aug 19	8.30000 +0.07	8.36	8.18	8.19	60,651
20 Aug 19	8.22500 -0.10	8.34	8.15	8.34	75,267
19 Aug 19	8.33000 +0.14	8.45	8.19	8.19	65,476
16 Aug 19	8.19000 -0.07	8.35	8.04	8.35	84,832
15 Aug 19	8.25500 -0.05	8.30	8.16	8.30	73,382
14 Aug 19	8.30500 -0.08	8.43	8.11	8.43	77,830
13 Aug 19	8.38500 -0.32	8.68	8.31	8.66	207,639
12 Aug 19	8.71000 +0.22	8.76	8.47	8.59	52,957
09 Aug 19	8.49000 -0.13	8.69	8.48	8.65	59,331
08 Aug 19	8.62000 +0.21	8.77	8.52	8.61	115,340
07 Aug 19	8.41000 +0.10	8.49	8.22	8.38	124,693
06 Aug 19	8.31000 -0.03	8.35	8.19	8.26	108,453
05 Aug 19	8.34500 -0.26	8.49	8.20	8.48	144,153
02 Aug 19	8.60000 -0.35	8.97	8.35	8.90	283,427
01 Aug 19	8.95500 -0.39	9.40	8.93	9.40	145,029
31 Jul 19	9.34000 -0.01	9.42	9.14	9.40	113,124
30 Jul 19	9.35500 -0.36	9.69	9.28	9.62	59,114
29 Jul 19	9.71500 -0.06	9.81	9.66	9.69	29,992
26 Jul 19	9.77000 +0.02	9.81	9.72	9.81	24,071
25 Jul 19	9.75000 -0.10	9.89	9.66	9.85	103,220
24 Jul 19	9.85000 +0.00	10.00	9.73	9.95	143,175
23 Jul 19	9.85000 +0.13	9.92	9.73	9.73	111,586
22 Jul 19	9.72500 +0.12	9.74	9.60	9.60	57,105
19 Jul 19	9.61000 +0.11	9.66	9.48	9.48	26,226
18 Jul 19	9.49500 -0.08	9.56	9.36	9.55	87,900
17 Jul 19	9.57500 -0.18	9.80	9.40	9.78	75,178
16 Jul 19	9.75500 -0.04	9.84	9.56	9.75	80,444
15 Jul 19	9.79500 -0.02	9.94	9.75	9.81	51,265
12 Jul 19	9.82000 +0.07	9.93	9.72	9.81	47,227
11 Jul 19	9.74500 -0.07	9.91	9.69	9.81	88,201
10 Jul 19	9.81000 -0.16	10.15	9.67	10.04	131,631
09 Jul 19	9.97000 -0.17	10.14	9.64	10.14	146,256
08 Jul 19	10.14000 -0.12	10.33	10.05	10.31	43,029
05 Jul 19	10.26000 -0.09	10.39	10.21	10.39	59,184
04 Jul 19	10.35000 +0.12	10.39	10.19	10.29	61,251
03 Jul 19	10.23000 +0.18	10.27	10.11	10.12	59,566
02 Jul 19	10.05000 -0.16	10.23	9.98	10.20	53,456
01 Jul 19	10.21000 +0.01	10.52	10.21	10.28	105,263
28 Jun 19	10.20000 +0.25	10.20	9.95	9.95	48,030
27 Jun 19	9.95000 +0.06	10.06	9.94	9.94	29,813
26 Jun 19	9.89000 +0.16	9.89	9.70	9.78	53,855
25 Jun 19	9.73500 -0.18	9.90	9.67	9.84	92,771
24 Jun 19	9.91000 -0.10	10.09	9.85	10.09	46,156
21 Jun 19	10.01000 -0.12	10.17	9.98	10.08	80,355
20 Jun 19	10.13000 +0.09	10.30	10.01	10.01	90,745
19 Jun 19	10.04000 +0.35	10.12	9.67	9.75	105,770
18 Jun 19	9.69000 +0.10	9.73	9.48	9.64	161,754
17 Jun 19	9.59000 -0.08	9.70	9.55	9.60	53,732
14 Jun 19	9.67000 -0.10	9.80	9.53	9.80	83,431
13 Jun 19	9.76500 +0.08	9.91	9.64	9.74	77,664
12 Jun 19	9.69000 +0.00	9.77	9.65	9.72	58,981
11 Jun 19	9.69000 +0.08	9.82	9.68	9.69	55,748
07 Jun 19	9.61000 +0.06	9.80	9.55	9.63	90,208
06 Jun 19	9.55000 -0.05	9.77	9.52	9.65	79,010
05 Jun 19	9.59500 -0.18	9.86	9.49	9.86	107,432
04 Jun 19	9.78000 +0.31	9.81	9.40	9.51	80,620
03 Jun 19	9.47000 +0.22	9.51	9.13	9.26	104,086
31 May 19	9.25000 -0.21	9.50	9.04	9.50	270,257
30 May 19	9.46000 -0.14	9.61	9.43	9.57	130,926
29 May 19	9.59500 -0.36	9.95	9.55	9.95	247,142
28 May 19	9.96000 -0.04	10.10	9.90	10.09	200,743
27 May 19	10.00000 -0.19	10.15	9.94	10.13	47,836
24 May 19	10.19000 -0.04	10.39	10.16	10.31	67,545
23 May 19	10.23000 -0.40	10.65	10.19	10.57	114,779
22 May 19	10.63000 +0.12	10.65	10.44	10.44	97,806
21 May 19	10.51000 +0.05	10.59	10.39	10.51	38,390
20 May 19	10.46000 -0.24	10.62	10.31	10.62	100,772
17 May 19	10.70000 -0.16	10.79	10.63	10.78	41,248
16 May 19	10.86000 -0.04	10.90	10.68	10.90	75,096
15 May 19	10.90000 +0.12	10.90	10.55	10.78	103,721
14 May 19	10.78000 +0.17	10.84	10.60	10.70	80,433
13 May 19	10.61000 -0.23	10.93	10.60	10.93	166,200
10 May 19	10.84000 +0.11	11.08	10.66	10.71	372,628
09 May 19	10.73000 +0.08	11.08	10.67	11.05	315,428
08 May 19	10.65000 +0.08	10.67	10.46	10.64	104,303
07 May 19	10.57000 -0.39	11.01	10.48	10.97	158,934
06 May 19	10.96000 -0.30	11.06	10.60	10.99	131,120
03 May 19	11.26000 +0.05	11.29	11.08	11.16	125,608
02 May 19	11.21000 +0.11	11.25	10.99	11.09	108,655
30 Apr 19	11.10000 -0.13	11.26	11.01	11.18	53,908
29 Apr 19	11.23000 +0.03	11.68	10.99	11.68	261,474
26 Apr 19	11.20000 -0.22	11.23	10.82	11.14	188,637
25 Apr 19	11.42000 +0.13	11.57	11.18	11.29	147,262
24 Apr 19	11.29000 -0.10	11.39	11.06	11.39	127,188
23 Apr 19	11.39000 -0.11	11.59	11.31	11.59	132,450
18 Apr 19	11.50000 -0.05	11.68	11.35	11.50	108,832
17 Apr 19	11.55000 +0.32	11.61	11.28	11.61	238,466
16 Apr 19	11.23000 +0.29	11.24	10.91	10.95	176,512
15 Apr 19	10.94000 +0.03	10.98	10.82	10.94	59,179
12 Apr 19	10.91000 +0.20	10.98	10.64	10.73	70,895
11 Apr 19	10.71000 +0.14	10.71	10.47	10.60	59,264
10 Apr 19	10.57000 +0.05	10.57	10.44	10.50	58,908
09 Apr 19	10.52000 +0.04	10.83	10.42	10.42	194,526
08 Apr 19	10.48000 -0.20	10.64	10.42	10.61	115,037
05 Apr 19	10.68000 +0.11	10.75	10.53	10.60	194,453
04 Apr 19	10.57000 +0.30	10.65	10.21	10.29	172,328
03 Apr 19	10.27000 +0.35	10.30	10.04	10.04	141,537
02 Apr 19	9.92000 -0.44	10.39	9.91	10.27	288,764
01 Apr 19	10.36000 +0.16	10.54	10.13	10.26	402,014
29 Mar 19	10.20000 +0.05	10.39	10.10	10.18	258,906
28 Mar 19	10.15000 +0.30	10.29	9.94	9.94	382,313
27 Mar 19	9.85500 -0.11	10.31	9.79	9.97	355,798
26 Mar 19	9.96500 -0.24	10.13	9.89	10.12	229,379
25 Mar 19	10.21000 +0.51	10.38	9.62	9.74	339,383
22 Mar 19	9.70000 -0.10	10.10	9.63	9.88	641,971
21 Mar 19	9.80000 -0.11	9.95	9.75	9.86	336,961
20 Mar 19	9.91500 -0.26	10.22	9.83	10.22	274,868
19 Mar 19	10.17000 +0.14	10.22	9.99	10.02	171,367
18 Mar 19	10.03000 -0.15	10.29	9.97	10.21	130,461
15 Mar 19	10.18000 +0.08	10.18	9.95	10.18	291,885
14 Mar 19	10.10000 -0.17	10.39	10.07	10.26	160,914
13 Mar 19	10.27000 -0.05	10.41	10.21	10.35	59,399
12 Mar 19	10.32000 +0.06	10.46	10.15	10.31	143,159
11 Mar 19	10.26000 +0.02	10.36	10.15	10.27	191,829
08 Mar 19	10.24000 -0.09	10.29	10.02	10.25	87,099
07 Mar 19	10.33000 -0.17	10.44	10.17	10.44	207,909
06 Mar 19	10.50000 -0.11	10.63	10.40	10.62	180,654
05 Mar 19	10.61000 -0.33	10.91	10.56	10.91	120,107
04 Mar 19	10.94000 +0.01	11.10	10.91	11.02	73,736
01 Mar 19	10.93000 +0.19	11.05	10.73	10.76	179,444
28 Feb 19	10.74000 +0.17	10.74	10.47	10.49	104,914
27 Feb 19	10.57000 -0.03	10.65	10.43	10.54	127,110
26 Feb 19	10.60000 +0.06	10.67	10.27	10.46	218,549
25 Feb 19	10.54000 +0.24	10.72	10.08	10.22	428,183
22 Feb 19	10.30000 +0.03	10.48	10.17	10.17	426,663
21 Feb 19	10.27000 -0.84	10.78	9.82	10.78	940,846
20 Feb 19	11.11000 +0.22	11.20	10.78	10.86	103,914
19 Feb 19	10.89000 +0.06	10.97	10.66	10.81	166,596
18 Feb 19	10.83000 +0.26	10.86	10.50	10.50	100,627
15 Feb 19	10.57000 +0.24	10.59	10.16	10.26	127,918
14 Feb 19	10.33000 -0.09	10.66	10.26	10.50	144,854
13 Feb 19	10.42000 +0.04	10.53	10.27	10.37	109,231
12 Feb 19	10.38000 +0.44	10.39	9.91	9.97	184,192
11 Feb 19	9.94500 +0.19	9.98	9.72	9.81	94,302
08 Feb 19	9.75500 -0.31	10.10	9.69	10.08	246,311
07 Feb 19	10.06000 -0.39	10.45	10.05	10.45	122,727
06 Feb 19	10.45000 -0.09	10.59	10.42	10.46	75,396
05 Feb 19	10.54000 -0.04	10.65	10.47	10.65	100,691
04 Feb 19	10.58000 -0.24	10.88	10.53	10.85	76,335
01 Feb 19	10.82000 -0.09	11.07	10.69	10.98	162,784
31 Jan 19	10.91000 +0.19	10.92	10.65	10.72	151,025
30 Jan 19	10.72000 -0.11	10.86	10.66	10.85	141,212
29 Jan 19	10.83000 +0.25	10.99	10.42	10.64	245,541
28 Jan 19	10.58000 +0.08	10.86	10.48	10.48	183,346
25 Jan 19	10.50000 +0.08	10.62	10.43	10.49	223,402
24 Jan 19	10.42000 +0.42	10.45	10.05	10.05	179,500
23 Jan 19	10.00000 -0.12	10.18	9.87	10.04	393,934
22 Jan 19	10.12000 -0.26	10.37	10.06	10.34	126,228
21 Jan 19	10.38000 -0.07	10.90	10.35	10.49	402,828
18 Jan 19	10.45000 +0.14	10.61	10.28	10.38	459,706
17 Jan 19	10.31000 -0.28	10.68	10.28	10.61	184,242
16 Jan 19	10.59000 -0.38	11.11	10.47	11.00	263,545
15 Jan 19	10.97000 -0.05	11.37	10.93	11.09	201,346
14 Jan 19	11.02000 -0.21	11.24	10.91	11.24	191,246
11 Jan 19	11.23000 +0.00	11.27	10.99	11.22	88,920
10 Jan 19	11.23000 -0.23	11.45	11.16	11.45	97,397
09 Jan 19	11.46000 +0.32	11.82	11.20	11.22	216,086
08 Jan 19	11.14000 +0.11	11.21	10.86	10.95	118,115
07 Jan 19	11.03000 +0.45	11.10	10.77	10.77	163,028
04 Jan 19	10.58000 +0.55	10.65	9.89	10.11	262,286
03 Jan 19	10.03000 -1.05	10.62	10.03	10.41	506,905
02 Jan 19	11.08000 -0.12	11.24	10.91	11.24	90,827
28 Dec 18	11.20000 +0.00	11.29	11.10	11.29	83,368
27 Dec 18	11.20000 +0.15	11.34	10.88	11.11	228,333
21 Dec 18	11.05000 +0.16	11.20	10.70	10.83	261,883
20 Dec 18	10.89000 -0.04	11.01	10.71	10.89	150,362
19 Dec 18	10.93000 -0.02	11.10	10.86	10.86	72,025
18 Dec 18	10.95000 +0.12	11.24	10.70	10.74	161,371
17 Dec 18	10.83000 -0.19	11.08	10.69	10.96	144,007
14 Dec 18	11.02000 -0.31	11.24	10.98	11.24	110,139
13 Dec 18	11.33000 -0.18	11.71	11.26	11.59	94,776
12 Dec 18	11.51000 -0.02	11.65	11.30	11.62	132,188
11 Dec 18	11.53000 +0.00	11.74	11.42	11.56	87,128
10 Dec 18	11.53000 -0.40	11.84	11.41	11.84	125,370
07 Dec 18	11.93000 -0.11	12.26	11.82	12.13	93,620
06 Dec 18	12.04000 -0.27	12.25	11.95	12.25	182,048
05 Dec 18	12.31000 -0.27	12.56	12.27	12.48	88,328
04 Dec 18	12.58000 -0.42	12.91	12.56	12.91	52,849
03 Dec 18	13.00000 +0.14	13.38	12.98	13.10	75,160
30 Nov 18	12.86000 -0.32	13.16	12.70	13.07	98,209
29 Nov 18	13.18000 +0.17	13.50	12.95	12.95	134,784
28 Nov 18	13.01000 +0.21	13.22	12.62	12.89	126,879
27 Nov 18	12.80000 -0.23	13.13	12.67	13.12	90,707
26 Nov 18	13.03000 +0.44	13.08	12.68	12.68	67,627
23 Nov 18	12.59000 +0.04	12.77	12.50	12.56	37,447
22 Nov 18	12.55000 -0.38	12.99	12.54	12.97	59,251
21 Nov 18	12.93000 +0.36	12.93	12.59	12.65	107,944
20 Nov 18	12.57000 +0.08	12.72	12.35	12.39	158,310
19 Nov 18	12.49000 -0.12	12.87	12.47	12.65	87,528
16 Nov 18	12.61000 +0.00	12.99	12.50	12.70	95,304
15 Nov 18	12.61000 +0.05	12.84	12.42	12.60	95,328
14 Nov 18	12.56000 -0.27	12.86	12.48	12.74	100,121
13 Nov 18	12.83000 +0.06	12.93	12.48	12.79	177,713
12 Nov 18	12.77000 -0.55	13.49	12.75	13.41	95,599
09 Nov 18	13.32000 -0.30	13.54	13.07	13.53	121,015
08 Nov 18	13.62000 +0.20	13.65	13.33	13.56	186,702
07 Nov 18	13.42000 +0.10	13.63	13.32	13.41	117,149
06 Nov 18	13.32000 -0.10	13.57	13.26	13.52	107,639
05 Nov 18	13.42000 -0.06	13.76	13.27	13.45	125,845
02 Nov 18	13.48000 +0.30	13.77	13.29	13.29	172,222
01 Nov 18	13.18000 +0.30	13.28	12.83	12.96	150,053
31 Oct 18	12.88000 +0.54	12.95	12.42	12.43	168,241
30 Oct 18	12.34000 -0.09	12.49	12.00	12.39	141,029
29 Oct 18	12.43000 +0.65	12.70	11.84	11.84	163,899
26 Oct 18	11.78000 -0.46	12.15	10.96	12.15	545,242
25 Oct 18	12.24000 +0.34	12.33	11.62	11.76	129,145
24 Oct 18	11.90000 -0.44	12.42	11.85	12.33	162,094
23 Oct 18	12.34000 -0.06	12.37	12.11	12.30	152,166
22 Oct 18	12.40000 +0.31	12.43	11.90	12.16	288,900
19 Oct 18	12.09000 -0.25	12.71	11.60	12.71	702,553
18 Oct 18	12.34000 -0.41	12.74	12.31	12.64	224,883
17 Oct 18	12.75000 -0.25	13.13	12.66	12.93	144,991
16 Oct 18	13.00000 +0.31	13.11	12.64	12.64	172,836
15 Oct 18	12.69000 -0.04	12.83	12.40	12.83	138,925
12 Oct 18	12.73000 +0.40	12.80	12.42	12.43	173,542
11 Oct 18	12.33000 -0.44	12.65	12.00	12.13	209,051
10 Oct 18	12.77000 -0.79	13.46	12.65	13.46	371,646
09 Oct 18	13.56000 +0.10	13.58	13.27	13.49	146,338
08 Oct 18	13.46000 -0.07	13.52	13.30	13.50	96,402
05 Oct 18	13.53000 +0.13	13.58	13.27	13.46	119,053
04 Oct 18	13.40000 -0.03	13.52	13.27	13.50	106,554
02 Oct 18	13.43000 -0.16	13.65	13.08	13.65	139,763
01 Oct 18	13.59000 +0.57	13.87	12.99	13.00	142,342
28 Sep 18	13.02000 +0.07	13.19	12.82	13.00	91,745
27 Sep 18	12.95000 -0.04	13.01	12.75	13.01	93,938
26 Sep 18	12.99000 -0.08	13.05	12.87	13.05	132,862
25 Sep 18	13.07000 -0.10	13.27	13.03	13.21	94,145
24 Sep 18	13.17000 -0.44	13.71	13.16	13.71	61,362
21 Sep 18	13.61000 +0.57	13.80	13.13	13.13	271,468
20 Sep 18	13.04000 -0.06	13.18	12.96	13.06	61,252
19 Sep 18	13.10000 +0.42	13.14	12.64	12.70	150,921
18 Sep 18	12.68000 -0.22	13.19	12.64	12.93	121,542
17 Sep 18	12.90000 +0.05	12.95	12.73	12.80	54,570
14 Sep 18	12.85000 +0.14	12.90	12.72	12.80	62,977
13 Sep 18	12.71000 +0.09	12.79	12.55	12.70	81,538
12 Sep 18	12.62000 -0.05	12.77	12.43	12.77	73,317
11 Sep 18	12.67000 -0.08	12.82	12.51	12.82	77,898
10 Sep 18	12.75000 +0.21	12.79	12.38	12.57	107,049
07 Sep 18	12.54000 +0.03	12.54	12.32	12.43	82,755
06 Sep 18	12.51000 -0.23	12.81	12.50	12.64	118,071
05 Sep 18	12.74000 -0.24	12.97	12.72	12.96	118,445
04 Sep 18	12.98000 -0.13	13.28	12.83	13.21	68,488
03 Sep 18	13.11000 -0.24	13.39	13.07	13.34	70,951
31 Aug 18	13.35000 +0.02	13.35	13.16	13.34	79,524
30 Aug 18	13.33000 -0.17	13.60	13.33	13.54	55,491
29 Aug 18	13.50000 +0.00	13.58	13.27	13.52	111,795
28 Aug 18	13.50000 +0.35	13.57	13.18	13.18	99,150
27 Aug 18	13.15000 +0.44	13.25	12.72	12.74	95,788
24 Aug 18	12.71000 +0.11	12.75	12.56	12.66	132,129
23 Aug 18	12.60000 -0.15	12.85	12.59	12.85	93,326
22 Aug 18	12.75000 -0.24	13.06	12.55	12.96	176,310
21 Aug 18	12.99000 +0.23	13.25	12.96	13.09	131,629
20 Aug 18	12.76000 +0.01	12.99	12.68	12.85	228,623
17 Aug 18	12.75000 -0.40	13.12	12.72	13.06	159,678
16 Aug 18	13.15000 +0.25	13.29	12.92	12.97	107,648
15 Aug 18	12.90000 -0.47	13.47	12.83	13.46	148,290
14 Aug 18	13.37000 +0.09	13.99	13.24	13.37	142,870
13 Aug 18	13.28000 -0.02	13.32	13.12	13.28	67,728
10 Aug 18	13.30000 -0.63	13.83	12.81	13.83	481,712
09 Aug 18	13.93000 +0.11	13.97	13.70	13.84	109,588
08 Aug 18	13.82000 -0.31	14.15	13.75	14.15	277,161
07 Aug 18	14.13000 +0.09	14.34	14.06	14.09	81,894
06 Aug 18	14.04000 +0.13	14.14	13.91	13.98	73,249
03 Aug 18	13.91000 +0.09	14.07	13.80	13.80	73,088
02 Aug 18	13.82000 -0.37	14.10	13.76	14.10	80,830
01 Aug 18	14.19000 -0.03	14.26	14.06	14.26	271,646
31 Jul 18	14.22000 +0.26	14.30	13.63	14.04	216,759
30 Jul 18	13.96000 -0.04	14.17	13.84	14.06	113,562
27 Jul 18	14.00000 +0.20	14.03	13.77	13.80	119,739
26 Jul 18	13.80000 +0.42	13.80	13.55	13.60	142,957
25 Jul 18	13.38000 -0.19	13.69	13.35	13.57	80,530
24 Jul 18	13.57000 +0.09	13.79	13.51	13.51	83,205
23 Jul 18	13.48000 -0.02	13.53	13.27	13.45	46,837
20 Jul 18	13.50000 -0.20	13.76	13.27	13.76	144,396
19 Jul 18	13.70000 -0.08	13.79	13.34	13.79	115,966
18 Jul 18	13.78000 +0.03	13.86	13.45	13.86	290,694
17 Jul 18	13.75000 -0.22	14.09	13.43	14.05	353,452
16 Jul 18	13.97000 +0.19	14.09	12.98	13.10	313,276
13 Jul 18	13.78000 +0.09	13.82	13.65	13.69	81,954
12 Jul 18	13.69000 +0.09	13.80	13.61	13.64	84,681
11 Jul 18	13.60000 -0.20	13.76	13.49	13.69	239,909
10 Jul 18	13.80000 +0.20	13.80	13.52	13.58	84,675
09 Jul 18	13.60000 +0.12	13.60	13.40	13.50	83,492
06 Jul 18	13.48000 -0.01	13.51	13.37	13.51	127,653
05 Jul 18	13.49000 +0.34	13.52	13.17	13.24	221,270
04 Jul 18	13.15000 +0.20	13.15	12.73	12.95	251,953
03 Jul 18	12.95000 +0.25	12.97	12.69	12.80	170,362
02 Jul 18	12.70000 -0.20	12.98	12.53	12.85	114,384
29 Jun 18	12.90000 -0.01	13.13	12.67	13.00	274,740
28 Jun 18	12.91000 -0.76	13.71	12.88	13.64	296,993
27 Jun 18	13.67000 -0.07	13.84	13.50	13.79	379,668
26 Jun 18	13.74000 -0.11	14.06	13.71	13.91	169,702
25 Jun 18	13.85000 -0.67	14.56	13.83	14.51	211,380
22 Jun 18	14.52000 +0.03	14.63	14.47	14.51	108,589
21 Jun 18	14.49000 -0.76	15.28	14.49	15.28	138,246
20 Jun 18	15.25000 +0.10	15.29	15.04	15.21	96,108
19 Jun 18	15.15000 -0.32	15.31	14.80	15.31	295,976
18 Jun 18	15.47000 -0.13	15.59	15.29	15.56	147,819
15 Jun 18	15.60000 -0.14	15.91	15.54	15.78	172,350
14 Jun 18	15.74000 -0.35	16.12	15.67	16.11	101,908
13 Jun 18	16.09000 +0.26	16.12	15.71	15.79	66,723
12 Jun 18	15.83000 -0.02	16.12	15.80	15.89	51,759
11 Jun 18	15.85000 -0.10	16.03	15.81	15.99	49,899
08 Jun 18	15.95000 -0.13	16.03	15.82	15.96	70,254
07 Jun 18	16.08000 +0.03	16.30	16.08	16.12	52,616
06 Jun 18	16.05000 +0.03	16.26	16.01	16.02	90,318
05 Jun 18	16.02000 +0.11	16.21	15.88	15.88	104,880
04 Jun 18	15.91000 +0.03	16.08	15.73	15.97	117,465
01 Jun 18	15.88000 +0.23	16.02	15.71	15.77	105,169
31 May 18	15.65000 -0.11	15.83	15.47	15.77	130,204
30 May 18	15.76000 +0.31	15.79	15.22	15.41	132,982
29 May 18	15.45000 -0.20	15.55	15.24	15.52	127,887
28 May 18	15.65000 -0.17	15.91	15.57	15.90	32,496
25 May 18	15.82000 +0.15	16.09	15.62	15.77	147,850
24 May 18	15.67000 -0.43	16.03	15.50	16.02	196,573
23 May 18	16.10000 -0.25	16.69	16.00	16.28	259,576
22 May 18	16.35000 -0.06	16.61	16.02	16.54	193,902
18 May 18	16.41000 -0.11	16.69	16.34	16.51	79,611
17 May 18	16.52000 +0.10	16.85	16.43	16.43	94,785
16 May 18	16.42000 -0.28	16.72	16.42	16.72	105,979
15 May 18	16.70000 +0.00	16.73	16.47	16.70	156,673
14 May 18	16.70000 -0.10	16.89	16.55	16.84	115,441
11 May 18	16.80000 -0.24	17.11	16.76	17.03	190,851
10 May 18	17.04000 +0.24	17.14	16.76	16.80	134,689
09 May 18	16.80000 +0.73	17.27	15.72	15.95	419,846
08 May 18	16.07000 +0.47	16.07	15.14	15.56	266,534
07 May 18	15.60000 +0.08	15.64	15.44	15.50	94,072
04 May 18	15.52000 +0.03	15.59	15.28	15.43	119,337
03 May 18	15.49000 -0.17	15.79	15.47	15.63	102,772
02 May 18	15.66000 +0.22	15.66	15.40	15.56	276,882
30 Apr 18	15.44000 -0.24	15.72	15.38	15.67	114,499
27 Apr 18	15.68000 -0.60	15.99	15.52	15.89	197,826
26 Apr 18	16.28000 +0.04	16.40	16.21	16.21	146,707
25 Apr 18	16.24000 -1.06	17.22	16.11	17.21	392,911
24 Apr 18	17.30000 +0.35	17.30	16.85	17.00	124,303
23 Apr 18	16.95000 +0.04	16.98	16.86	16.93	39,128
20 Apr 18	16.91000 -0.21	17.16	16.90	17.12	63,987
19 Apr 18	17.12000 -0.18	17.31	17.08	17.27	54,883
18 Apr 18	17.30000 -0.04	17.40	17.10	17.40	89,322
17 Apr 18	17.34000 +0.29	17.41	17.09	17.10	100,550
16 Apr 18	17.05000 -0.08	17.19	17.04	17.14	82,953
13 Apr 18	17.13000 +0.05	17.40	16.95	17.10	182,312
12 Apr 18	17.08000 +0.94	17.10	16.20	16.20	239,718
11 Apr 18	16.14000 -0.35	16.43	16.13	16.43	133,698
10 Apr 18	16.49000 -0.10	16.90	16.44	16.69	159,281
09 Apr 18	16.59000 +0.15	16.69	16.48	16.56	118,157
06 Apr 18	16.44000 -0.12	16.62	16.41	16.53	143,681
05 Apr 18	16.56000 +0.37	16.59	16.29	16.32	140,367
04 Apr 18	16.19000 +0.00	16.27	15.99	16.21	187,375
03 Apr 18	16.19000 -0.21	16.35	15.97	16.32	190,828
29 Mar 18	16.40000 +0.02	16.57	16.33	16.38	129,509
28 Mar 18	16.38000 -0.24	16.69	16.27	16.48	227,487
27 Mar 18	16.62000 -0.06	17.03	16.60	16.82	311,902
26 Mar 18	16.68000 -0.44	17.24	16.61	17.17	167,706
23 Mar 18	17.12000 -0.59	17.58	17.06	17.57	198,408
22 Mar 18	17.71000 -0.22	18.05	17.65	17.84	303,789
21 Mar 18	17.93000 +0.60	18.08	17.40	17.40	316,393
20 Mar 18	17.33000 +0.13	17.43	17.12	17.26	101,922
19 Mar 18	17.20000 -0.22	17.56	17.10	17.56	93,055
16 Mar 18	17.42000 +0.02	17.54	17.13	17.54	208,801
15 Mar 18	17.40000 +0.17	17.49	17.19	17.32	74,276
14 Mar 18	17.23000 +0.08	17.41	17.11	17.16	191,749
13 Mar 18	17.15000 -0.22	17.50	17.05	17.45	160,018
12 Mar 18	17.37000 +0.45	17.44	17.01	17.04	112,613
09 Mar 18	16.92000 -0.25	17.25	16.91	17.25	116,751
08 Mar 18	17.17000 +0.00	17.24	16.95	17.15	112,774
07 Mar 18	17.17000 +0.16	17.34	16.92	17.07	156,372
06 Mar 18	17.01000 -0.39	17.57	16.98	17.54	183,867
05 Mar 18	17.40000 +0.05	17.58	17.19	17.28	156,415
02 Mar 18	17.35000 -0.30	17.58	17.26	17.57	161,402
01 Mar 18	17.65000 -0.38	18.04	17.47	18.01	173,368
28 Feb 18	18.03000 -0.06	18.24	17.89	17.98	129,305
27 Feb 18	18.09000 +0.18	18.22	17.88	17.96	174,249
26 Feb 18	17.91000 -0.10	18.46	17.71	17.90	262,170
23 Feb 18	18.01000 -0.15	18.22	17.95	18.12	85,225
22 Feb 18	18.16000 -0.07	18.31	18.00	18.13	107,644
21 Feb 18	18.23000 -0.12	18.33	18.10	18.30	75,516
20 Feb 18	18.35000 -0.11	18.49	18.24	18.34	116,684
19 Feb 18	18.46000 -0.16	18.76	18.41	18.76	48,556
16 Feb 18	18.62000 +0.17	18.75	18.41	18.58	86,070
15 Feb 18	18.45000 -0.05	18.88	18.37	18.61	91,639
14 Feb 18	18.50000 -0.14	18.90	18.15	18.78	168,343
13 Feb 18	18.64000 +0.78	18.81	18.16	18.40	247,131
12 Feb 18	17.86000 +0.22	18.14	17.75	17.77	94,714
09 Feb 18	17.64000 -0.19	17.93	17.52	17.76	198,402
08 Feb 18	17.83000 -0.49	18.47	17.73	18.40	107,561
07 Feb 18	18.32000 +0.42	18.48	17.99	18.03	143,318
06 Feb 18	17.90000 -0.17	18.12	17.65	17.80	270,218
05 Feb 18	18.07000 -0.35	18.32	18.07	18.20	103,662
02 Feb 18	18.42000 -0.37	18.74	18.42	18.74	129,469
01 Feb 18	18.79000 -0.11	19.05	18.59	18.97	124,797
31 Jan 18	18.90000 +0.18	19.06	18.76	18.76	92,817
30 Jan 18	18.72000 -0.48	19.32	18.69	19.09	95,803
29 Jan 18	19.20000 -0.29	19.60	19.17	19.49	72,127
26 Jan 18	19.49000 +0.20	19.50	19.19	19.33	76,604
25 Jan 18	19.29000 +0.30	19.29	18.85	18.96	278,637
24 Jan 18	18.99000 -0.56	19.60	18.99	19.52	123,853
23 Jan 18	19.55000 -0.28	19.99	19.52	19.92	159,302
22 Jan 18	19.83000 -0.01	19.91	19.68	19.85	70,353
19 Jan 18	19.84000 +0.32	19.90	19.45	19.60	198,465
18 Jan 18	19.52000 +0.05	19.71	19.44	19.56	113,716
17 Jan 18	19.47000 -0.37	19.88	19.39	19.78	159,888
16 Jan 18	19.84000 -0.01	20.00	19.78	19.88	190,576
15 Jan 18	19.85000 -0.06	20.08	19.79	19.95	167,213
12 Jan 18	19.91000 +0.31	19.94	19.63	19.76	173,157
11 Jan 18	19.60000 +0.23	19.66	19.32	19.42	150,104
10 Jan 18	19.37000 +0.02	19.60	19.23	19.45	149,464
09 Jan 18	19.35000 +0.45	19.59	18.77	19.00	256,871
08 Jan 18	18.90000 +0.57	18.98	18.06	18.45	298,225
05 Jan 18	18.33000 +0.56	18.36	17.76	17.76	133,369
04 Jan 18	17.77000 -0.17	18.15	17.74	17.99	95,885
03 Jan 18	17.94000 -0.08	18.20	17.86	18.15	86,435
02 Jan 18	18.02000 +0.09	18.17	17.57	18.05	90,339
29 Dec 17	17.93500 +0.06	18.05	17.70	17.80	40,459
28 Dec 17	17.87500 -0.20	18.24	17.79	18.03	77,431
27 Dec 17	18.07500 +0.20	18.36	17.84	17.90	114,135
22 Dec 17	17.88000 +0.32	17.91	17.39	17.49	143,767
21 Dec 17	17.56000 +0.25	17.64	17.20	17.32	71,375
20 Dec 17	17.30500 -0.15	17.59	17.27	17.41	109,125
19 Dec 17	17.45500 +0.27	17.49	17.11	17.15	110,572
18 Dec 17	17.18000 +0.16	17.24	17.03	17.08	51,306
15 Dec 17	17.02000 +0.21	17.02	16.64	16.82	123,997
14 Dec 17	16.81000 -0.19	17.03	16.77	17.03	58,367
13 Dec 17	17.00500 +0.07	17.06	16.80	16.89	58,742
12 Dec 17	16.93500 +0.01	17.00	16.73	16.80	59,258
11 Dec 17	16.92500 +0.02	16.99	16.67	16.99	49,036
08 Dec 17	16.90500 +0.28	16.95	16.59	16.63	72,516
07 Dec 17	16.63000 +0.13	16.77	16.14	16.56	143,550
06 Dec 17	16.50500 -0.15	16.67	16.44	16.58	50,371
05 Dec 17	16.65000 +0.09	16.72	16.36	16.63	57,217
04 Dec 17	16.56000 -0.05	16.81	16.49	16.71	67,045
01 Dec 17	16.61000 -0.45	17.03	16.18	17.03	140,078
30 Nov 17	17.06000 +0.23	17.06	16.76	16.76	91,354
29 Nov 17	16.83500 -0.03	17.08	16.78	16.89	76,713
28 Nov 17	16.86500 +0.07	16.92	16.75	16.86	36,557
27 Nov 17	16.79000 +0.04	17.00	16.74	16.75	42,519
24 Nov 17	16.75500 -0.17	16.95	16.63	16.91	71,919
23 Nov 17	16.92000 +0.62	16.94	16.18	16.40	177,884
22 Nov 17	16.30000 +0.02	16.40	16.25	16.31	93,895
21 Nov 17	16.28000 -0.04	16.56	16.26	16.45	79,550
20 Nov 17	16.32000 +0.20	16.40	16.00	16.02	146,497
17 Nov 17	16.11500 +0.26	16.20	15.80	15.80	96,920
16 Nov 17	15.86000 -0.06	16.05	15.56	15.99	120,601
15 Nov 17	15.92000 -0.40	16.31	15.91	16.31	116,070
14 Nov 17	16.32000 -0.08	16.53	16.20	16.44	53,072
13 Nov 17	16.39500 -0.48	16.84	16.38	16.81	127,184
10 Nov 17	16.88000 +0.02	17.03	16.65	16.99	104,454
09 Nov 17	16.86000 -0.16	17.17	16.75	17.10	114,880
08 Nov 17	17.02500 -0.21	17.25	16.81	17.25	121,260
07 Nov 17	17.23500 -0.07	17.33	16.90	17.33	79,820
06 Nov 17	17.31000 +0.02	17.49	17.20	17.31	58,662
03 Nov 17	17.29000 +0.32	17.42	16.96	16.96	147,074
02 Nov 17	16.97000 -0.29	17.18	16.91	17.15	97,361
01 Nov 17	17.26000 +0.26	17.49	17.10	17.14	116,005
30 Oct 17	17.00500 +0.14	17.18	16.84	16.86	165,838
27 Oct 17	16.86000 +0.66	16.94	16.20	16.20	125,762
26 Oct 17	16.20000 -0.11	16.40	16.10	16.40	113,509
25 Oct 17	16.31500 -0.23	16.57	16.27	16.49	58,736
24 Oct 17	16.54500 -0.01	16.62	16.30	16.62	125,870
23 Oct 17	16.56000 +0.24	16.56	16.09	16.38	114,602
20 Oct 17	16.32000 +0.07	16.50	16.18	16.27	105,520
19 Oct 17	16.25500 -0.37	16.73	15.85	16.73	133,631
18 Oct 17	16.62500 +0.03	16.69	16.52	16.66	37,514
17 Oct 17	16.59500 +0.03	16.74	16.33	16.65	77,842
16 Oct 17	16.56000 -0.14	16.71	16.52	16.71	51,865
13 Oct 17	16.69500 +0.01	16.89	16.58	16.77	122,783
12 Oct 17	16.68500 +0.09	16.73	16.33	16.59	108,053
11 Oct 17	16.59000 -0.39	17.00	16.45	17.00	240,872
10 Oct 17	16.98000 +0.58	17.06	16.42	16.52	181,527
09 Oct 17	16.40000 -0.49	17.41	15.03	16.97	520,050
06 Oct 17	16.88500 -0.58	17.60	16.85	17.47	101,672
05 Oct 17	17.47000 +0.02	17.63	17.36	17.53	69,682
04 Oct 17	17.45000 +0.25	17.63	17.25	17.25	221,711
02 Oct 17	17.20000 +0.00	17.32	17.07	17.24	129,788
29 Sep 17	17.20000 +0.01	17.36	17.12	17.25	115,869
28 Sep 17	17.19000 -0.10	17.31	17.15	17.28	111,094
27 Sep 17	17.29000 +0.04	17.34	17.24	17.26	79,591
26 Sep 17	17.25000 -0.08	17.34	17.13	17.34	95,643
25 Sep 17	17.33500 -0.07	17.48	17.23	17.36	76,228
22 Sep 17	17.40000 +0.29	17.44	16.97	17.07	120,200
21 Sep 17	17.11000 +0.06	17.22	16.97	17.09	136,786
20 Sep 17	17.05000 -0.45	17.50	17.05	17.50	130,512
19 Sep 17	17.50000 +0.30	17.52	17.25	17.25	172,845
18 Sep 17	17.20500 +0.41	17.25	16.73	16.90	199,180
15 Sep 17	16.80000 +0.00	16.88	16.70	16.82	117,574
14 Sep 17	16.80000 +0.00	16.90	16.72	16.84	88,069
13 Sep 17	16.80000 -0.08	16.92	16.63	16.92	141,259
12 Sep 17	16.88000 +0.12	17.13	16.75	16.80	205,659
11 Sep 17	16.76000 +0.26	16.76	16.41	16.59	106,532
08 Sep 17	16.49500 +0.03	16.50	16.30	16.48	54,565
07 Sep 17	16.47000 +0.29	16.56	16.08	16.08	168,121
06 Sep 17	16.18000 +0.07	16.24	16.07	16.11	69,898
05 Sep 17	16.11500 +0.21	16.24	15.95	15.95	166,391
04 Sep 17	15.90500 +0.19	15.94	15.60	15.60	79,936
01 Sep 17	15.71000 +0.39	15.75	15.24	15.30	142,558
31 Aug 17	15.32500 -0.07	15.66	15.27	15.51	80,088
30 Aug 17	15.39000 +0.13	15.47	15.28	15.38	58,996
29 Aug 17	15.26000 -0.36	15.59	15.26	15.59	62,516
28 Aug 17	15.62000 -0.13	15.76	15.61	15.64	87,813
25 Aug 17	15.75000 +0.05	15.86	15.72	15.75	63,463
24 Aug 17	15.70500 -0.11	15.86	15.64	15.76	106,990
23 Aug 17	15.81500 +0.06	15.86	15.67	15.67	44,991
22 Aug 17	15.75000 +0.10	15.84	15.64	15.73	59,066
21 Aug 17	15.65000 -0.16	15.89	15.58	15.80	107,526
18 Aug 17	15.81500 -0.13	15.94	15.71	15.85	71,510
17 Aug 17	15.94500 +0.03	16.04	15.91	15.99	116,035
16 Aug 17	15.91500 -0.01	16.22	15.91	16.00	93,498
15 Aug 17	15.92000 +0.09	16.07	15.86	15.86	111,068
14 Aug 17	15.83500 +0.26	15.87	15.60	15.60	57,644
11 Aug 17	15.57500 -0.05	15.74	15.29	15.74	184,667
10 Aug 17	15.62000 +0.61	15.76	14.67	14.90	310,246
09 Aug 17	15.01000 -0.45	15.42	14.79	15.34	183,110
08 Aug 17	15.46000 +0.02	15.56	15.39	15.43	88,805
07 Aug 17	15.43500 +0.17	15.44	15.15	15.21	59,834
04 Aug 17	15.26500 +0.27	15.35	14.90	14.97	109,170
03 Aug 17	15.00000 +0.01	15.07	14.85	14.99	89,829
02 Aug 17	14.99000 +0.06	15.09	14.90	14.99	58,082
01 Aug 17	14.92500 -0.01	15.19	14.90	14.98	77,795
31 Jul 17	14.94000 -0.06	15.08	14.90	15.00	68,294
28 Jul 17	15.00000 -0.02	15.06	14.81	15.03	81,682
27 Jul 17	15.02000 +0.20	15.18	14.81	14.82	77,230
26 Jul 17	14.82000 +0.02	14.94	14.76	14.85	78,322
25 Jul 17	14.80000 -0.10	15.01	14.69	14.78	85,489
24 Jul 17	14.89500 +0.12	14.90	14.52	14.72	143,736
21 Jul 17	14.77500 -0.30	15.06	14.70	15.06	110,601
20 Jul 17	15.07500 +0.01	15.28	14.85	15.04	196,451
19 Jul 17	15.06500 -0.04	15.12	14.77	15.08	131,455
18 Jul 17	15.10000 -0.63	15.80	15.10	15.80	175,191
17 Jul 17	15.72500 +0.24	15.73	15.41	15.48	101,464
14 Jul 17	15.49000 +0.18	15.67	15.28	15.30	88,385
13 Jul 17	15.30500 -0.25	15.52	15.23	15.50	70,497
12 Jul 17	15.55500 +0.29	15.64	15.15	15.23	108,053
11 Jul 17	15.26500 +0.04	15.48	15.19	15.19	55,822
10 Jul 17	15.22500 +0.06	15.35	15.02	15.19	82,756
07 Jul 17	15.16500 -0.20	15.44	15.13	15.44	69,351
06 Jul 17	15.36500 +0.05	15.43	15.25	15.32	51,346
05 Jul 17	15.32000 +0.06	15.46	15.25	15.36	80,657
04 Jul 17	15.26000 +0.20	15.35	14.94	15.15	64,296
03 Jul 17	15.05500 +0.06	15.47	14.94	15.25	126,086
30 Jun 17	15.00000 +0.18	15.38	14.80	14.80	250,952
29 Jun 17	14.82000 -0.42	15.44	14.73	15.31	131,006
28 Jun 17	15.24000 -0.06	15.42	15.10	15.42	78,524
27 Jun 17	15.29500 -0.39	15.72	15.10	15.63	129,116
26 Jun 17	15.68500 +0.03	15.90	15.56	15.71	55,271
23 Jun 17	15.66000 +0.16	15.80	15.37	15.49	112,776
22 Jun 17	15.49500 -0.15	15.60	15.39	15.53	82,802
21 Jun 17	15.64500 +0.04	15.67	15.35	15.52	32,998
20 Jun 17	15.60500 +0.08	15.74	15.52	15.65	41,692
19 Jun 17	15.52500 +0.03	15.68	15.41	15.48	67,546
16 Jun 17	15.49000 +0.08	15.52	15.34	15.41	48,909
15 Jun 17	15.41000 -0.12	15.53	15.25	15.53	80,740
14 Jun 17	15.53000 -0.13	15.73	15.40	15.73	66,691
13 Jun 17	15.65500 +0.51	15.65	15.20	15.20	99,103
12 Jun 17	15.15000 -0.30	15.45	15.07	15.44	103,979
09 Jun 17	15.45000 -0.10	15.73	15.45	15.52	43,481
08 Jun 17	15.55000 -0.24	15.80	15.36	15.75	195,561
07 Jun 17	15.79500 -0.02	15.94	15.69	15.84	83,114
06 Jun 17	15.82000 -0.42	16.17	15.77	16.17	81,111
02 Jun 17	16.24000 +0.41	16.55	15.82	15.82	126,259
01 Jun 17	15.83000 +0.30	15.86	15.49	15.49	76,801
31 May 17	15.53500 -0.31	15.88	15.50	15.88	97,498
30 May 17	15.84500 -0.24	16.13	15.80	16.01	101,840
29 May 17	16.09000 +0.51	16.09	15.54	15.55	83,132
26 May 17	15.58500 -0.16	15.75	15.51	15.69	96,693
25 May 17	15.75000 -0.01	15.87	15.63	15.84	58,096
24 May 17	15.76000 -0.17	15.88	15.72	15.83	60,988
23 May 17	15.93000 +0.12	16.06	15.83	15.83	105,415
22 May 17	15.81000 -0.09	15.90	15.71	15.90	74,375
19 May 17	15.90000 +0.10	16.07	15.72	15.75	70,605
18 May 17	15.79500 -0.31	15.95	15.40	15.89	195,758
17 May 17	16.10000 -0.16	16.34	16.02	16.20	109,897
16 May 17	16.26000 -0.16	16.38	15.99	16.37	123,905
15 May 17	16.42000 -0.08	16.59	16.09	16.59	110,252
12 May 17	16.50000 -0.15	16.65	16.39	16.63	89,911
11 May 17	16.65000 +0.49	16.90	16.03	16.03	284,849
10 May 17	16.16000 +0.06	16.30	15.99	16.10	103,427
09 May 17	16.10500 +0.11	16.25	15.98	15.99	57,007
08 May 17	15.99000 -0.10	16.38	15.94	16.17	153,611
05 May 17	16.09500 +0.11	16.17	15.84	15.90	113,002
04 May 17	15.98500 +0.24	16.09	15.74	15.81	83,372
03 May 17	15.74500 -0.21	15.90	15.65	15.90	75,017
02 May 17	15.95500 +0.10	16.02	15.84	15.84	76,584
28 Apr 17	15.86000 -0.31	16.04	15.78	15.99	150,741
27 Apr 17	16.17000 +0.11	16.22	15.93	16.03	85,290
26 Apr 17	16.05500 +0.08	16.18	15.91	15.94	103,579
25 Apr 17	15.98000 +0.07	16.03	15.79	15.89	69,000
24 Apr 17	15.90500 +0.11	16.07	15.88	15.91	105,596
21 Apr 17	15.79000 -0.02	15.84	15.55	15.84	166,964
20 Apr 17	15.81000 +0.37	15.82	15.38	15.40	142,010
19 Apr 17	15.44000 +0.33	15.53	15.01	15.01	127,817
18 Apr 17	15.11000 -0.17	15.32	14.90	15.16	216,524
13 Apr 17	15.28000 -0.18	15.45	15.11	15.45	112,218
12 Apr 17	15.45500 -0.02	15.71	15.39	15.50	73,413
11 Apr 17	15.47000 -0.24	15.69	15.40	15.68	68,726
10 Apr 17	15.71000 +0.07	15.85	15.55	15.69	89,251
07 Apr 17	15.63500 -0.20	15.89	15.55	15.80	166,231
06 Apr 17	15.84000 +0.22	15.87	15.43	15.59	129,171
05 Apr 17	15.62500 +0.44	15.90	15.15	15.20	309,788
04 Apr 17	15.18000 -0.12	15.30	15.10	15.30	101,316
03 Apr 17	15.30000 -0.34	15.61	15.23	15.59	139,486
31 Mar 17	15.64000 +0.37	15.64	15.23	15.26	193,150
30 Mar 17	15.27000 +0.40	15.32	14.85	14.87	159,519
29 Mar 17	14.87500 -0.07	15.06	14.85	15.00	143,467
28 Mar 17	14.95000 +0.35	14.95	14.64	14.64	222,202
27 Mar 17	14.60000 -0.14	14.70	14.50	14.66	117,363
24 Mar 17	14.74000 -0.15	14.86	14.74	14.84	62,769
23 Mar 17	14.89000 +0.36	14.90	14.50	14.57	66,670
22 Mar 17	14.53000 -0.05	14.61	14.21	14.50	133,089
21 Mar 17	14.57500 -0.10	14.82	14.57	14.68	85,838
20 Mar 17	14.67000 -0.10	14.85	14.53	14.65	143,863
17 Mar 17	14.77500 +0.27	14.77	14.12	14.50	217,547
16 Mar 17	14.50500 -0.01	14.58	14.34	14.53	74,983
15 Mar 17	14.51000 +0.39	14.53	14.10	14.11	173,226
14 Mar 17	14.12000 -0.08	14.24	13.98	14.23	81,540
13 Mar 17	14.20000 +0.12	14.23	14.02	14.14	26,557
10 Mar 17	14.08000 +0.00	14.35	14.08	14.13	72,154
09 Mar 17	14.08000 +0.01	14.14	13.89	14.05	50,761
08 Mar 17	14.07000 +0.09	14.21	13.99	13.99	53,455
07 Mar 17	13.98500 +0.24	14.14	13.77	13.80	114,856
06 Mar 17	13.74500 -0.10	13.86	13.73	13.82	46,011
03 Mar 17	13.84500 -0.09	13.93	13.79	13.93	54,065
02 Mar 17	13.94000 -0.01	13.95	13.75	13.95	45,797
01 Mar 17	13.94500 +0.32	14.01	13.68	13.71	110,061
28 Feb 17	13.62500 +0.00	13.73	13.57	13.68	48,420
27 Feb 17	13.62500 +0.13	13.65	13.51	13.52	30,981
24 Feb 17	13.50000 -0.45	13.90	13.27	13.89	112,405
23 Feb 17	13.95500 -0.03	14.11	13.85	13.99	121,613
22 Feb 17	13.99000 -0.05	14.12	13.92	14.01	45,819
21 Feb 17	14.04000 +0.10	14.10	13.90	13.90	62,780
20 Feb 17	13.93500 -0.07	14.09	13.75	14.09	91,198
17 Feb 17	14.01000 -0.01	14.06	13.75	14.06	130,917
16 Feb 17	14.02500 +0.03	14.15	13.81	13.98	109,143
15 Feb 17	13.99500 +0.13	13.99	13.75	13.90	125,890
14 Feb 17	13.86500 -0.03	13.99	13.72	13.85	126,569
13 Feb 17	13.89500 +0.37	14.02	13.60	13.62	106,211
10 Feb 17	13.53000 -0.07	13.72	13.52	13.69	79,528
09 Feb 17	13.60500 +0.08	13.69	13.24	13.48	150,464
08 Feb 17	13.52500 -0.38	13.99	13.46	13.85	96,811
07 Feb 17	13.90500 +0.02	13.92	13.34	13.69	333,607
06 Feb 17	13.88000 -0.35	14.16	13.85	14.14	104,916
03 Feb 17	14.23000 -0.08	14.46	14.10	14.25	81,085
02 Feb 17	14.31000 -0.09	14.45	14.24	14.41	62,377
01 Feb 17	14.40000 +0.35	14.55	14.03	14.07	158,328
31 Jan 17	14.04500 -0.27	14.41	13.98	14.32	169,889
30 Jan 17	14.32000 -0.32	14.65	14.19	14.65	99,355
27 Jan 17	14.64000 -0.06	14.74	14.49	14.74	71,973
26 Jan 17	14.70500 -0.23	15.07	14.61	15.04	163,633
25 Jan 17	14.94000 -0.09	15.43	14.93	15.10	150,093
24 Jan 17	15.02500 +0.30	15.04	14.75	14.84	126,348
23 Jan 17	14.73000 +0.35	14.80	14.32	14.36	221,341
20 Jan 17	14.38000 +0.11	14.40	14.11	14.27	113,428
19 Jan 17	14.27000 +0.17	14.27	14.06	14.15	325,538
18 Jan 17	14.10500 -0.48	14.45	13.71	14.45	707,398
17 Jan 17	14.58000 +0.13	14.62	14.28	14.50	124,417
16 Jan 17	14.45000 -0.02	14.52	14.38	14.50	93,197
13 Jan 17	14.47000 +0.01	14.53	14.25	14.50	77,368
12 Jan 17	14.46000 +0.01	14.63	14.37	14.45	174,598
11 Jan 17	14.45000 +0.02	14.55	14.41	14.55	144,563
10 Jan 17	14.43000 +0.04	14.55	14.40	14.43	116,695
09 Jan 17	14.39000 +0.39	14.69	14.00	14.00	332,261
06 Jan 17	14.00500 +0.00	14.09	13.91	14.05	80,001
05 Jan 17	14.00500 +0.11	14.09	13.81	13.85	86,505
04 Jan 17	13.89000 +0.04	13.94	13.58	13.94	132,183
03 Jan 17	13.85500 +0.18	14.00	13.70	13.74	189,510
02 Jan 17	13.67500 +0.04	13.69	13.58	13.64	55,757
30 Dec 16	13.63500 +0.14	13.64	13.50	13.59	50,439
29 Dec 16	13.50000 +0.02	13.65	13.44	13.48	96,301
28 Dec 16	13.48500 +0.18	13.54	13.24	13.24	82,891
27 Dec 16	13.30500 -0.01	13.44	13.23	13.25	38,660
23 Dec 16	13.31000 +0.00	13.37	13.24	13.37	37,238
22 Dec 16	13.31500 -0.23	13.50	13.31	13.46	58,939
21 Dec 16	13.54500 +0.35	13.55	13.24	13.24	96,813
20 Dec 16	13.19500 +0.03	13.28	13.16	13.26	52,777
19 Dec 16	13.16000 -0.19	13.47	13.15	13.29	63,779
16 Dec 16	13.35000 +0.04	13.55	13.23	13.23	113,387
15 Dec 16	13.31000 -0.04	13.44	13.22	13.40	80,293
14 Dec 16	13.35500 +0.00	13.39	13.25	13.38	57,541
13 Dec 16	13.35000 +0.00	13.39	13.28	13.30	106,149
12 Dec 16	13.35000 -0.07	13.44	13.20	13.31	102,594
09 Dec 16	13.42000 -0.20	13.63	13.35	13.62	76,226
08 Dec 16	13.62500 +0.35	13.77	13.29	13.30	142,746
07 Dec 16	13.27500 -0.01	13.39	13.11	13.30	175,773
06 Dec 16	13.28000 +0.30	13.32	12.89	12.98	130,794
05 Dec 16	12.98500 +0.26	13.00	12.75	12.78	61,426
02 Dec 16	12.72500 -0.34	13.00	12.70	12.97	94,964
01 Dec 16	13.06000 +0.03	13.12	12.90	12.94	103,520
30 Nov 16	13.03000 +0.36	13.05	12.68	12.68	126,807
29 Nov 16	12.66500 -0.20	12.85	12.66	12.76	136,163
28 Nov 16	12.86500 -0.20	13.13	12.74	13.12	112,634
25 Nov 16	13.06000 +0.00	13.07	12.87	13.05	60,291
24 Nov 16	13.06000 +0.02	13.23	13.00	13.00	71,169
23 Nov 16	13.04500 -0.25	13.34	13.03	13.34	79,925
22 Nov 16	13.29500 +0.24	13.40	13.05	13.10	88,260
21 Nov 16	13.05000 -0.07	13.18	12.99	13.13	113,386
18 Nov 16	13.12000 +0.23	13.32	12.97	12.97	168,093
17 Nov 16	12.89000 +0.12	12.92	12.73	12.78	84,080
16 Nov 16	12.77000 -0.31	13.13	12.69	12.98	109,409
15 Nov 16	13.08000 +0.08	13.08	12.94	13.00	114,802
14 Nov 16	13.00000 +0.01	13.05	12.73	13.05	188,007
11 Nov 16	12.99000 -0.13	13.20	12.89	13.19	206,326
10 Nov 16	13.12000 +0.28	13.14	12.40	12.50	511,395
09 Nov 16	12.84000 +0.82	12.98	11.06	11.35	727,133
08 Nov 16	12.02000 -0.03	12.15	11.75	12.10	110,953
07 Nov 16	12.05500 +0.28	12.06	11.85	11.86	120,274
04 Nov 16	11.77500 -0.12	11.86	11.65	11.84	109,459
03 Nov 16	11.89500 -0.02	12.03	11.85	11.87	185,632
02 Nov 16	11.92000 -0.23	12.25	11.90	12.05	197,538
01 Nov 16	12.14500 -0.08	12.34	12.15	12.28	99,514
31 Oct 16	12.22500 +0.06	12.28	12.13	12.13	79,699
28 Oct 16	12.16500 -0.16	12.23	12.09	12.23	169,272
27 Oct 16	12.32500 +0.06	12.40	12.17	12.27	85,039
26 Oct 16	12.26000 +0.01	12.31	12.12	12.20	166,743
25 Oct 16	12.25500 -0.03	12.31	12.14	12.26	122,741
24 Oct 16	12.29000 +0.01	12.40	12.25	12.35	153,984
21 Oct 16	12.28500 +0.09	12.33	12.15	12.20	233,044
20 Oct 16	12.19500 +0.65	12.19	11.70	11.85	386,453
19 Oct 16	11.54000 +0.15	11.55	11.30	11.44	151,544
18 Oct 16	11.39000 +0.32	11.47	11.07	11.15	108,467
17 Oct 16	11.07500 -0.01	11.13	11.01	11.06	36,752
14 Oct 16	11.08500 +0.06	11.13	11.00	11.00	90,943
13 Oct 16	11.02000 -0.23	11.20	10.94	11.20	75,245
12 Oct 16	11.25500 -0.05	11.36	11.22	11.32	36,826
11 Oct 16	11.30500 -0.19	11.56	11.28	11.51	66,902
10 Oct 16	11.49500 +0.00	11.56	11.44	11.49	118,762
07 Oct 16	11.49500 +0.02	11.54	11.34	11.49	179,963
06 Oct 16	11.47500 +0.07	11.53	11.35	11.49	76,120
05 Oct 16	11.40500 +0.06	11.53	11.20	11.28	110,839
04 Oct 16	11.34000 -0.16	11.66	11.26	11.50	193,327
30 Sep 16	11.50000 +0.11	11.50	11.05	11.29	166,583
29 Sep 16	11.38500 +0.07	11.49	11.35	11.49	135,990
28 Sep 16	11.31000 +0.62	11.48	10.75	10.78	325,213
27 Sep 16	10.69500 +0.04	10.77	10.47	10.74	183,784
26 Sep 16	10.65500 -0.14	10.79	10.61	10.76	92,212
23 Sep 16	10.79000 -0.10	10.94	10.69	10.82	121,614
22 Sep 16	10.88500 +0.33	11.00	10.60	10.64	320,936
21 Sep 16	10.55500 +0.13	10.74	10.48	10.52	126,546
20 Sep 16	10.43000 +0.23	10.46	10.22	10.26	131,197
19 Sep 16	10.20000 +0.06	10.30	10.15	10.18	121,814
16 Sep 16	10.14000 -0.01	10.20	10.03	10.15	134,611
15 Sep 16	10.15000 +0.05	10.30	10.06	10.11	166,802
14 Sep 16	10.10500 -0.09	10.25	10.02	10.25	113,129
13 Sep 16	10.19000 -0.01	10.41	10.13	10.19	137,432
12 Sep 16	10.19500 -0.05	10.19	9.90	10.10	176,319
09 Sep 16	10.24000 -0.07	10.38	10.16	10.37	98,373
08 Sep 16	10.31500 -0.14	10.52	10.16	10.50	95,118
07 Sep 16	10.45000 -0.05	10.59	10.41	10.56	68,353
06 Sep 16	10.50000 +0.08	10.55	10.39	10.51	110,669
05 Sep 16	10.42000 -0.04	10.57	10.39	10.50	136,893
02 Sep 16	10.46000 +0.18	10.46	10.19	10.36	82,270
01 Sep 16	10.28000 -0.02	10.48	10.18	10.35	80,760
31 Aug 16	10.30000 -0.11	10.48	10.30	10.40	60,829
30 Aug 16	10.41000 -0.03	10.58	10.35	10.52	68,945
29 Aug 16	10.44000 -0.15	10.64	10.35	10.60	33,214
26 Aug 16	10.59000 +0.17	10.66	10.41	10.42	51,376
25 Aug 16	10.42000 -0.09	10.53	10.36	10.51	78,806
24 Aug 16	10.51000 +0.08	10.57	10.30	10.40	92,146
23 Aug 16	10.43000 +0.03	10.60	10.43	10.43	77,722
22 Aug 16	10.39500 -0.02	10.60	10.28	10.44	102,106
19 Aug 16	10.42000 -0.13	10.61	10.31	10.61	87,038
18 Aug 16	10.55000 -0.03	10.69	10.54	10.66	59,223
17 Aug 16	10.58000 -0.06	10.70	10.47	10.70	112,161
16 Aug 16	10.63500 -0.09	10.74	10.60	10.70	94,888
15 Aug 16	10.73000 -0.36	11.13	10.73	11.13	74,044
12 Aug 16	11.08500 -0.06	11.14	10.98	11.14	69,213
11 Aug 16	11.14500 +0.17	11.39	11.01	11.25	127,911
10 Aug 16	10.97500 +0.04	10.98	10.82	10.94	85,292
09 Aug 16	10.94000 +0.20	10.95	10.76	10.85	110,518
08 Aug 16	10.74000 -0.01	10.92	10.72	10.77	99,549
05 Aug 16	10.75000 +0.17	10.80	10.55	10.55	69,123
04 Aug 16	10.58000 +0.11	10.80	10.48	10.55	134,810
03 Aug 16	10.46500 -0.14	10.63	10.27	10.58	107,413
02 Aug 16	10.60000 -0.21	10.81	10.55	10.81	73,858
01 Aug 16	10.81500 +0.02	11.10	10.77	10.85	143,888
29 Jul 16	10.79500 +0.15	10.83	10.68	10.68	109,459
28 Jul 16	10.64500 -0.28	10.98	10.64	10.85	103,941
27 Jul 16	10.93000 +0.37	10.94	10.65	10.65	156,373
26 Jul 16	10.56500 +0.02	10.70	10.51	10.57	71,074
25 Jul 16	10.54500 +0.09	10.84	10.41	10.55	176,288
22 Jul 16	10.45500 -0.19	10.65	10.37	10.65	139,475
21 Jul 16	10.65000 -0.01	10.89	10.60	10.69	173,275
20 Jul 16	10.66000 +0.30	10.66	10.32	10.44	161,437
19 Jul 16	10.36000 +0.11	10.49	10.06	10.23	192,049
18 Jul 16	10.25000 +0.15	10.35	10.11	10.14	124,731
15 Jul 16	10.10000 -0.13	10.35	10.05	10.14	125,567
14 Jul 16	10.22500 +0.25	10.30	9.57	9.75	464,434
13 Jul 16	9.97100 -0.03	10.16	9.91	10.05	145,875
12 Jul 16	10.00000 +0.04	10.30	9.99	10.01	145,337
11 Jul 16	9.96100 +0.36	10.01	9.60	9.66	127,929
08 Jul 16	9.60000 +0.24	9.73	9.38	9.38	121,123
07 Jul 16	9.36300 +0.36	9.47	9.07	9.07	239,424
06 Jul 16	9.00000 -0.50	9.56	8.91	9.45	322,380
05 Jul 16	9.50000 -0.26	9.80	9.46	9.80	202,090
04 Jul 16	9.76000 -0.50	10.29	9.75	10.29	95,162
01 Jul 16	10.26000 +0.32	10.31	9.90	10.02	55,124
30 Jun 16	9.94000 +0.24	10.10	9.69	9.71	93,349
29 Jun 16	9.70300 +0.09	9.89	9.64	9.80	88,076
28 Jun 16	9.60900 -0.04	9.99	9.58	9.82	231,964
27 Jun 16	9.65000 -0.88	10.50	9.63	10.50	173,007
24 Jun 16	10.52500 -0.66	10.90	9.83	9.91	326,741
23 Jun 16	11.19000 +0.02	11.27	11.07	11.22	111,531
22 Jun 16	11.17000 -0.02	11.39	11.10	11.19	116,797
21 Jun 16	11.18500 +0.09	11.28	11.02	11.09	90,767
20 Jun 16	11.09500 +0.54	11.14	10.75	10.80	125,111
17 Jun 16	10.55500 +0.53	10.61	10.10	10.11	199,558
16 Jun 16	10.03000 -0.19	10.18	10.00	10.13	157,261
15 Jun 16	10.21500 -0.10	10.44	10.15	10.38	132,703
14 Jun 16	10.31000 -0.19	10.47	10.23	10.41	104,687
13 Jun 16	10.50500 -0.40	10.80	10.47	10.80	121,809
10 Jun 16	10.91000 -0.43	11.35	10.80	11.30	98,773
09 Jun 16	11.33500 -0.09	11.41	11.21	11.40	71,831
08 Jun 16	11.42000 -0.14	11.57	11.29	11.55	134,405
07 Jun 16	11.56000 +0.34	11.58	11.30	11.30	90,503
06 Jun 16	11.22000 +0.00	11.34	11.19	11.27	63,181
03 Jun 16	11.22000 -0.25	11.58	11.14	11.57	59,621
02 Jun 16	11.47000 +0.15	11.51	11.25	11.28	43,601
01 Jun 16	11.32000 -0.04	11.40	11.24	11.32	64,242
31 May 16	11.36000 -0.09	11.51	11.29	11.51	74,633
30 May 16	11.45000 +0.08	11.50	11.38	11.40	44,141
27 May 16	11.37000 +0.03	11.42	11.13	11.35	113,159
26 May 16	11.34000 -0.03	11.43	11.23	11.41	90,802
25 May 16	11.37000 +0.27	11.41	11.16	11.18	175,167
24 May 16	11.09500 +0.20	11.10	10.85	10.90	134,837
23 May 16	10.89500 +0.05	10.97	10.75	10.85	152,944
20 May 16	10.84500 +0.17	10.88	10.64	10.65	79,259
19 May 16	10.67500 +0.01	10.76	10.53	10.75	103,050
18 May 16	10.66500 +0.03	10.74	10.51	10.60	94,582
17 May 16	10.63500 +0.08	10.70	10.46	10.56	134,911
13 May 16	10.55500 +0.16	10.56	10.28	10.31	74,340
12 May 16	10.40000 -0.05	10.63	10.35	10.40	145,390
11 May 16	10.45000 -0.10	10.54	10.35	10.49	114,335
10 May 16	10.55000 +0.49	10.56	10.07	10.07	253,665
09 May 16	10.05500 -0.21	10.35	10.02	10.35	193,660
06 May 16	10.26500 +0.27	10.31	9.88	9.97	153,623
05 May 16	10.00000 -0.05	10.07	9.95	10.05	60,671
04 May 16	10.05000 +0.05	10.06	9.76	10.00	214,929
03 May 16	10.00000 -0.30	10.35	9.96	10.35	173,110
02 May 16	10.30000 +0.02	10.37	10.27	10.35	55,555
29 Apr 16	10.28000 -0.48	10.55	10.28	10.44	142,242
28 Apr 16	10.75500 -0.10	10.92	10.52	10.92	128,313
27 Apr 16	10.85000 -0.13	11.03	10.82	10.91	188,553
26 Apr 16	10.97500 +0.08	10.99	10.85	10.98	85,355
25 Apr 16	10.89500 -0.16	11.08	10.86	11.02	104,232
22 Apr 16	11.06000 +0.12	11.09	10.88	10.90	146,656
21 Apr 16	10.94000 +0.19	10.96	10.76	10.84	100,288
20 Apr 16	10.75000 -0.05	10.83	10.70	10.82	50,445
19 Apr 16	10.79500 -0.02	10.94	10.73	10.90	118,763
18 Apr 16	10.81500 +0.41	10.90	10.25	10.38	150,743
15 Apr 16	10.40000 -0.24	10.72	10.36	10.72	93,314
14 Apr 16	10.63500 -0.16	10.92	10.64	10.88	100,155
13 Apr 16	10.79500 -0.01	11.06	10.73	10.83	246,061
12 Apr 16	10.80000 +0.14	10.80	10.59	10.70	103,047
11 Apr 16	10.66000 +0.22	10.69	10.32	10.45	93,478
08 Apr 16	10.44000 +0.22	10.45	10.26	10.28	75,257
07 Apr 16	10.22000 -0.19	10.42	10.11	10.41	137,460
06 Apr 16	10.41500 +0.24	10.41	10.12	10.12	205,652
05 Apr 16	10.17500 -0.38	10.51	10.08	10.50	181,929
04 Apr 16	10.55500 -0.14	10.94	10.52	10.63	137,451
01 Apr 16	10.69500 -0.15	10.90	10.63	10.85	115,942
31 Mar 16	10.84500 -0.22	11.13	10.80	11.00	112,838
30 Mar 16	11.06500 +0.59	11.16	10.55	10.56	160,617
29 Mar 16	10.48000 -0.12	10.68	10.35	10.68	107,392
24 Mar 16	10.60000 -0.36	11.00	10.50	11.00	127,565
23 Mar 16	10.96500 +0.02	11.10	10.85	11.00	182,494
22 Mar 16	10.95000 +0.22	10.95	10.61	10.74	152,351
21 Mar 16	10.72500 -0.27	11.04	10.64	11.00	260,605
18 Mar 16	11.00000 +0.14	11.11	10.81	10.85	108,161
17 Mar 16	10.86000 -0.24	11.19	10.74	11.19	160,790
16 Mar 16	11.09500 +0.03	11.21	11.04	11.08	146,938
15 Mar 16	11.07000 -0.09	11.27	10.95	11.20	103,809
14 Mar 16	11.16000 -0.15	11.57	11.14	11.50	212,347
11 Mar 16	11.31500 +0.41	11.45	11.11	11.24	232,319
10 Mar 16	10.90500 -0.41	11.55	10.87	11.41	148,187
09 Mar 16	11.32000 +0.21	11.38	11.06	11.11	117,440
08 Mar 16	11.11000 -0.48	11.56	11.11	11.56	133,772
07 Mar 16	11.58500 +0.09	11.59	11.45	11.53	151,008
04 Mar 16	11.50000 -0.09	11.77	11.35	11.57	197,373
03 Mar 16	11.59000 +0.24	11.67	11.27	11.36	152,319
02 Mar 16	11.35000 +0.32	11.38	11.10	11.13	277,188
01 Mar 16	11.03500 +0.20	11.09	10.81	10.84	99,762
29 Feb 16	10.83500 +0.33	10.90	10.47	10.50	239,114
26 Feb 16	10.50500 +0.32	10.56	10.25	10.25	125,990
25 Feb 16	10.18000 +0.24	10.23	9.94	10.02	156,479
24 Feb 16	9.94000 -0.33	10.30	9.76	10.30	197,547
23 Feb 16	10.26500 -0.38	10.66	10.26	10.62	345,274
22 Feb 16	10.65000 -0.04	10.98	10.60	10.78	167,972
19 Feb 16	10.69000 -0.07	10.88	10.60	10.70	107,335
18 Feb 16	10.76000 -0.04	10.93	10.55	10.92	289,526
17 Feb 16	10.80000 +0.61	10.93	10.23	10.27	233,381
16 Feb 16	10.19000 +0.28	10.19	9.76	9.94	130,357
15 Feb 16	9.90900 +0.39	9.96	9.65	9.65	108,882
12 Feb 16	9.52300 +0.18	9.55	9.21	9.39	140,466
11 Feb 16	9.34000 -0.12	9.54	9.06	9.35	282,441
10 Feb 16	9.46400 +0.39	9.59	9.03	9.08	196,784
09 Feb 16	9.06900 -0.48	9.52	8.86	9.48	546,096
08 Feb 16	9.55300 -0.47	10.20	9.51	10.01	262,314
05 Feb 16	10.02000 -0.08	10.17	9.90	10.04	315,349
04 Feb 16	10.10000 -0.07	10.27	9.82	10.25	288,141
03 Feb 16	10.17000 -0.27	10.47	10.06	10.47	178,762
02 Feb 16	10.44500 -0.16	10.56	10.31	10.52	122,184
01 Feb 16	10.60500 -0.04	10.73	10.44	10.73	106,553
29 Jan 16	10.64500 +0.08	10.80	10.56	10.67	180,786
28 Jan 16	10.57000 -0.31	10.98	10.52	10.87	229,629
27 Jan 16	10.88000 +0.14	10.90	10.70	10.70	165,981
26 Jan 16	10.74000 +0.14	10.80	10.31	10.53	215,764
25 Jan 16	10.60000 +0.00	10.69	10.53	10.69	155,423
22 Jan 16	10.60000 +0.14	10.71	10.52	10.67	427,300
21 Jan 16	10.46500 -0.02	10.65	10.26	10.47	321,250
20 Jan 16	10.49000 -0.51	10.80	10.41	10.74	193,187
19 Jan 16	11.00000 +0.39	11.08	10.70	10.79	244,571
18 Jan 16	10.61500 -0.16	10.86	10.55	10.69	112,922
15 Jan 16	10.78000 -0.62	11.45	10.60	11.38	314,492
14 Jan 16	11.39500 -0.40	11.70	11.09	11.70	173,588
13 Jan 16	11.80000 +0.32	11.85	11.55	11.57	292,728
12 Jan 16	11.48000 +0.33	11.65	11.13	11.13	112,985
11 Jan 16	11.15000 -0.10	11.44	11.03	11.28	136,865
08 Jan 16	11.24500 -0.11	11.81	11.24	11.33	197,474
07 Jan 16	11.35000 -0.25	11.38	10.92	10.92	166,602
06 Jan 16	11.60000 -0.26	11.86	11.35	11.86	156,549
05 Jan 16	11.86500 -0.27	12.27	11.76	12.20	198,934
04 Jan 16	12.13500 -0.35	12.35	12.03	12.35	164,493
30 Dec 15	12.49000 -0.05	12.51	12.25	12.44	93,941
29 Dec 15	12.53500 +0.30	12.53	12.27	12.33	76,602
28 Dec 15	12.24000 -0.20	12.50	12.23	12.50	82,533
23 Dec 15	12.44500 +0.34	12.46	12.11	12.16	76,939
22 Dec 15	12.11000 -0.14	12.32	12.03	12.24	77,838
21 Dec 15	12.25000 +0.14	12.38	12.03	12.10	105,263
18 Dec 15	12.11000 -0.53	12.61	11.99	12.61	332,576
17 Dec 15	12.64000 -0.11	12.97	12.58	12.90	132,093
16 Dec 15	12.75000 +0.27	12.93	12.43	12.49	233,894
15 Dec 15	12.47500 +0.27	12.60	12.24	12.24	179,982
14 Dec 15	12.21000 -0.06	12.40	12.13	12.40	171,890
11 Dec 15	12.27000 -0.31	12.60	12.21	12.60	175,630
10 Dec 15	12.58000 +0.10	12.85	12.41	12.49	301,227
09 Dec 15	12.48500 +0.03	12.61	12.13	12.46	189,936
08 Dec 15	12.45000 -0.30	12.83	12.30	12.82	207,486
07 Dec 15	12.74500 +0.28	12.80	12.29	12.58	206,078
04 Dec 15	12.46000 -0.83	13.00	12.16	12.95	478,140
03 Dec 15	13.29000 -0.23	13.82	13.29	13.57	265,971
02 Dec 15	13.51500 +0.04	13.58	13.40	13.58	104,324
01 Dec 15	13.48000 +0.28	13.65	13.24	13.26	133,329
30 Nov 15	13.19500 -0.01	13.25	13.16	13.23	123,420
27 Nov 15	13.20500 +0.10	13.25	13.06	13.10	66,526
26 Nov 15	13.10500 +0.29	13.17	12.85	12.85	131,173
25 Nov 15	12.81000 +0.08	12.81	12.60	12.70	71,417
24 Nov 15	12.73500 -0.18	12.94	12.70	12.90	73,008
23 Nov 15	12.91500 -0.04	13.00	12.81	12.99	115,307
20 Nov 15	12.95500 -0.03	13.20	12.85	13.04	191,234
19 Nov 15	12.99000 -0.03	13.13	12.90	13.13	144,600
18 Nov 15	13.02000 +0.01	13.05	12.86	12.97	95,926
17 Nov 15	13.01500 +0.36	13.18	12.73	12.75	344,288
16 Nov 15	12.66000 +0.30	12.68	12.28	12.28	105,889
13 Nov 15	12.36000 -0.21	12.60	12.23	12.60	118,921
12 Nov 15	12.57000 -0.38	12.90	12.40	12.88	131,303
11 Nov 15	12.94500 +0.03	13.02	12.72	12.98	122,307
10 Nov 15	12.91000 +0.04	12.93	12.69	12.90	103,769
09 Nov 15	12.87000 -0.08	13.11	12.81	13.00	158,737
06 Nov 15	12.95000 +0.20	13.06	12.75	12.75	279,717
05 Nov 15	12.75000 -0.24	13.10	12.40	13.10	457,848
04 Nov 15	12.99500 -0.19	13.18	12.80	13.18	266,064
03 Nov 15	13.18000 -0.07	13.25	13.10	13.20	161,284
02 Nov 15	13.25000 -0.03	13.35	13.10	13.12	185,553
30 Oct 15	13.28000 +0.01	13.30	13.15	13.27	76,494
29 Oct 15	13.27000 +0.00	13.35	13.19	13.27	107,502
28 Oct 15	13.27000 +0.00	13.38	13.23	13.30	119,774
27 Oct 15	13.27500 -0.24	13.57	13.23	13.57	89,032
26 Oct 15	13.51000 -0.16	13.71	13.51	13.69	72,383
23 Oct 15	13.67000 +0.37	13.73	13.30	13.30	136,069
22 Oct 15	13.30000 +0.16	13.31	13.10	13.20	133,573
21 Oct 15	13.13500 +0.19	13.30	12.85	12.97	109,983
20 Oct 15	12.95000 +0.15	12.99	12.67	12.80	115,114
19 Oct 15	12.80000 +0.01	12.98	12.65	12.73	106,659
16 Oct 15	12.79500 -0.21	13.10	12.73	13.10	79,935
15 Oct 15	13.00500 +0.03	13.10	12.92	13.07	97,556
14 Oct 15	12.98000 -0.34	13.30	12.94	13.30	108,680
13 Oct 15	13.31500 -0.58	13.84	13.23	13.84	101,419
12 Oct 15	13.89000 +0.57	13.90	13.40	13.40	200,964
09 Oct 15	13.32500 +0.30	13.44	13.11	13.19	157,962
08 Oct 15	13.03000 +0.43	13.11	12.66	12.66	125,748
07 Oct 15	12.60000 +0.36	12.84	12.35	12.36	263,084
06 Oct 15	12.24000 +0.30	12.27	11.83	11.95	154,536
05 Oct 15	11.94000 +0.08	12.02	11.70	12.00	136,958
02 Oct 15	11.86000 -0.08	12.06	11.68	12.00	78,056
01 Oct 15	11.93500 +0.16	12.05	11.85	11.86	94,786
30 Sep 15	11.78000 -0.02	12.05	11.75	11.94	133,450
29 Sep 15	11.80000 -0.08	12.06	11.65	11.75	142,511
28 Sep 15	11.88000 -0.32	12.16	11.76	12.16	91,039
25 Sep 15	12.20500 +0.20	12.25	12.06	12.06	150,362
24 Sep 15	12.00000 -0.11	12.39	11.74	12.24	127,025
23 Sep 15	12.11500 +0.14	12.40	11.82	11.98	97,970
22 Sep 15	11.97500 -0.77	12.73	11.74	12.73	259,957
21 Sep 15	12.75000 -0.04	12.90	12.40	12.65	118,260
18 Sep 15	12.79000 -0.31	13.06	12.61	13.06	82,728
17 Sep 15	13.10000 +0.11	13.13	12.94	13.11	32,708
16 Sep 15	12.99000 +0.04	13.17	12.85	13.10	73,339
15 Sep 15	12.95000 -0.05	13.13	12.81	13.00	69,698
14 Sep 15	13.00000 +0.11	13.19	12.77	12.92	188,748
11 Sep 15	12.88500 -0.29	13.33	12.82	13.15	128,467
10 Sep 15	13.17500 -0.13	13.38	13.18	13.26	68,880
09 Sep 15	13.30000 +0.26	13.55	13.22	13.24	120,426
08 Sep 15	13.04000 +0.39	13.17	12.70	12.70	73,705
07 Sep 15	12.65500 -0.10	12.98	12.65	12.88	71,889
04 Sep 15	12.75000 -0.51	13.14	12.65	13.13	105,891
03 Sep 15	13.26000 +0.58	13.29	12.74	12.83	106,166
02 Sep 15	12.68000 +0.11	12.68	12.35	12.52	177,926
01 Sep 15	12.57500 -0.08	12.60	12.25	12.52	108,623
31 Aug 15	12.65500 -0.16	12.86	12.49	12.77	90,320
28 Aug 15	12.82000 -0.02	12.99	12.63	12.85	147,046
27 Aug 15	12.83500 +0.28	13.19	12.70	12.85	276,861
26 Aug 15	12.55000 +0.07	12.60	12.10	12.46	163,683
25 Aug 15	12.48500 +0.77	12.49	11.90	11.90	170,411
24 Aug 15	11.71000 -0.39	11.98	11.32	11.32	316,522
21 Aug 15	12.10000 -0.40	12.36	11.82	11.90	351,280
20 Aug 15	12.50000 -0.43	12.87	12.45	12.79	230,727
19 Aug 15	12.92500 -0.52	13.40	12.89	13.40	150,198
18 Aug 15	13.45000 -0.08	13.57	13.36	13.57	106,806
17 Aug 15	13.53000 -0.37	13.98	13.47	13.93	116,037
14 Aug 15	13.89500 +0.10	13.95	13.70	13.88	58,303
13 Aug 15	13.80000 -0.09	14.11	13.76	14.05	98,254
12 Aug 15	13.88500 -0.40	14.30	13.60	14.30	198,763
11 Aug 15	14.28500 +0.10	14.32	13.95	14.23	123,342
10 Aug 15	14.18000 +0.26	14.26	13.74	14.02	176,355
07 Aug 15	13.92000 -0.15	14.16	13.92	14.10	85,338
06 Aug 15	14.07000 +0.07	14.77	14.06	14.50	196,235
05 Aug 15	14.00000 +0.04	14.13	13.93	13.93	135,610
04 Aug 15	13.96000 +0.06	14.05	13.89	13.98	67,599
03 Aug 15	13.90000 +0.10	13.91	13.60	13.91	114,544
31 Jul 15	13.79500 +0.22	13.80	13.56	13.59	111,860
30 Jul 15	13.58000 -0.23	13.91	13.35	13.86	267,882
29 Jul 15	13.80500 -0.34	14.27	13.74	14.27	138,410
28 Jul 15	14.15000 +0.15	14.41	13.95	13.95	160,805
27 Jul 15	14.00000 -0.44	14.44	13.91	14.29	136,964
24 Jul 15	14.44500 -0.38	14.94	14.32	14.75	126,592
23 Jul 15	14.82000 -0.26	15.44	14.65	15.38	153,368
22 Jul 15	15.08000 +0.00	15.09	14.71	15.01	112,683
21 Jul 15	15.08000 +0.08	15.28	14.95	15.05	165,371
20 Jul 15	15.00000 +0.75	15.00	14.37	14.42	141,707
17 Jul 15	14.25000 -0.08	14.35	14.15	14.33	111,342
16 Jul 15	14.33000 +0.18	14.41	14.23	14.23	190,107
15 Jul 15	14.15500 -0.05	14.35	14.05	14.35	107,744
14 Jul 15	14.20000 -0.20	14.40	13.98	14.38	127,024
13 Jul 15	14.40500 -0.16	14.80	14.40	14.60	158,471
10 Jul 15	14.57000 +0.57	14.64	14.21	14.27	101,500
09 Jul 15	14.00000 +0.47	14.05	13.57	13.63	206,920
08 Jul 15	13.53500 -0.21	13.73	13.36	13.72	227,232
07 Jul 15	13.74500 -0.10	13.93	13.57	13.93	208,125
06 Jul 15	13.84000 -0.09	13.97	13.76	13.76	91,619
03 Jul 15	13.93000 -0.01	14.00	13.77	13.99	89,066
02 Jul 15	13.94000 -0.26	14.30	13.83	14.18	145,407
01 Jul 15	14.20000 +0.35	14.37	13.94	14.00	262,610
30 Jun 15	13.84500 -0.15	14.02	13.60	13.85	334,962
29 Jun 15	14.00000 -0.02	14.08	13.00	13.10	424,617
26 Jun 15	14.02500 +0.14	14.16	13.82	13.87	116,613
25 Jun 15	13.88000 -0.03	14.03	13.80	13.83	69,746
24 Jun 15	13.91500 -0.06	14.03	13.85	14.03	201,147
23 Jun 15	13.98000 +0.13	14.05	13.86	14.01	129,959
22 Jun 15	13.84500 +0.48	14.01	13.65	13.65	254,304
19 Jun 15	13.36500 +0.18	13.40	13.15	13.15	218,017
18 Jun 15	13.18500 +0.18	13.19	12.78	13.00	189,459
17 Jun 15	13.01000 -0.30	13.40	12.97	13.35	137,049
16 Jun 15	13.31500 +0.19	13.40	12.51	13.09	240,041
15 Jun 15	13.12000 -0.03	13.20	13.03	13.08	128,629
12 Jun 15	13.15500 -0.30	13.45	13.10	13.35	164,612
11 Jun 15	13.45500 -0.07	13.65	13.36	13.59	169,364
10 Jun 15	13.52000 +0.35	13.56	13.00	13.24	186,634
09 Jun 15	13.17000 +0.14	13.19	12.63	12.99	227,259
08 Jun 15	13.03000 -0.26	13.31	12.87	13.30	322,982
05 Jun 15	13.29000 -0.03	13.36	13.06	13.24	315,009
04 Jun 15	13.32000 +0.09	13.38	12.90	13.17	267,660
03 Jun 15	13.23500 +0.01	13.53	13.17	13.30	217,246
02 Jun 15	13.22500 -0.51	13.80	13.23	13.80	229,633
01 Jun 15	13.74000 -0.06	14.02	13.70	13.88	191,165
29 May 15	13.79500 -0.20	14.10	13.76	14.05	269,384
28 May 15	14.00000 -0.57	14.60	13.93	14.60	283,123
27 May 15	14.57500 +0.05	14.70	14.48	14.50	174,824
26 May 15	14.53000 -0.02	14.68	14.43	14.49	184,739
22 May 15	14.55000 -0.20	14.81	14.49	14.78	167,233
21 May 15	14.75500 -0.17	14.98	14.71	14.86	157,995
20 May 15	14.92500 -0.18	15.09	14.83	15.06	311,888
19 May 15	15.10000 +0.65	15.14	14.50	14.50	407,608
18 May 15	14.45500 -0.20	14.78	14.29	14.75	341,404
15 May 15	14.65500 -0.22	15.07	14.60	14.88	396,312
14 May 15	14.87000 +0.40	14.89	14.36	14.48	280,553
13 May 15	14.46500 +0.61	14.53	13.83	14.02	347,690
12 May 15	13.86000 -0.13	13.90	13.56	13.82	265,433
11 May 15	13.99000 -0.09	14.23	13.99	14.16	265,711
08 May 15	14.08000 +0.47	14.13	13.59	13.70	355,125
07 May 15	13.61000 +0.38	13.61	13.09	13.22	343,117
06 May 15	13.23000 +0.24	13.49	12.91	12.91	577,168
05 May 15	12.99000 -0.41	13.35	12.71	13.28	916,963
04 May 15	13.40000 -0.17	13.73	13.39	13.60	217,323
30 Apr 15	13.57000 +0.07	13.69	13.21	13.66	498,536
29 Apr 15	13.50000 -0.65	14.19	13.43	14.17	241,797
28 Apr 15	14.15500 -0.35	14.55	13.93	14.55	208,933
27 Apr 15	14.50000 +0.25	14.58	14.13	14.39	281,887
24 Apr 15	14.25000 +0.16	14.28	13.90	13.90	253,343
23 Apr 15	14.08500 -0.69	14.89	13.92	14.86	379,126
22 Apr 15	14.77000 +0.18	14.80	14.57	14.59	246,574
21 Apr 15	14.59000 -0.16	14.91	14.55	14.77	323,885
20 Apr 15	14.75000 +0.02	14.92	14.66	14.68	285,098
17 Apr 15	14.73000 -0.67	15.35	14.70	15.30	292,755
16 Apr 15	15.39500 -0.33	15.72	15.36	15.66	172,718
15 Apr 15	15.72500 -0.02	15.96	15.72	15.76	174,124
14 Apr 15	15.75000 +0.01	15.78	15.49	15.77	335,525
13 Apr 15	15.74500 -0.02	15.86	15.59	15.60	162,182
10 Apr 15	15.76000 +0.26	15.82	15.60	15.68	171,616
09 Apr 15	15.50000 +0.17	15.67	15.36	15.51	159,097
08 Apr 15	15.33000 +0.19	15.49	14.85	15.17	288,907
07 Apr 15	15.14000 +0.08	15.19	14.95	15.00	198,345
02 Apr 15	15.06500 -0.13	15.16	14.94	15.11	176,508
01 Apr 15	15.19000 +0.25	15.39	14.86	14.90	251,166
31 Mar 15	14.94000 -0.20	15.21	14.87	15.21	239,842
30 Mar 15	15.14000 +0.11	15.34	15.07	15.15	239,234
27 Mar 15	15.03000 +0.01	15.30	14.90	15.10	222,624
26 Mar 15	15.02000 -0.09	15.05	14.52	15.00	179,087
25 Mar 15	15.11000 -0.35	15.60	15.10	15.56	100,648
24 Mar 15	15.46000 +0.31	15.52	14.87	15.15	160,762
23 Mar 15	15.15500 -0.42	15.61	15.13	15.61	219,129
20 Mar 15	15.57500 +0.07	15.90	15.51	15.61	481,769
19 Mar 15	15.50000 +0.27	15.55	15.20	15.21	231,846
18 Mar 15	15.22500 -0.11	15.47	14.88	15.43	252,308
17 Mar 15	15.34000 -0.43	16.00	15.27	15.80	592,207
16 Mar 15	15.77000 +0.78	15.88	15.02	15.02	428,115
13 Mar 15	14.99500 +0.35	15.09	14.60	14.61	488,225
12 Mar 15	14.64000 -0.23	14.64	14.05	14.49	402,163
11 Mar 15	14.87000 +0.66	14.98	14.21	14.21	324,737
10 Mar 15	14.21000 -0.19	14.40	14.05	14.40	256,241
09 Mar 15	14.40000 +0.02	14.57	14.27	14.42	301,642
06 Mar 15	14.38000 +0.26	14.53	14.11	14.24	242,928
05 Mar 15	14.12000 -0.08	14.34	14.02	14.08	236,317
04 Mar 15	14.20000 +0.31	14.20	13.82	13.87	282,832
03 Mar 15	13.89000 -0.40	14.35	13.87	14.27	176,903
02 Mar 15	14.29000 +0.57	14.37	13.70	13.70	464,529
27 Feb 15	13.72000 -0.08	13.97	13.58	13.76	134,505
26 Feb 15	13.80000 +0.30	13.80	13.47	13.56	233,724
25 Feb 15	13.50000 -0.24	13.75	13.45	13.71	222,816
24 Feb 15	13.74500 -0.01	13.85	13.60	13.69	253,388
23 Feb 15	13.75000 -0.10	13.98	13.64	13.98	233,414
20 Feb 15	13.84500 +0.05	14.00	13.73	13.80	195,454
19 Feb 15	13.80000 -0.09	13.88	13.74	13.88	172,922
18 Feb 15	13.88500 +0.31	13.93	13.56	13.56	238,331
17 Feb 15	13.57500 +0.00	13.60	13.36	13.45	279,681
16 Feb 15	13.57500 -0.43	14.06	13.56	14.06	334,440
13 Feb 15	14.00000 -0.10	14.25	13.97	14.08	159,350
12 Feb 15	14.09500 +0.11	14.18	13.96	14.05	152,783
11 Feb 15	13.99000 -0.05	14.23	13.94	14.05	282,774
10 Feb 15	14.04000 +0.48	14.15	13.55	13.58	389,469
09 Feb 15	13.55500 +0.18	13.85	13.32	13.43	447,687
06 Feb 15	13.38000 -0.05	13.45	13.31	13.40	102,731
05 Feb 15	13.42500 +0.04	13.49	13.30	13.30	265,735
04 Feb 15	13.38500 +0.03	13.48	13.29	13.43	164,558
03 Feb 15	13.36000 -0.14	13.63	13.31	13.55	175,147
02 Feb 15	13.50000 +0.39	13.50	13.17	13.19	278,045
30 Jan 15	13.11000 +0.26	13.15	12.85	12.96	312,237
29 Jan 15	12.85000 +0.28	12.90	12.38	12.57	302,174
28 Jan 15	12.57000 +0.25	12.64	12.30	12.30	240,747
27 Jan 15	12.32000 +0.02	12.39	12.00	12.25	286,947
26 Jan 15	12.30000 -0.10	12.39	11.65	12.22	318,051
23 Jan 15	12.40000 +0.09	12.59	12.29	12.31	329,097
22 Jan 15	12.30500 +0.22	12.36	11.90	12.18	269,014
21 Jan 15	12.09000 +0.23	12.14	11.87	11.87	219,252
20 Jan 15	11.86000 +0.01	12.14	11.82	11.95	257,041
19 Jan 15	11.84500 +0.13	11.90	11.68	11.78	102,297
16 Jan 15	11.72000 +0.05	11.80	11.53	11.69	95,155
15 Jan 15	11.67000 +0.02	11.74	11.25	11.66	350,209
14 Jan 15	11.65500 -0.15	11.84	11.52	11.74	189,242
13 Jan 15	11.80500 -0.05	11.88	11.69	11.75	174,393
12 Jan 15	11.86000 +0.61	11.98	11.36	11.36	297,416
09 Jan 15	11.24500 +0.00	11.40	11.10	11.30	202,191
08 Jan 15	11.24500 +0.03	11.51	11.18	11.35	258,615
07 Jan 15	11.21500 +0.11	11.52	11.06	11.20	227,310
06 Jan 15	11.10000 +0.04	11.22	10.98	11.10	163,786
05 Jan 15	11.06000 -0.10	11.32	11.02	11.18	199,491
02 Jan 15	11.16000 +0.06	11.25	11.05	11.10	119,639
30 Dec 14	11.10000 +0.00	11.21	11.04	11.06	83,775
29 Dec 14	11.10000 -0.03	11.15	10.85	10.95	124,827
23 Dec 14	11.13000 +0.07	11.18	10.90	11.05	94,074
22 Dec 14	11.06500 +0.25	11.09	10.80	10.90	97,279
19 Dec 14	10.81000 -0.05	10.99	10.63	10.99	101,662
18 Dec 14	10.86500 +0.24	10.99	10.80	10.95	140,953
17 Dec 14	10.62500 +0.11	10.67	10.40	10.50	90,673
16 Dec 14	10.51000 -0.01	10.62	10.26	10.50	282,723
15 Dec 14	10.51500 -0.36	10.98	10.47	10.88	147,401
12 Dec 14	10.88000 -0.04	11.09	10.85	10.90	139,807
11 Dec 14	10.92000 +0.09	10.97	10.65	10.80	253,134
10 Dec 14	10.83000 -0.35	11.29	10.78	11.15	167,567
09 Dec 14	11.18000 -0.27	11.41	11.09	11.41	78,297
08 Dec 14	11.45000 -0.21	11.66	11.45	11.61	65,493
05 Dec 14	11.66000 +0.51	11.69	11.19	11.19	137,114
04 Dec 14	11.14500 -0.10	11.43	11.15	11.30	139,075
03 Dec 14	11.25000 +0.14	11.30	11.05	11.05	73,743
02 Dec 14	11.11000 -0.08	11.21	10.94	11.20	69,733
01 Dec 14	11.19000 +0.01	11.21	11.01	11.19	64,051
28 Nov 14	11.17500 +0.18	11.34	10.82	11.01	294,489
27 Nov 14	11.00000 -0.07	11.13	10.98	11.01	49,331
26 Nov 14	11.07000 +0.01	11.15	10.90	10.99	120,510
25 Nov 14	11.06500 +0.11	11.12	10.84	10.99	195,015
24 Nov 14	10.95500 +0.14	10.98	10.75	10.77	96,013
21 Nov 14	10.82000 +0.13	10.92	10.69	10.70	99,999
20 Nov 14	10.69000 +0.08	10.72	10.50	10.69	124,530
19 Nov 14	10.61000 +0.08	10.77	10.46	10.50	407,015
18 Nov 14	10.53000 +0.27	10.58	10.22	10.22	213,230
17 Nov 14	10.25500 -0.03	10.36	10.15	10.21	299,187
14 Nov 14	10.29000 -0.04	10.40	10.23	10.37	451,381
13 Nov 14	10.33000 +0.14	10.46	10.20	10.22	347,530
12 Nov 14	10.19500 -0.28	10.48	10.17	10.45	312,251
11 Nov 14	10.48000 +0.07	10.53	10.31	10.53	377,429
10 Nov 14	10.40500 -0.01	10.66	10.31	10.44	359,502
07 Nov 14	10.41500 -0.10	10.53	10.27	10.52	277,628
06 Nov 14	10.51500 +0.39	10.57	10.08	10.08	281,644
05 Nov 14	10.13000 +0.15	10.13	9.86	10.02	254,527
04 Nov 14	9.98000 -0.07	10.23	9.89	10.06	180,482
03 Nov 14	10.04500 +0.07	10.14	9.89	10.02	128,494
31 Oct 14	9.97200 +0.26	9.97	9.66	9.83	164,921
30 Oct 14	9.71200 -0.08	9.98	9.52	9.90	158,939
29 Oct 14	9.79500 +0.11	9.96	9.67	9.78	227,785
28 Oct 14	9.68000 +0.28	9.80	9.39	9.39	222,066
27 Oct 14	9.39900 -0.22	9.77	9.25	9.74	160,939
24 Oct 14	9.62300 +0.08	9.81	9.54	9.59	151,741
23 Oct 14	9.54000 -0.06	9.76	9.45	9.60	184,766
22 Oct 14	9.60400 +0.42	9.60	9.20	9.22	210,916
21 Oct 14	9.18000 +0.24	9.39	8.80	8.95	250,893
20 Oct 14	8.93900 -0.34	9.34	8.71	9.30	306,579
17 Oct 14	9.28000 +0.28	9.37	9.06	9.06	184,233
16 Oct 14	8.99800 +0.00	9.24	8.72	9.08	389,485
15 Oct 14	9.00000 -0.05	9.15	8.56	9.03	384,713
14 Oct 14	9.04900 +0.23	9.09	8.66	8.85	261,010
13 Oct 14	8.82300 +0.05	9.09	8.59	8.69	197,547
10 Oct 14	8.77100 -0.31	9.05	8.68	9.00	484,995
09 Oct 14	9.08500 -0.31	9.56	9.05	9.47	236,395
08 Oct 14	9.39600 -0.08	9.58	9.26	9.42	296,351
07 Oct 14	9.47500 -0.17	9.70	9.45	9.65	176,654
06 Oct 14	9.65000 +0.00	9.97	9.61	9.77	267,852
02 Oct 14	9.65000 -0.02	9.72	9.59	9.63	285,257
01 Oct 14	9.66800 -0.10	9.82	9.62	9.77	236,901
30 Sep 14	9.76700 -0.12	9.93	9.70	9.90	218,674
29 Sep 14	9.88600 +0.31	9.92	9.51	9.63	299,674
26 Sep 14	9.57500 +0.43	9.69	8.96	9.15	409,790
25 Sep 14	9.14700 -0.09	9.66	9.11	9.25	219,129
24 Sep 14	9.23400 -0.18	9.47	9.20	9.45	275,226
23 Sep 14	9.41900 -0.36	9.75	9.36	9.73	211,266
22 Sep 14	9.77700 -0.10	9.85	9.73	9.84	200,308
19 Sep 14	9.88000 -0.07	10.07	9.88	10.00	130,360
18 Sep 14	9.94900 -0.12	10.10	9.85	10.10	236,840
17 Sep 14	10.06500 -0.04	10.14	9.99	10.14	43,521
16 Sep 14	10.10000 +0.05	10.11	9.88	10.10	93,185
15 Sep 14	10.05000 -0.02	10.18	10.03	10.07	99,568
12 Sep 14	10.07000 -0.02	10.19	9.96	10.17	86,445
11 Sep 14	10.09000 -0.01	10.19	9.96	10.10	148,394
10 Sep 14	10.10000 -0.14	10.21	9.92	10.20	145,658
09 Sep 14	10.24000 -0.09	10.40	10.19	10.36	141,468
08 Sep 14	10.33000 +0.04	10.46	10.30	10.33	101,975
05 Sep 14	10.29000 -0.35	10.51	10.05	10.50	476,177
04 Sep 14	10.63500 +0.11	10.70	10.43	10.52	45,404
03 Sep 14	10.52500 +0.26	10.56	10.27	10.27	79,902
02 Sep 14	10.26000 -0.04	10.39	10.24	10.35	137,255
01 Sep 14	10.30000 -0.23	10.55	10.27	10.55	46,018
29 Aug 14	10.53000 -0.07	10.67	10.43	10.67	55,940
28 Aug 14	10.60000 -0.29	10.94	10.57	10.94	97,690
27 Aug 14	10.89000 -0.15	11.05	10.89	11.00	28,621
26 Aug 14	11.04000 -0.01	11.11	10.96	11.00	101,902
25 Aug 14	11.05000 +0.27	11.06	10.80	10.91	83,639
22 Aug 14	10.78000 -0.20	10.99	10.76	10.94	78,906
21 Aug 14	10.98500 -0.01	11.02	10.87	11.00	81,550
20 Aug 14	10.99500 -0.07	11.06	10.73	11.06	153,433
19 Aug 14	11.06500 +0.18	11.09	10.88	10.96	107,114
18 Aug 14	10.88000 +0.03	10.98	10.73	10.89	99,237
15 Aug 14	10.85000 +0.28	10.88	10.55	10.64	104,127
14 Aug 14	10.57500 -0.15	10.65	10.43	10.62	60,830
13 Aug 14	10.72000 +0.24	10.74	10.24	10.47	108,565
12 Aug 14	10.48000 -0.29	10.81	10.42	10.77	59,058
11 Aug 14	10.77000 +0.09	11.00	10.72	10.81	98,788
08 Aug 14	10.68500 -0.01	10.77	10.25	10.44	214,350
07 Aug 14	10.70000 +0.02	10.88	10.50	10.80	251,218
06 Aug 14	10.67500 -0.11	10.82	10.50	10.60	166,647
05 Aug 14	10.78500 +0.06	10.88	10.72	10.72	107,227
04 Aug 14	10.73000 +0.71	10.73	10.02	10.10	243,111
01 Aug 14	10.02000 -0.33	10.35	9.66	10.31	369,522
31 Jul 14	10.35000 -0.35	10.75	10.27	10.75	156,713
30 Jul 14	10.70000 -0.21	10.97	10.60	10.97	88,704
29 Jul 14	10.91000 +0.00	11.10	10.85	11.03	80,058
28 Jul 14	10.91000 -0.28	11.27	10.81	11.27	95,260
25 Jul 14	11.19000 -0.23	11.75	11.19	11.40	140,371
24 Jul 14	11.41500 -0.07	11.52	11.32	11.45	34,540
23 Jul 14	11.48500 +0.39	11.62	11.11	11.13	95,456
22 Jul 14	11.09000 -0.05	11.23	11.07	11.19	43,489
21 Jul 14	11.13500 -0.18	11.28	11.06	11.28	51,083
18 Jul 14	11.31000 -0.09	11.40	11.16	11.40	103,855
17 Jul 14	11.40000 -0.25	11.65	11.36	11.64	61,194
16 Jul 14	11.64500 +0.27	11.65	11.25	11.38	75,557
15 Jul 14	11.37500 -0.14	11.56	11.27	11.56	76,522
14 Jul 14	11.51500 +0.26	11.59	11.28	11.35	63,924
11 Jul 14	11.26000 -0.03	11.36	11.22	11.24	40,537
10 Jul 14	11.29500 -0.07	11.35	11.04	11.35	142,222
09 Jul 14	11.37000 +0.18	11.37	11.10	11.20	78,507
08 Jul 14	11.18500 -0.26	11.52	11.03	11.52	141,506
07 Jul 14	11.45000 -0.24	11.73	11.45	11.68	71,874
04 Jul 14	11.69000 -0.17	11.88	11.65	11.87	38,214
03 Jul 14	11.86000 +0.10	11.87	11.72	11.75	64,408
02 Jul 14	11.75500 -0.03	11.88	11.71	11.80	29,990
01 Jul 14	11.79000 +0.27	11.79	11.54	11.58	35,096
30 Jun 14	11.52000 -0.17	11.71	11.36	11.69	211,136
27 Jun 14	11.69500 -0.12	11.91	11.66	11.90	74,731
26 Jun 14	11.81500 +0.09	11.84	11.70	11.73	78,913
25 Jun 14	11.72000 -0.02	11.75	11.60	11.70	92,699
24 Jun 14	11.74500 -0.01	11.90	11.73	11.89	97,311
23 Jun 14	11.75000 -0.18	12.00	11.74	12.00	123,636
20 Jun 14	11.92500 -0.27	12.30	11.90	12.17	137,195
19 Jun 14	12.19500 +0.30	12.30	11.90	11.97	134,078
18 Jun 14	11.90000 +0.06	12.07	11.85	11.99	251,316
17 Jun 14	11.84000 +0.38	11.84	11.52	11.60	253,858
16 Jun 14	11.46000 -0.06	11.60	11.21	11.43	130,177
13 Jun 14	11.52000 -0.34	11.80	11.33	11.80	141,565
12 Jun 14	11.86000 -0.10	11.99	11.82	11.90	52,966
11 Jun 14	11.95500 -0.03	12.01	11.85	11.94	84,227
10 Jun 14	11.99000 -0.10	12.10	11.93	12.06	41,454
09 Jun 14	12.08500 +0.03	12.13	11.99	12.13	19,446
06 Jun 14	12.05500 +0.13	12.19	11.95	11.98	104,188
05 Jun 14	11.92500 +0.07	12.00	11.80	11.80	38,224
04 Jun 14	11.85000 -0.07	11.93	11.71	11.93	102,792
03 Jun 14	11.92000 -0.04	12.06	11.86	12.06	56,045
02 Jun 14	11.96000 +0.01	12.05	11.88	12.00	127,232
30 May 14	11.95500 -0.05	12.08	11.95	12.04	61,536
29 May 14	12.00000 +0.03	12.04	11.93	12.00	57,552
28 May 14	11.96500 -0.05	12.12	11.94	12.06	117,923
27 May 14	12.01000 +0.01	12.25	11.90	11.94	236,558
26 May 14	12.00000 +0.20	12.00	11.75	11.79	154,807
23 May 14	11.80000 +0.21	11.80	11.63	11.63	105,156
22 May 14	11.59000 -0.15	11.84	11.56	11.80	151,455
21 May 14	11.74000 +0.24	11.92	11.35	11.43	152,860
20 May 14	11.49500 -0.01	11.70	11.46	11.52	84,970
19 May 14	11.50000 +0.10	11.56	11.10	11.41	201,574
16 May 14	11.39500 +0.45	11.40	10.82	10.87	397,491
15 May 14	10.95000 +0.23	11.35	10.66	11.11	440,387
14 May 14	10.71500 +0.02	10.79	10.62	10.79	154,201
13 May 14	10.70000 +0.11	10.89	10.61	10.65	192,272
12 May 14	10.58500 +0.04	10.65	10.48	10.60	138,294
09 May 14	10.54500 -0.02	10.64	10.49	10.58	71,213
08 May 14	10.56000 +0.05	10.63	10.41	10.56	96,018
07 May 14	10.51000 -0.09	10.60	10.40	10.60	77,570
06 May 14	10.60000 -0.24	10.93	10.51	10.93	81,685
05 May 14	10.84000 -0.03	10.96	10.69	10.86	76,905
02 May 14	10.87000 +0.10	10.99	10.78	10.80	115,623
30 Apr 14	10.76500 +0.25	10.78	10.43	10.50	83,561
29 Apr 14	10.51500 +0.02	10.69	10.35	10.35	100,131
28 Apr 14	10.50000 -0.08	10.71	10.45	10.64	101,348
25 Apr 14	10.58000 -0.52	10.77	10.58	10.77	91,944
24 Apr 14	11.09500 -0.05	11.38	10.91	11.20	97,096
23 Apr 14	11.14000 -0.06	11.42	11.14	11.24	90,313
22 Apr 14	11.20000 +0.27	11.45	10.95	11.01	138,257
17 Apr 14	10.93000 +0.44	11.08	10.48	10.49	175,631
16 Apr 14	10.49000 +0.13	10.69	10.39	10.43	130,994
15 Apr 14	10.36000 -0.10	10.67	10.31	10.48	168,305
14 Apr 14	10.46000 -0.34	10.70	10.26	10.70	207,896
11 Apr 14	10.80000 -0.13	10.89	10.60	10.80	115,491
10 Apr 14	10.93000 -0.12	11.35	10.88	11.14	128,756
09 Apr 14	11.05000 +0.06	11.19	10.90	11.00	158,605
08 Apr 14	10.99000 -0.34	11.30	10.65	11.30	181,930
07 Apr 14	11.33000 -0.22	11.59	11.30	11.49	68,780
04 Apr 14	11.54500 +0.08	11.70	11.32	11.40	196,606
03 Apr 14	11.46500 -0.06	11.52	11.37	11.48	218,409
02 Apr 14	11.52000 +0.08	11.56	11.47	11.49	77,421
01 Apr 14	11.44000 +0.14	11.47	11.27	11.27	159,632
31 Mar 14	11.29500 +0.02	11.43	11.19	11.35	176,654
28 Mar 14	11.27000 -0.05	11.60	11.15	11.38	213,902
27 Mar 14	11.32000 +0.20	11.35	11.07	11.12	115,871
26 Mar 14	11.11500 +0.07	11.35	11.06	11.13	115,263
25 Mar 14	11.04000 -0.01	11.24	10.96	11.05	127,453
24 Mar 14	11.05000 -0.09	11.35	10.80	11.20	323,994
21 Mar 14	11.14000 +0.16	11.42	11.00	11.00	343,270
20 Mar 14	10.98000 +0.28	10.98	10.56	10.68	186,222
19 Mar 14	10.69500 +0.15	10.88	10.48	10.56	146,742
18 Mar 14	10.54000 +0.09	10.80	10.20	10.49	266,680
17 Mar 14	10.45000 +0.20	10.45	9.94	10.03	212,551
14 Mar 14	10.24500 -0.26	10.35	9.96	10.35	316,931
13 Mar 14	10.50000 +0.44	10.79	10.36	10.36	477,343
12 Mar 14	10.06000 -0.21	10.30	9.91	10.28	171,603
11 Mar 14	10.27000 -0.01	10.60	10.15	10.39	198,115
10 Mar 14	10.28500 -0.38	10.89	10.27	10.87	271,925
07 Mar 14	10.66000 -0.27	11.00	10.60	10.98	113,291
06 Mar 14	10.93000 -0.02	11.08	10.83	11.08	199,177
05 Mar 14	10.95000 +0.05	11.02	10.88	10.92	235,345
04 Mar 14	10.90500 +0.46	10.97	10.45	10.45	396,364
03 Mar 14	10.44500 -0.70	10.73	10.03	10.46	582,181
28 Feb 14	11.15000 -0.07	11.25	11.06	11.19	167,529
27 Feb 14	11.21500 +0.12	11.24	10.81	11.09	138,075
26 Feb 14	11.09500 +0.10	11.19	10.90	10.98	224,838
25 Feb 14	11.00000 -0.24	11.35	10.76	11.34	462,988
24 Feb 14	11.24500 -0.77	12.02	11.23	12.02	330,824
21 Feb 14	12.01000 -0.15	12.28	12.01	12.20	145,124
20 Feb 14	12.16500 -0.06	12.22	12.04	12.10	73,438
19 Feb 14	12.22000 +0.10	12.22	12.10	12.11	64,451
18 Feb 14	12.12000 +0.02	12.20	12.00	12.12	67,672
17 Feb 14	12.10000 -0.02	12.15	11.94	12.11	64,167
14 Feb 14	12.12500 -0.06	12.25	11.99	12.25	111,596
13 Feb 14	12.18000 +0.18	12.28	11.94	11.95	81,593
12 Feb 14	12.00000 +0.01	12.05	11.92	12.05	79,475
11 Feb 14	11.99500 +0.09	12.05	11.90	11.99	52,941
10 Feb 14	11.91000 -0.04	12.12	11.91	12.03	79,526
07 Feb 14	11.95000 +0.13	12.13	11.85	11.90	137,188
06 Feb 14	11.82000 +0.36	11.90	11.46	11.48	110,370
05 Feb 14	11.46000 +0.01	11.71	11.40	11.45	134,745
04 Feb 14	11.45000 -0.18	11.62	11.24	11.50	157,290
03 Feb 14	11.63000 -0.14	11.85	11.56	11.80	118,547
31 Jan 14	11.76500 -0.13	11.94	11.51	11.94	191,008
30 Jan 14	11.90000 +0.28	11.94	11.23	11.55	131,926
29 Jan 14	11.61500 -0.03	11.95	11.38	11.75	75,189
28 Jan 14	11.65000 +0.34	11.95	11.38	11.39	151,680
27 Jan 14	11.30500 +0.14	11.61	10.71	11.03	290,853
24 Jan 14	11.17000 -0.52	11.77	11.02	11.65	325,063
23 Jan 14	11.68500 +0.00	11.69	11.56	11.62	109,370
22 Jan 14	11.68500 +0.04	11.71	11.46	11.64	72,707
21 Jan 14	11.64500 -0.03	11.70	11.41	11.70	91,104
20 Jan 14	11.68000 -0.16	11.77	11.57	11.72	62,444
17 Jan 14	11.84500 +0.09	11.85	11.68	11.73	121,028
16 Jan 14	11.75500 +0.01	11.83	11.51	11.75	86,255
15 Jan 14	11.75000 +0.05	11.84	11.65	11.70	111,895
14 Jan 14	11.70000 +0.20	11.73	11.29	11.45	84,970
13 Jan 14	11.50000 +0.02	11.77	11.40	11.52	142,131
10 Jan 14	11.48000 +0.43	11.48	11.06	11.06	92,568
09 Jan 14	11.05000 -0.38	11.48	11.05	11.48	180,176
08 Jan 14	11.43000 +0.13	11.47	11.25	11.30	68,898
07 Jan 14	11.30000 -0.01	11.36	11.22	11.36	57,058
06 Jan 14	11.31000 +0.09	11.36	11.16	11.25	98,075
03 Jan 14	11.22000 -0.14	11.37	11.17	11.36	85,916
02 Jan 14	11.36500 +0.56	11.43	10.83	10.85	222,292
30 Dec 13	10.80500 -0.10	10.87	10.75	10.83	64,091
27 Dec 13	10.91000 +0.09	10.93	10.75	10.84	129,189
23 Dec 13	10.82000 +0.01	10.99	10.77	10.85	112,608
20 Dec 13	10.81000 +0.02	11.05	10.69	10.84	210,966
19 Dec 13	10.79500 +0.27	10.89	10.60	10.63	214,583
18 Dec 13	10.53000 +0.13	10.57	10.36	10.45	140,235
17 Dec 13	10.39500 -0.05	10.63	10.35	10.50	217,103
16 Dec 13	10.44500 +0.14	10.68	10.30	10.30	197,031
13 Dec 13	10.30000 -0.10	10.50	10.30	10.40	151,952
12 Dec 13	10.40500 -0.10	10.65	10.31	10.49	346,371
11 Dec 13	10.50000 +0.44	10.65	9.99	10.00	507,955
10 Dec 13	10.06000 +0.06	10.18	9.98	10.05	98,983
09 Dec 13	10.00000 +0.00	10.24	9.90	10.09	99,354
06 Dec 13	10.00000 +0.14	10.00	9.80	9.89	104,113
05 Dec 13	9.85700 +0.12	10.25	9.80	9.80	237,395
04 Dec 13	9.73400 -0.43	10.19	9.70	10.15	176,648
03 Dec 13	10.16000 +0.01	10.19	9.90	10.15	115,977
02 Dec 13	10.15500 -0.15	10.41	10.12	10.35	122,061
29 Nov 13	10.30000 -0.03	10.44	10.25	10.41	72,586
28 Nov 13	10.33000 +0.22	10.44	10.15	10.15	132,364
27 Nov 13	10.11000 +0.20	10.11	9.91	9.91	71,965
26 Nov 13	9.91000 -0.09	10.04	9.73	10.01	222,544
25 Nov 13	10.00000 +0.03	10.28	9.97	10.01	82,377
22 Nov 13	9.97000 -0.25	10.28	9.90	10.24	121,450
21 Nov 13	10.22000 -0.04	10.28	10.09	10.18	75,743
20 Nov 13	10.26000 -0.05	10.32	10.07	10.27	96,969
19 Nov 13	10.31000 -0.02	10.48	10.24	10.33	80,178
18 Nov 13	10.33500 +0.14	10.49	10.18	10.22	80,846
15 Nov 13	10.20000 -0.07	10.33	10.08	10.29	124,108
14 Nov 13	10.27000 +0.53	10.27	9.89	9.91	300,018
13 Nov 13	9.74500 -0.45	9.98	9.57	9.90	441,194
12 Nov 13	10.19500 -0.20	10.35	10.18	10.34	67,520
11 Nov 13	10.40000 +0.00	10.55	10.35	10.40	115,746
08 Nov 13	10.40000 -0.17	10.52	10.26	10.44	175,837
07 Nov 13	10.57000 -0.09	10.94	10.57	10.75	183,256
06 Nov 13	10.65500 -0.10	10.79	10.65	10.77	97,898
05 Nov 13	10.75000 +0.00	10.98	10.48	10.89	218,573
04 Nov 13	10.75000 +0.06	11.08	10.65	10.72	269,930
01 Nov 13	10.69000 +0.19	10.77	10.48	10.49	170,901
31 Oct 13	10.49500 -0.11	10.72	10.30	10.50	237,960
30 Oct 13	10.60000 +0.06	10.87	10.56	10.59	166,183
29 Oct 13	10.54500 +0.05	10.56	10.50	10.51	131,257
28 Oct 13	10.50000 +0.00	10.59	10.48	10.50	180,017
25 Oct 13	10.50000 -0.02	10.60	10.45	10.59	260,397
24 Oct 13	10.52000 +0.39	10.64	10.18	10.18	535,761
23 Oct 13	10.13000 +0.48	10.15	9.57	9.65	374,660
22 Oct 13	9.65200 +0.01	9.79	9.14	9.61	269,339
21 Oct 13	9.64000 -0.03	9.70	9.60	9.68	102,998
18 Oct 13	9.67100 -0.08	9.80	9.56	9.75	169,367
17 Oct 13	9.75000 +0.49	9.79	9.26	9.30	365,796
16 Oct 13	9.26000 -0.11	9.35	9.26	9.31	124,998
15 Oct 13	9.37000 +0.17	9.44	9.22	9.24	209,643
14 Oct 13	9.19600 -0.03	9.30	9.02	9.23	104,989
11 Oct 13	9.22900 +0.15	9.28	9.09	9.09	149,860
10 Oct 13	9.08100 +0.06	9.09	9.00	9.04	140,548
09 Oct 13	9.02000 +0.40	9.03	8.59	8.59	253,112
08 Oct 13	8.62500 -0.09	8.79	8.58	8.70	154,213
07 Oct 13	8.71000 -0.26	8.99	8.47	8.99	279,175
04 Oct 13	8.96500 +0.05	9.11	8.90	8.99	118,126
03 Oct 13	8.91300 -0.16	9.08	8.90	9.06	43,419
02 Oct 13	9.07000 -0.14	9.24	8.97	9.13	136,202
01 Oct 13	9.21400 +0.16	9.23	8.92	9.08	142,448
30 Sep 13	9.05000 +0.05	9.05	8.82	8.90	112,945
27 Sep 13	9.00000 -0.02	9.05	8.97	9.02	68,622
26 Sep 13	9.02100 +0.02	9.05	8.97	9.00	64,946
25 Sep 13	9.00000 +0.15	9.07	8.85	8.87	95,781
24 Sep 13	8.85200 +0.08	8.95	8.76	8.80	72,896
23 Sep 13	8.77300 -0.11	9.00	8.75	8.85	103,703
20 Sep 13	8.88200 -0.07	8.97	8.88	8.94	50,367
19 Sep 13	8.95500 +0.06	9.12	8.90	9.00	132,468
18 Sep 13	8.89500 -0.06	9.00	8.77	9.00	127,950
17 Sep 13	8.95800 -0.20	9.13	8.91	9.13	94,157
16 Sep 13	9.15900 +0.06	9.31	9.12	9.20	91,762
13 Sep 13	9.09500 +0.03	9.13	8.95	9.06	70,400
12 Sep 13	9.06100 -0.17	9.28	8.95	9.28	170,235
11 Sep 13	9.22700 +0.03	9.29	9.12	9.20	153,999
10 Sep 13	9.20000 +0.17	9.56	9.11	9.15	224,973
09 Sep 13	9.03000 +0.30	9.10	8.70	8.71	269,505
06 Sep 13	8.73500 -0.02	8.86	8.54	8.75	210,180
05 Sep 13	8.75000 +0.32	8.75	8.35	8.42	236,866
04 Sep 13	8.42500 +0.03	8.43	8.17	8.39	244,303
03 Sep 13	8.39700 +0.00	8.52	8.33	8.41	142,888
02 Sep 13	8.39800 +0.16	8.48	8.33	8.37	216,143
30 Aug 13	8.23800 -0.01	8.34	8.16	8.31	241,556
29 Aug 13	8.25200 +0.35	8.37	8.02	8.04	378,788
28 Aug 13	7.90500 -0.23	7.98	7.72	7.94	380,503
27 Aug 13	8.13600 -0.26	8.38	7.98	8.30	354,138
26 Aug 13	8.39500 -0.19	8.59	8.35	8.59	122,395
23 Aug 13	8.58900 +0.01	8.61	8.39	8.60	111,178
22 Aug 13	8.57500 +0.17	8.63	8.40	8.42	121,834
21 Aug 13	8.40700 +0.08	8.50	8.25	8.25	138,980
20 Aug 13	8.33000 -0.15	8.45	8.25	8.45	95,335
19 Aug 13	8.48100 +0.10	8.48	8.31	8.33	172,067
16 Aug 13	8.38000 -0.16	8.50	8.32	8.50	243,150
15 Aug 13	8.54500 -0.12	8.84	8.45	8.53	265,116
14 Aug 13	8.66500 -0.23	8.90	8.55	8.83	237,193
13 Aug 13	8.89400 -0.10	9.05	8.77	9.02	87,422
12 Aug 13	8.99300 -0.01	9.09	8.77	9.03	281,349
09 Aug 13	8.99900 -0.15	9.15	8.91	9.11	237,562
08 Aug 13	9.14600 +0.13	9.15	8.99	9.06	99,670
07 Aug 13	9.01800 -0.01	9.16	8.97	8.98	204,783
06 Aug 13	9.03200 -0.31	9.39	9.00	9.35	204,212
05 Aug 13	9.34400 +0.26	9.44	9.06	9.12	212,946
02 Aug 13	9.08900 +0.16	9.10	8.95	8.95	219,364
01 Aug 13	8.93000 +0.23	9.05	8.73	8.73	225,160
31 Jul 13	8.70000 +0.16	8.70	8.49	8.55	149,325
30 Jul 13	8.53700 -0.02	8.68	8.52	8.58	129,176
29 Jul 13	8.55800 +0.10	8.59	8.44	8.50	185,018
26 Jul 13	8.46000 -0.04	8.65	8.40	8.57	192,864
25 Jul 13	8.50000 +0.12	8.50	8.34	8.42	117,540
24 Jul 13	8.38100 -0.10	8.55	8.21	8.50	220,810
23 Jul 13	8.47700 -0.19	8.70	8.37	8.70	236,430
22 Jul 13	8.66600 +0.19	8.67	8.51	8.54	208,633
19 Jul 13	8.47500 -0.02	8.52	8.42	8.47	135,657
18 Jul 13	8.50000 +0.11	8.56	8.31	8.34	260,090
17 Jul 13	8.38700 +0.16	8.41	8.16	8.22	139,686
16 Jul 13	8.22600 +0.03	8.33	8.13	8.24	190,573
15 Jul 13	8.20000 +0.04	8.41	8.09	8.16	187,413
12 Jul 13	8.16000 +0.16	8.19	7.96	8.00	303,512
11 Jul 13	7.99600 +0.20	8.06	7.83	7.85	228,563
10 Jul 13	7.80000 -0.04	7.85	7.70	7.81	83,253
09 Jul 13	7.84300 +0.09	7.85	7.75	7.75	87,769
08 Jul 13	7.75000 +0.06	7.83	7.71	7.77	93,990
05 Jul 13	7.69100 -0.01	7.79	7.53	7.70	187,648
04 Jul 13	7.70500 +0.24	7.76	7.46	7.47	215,232
03 Jul 13	7.47000 -0.02	7.47	7.30	7.45	122,098
02 Jul 13	7.48600 +0.05	7.60	7.36	7.45	183,224
01 Jul 13	7.44000 +0.10	7.44	7.26	7.31	175,752
28 Jun 13	7.33700 +0.09	7.34	7.22	7.22	242,893
27 Jun 13	7.25000 -0.07	7.45	7.18	7.36	268,546
26 Jun 13	7.32200 +0.30	7.34	7.01	7.07	211,081
25 Jun 13	7.01800 +0.40	7.07	6.63	6.63	203,049
24 Jun 13	6.62100 -0.28	6.92	6.58	6.90	406,880
21 Jun 13	6.90500 -0.31	7.30	6.91	7.21	234,150
20 Jun 13	7.21100 -0.24	7.38	7.15	7.31	218,214
19 Jun 13	7.45500 -0.02	7.50	7.39	7.46	108,826
18 Jun 13	7.47300 +0.07	7.49	7.35	7.40	100,736
17 Jun 13	7.40800 -0.03	7.60	7.37	7.46	193,141
14 Jun 13	7.43700 +0.24	7.50	7.19	7.25	191,274
13 Jun 13	7.20000 -0.10	7.22	7.01	7.10	249,359
12 Jun 13	7.30100 -0.03	7.52	7.21	7.34	314,340
11 Jun 13	7.33300 -0.39	7.72	7.28	7.70	301,445
10 Jun 13	7.72800 +0.10	7.77	7.57	7.64	199,660
07 Jun 13	7.62900 +0.17	7.69	7.34	7.48	270,946
06 Jun 13	7.45500 -0.14	7.83	7.45	7.49	321,971
05 Jun 13	7.60000 -0.02	7.63	7.38	7.58	251,085
04 Jun 13	7.61800 -0.03	7.74	7.53	7.66	279,356
03 Jun 13	7.65000 -0.14	7.77	7.62	7.73	161,628
31 May 13	7.78600 +0.18	7.79	7.55	7.57	294,481
30 May 13	7.60500 +0.11	7.62	7.48	7.50	170,608
29 May 13	7.50000 -0.09	7.60	7.41	7.56	248,461
28 May 13	7.58600 +0.10	7.63	7.50	7.51	132,263
27 May 13	7.48500 +0.09	7.50	7.38	7.39	75,945
24 May 13	7.40000 +0.08	7.50	7.28	7.36	247,380
23 May 13	7.31600 -0.16	7.41	6.95	7.10	733,041
22 May 13	7.48000 +0.07	7.50	7.21	7.43	318,362
21 May 13	7.41500 -0.14	7.60	7.32	7.55	233,464
20 May 13	7.55000 +0.30	7.55	7.27	7.27	244,360
17 May 13	7.25400 +0.09	7.28	7.13	7.13	435,717
16 May 13	7.16500 -0.11	7.35	7.03	7.20	485,347
15 May 13	7.27900 +0.29	7.29	6.96	6.96	423,145
14 May 13	6.99100 +0.13	7.08	6.77	6.86	427,990
13 May 13	6.86500 +0.27	6.90	6.56	6.59	355,786
10 May 13	6.59000 -0.03	6.66	6.40	6.61	347,915
09 May 13	6.62400 -0.01	6.67	6.55	6.55	184,316
08 May 13	6.62900 +0.01	6.64	6.55	6.60	171,102
07 May 13	6.62000 +0.16	6.62	6.45	6.45	358,531
06 May 13	6.46000 +0.04	6.50	6.33	6.39	188,316
03 May 13	6.41800 +0.12	6.46	6.26	6.30	246,594
02 May 13	6.29800 -0.01	6.38	6.17	6.27	189,158
30 Apr 13	6.30700 +0.03	6.44	6.27	6.29	381,973
29 Apr 13	6.28000 -0.05	6.41	6.21	6.34	229,582
26 Apr 13	6.33000 +0.17	6.34	6.14	6.33	363,220
25 Apr 13	6.16300 +0.08	6.18	5.96	6.12	297,578
24 Apr 13	6.08600 +0.18	6.17	5.88	5.91	216,171
23 Apr 13	5.90600 +0.33	5.91	5.55	5.59	236,533
22 Apr 13	5.57200 +0.07	5.76	5.48	5.59	157,301
19 Apr 13	5.50700 +0.11	5.58	5.39	5.40	184,007
18 Apr 13	5.39900 -0.06	5.53	5.34	5.46	192,834
17 Apr 13	5.45600 -0.27	5.77	5.35	5.77	487,863
16 Apr 13	5.72700 -0.09	5.83	5.65	5.80	309,069
15 Apr 13	5.81700 -0.35	6.19	5.79	6.14	264,735
12 Apr 13	6.16700 -0.05	6.28	6.12	6.21	168,458
11 Apr 13	6.21900 +0.20	6.27	5.99	5.99	239,229
10 Apr 13	6.02000 +0.12	6.07	5.95	5.96	242,165
09 Apr 13	5.90200 +0.14	6.05	5.76	5.76	210,280
08 Apr 13	5.76500 -0.07	5.97	5.75	5.91	154,114
05 Apr 13	5.83500 -0.39	6.25	5.76	6.20	249,130
04 Apr 13	6.22700 +0.11	6.25	6.13	6.13	163,638
03 Apr 13	6.12100 +0.00	6.19	6.12	6.15	94,536
02 Apr 13	6.12200 +0.02	6.17	6.08	6.17	128,501
28 Mar 13	6.10000 -0.10	6.19	6.08	6.16	84,628
27 Mar 13	6.19500 +0.04	6.26	6.09	6.16	174,503
26 Mar 13	6.15700 +0.03	6.29	6.03	6.10	175,973
25 Mar 13	6.12400 -0.15	6.35	6.10	6.28	170,994
22 Mar 13	6.27700 +0.04	6.32	6.18	6.26	159,793
21 Mar 13	6.23400 -0.09	6.31	6.18	6.31	259,543
20 Mar 13	6.32500 +0.00	6.36	6.25	6.30	121,242
19 Mar 13	6.32500 +0.04	6.38	6.21	6.30	225,683
18 Mar 13	6.28100 -0.07	6.35	6.18	6.20	211,181
15 Mar 13	6.35600 +0.06	6.40	6.22	6.31	275,789
14 Mar 13	6.30000 +0.07	6.47	6.11	6.38	373,037
13 Mar 13	6.23000 -0.05	6.30	6.18	6.25	175,799
12 Mar 13	6.28100 +0.10	6.29	6.11	6.16	175,500
11 Mar 13	6.18400 -0.04	6.24	6.09	6.20	144,451
08 Mar 13	6.22000 +0.04	6.24	6.12	6.20	169,926
07 Mar 13	6.18000 +0.16	6.21	6.01	6.01	249,096
06 Mar 13	6.02300 +0.02	6.15	5.93	6.04	326,490
05 Mar 13	6.00000 +0.30	6.09	5.78	5.78	408,423
04 Mar 13	5.70400 -0.15	5.85	5.66	5.85	221,294
01 Mar 13	5.85600 -0.10	6.00	5.64	5.97	380,127
28 Feb 13	5.96000 -0.08	6.08	5.90	6.08	157,683
27 Feb 13	6.03900 +0.13	6.08	5.82	5.99	258,014
26 Feb 13	5.91000 -0.26	6.05	5.77	5.92	440,533
25 Feb 13	6.16500 +0.08	6.29	6.07	6.11	219,159
22 Feb 13	6.08800 -0.03	6.29	6.05	6.11	172,291
21 Feb 13	6.12000 -0.20	6.27	6.05	6.25	264,478
20 Feb 13	6.32000 -0.07	6.54	6.32	6.40	234,406
19 Feb 13	6.39500 +0.11	6.45	6.26	6.29	190,108
18 Feb 13	6.28000 +0.08	6.30	6.16	6.20	146,542
15 Feb 13	6.20500 -0.06	6.27	6.15	6.21	128,516
14 Feb 13	6.26000 -0.04	6.32	6.10	6.30	161,025
13 Feb 13	6.30300 +0.20	6.32	6.07	6.15	282,201
12 Feb 13	6.10500 -0.06	6.20	6.05	6.20	129,717
11 Feb 13	6.16600 -0.06	6.23	6.10	6.20	98,192
08 Feb 13	6.22800 +0.14	6.25	6.05	6.13	200,229
07 Feb 13	6.09000 +0.04	6.16	6.02	6.03	225,682
06 Feb 13	6.05000 -0.01	6.22	5.94	6.08	192,989
05 Feb 13	6.06500 +0.06	6.10	5.86	6.01	201,557
04 Feb 13	6.00100 -0.25	6.25	5.96	6.22	356,611
01 Feb 13	6.25000 +0.22	6.29	6.00	6.05	352,866
31 Jan 13	6.03000 -0.04	6.07	5.86	6.05	309,098
30 Jan 13	6.07200 -0.12	6.23	6.04	6.23	173,599
29 Jan 13	6.19600 -0.01	6.23	6.12	6.16	198,793
28 Jan 13	6.21000 +0.21	6.23	6.00	6.00	324,153
25 Jan 13	5.99800 +0.11	6.03	5.85	5.88	380,717
24 Jan 13	5.89100 +0.04	5.93	5.75	5.81	257,198
23 Jan 13	5.85200 -0.04	5.90	5.80	5.89	133,468
22 Jan 13	5.89500 +0.00	5.92	5.73	5.92	277,170
21 Jan 13	5.89900 -0.04	5.97	5.86	5.97	171,691
18 Jan 13	5.94100 +0.01	5.96	5.86	5.95	321,719
17 Jan 13	5.93300 +0.14	5.95	5.76	5.80	427,730
16 Jan 13	5.79600 +0.10	5.83	5.60	5.66	357,692
15 Jan 13	5.70000 -0.05	5.84	5.59	5.78	243,678
14 Jan 13	5.75300 +0.05	5.89	5.70	5.73	258,184
11 Jan 13	5.70000 +0.00	5.78	5.42	5.71	627,712
10 Jan 13	5.70000 +0.25	5.82	5.45	5.46	751,007
09 Jan 13	5.44600 +0.03	5.53	5.41	5.43	306,849
08 Jan 13	5.41600 +0.05	5.49	5.33	5.34	426,137
07 Jan 13	5.37000 -0.03	5.43	5.34	5.38	224,354
04 Jan 13	5.40000 +0.01	5.40	5.34	5.34	192,547
03 Jan 13	5.39000 +0.07	5.39	5.28	5.30	263,447
02 Jan 13	5.31900 +0.08	5.39	5.24	5.35	302,946
28 Dec 12	5.23500 +0.06	5.24	5.11	5.19	130,020
27 Dec 12	5.17400 -0.14	5.27	5.16	5.25	192,770
21 Dec 12	5.31800 -0.05	5.36	5.23	5.31	194,556
20 Dec 12	5.36600 +0.01	5.43	5.27	5.32	299,482
19 Dec 12	5.35500 -0.09	5.47	5.31	5.45	409,048
18 Dec 12	5.44100 +0.08	5.46	5.32	5.35	343,345
17 Dec 12	5.36000 +0.05	5.41	5.21	5.30	537,455
14 Dec 12	5.31300 +0.14	5.35	5.14	5.16	531,725
13 Dec 12	5.17000 -0.02	5.20	5.06	5.20	218,947
12 Dec 12	5.18600 +0.18	5.22	5.00	5.01	455,994
11 Dec 12	5.01000 -0.07	5.16	4.99	5.05	574,332
10 Dec 12	5.08500 +0.05	5.13	4.92	4.99	238,702
07 Dec 12	5.04000 -0.06	5.15	4.97	5.10	210,585
06 Dec 12	5.09600 +0.06	5.19	5.07	5.10	513,839
05 Dec 12	5.04000 +0.15	5.04	4.90	4.96	592,713
04 Dec 12	4.89000 -0.17	5.12	4.83	5.12	772,538
03 Dec 12	5.06000 -0.12	5.27	5.03	5.23	791,721
30 Nov 12	5.18000 -0.42	5.48	5.17	5.40	1,892,993
29 Nov 12	5.59600 +0.19	5.64	5.45	5.48	635,245
28 Nov 12	5.41100 -0.04	5.49	5.28	5.39	337,876
27 Nov 12	5.45000 +0.03	5.54	5.39	5.42	413,664
26 Nov 12	5.41900 +0.08	5.46	5.19	5.34	403,968
23 Nov 12	5.33900 +0.20	5.43	5.11	5.15	414,272
22 Nov 12	5.14000 +0.18	5.18	4.97	4.97	372,687
21 Nov 12	4.95800 +0.06	4.99	4.89	4.91	192,265
20 Nov 12	4.89600 -0.03	4.99	4.85	4.89	158,427
19 Nov 12	4.92700 +0.13	4.98	4.76	4.76	194,749
16 Nov 12	4.80000 -0.12	4.92	4.79	4.89	238,521
15 Nov 12	4.92000 +0.02	4.95	4.82	4.88	183,439
14 Nov 12	4.90000 -0.09	5.02	4.86	4.96	184,003
13 Nov 12	4.99000 +0.11	4.99	4.81	4.90	173,878
12 Nov 12	4.88200 -0.05	4.97	4.86	4.94	160,533
09 Nov 12	4.93600 -0.06	5.01	4.85	5.01	201,630
08 Nov 12	5.00000 +0.04	5.07	4.93	5.03	348,278
07 Nov 12	4.96000 -0.11	5.12	4.94	5.08	214,251
06 Nov 12	5.06500 +0.06	5.14	4.98	5.01	177,627
05 Nov 12	5.00900 +0.00	5.04	4.95	4.95	74,602
02 Nov 12	5.00900 -0.04	5.09	5.01	5.01	264,007
01 Nov 12	5.05000 +0.05	5.09	4.97	5.01	233,488
31 Oct 12	5.00000 -0.03	5.17	4.98	5.02	244,423
30 Oct 12	5.03000 +0.12	5.03	4.88	4.88	127,353
29 Oct 12	4.91000 +0.00	4.95	4.76	4.91	145,331
26 Oct 12	4.91000 +0.00	4.96	4.88	4.93	150,299
25 Oct 12	4.91000 -0.05	5.00	4.90	4.96	99,009
24 Oct 12	4.96000 +0.03	4.97	4.76	4.90	235,786
23 Oct 12	4.92800 -0.14	5.05	4.86	5.05	209,599
22 Oct 12	5.07200 +0.02	5.12	4.97	5.01	119,392
19 Oct 12	5.05000 -0.05	5.14	5.01	5.10	296,142
18 Oct 12	5.10000 +0.05	5.20	5.01	5.01	222,598
17 Oct 12	5.05000 +0.12	5.05	4.86	4.90	205,932
16 Oct 12	4.93000 +0.01	5.01	4.83	4.94	268,284
15 Oct 12	4.92000 -0.13	5.07	4.87	5.04	224,672
12 Oct 12	5.05000 +0.02	5.14	4.97	5.01	134,133
11 Oct 12	5.03000 +0.07	5.10	4.83	4.91	284,575
10 Oct 12	4.96500 -0.13	5.09	4.95	5.04	180,603
09 Oct 12	5.10000 -0.04	5.16	5.01	5.14	214,083
08 Oct 12	5.14400 -0.02	5.20	5.03	5.20	259,588
05 Oct 12	5.16100 +0.23	5.20	4.89	4.90	303,780
04 Oct 12	4.93000 -0.01	5.01	4.84	4.92	220,761
03 Oct 12	4.94200 +0.03	5.05	4.85	4.85	188,792
02 Oct 12	4.90900 -0.04	4.95	4.82	4.86	175,710
01 Oct 12	4.95200 +0.23	4.95	4.71	4.72	298,040
28 Sep 12	4.72000 -0.05	4.93	4.71	4.82	282,179
27 Sep 12	4.77000 -0.05	4.89	4.74	4.85	261,887
26 Sep 12	4.82000 -0.27	5.00	4.74	5.00	483,529
25 Sep 12	5.09500 +0.00	5.14	5.01	5.07	250,637
24 Sep 12	5.09000 -0.08	5.13	5.03	5.13	311,237
21 Sep 12	5.17000 -0.06	5.31	5.16	5.23	246,471
20 Sep 12	5.23000 -0.01	5.32	5.12	5.18	374,906
19 Sep 12	5.24500 +0.07	5.27	5.12	5.22	257,747
18 Sep 12	5.18000 -0.15	5.27	5.02	5.26	388,239
17 Sep 12	5.33000 +0.01	5.45	5.24	5.28	300,540
14 Sep 12	5.32400 +0.12	5.42	5.28	5.31	589,574
13 Sep 12	5.20000 -0.01	5.25	5.05	5.19	498,913
12 Sep 12	5.21000 +0.35	5.24	4.82	4.85	894,440
11 Sep 12	4.86000 +0.06	4.87	4.58	4.73	449,095
10 Sep 12	4.80000 +0.03	4.84	4.72	4.75	272,717
07 Sep 12	4.77000 +0.12	4.86	4.71	4.75	330,165
06 Sep 12	4.65000 +0.21	4.66	4.48	4.48	424,776
05 Sep 12	4.44000 -0.02	4.49	4.36	4.48	218,371
04 Sep 12	4.46000 -0.12	4.60	4.36	4.60	302,788
03 Sep 12	4.58200 -0.04	4.69	4.55	4.68	184,613
31 Aug 12	4.62000 +0.18	4.66	4.41	4.43	409,353
30 Aug 12	4.44000 -0.22	4.63	4.34	4.60	540,196
29 Aug 12	4.66000 -0.03	4.69	4.58	4.68	298,268
28 Aug 12	4.68500 -0.14	4.80	4.66	4.78	200,587
27 Aug 12	4.82300 +0.03	4.87	4.75	4.79	149,993
24 Aug 12	4.79000 -0.16	4.93	4.63	4.93	543,885
23 Aug 12	4.95000 -0.12	5.14	4.92	5.09	290,925
22 Aug 12	5.07000 +0.04	5.10	4.83	4.97	405,877
21 Aug 12	5.03000 +0.10	5.11	4.93	4.93	321,669
20 Aug 12	4.92700 -0.14	5.09	4.90	5.05	422,516
17 Aug 12	5.06900 +0.04	5.15	5.03	5.09	388,127
16 Aug 12	5.03200 -0.02	5.24	4.94	5.18	729,004
15 Aug 12	5.05600 +0.08	5.14	4.89	4.95	290,471
14 Aug 12	4.97900 +0.06	4.99	4.89	4.98	223,940
13 Aug 12	4.91500 -0.10	5.08	4.85	5.00	224,558
10 Aug 12	5.01000 -0.10	5.13	4.90	5.11	210,877
09 Aug 12	5.11000 +0.13	5.19	4.82	5.10	481,078
08 Aug 12	4.97900 -0.24	5.16	4.89	5.15	516,870
07 Aug 12	5.22000 +0.33	5.24	4.96	4.99	670,694
06 Aug 12	4.89000 +0.26	4.92	4.63	4.67	488,306
03 Aug 12	4.63000 +0.29	4.64	4.34	4.34	401,410
02 Aug 12	4.34000 -0.21	4.59	4.31	4.55	447,918
01 Aug 12	4.55000 -0.10	4.65	4.51	4.60	134,653
31 Jul 12	4.65000 -0.01	4.71	4.57	4.65	335,027
30 Jul 12	4.65500 +0.14	4.69	4.51	4.53	345,859
27 Jul 12	4.52000 +0.22	4.52	4.26	4.40	457,623
26 Jul 12	4.29900 -0.03	4.36	4.15	4.33	520,683
25 Jul 12	4.33100 -0.03	4.43	4.29	4.32	276,631
24 Jul 12	4.35700 +0.05	4.40	4.27	4.34	270,200
23 Jul 12	4.31000 -0.23	4.40	4.26	4.39	445,325
20 Jul 12	4.54000 -0.18	4.75	4.48	4.70	315,046
19 Jul 12	4.72300 -0.01	4.78	4.63	4.70	295,699
18 Jul 12	4.73000 +0.06	4.79	4.60	4.69	296,555
17 Jul 12	4.67000 +0.25	4.75	4.39	4.42	600,559
16 Jul 12	4.42000 +0.05	4.46	4.29	4.36	383,186
13 Jul 12	4.37000 +0.15	4.38	4.20	4.25	362,511
12 Jul 12	4.22000 -0.08	4.35	4.19	4.27	385,110
11 Jul 12	4.30000 -0.07	4.44	4.26	4.38	303,421
10 Jul 12	4.37200 +0.10	4.50	4.20	4.24	698,227
09 Jul 12	4.27000 -0.08	4.34	4.22	4.33	256,238
06 Jul 12	4.35000 -0.26	4.55	4.32	4.55	395,720
05 Jul 12	4.61000 -0.20	4.85	4.55	4.80	463,773
04 Jul 12	4.81000 +0.03	4.85	4.63	4.78	378,511
03 Jul 12	4.78300 +0.17	4.79	4.59	4.60	403,376
02 Jul 12	4.61000 +0.18	4.68	4.30	4.39	551,624
29 Jun 12	4.42900 +0.38	4.44	4.18	4.21	501,563
28 Jun 12	4.05000 -0.18	4.24	4.04	4.20	377,403
27 Jun 12	4.23000 +0.08	4.27	4.11	4.15	251,669
26 Jun 12	4.15400 -0.05	4.24	4.11	4.20	343,878
25 Jun 12	4.20600 -0.16	4.35	4.16	4.35	307,016
22 Jun 12	4.37000 -0.17	4.47	4.36	4.38	326,871
21 Jun 12	4.54300 -0.17	4.74	4.47	4.63	445,874
20 Jun 12	4.71000 +0.13	4.77	4.53	4.59	499,159
19 Jun 12	4.57900 +0.28	4.62	4.24	4.24	392,132
18 Jun 12	4.30000 +0.11	4.40	4.24	4.31	322,121
15 Jun 12	4.19000 +0.13	4.21	4.12	4.12	270,151
14 Jun 12	4.06400 -0.11	4.16	4.03	4.14	421,120
13 Jun 12	4.17200 -0.09	4.39	4.13	4.33	411,182
12 Jun 12	4.26000 -0.11	4.38	4.16	4.30	372,505
11 Jun 12	4.37000 -0.10	4.70	4.35	4.70	702,995
08 Jun 12	4.47000 -0.16	4.54	4.37	4.51	388,412
07 Jun 12	4.63000 +0.17	4.64	4.43	4.53	387,992
06 Jun 12	4.45600 +0.22	4.49	4.32	4.34	569,630
05 Jun 12	4.23600 +0.11	4.28	4.13	4.21	402,970
04 Jun 12	4.13000 -0.17	4.24	4.05	4.12	589,741
01 Jun 12	4.29700 -0.20	4.56	4.21	4.55	794,705
31 May 12	4.50000 -0.30	4.85	4.46	4.80	757,222
30 May 12	4.80000 -0.31	5.06	4.75	5.06	581,959
29 May 12	5.10700 +0.17	5.19	4.96	5.03	545,327
28 May 12	4.94000 +0.04	5.10	4.91	5.00	184,296
25 May 12	4.90000 -0.22	5.26	4.88	5.15	447,619
24 May 12	5.12200 -0.14	5.39	5.09	5.35	385,380
23 May 12	5.26000 -0.41	5.55	5.18	5.48	674,658
22 May 12	5.66600 +0.49	5.69	5.38	5.38	422,781
21 May 12	5.18000 +0.26	5.19	4.84	4.84	426,710
18 May 12	4.92000 -0.13	5.05	4.85	4.99	510,713
17 May 12	5.05000 -0.17	5.23	5.04	5.20	152,255
16 May 12	5.22000 -0.12	5.31	5.05	5.25	344,167
15 May 12	5.34000 -0.17	5.66	5.33	5.60	317,654
14 May 12	5.51000 -0.11	5.63	5.47	5.62	335,338
11 May 12	5.62000 +0.07	5.64	5.38	5.48	223,063
10 May 12	5.55000 +0.30	5.57	5.32	5.34	311,166
09 May 12	5.25000 -0.13	5.54	5.05	5.51	654,939
08 May 12	5.37700 -0.51	5.87	5.38	5.87	506,344
07 May 12	5.89100 +0.13	5.92	5.42	5.56	441,746
04 May 12	5.76000 -0.37	6.15	5.63	6.13	602,765
03 May 12	6.13000 -0.22	6.34	6.06	6.30	387,881
02 May 12	6.35000 +0.00	6.54	6.28	6.39	356,753
30 Apr 12	6.35000 -0.03	6.45	6.31	6.44	224,735
27 Apr 12	6.38000 +0.27	6.39	6.03	6.03	418,725
26 Apr 12	6.11000 +0.04	6.20	6.02	6.10	386,156
25 Apr 12	6.07000 +0.32	6.12	5.85	5.85	346,425
24 Apr 12	5.75000 +0.34	5.80	5.43	5.48	390,627
23 Apr 12	5.41000 -0.39	5.85	5.38	5.82	480,340
20 Apr 12	5.80000 +0.05	5.86	5.71	5.78	255,227
19 Apr 12	5.75000 -0.26	6.10	5.72	5.99	580,853
18 Apr 12	6.00700 -0.25	6.32	5.97	6.32	452,050
17 Apr 12	6.26000 +0.03	6.28	6.11	6.25	313,132
16 Apr 12	6.23000 -0.05	6.32	6.10	6.23	259,863
13 Apr 12	6.27700 -0.09	6.46	6.18	6.38	356,747
12 Apr 12	6.36900 +0.19	6.40	6.20	6.23	365,891
11 Apr 12	6.18000 -0.04	6.27	6.14	6.14	318,730
10 Apr 12	6.22000 +0.08	6.29	6.02	6.13	492,848
05 Apr 12	6.13900 -0.14	6.39	5.90	6.30	771,313
04 Apr 12	6.27900 -0.44	6.62	6.18	6.62	403,639
03 Apr 12	6.72000 +0.29	6.78	6.44	6.47	490,230
02 Apr 12	6.43000 +0.09	6.46	6.24	6.39	532,803
30 Mar 12	6.33500 -0.01	6.50	6.31	6.43	386,227
29 Mar 12	6.34000 -0.23	6.65	6.33	6.65	749,781
28 Mar 12	6.57000 -0.06	6.79	6.50	6.60	501,134
27 Mar 12	6.63000 -0.03	6.88	6.63	6.70	680,549
26 Mar 12	6.66500 -0.03	6.76	6.50	6.76	434,357
23 Mar 12	6.70000 +0.36	6.77	6.06	6.20	1,085,854
22 Mar 12	6.34000 -0.26	6.70	6.27	6.62	591,375
21 Mar 12	6.60000 +0.17	6.68	6.43	6.53	675,608
20 Mar 12	6.42700 -0.39	6.78	6.35	6.78	1,117,165
19 Mar 12	6.82000 +0.64	6.82	6.21	6.25	874,862
16 Mar 12	6.18500 +0.20	6.20	6.06	6.06	754,097
15 Mar 12	5.99000 +0.39	6.05	5.67	5.81	1,442,496
14 Mar 12	5.60000 +0.20	5.77	5.42	5.44	737,753
13 Mar 12	5.40000 +0.10	5.43	5.31	5.41	441,382
12 Mar 12	5.30000 +0.19	5.34	5.13	5.21	482,730
09 Mar 12	5.11000 +0.28	5.25	4.93	4.99	652,515
08 Mar 12	4.82600 +0.13	4.95	4.80	4.89	550,937
07 Mar 12	4.70000 +0.00	4.79	4.42	4.65	728,474
06 Mar 12	4.70000 -0.35	5.03	4.58	5.03	875,722
05 Mar 12	5.05400 -0.19	5.21	4.97	5.21	368,960
02 Mar 12	5.24000 +0.10	5.27	5.17	5.18	282,328
01 Mar 12	5.14000 -0.01	5.22	5.11	5.14	297,651
29 Feb 12	5.15000 -0.12	5.30	5.11	5.29	211,689
28 Feb 12	5.26700 +0.09	5.30	5.18	5.22	294,962
27 Feb 12	5.18100 -0.02	5.21	5.00	5.15	349,606
24 Feb 12	5.19900 +0.00	5.31	5.13	5.24	372,811
23 Feb 12	5.20200 -0.05	5.26	4.95	5.22	586,059
22 Feb 12	5.25000 -0.24	5.45	5.18	5.44	382,181
21 Feb 12	5.49000 +0.01	5.69	5.42	5.53	919,724
20 Feb 12	5.48200 +0.15	5.54	5.40	5.41	338,258
17 Feb 12	5.33000 +0.13	5.45	5.25	5.25	288,613
16 Feb 12	5.20000 -0.01	5.22	5.04	5.07	341,036
15 Feb 12	5.21000 +0.14	5.38	5.13	5.14	579,382
14 Feb 12	5.07000 -0.23	5.30	4.85	5.28	765,531
13 Feb 12	5.30000 +0.03	5.42	5.27	5.30	316,690
10 Feb 12	5.26800 -0.32	5.57	5.16	5.51	888,581
09 Feb 12	5.59000 +0.30	5.60	5.29	5.32	822,362
08 Feb 12	5.29500 +0.03	5.39	5.22	5.26	363,646
07 Feb 12	5.27000 -0.03	5.36	5.16	5.36	391,212
06 Feb 12	5.30000 +0.12	5.38	5.08	5.21	588,191
03 Feb 12	5.18000 +0.19	5.27	4.88	4.98	867,986
02 Feb 12	4.99000 +0.22	5.00	4.75	4.84	523,379
01 Feb 12	4.77000 +0.16	4.87	4.64	4.68	616,535
31 Jan 12	4.61000 +0.09	4.72	4.55	4.64	441,150
30 Jan 12	4.52000 -0.27	4.75	4.41	4.75	632,341
27 Jan 12	4.79000 +0.03	4.89	4.72	4.75	523,224
26 Jan 12	4.76000 +0.24	4.84	4.53	4.58	675,674
25 Jan 12	4.52000 +0.00	4.65	4.44	4.54	497,772
24 Jan 12	4.52000 -0.14	4.63	4.40	4.63	608,421
23 Jan 12	4.65700 +0.18	4.69	4.44	4.50	503,592
20 Jan 12	4.48000 -0.07	4.55	4.25	4.55	777,087
19 Jan 12	4.54500 +0.16	4.55	4.38	4.45	836,172
18 Jan 12	4.38000 +0.19	4.38	4.11	4.22	710,873
17 Jan 12	4.19000 +0.15	4.29	4.06	4.14	600,271
16 Jan 12	4.04000 +0.09	4.10	3.87	3.89	328,509
13 Jan 12	3.95000 -0.10	4.14	3.81	4.14	755,401
12 Jan 12	4.04500 +0.13	4.14	3.94	3.96	768,773
11 Jan 12	3.92000 +0.03	3.94	3.85	3.90	294,476
10 Jan 12	3.89000 +0.18	3.90	3.77	3.81	349,525
09 Jan 12	3.71100 -0.10	3.85	3.67	3.81	171,977
06 Jan 12	3.81100 -0.05	3.94	3.77	3.85	264,215
05 Jan 12	3.86400 -0.01	3.87	3.73	3.80	222,030
04 Jan 12	3.87500 -0.12	3.93	3.80	3.93	297,927
03 Jan 12	3.99200 +0.16	4.00	3.75	3.85	439,653
02 Jan 12	3.82900 +0.27	3.84	3.59	3.59	253,313
30 Dec 11	3.55500 +0.00	3.59	3.51	3.54	65,513
29 Dec 11	3.55800 -0.12	3.75	3.47	3.69	293,738
28 Dec 11	3.67600 +0.13	3.81	3.53	3.55	451,169
27 Dec 11	3.55000 +0.07	3.55	3.46	3.46	69,475
23 Dec 11	3.48000 +0.08	3.48	3.38	3.45	168,858
22 Dec 11	3.40000 +0.01	3.50	3.36	3.41	267,173
21 Dec 11	3.39200 +0.04	3.56	3.37	3.41	552,880
20 Dec 11	3.35000 +0.17	3.35	3.15	3.18	535,765
19 Dec 11	3.17800 -0.18	3.33	3.16	3.32	259,195
16 Dec 11	3.36200 +0.02	3.39	3.31	3.38	136,484
15 Dec 11	3.33800 -0.01	3.43	3.30	3.38	220,924
14 Dec 11	3.34800 -0.15	3.49	3.32	3.48	227,302
13 Dec 11	3.50000 -0.01	3.59	3.44	3.57	294,206
12 Dec 11	3.51000 -0.16	3.67	3.44	3.67	544,573
09 Dec 11	3.67000 +0.02	3.78	3.55	3.64	307,600
08 Dec 11	3.65000 -0.19	3.93	3.56	3.92	323,344
07 Dec 11	3.84000 +0.04	4.07	3.77	3.88	319,176
06 Dec 11	3.80000 -0.09	3.86	3.67	3.79	263,406
05 Dec 11	3.89000 +0.14	3.89	3.75	3.82	259,457
02 Dec 11	3.75000 -0.03	3.99	3.72	3.88	330,853
01 Dec 11	3.78200 -0.12	3.93	3.75	3.89	362,418
30 Nov 11	3.90000 +0.32	3.95	3.45	3.56	800,034
29 Nov 11	3.58100 -0.06	3.71	3.55	3.68	412,679
28 Nov 11	3.64000 +0.14	3.68	3.55	3.62	346,613
25 Nov 11	3.50000 +0.04	3.55	3.34	3.50	244,581
24 Nov 11	3.46000 +0.16	3.57	3.33	3.33	417,575
23 Nov 11	3.30300 -0.14	3.50	3.26	3.40	404,099
22 Nov 11	3.44000 -0.21	3.77	3.42	3.73	440,579
21 Nov 11	3.65000 -0.22	3.85	3.55	3.85	587,381
18 Nov 11	3.86800 -0.03	4.04	3.80	3.90	307,935
17 Nov 11	3.90000 -0.25	4.20	3.85	4.12	607,625
16 Nov 11	4.15000 +0.03	4.22	4.05	4.12	417,772
15 Nov 11	4.12000 -0.26	4.37	4.06	4.31	505,159
14 Nov 11	4.38000 +0.00	4.53	4.33	4.45	178,806
11 Nov 11	4.38000 +0.37	4.41	4.07	4.11	505,163
10 Nov 11	4.01100 -0.21	4.27	4.00	4.09	381,489
09 Nov 11	4.22000 -0.20	4.50	4.13	4.50	408,768
08 Nov 11	4.42000 -0.07	4.55	4.42	4.50	211,524
07 Nov 11	4.48500 +0.02	4.61	4.40	4.49	304,897
04 Nov 11	4.47000 -0.16	4.80	4.40	4.73	420,486
03 Nov 11	4.63000 +0.14	4.68	4.39	4.41	564,505
02 Nov 11	4.49000 +0.24	4.56	4.30	4.35	490,727
01 Nov 11	4.25000 -0.24	4.35	4.10	4.27	778,939
31 Oct 11	4.48700 -0.41	4.80	4.47	4.80	672,208
28 Oct 11	4.90000 -0.05	5.08	4.76	4.96	506,958
27 Oct 11	4.95000 +0.34	4.96	4.73	4.90	771,152
26 Oct 11	4.61000 +0.16	4.79	4.40	4.44	688,803
25 Oct 11	4.45000 -0.01	4.70	4.32	4.53	879,444
24 Oct 11	4.46000 +0.29	4.49	4.20	4.27	584,652
21 Oct 11	4.16700 +0.21	4.22	3.98	4.05	644,043
20 Oct 11	3.96000 +0.06	4.26	3.88	3.95	1,331,163
19 Oct 11	3.90000 +0.48	3.92	3.45	3.50	883,825
18 Oct 11	3.42000 -0.13	3.54	3.41	3.50	366,488
17 Oct 11	3.55000 -0.10	3.79	3.51	3.72	575,185
14 Oct 11	3.65100 +0.02	3.75	3.62	3.70	581,594
13 Oct 11	3.63000 -0.13	3.86	3.58	3.80	338,662
12 Oct 11	3.76000 +0.11	3.88	3.56	3.67	726,446
11 Oct 11	3.64800 -0.08	3.76	3.54	3.75	429,438
10 Oct 11	3.73100 +0.10	3.79	3.54	3.62	257,138
07 Oct 11	3.63600 +0.00	3.70	3.47	3.60	408,080
06 Oct 11	3.64000 +0.16	3.70	3.53	3.55	349,841
05 Oct 11	3.47700 +0.23	3.50	3.29	3.35	219,572
04 Oct 11	3.24400 -0.24	3.45	3.17	3.45	320,996
03 Oct 11	3.48000 -0.23	3.62	3.44	3.61	231,670
30 Sep 11	3.71400 -0.17	3.90	3.68	3.84	251,690
29 Sep 11	3.88000 -0.03	4.08	3.81	3.90	609,414
28 Sep 11	3.90900 +0.14	3.99	3.72	3.80	290,727
27 Sep 11	3.77000 +0.24	3.83	3.62	3.63	249,580
26 Sep 11	3.52500 +0.03	3.62	3.40	3.45	261,450
23 Sep 11	3.50000 -0.03	3.63	3.35	3.63	386,733
22 Sep 11	3.53000 -0.38	3.79	3.49	3.79	330,341
21 Sep 11	3.91000 +0.07	3.95	3.80	3.89	203,213
20 Sep 11	3.84000 +0.04	3.90	3.70	3.70	251,057
19 Sep 11	3.79900 -0.08	3.85	3.62	3.73	352,604
16 Sep 11	3.87400 -0.08	4.01	3.66	3.99	303,266
15 Sep 11	3.95000 -0.02	4.05	3.90	4.05	438,403
14 Sep 11	3.97000 +0.34	3.97	3.53	3.55	429,111
13 Sep 11	3.63000 +0.11	3.72	3.48	3.68	340,769
12 Sep 11	3.52000 -0.10	3.59	3.39	3.52	427,366
09 Sep 11	3.62000 -0.23	3.85	3.61	3.85	456,006
08 Sep 11	3.85000 +0.16	4.00	3.71	3.78	545,957
07 Sep 11	3.69000 +0.17	3.75	3.55	3.69	478,166
06 Sep 11	3.51600 -0.18	3.80	3.36	3.73	866,933
05 Sep 11	3.70000 -0.57	4.19	3.69	4.19	726,447
02 Sep 11	4.27000 -0.16	4.38	4.22	4.38	508,836
01 Sep 11	4.43000 -0.05	4.50	4.36	4.50	362,129
31 Aug 11	4.48000 +0.09	4.59	4.41	4.43	798,375
30 Aug 11	4.39000 -0.12	4.59	4.31	4.57	633,626
29 Aug 11	4.50900 +0.02	4.65	4.49	4.58	515,162
26 Aug 11	4.48400 -0.14	4.64	4.47	4.62	497,698
25 Aug 11	4.62000 -0.10	4.97	4.55	4.90	399,193
24 Aug 11	4.71500 +0.45	4.84	4.32	4.41	737,914
23 Aug 11	4.26200 -0.27	4.77	4.25	4.61	489,999
22 Aug 11	4.53500 -0.14	4.65	4.42	4.57	374,402
19 Aug 11	4.67000 -0.38	4.98	4.55	4.98	610,275
18 Aug 11	5.05000 -1.13	6.19	4.67	6.13	1,871,086
17 Aug 11	6.18400 +0.32	6.19	5.68	5.93	256,708
16 Aug 11	5.86500 -0.13	6.05	5.73	6.05	202,282
15 Aug 11	5.99000 +0.26	6.10	5.84	6.05	323,611
12 Aug 11	5.72800 +0.24	5.82	5.35	5.50	516,142
11 Aug 11	5.48600 +0.44	5.50	4.99	5.40	307,128
10 Aug 11	5.05000 -0.15	5.99	4.82	5.63	428,746
09 Aug 11	5.20000 +0.06	5.50	4.62	5.16	402,642
08 Aug 11	5.14200 -0.68	5.90	5.10	5.75	284,274
05 Aug 11	5.82000 -0.48	6.29	5.50	5.70	483,500
04 Aug 11	6.30000 -0.30	6.88	6.02	6.68	430,433
03 Aug 11	6.60000 -0.40	6.86	6.37	6.75	303,762
02 Aug 11	7.00000 -0.68	7.70	6.87	7.70	407,915
01 Aug 11	7.67700 -0.17	8.10	7.55	8.04	139,597
29 Jul 11	7.85000 -0.28	8.10	7.51	8.10	221,428
28 Jul 11	8.12800 -0.07	8.29	7.76	8.27	181,704
27 Jul 11	8.20100 -0.25	8.53	8.19	8.53	99,871
26 Jul 11	8.45000 -0.20	8.74	8.45	8.65	57,748
25 Jul 11	8.65000 -0.19	8.79	8.65	8.79	51,848
22 Jul 11	8.84000 -0.05	8.95	8.75	8.82	65,815
21 Jul 11	8.89000 +0.12	8.89	8.63	8.69	141,555
20 Jul 11	8.77000 +0.32	8.86	8.38	8.38	122,547
19 Jul 11	8.45000 +0.05	8.45	8.25	8.31	76,827
18 Jul 11	8.39900 -0.10	8.52	8.35	8.48	61,201
15 Jul 11	8.50000 -0.10	8.60	8.27	8.58	88,313
14 Jul 11	8.60000 +0.00	8.70	8.60	8.60	41,403
13 Jul 11	8.60000 +0.11	8.68	8.40	8.46	53,232
12 Jul 11	8.49000 -0.11	8.53	8.10	8.44	107,191
11 Jul 11	8.60000 -0.17	8.70	8.49	8.69	94,572
08 Jul 11	8.77200 -0.12	8.90	8.66	8.89	48,981
07 Jul 11	8.89000 +0.09	8.92	8.75	8.80	100,635
06 Jul 11	8.80000 +0.10	9.00	8.64	8.69	129,697
05 Jul 11	8.70000 +0.18	8.95	8.52	8.57	105,787
04 Jul 11	8.52000 +0.02	8.57	8.46	8.56	50,376
01 Jul 11	8.50000 -0.09	8.60	8.50	8.60	49,912
30 Jun 11	8.59000 +0.44	8.70	8.19	8.22	100,134
29 Jun 11	8.15000 +0.15	8.28	8.00	8.04	55,284
28 Jun 11	8.00000 +0.03	8.06	7.95	7.95	29,340
27 Jun 11	7.96900 -0.06	8.04	7.97	8.00	68,429
24 Jun 11	8.03200 -0.13	8.21	7.79	8.21	166,219
23 Jun 11	8.16600 -0.09	8.25	8.08	8.23	38,009
22 Jun 11	8.26000 -0.15	8.47	8.26	8.45	32,424
21 Jun 11	8.40600 +0.25	8.50	8.17	8.17	55,776
20 Jun 11	8.16000 -0.18	8.30	8.13	8.26	44,682
17 Jun 11	8.33700 +0.17	8.34	8.08	8.20	113,182
16 Jun 11	8.17000 -0.23	8.43	7.92	8.43	239,146
15 Jun 11	8.40500 -0.20	8.68	8.40	8.65	74,588
14 Jun 11	8.61000 +0.10	8.63	8.50	8.51	41,154
13 Jun 11	8.50500 -0.10	8.63	8.50	8.63	29,468
10 Jun 11	8.60000 -0.15	8.76	8.53	8.76	55,095
09 Jun 11	8.75000 +0.27	8.75	8.45	8.47	148,358
08 Jun 11	8.48000 -0.17	8.64	8.45	8.64	92,778
07 Jun 11	8.65000 -0.14	8.87	8.60	8.82	85,788
06 Jun 11	8.79000 -0.21	9.07	8.75	9.07	49,120
03 Jun 11	9.00000 -0.10	9.10	8.85	9.08	41,897
02 Jun 11	9.09900 +0.01	9.12	8.72	8.89	115,753
01 Jun 11	9.08500 -0.38	9.50	9.09	9.45	206,174
31 May 11	9.46500 +0.38	9.47	9.19	9.20	545,848
30 May 11	9.08500 +0.23	9.20	8.98	8.98	149,106
27 May 11	8.85000 +0.15	9.05	8.71	8.71	427,800
26 May 11	8.70000 +0.05	8.88	8.60	8.70	135,000
25 May 11	8.65000 +0.09	8.65	8.50	8.59	48,608
24 May 11	8.56300 -0.07	8.70	8.45	8.45	88,144
23 May 11	8.63000 -0.17	8.74	8.39	8.74	123,768
20 May 11	8.80000 +0.16	8.82	8.59	8.70	146,263
19 May 11	8.64100 +0.04	8.76	8.48	8.73	175,629
18 May 11	8.60300 +0.10	8.86	8.58	8.60	204,361
17 May 11	8.50000 +0.40	8.69	8.10	8.15	371,651
16 May 11	8.10000 +0.09	8.17	8.01	8.10	100,421
13 May 11	8.01000 -0.05	8.19	8.01	8.13	25,373
12 May 11	8.06000 -0.09	8.23	8.00	8.18	74,638
11 May 11	8.15000 +0.20	8.15	7.95	7.95	92,354
10 May 11	7.95000 +0.09	7.95	7.87	7.95	64,634
09 May 11	7.86000 -0.05	7.96	7.86	7.95	54,078
06 May 11	7.91300 +0.06	7.95	7.75	7.92	51,481
05 May 11	7.85000 -0.15	8.07	7.82	8.07	64,574
04 May 11	8.00100 +0.00	8.07	7.94	7.98	58,853
03 May 11	8.00000 -0.18	8.12	7.88	8.10	67,827
02 May 11	8.17500 +0.01	8.40	8.05	8.35	37,071
29 Apr 11	8.17000 +0.06	8.17	8.00	8.10	66,182
28 Apr 11	8.11400 +0.01	8.19	8.05	8.12	107,898
27 Apr 11	8.10000 -0.02	8.16	8.05	8.15	87,631
26 Apr 11	8.12000 -0.01	8.20	8.10	8.13	34,931
21 Apr 11	8.13000 -0.07	8.26	8.02	8.17	65,859
20 Apr 11	8.20000 -0.10	8.47	8.11	8.30	130,497
19 Apr 11	8.30000 +0.31	8.35	7.92	8.06	99,059
18 Apr 11	7.98700 -0.10	8.15	7.90	8.15	76,063
15 Apr 11	8.08800 -0.31	8.46	8.01	8.40	107,637
14 Apr 11	8.40000 -0.01	8.70	8.40	8.41	121,772
13 Apr 11	8.41000 -0.04	8.56	8.40	8.50	103,794
12 Apr 11	8.45000 -0.31	8.70	8.40	8.70	290,169
11 Apr 11	8.76000 +0.19	8.80	8.57	8.60	286,776
08 Apr 11	8.57000 +0.14	8.64	8.38	8.43	162,604
07 Apr 11	8.43000 +0.13	8.48	8.25	8.35	119,579
06 Apr 11	8.30000 +0.02	8.34	8.15	8.34	43,736
05 Apr 11	8.28500 -0.11	8.54	8.02	8.40	184,644
04 Apr 11	8.40000 +0.38	8.45	7.95	8.01	218,378
01 Apr 11	8.02000 +0.32	8.07	7.63	7.70	195,175
31 Mar 11	7.70000 +0.01	7.78	7.60	7.63	178,439
30 Mar 11	7.69000 -0.17	7.78	7.36	7.39	760,750
29 Mar 11	7.86000 +0.16	7.90	7.70	7.70	163,178
28 Mar 11	7.70000 -0.31	8.12	7.70	8.05	305,096
25 Mar 11	8.01000 -0.28	8.48	8.00	8.25	499,335
24 Mar 11	8.29000 +1.00	8.29	7.04	7.34	1,555,389
23 Mar 11	7.29000 -0.61	7.89	7.26	7.89	322,724
22 Mar 11	7.90000 -0.33	8.35	7.90	8.31	81,058
21 Mar 11	8.23000 +0.03	8.60	8.23	8.50	75,839
18 Mar 11	8.20000 +0.50	8.50	8.05	8.05	210,252
17 Mar 11	7.70300 +0.08	7.94	7.56	7.56	52,840
16 Mar 11	7.62600 +0.43	7.86	7.27	7.27	112,751
15 Mar 11	7.20000 -0.55	7.61	6.61	7.60	251,098
14 Mar 11	7.75000 +0.00	7.88	7.32	7.60	85,148
11 Mar 11	7.75000 -0.25	8.00	7.65	7.99	58,748
10 Mar 11	8.00000 +0.00	8.02	7.79	8.00	178,549
09 Mar 11	8.00000 -0.10	8.21	8.00	8.17	88,925
08 Mar 11	8.10000 -0.35	8.57	7.95	8.57	143,696
07 Mar 11	8.45000 +0.00	8.55	8.38	8.40	35,624
04 Mar 11	8.45000 -0.05	8.53	8.45	8.50	20,462
03 Mar 11	8.50000 -0.21	8.80	8.37	8.80	70,518
02 Mar 11	8.71300 -0.34	9.00	8.62	9.00	67,730
01 Mar 11	9.05000 -0.05	9.24	9.00	9.18	58,125
28 Feb 11	9.10000 +0.18	9.24	8.92	8.99	65,921
25 Feb 11	8.92000 +0.07	8.92	8.57	8.85	86,079
24 Feb 11	8.85000 +0.25	9.10	8.60	8.60	58,287
23 Feb 11	8.60400 -0.47	9.00	8.60	8.93	40,304
22 Feb 11	9.07000 -0.01	9.10	8.60	8.96	80,367
21 Feb 11	9.07600 -0.11	9.20	9.01	9.08	49,294
18 Feb 11	9.19000 -0.01	9.30	9.10	9.30	83,615
17 Feb 11	9.20000 +0.30	9.24	9.00	9.02	110,244
16 Feb 11	8.90000 -0.31	9.39	8.72	9.35	213,338
15 Feb 11	9.21000 +0.43	9.50	8.50	8.74	289,250
14 Feb 11	8.78500 +1.16	8.80	7.85	7.85	215,965
11 Feb 11	7.62800 +0.17	7.63	7.42	7.42	84,506
10 Feb 11	7.45500 +0.27	7.50	7.20	7.20	93,739
09 Feb 11	7.18800 +0.39	7.19	6.90	6.91	96,623
08 Feb 11	6.80000 +0.05	6.92	6.75	6.76	95,749
07 Feb 11	6.75000 -0.08	6.94	6.75	6.84	15,463
04 Feb 11	6.83000 -0.07	6.95	6.82	6.95	48,563
03 Feb 11	6.90000 +0.08	6.92	6.80	6.90	35,826
02 Feb 11	6.82100 +0.00	6.93	6.80	6.85	46,956
01 Feb 11	6.82100 -0.05	6.97	6.76	6.89	54,556
31 Jan 11	6.87000 +0.14	6.94	6.72	6.78	66,480
28 Jan 11	6.73000 -0.02	6.85	6.70	6.70	24,981
27 Jan 11	6.75000 -0.07	6.87	6.69	6.75	44,105
26 Jan 11	6.82000 -0.20	7.00	6.80	7.00	23,950
25 Jan 11	7.02000 -0.03	7.02	6.95	7.00	23,622
24 Jan 11	7.05000 +0.00	7.10	6.99	7.10	44,072
21 Jan 11	7.05000 -0.03	7.08	6.90	7.08	36,936
20 Jan 11	7.08000 -0.14	7.20	7.00	7.20	43,068
19 Jan 11	7.22000 +0.02	7.32	7.16	7.20	65,276
18 Jan 11	7.20000 +0.02	7.35	7.20	7.20	95,423
17 Jan 11	7.18400 +0.18	7.19	6.98	7.00	40,057
14 Jan 11	7.00000 -0.12	7.15	6.93	7.05	20,311
13 Jan 11	7.12000 +0.04	7.12	6.95	7.08	23,043
12 Jan 11	7.08000 -0.10	7.20	7.02	7.18	17,438
11 Jan 11	7.17500 +0.20	7.18	6.90	7.02	15,066
10 Jan 11	6.97300 -0.20	7.20	6.88	7.20	27,839
07 Jan 11	7.17000 -0.15	7.30	6.72	7.30	88,813
06 Jan 11	7.31800 +0.17	7.64	7.21	7.25	136,305
05 Jan 11	7.15000 +0.25	7.24	6.92	6.92	205,190
04 Jan 11	6.89900 +0.54	6.99	6.38	6.40	258,157
03 Jan 11	6.36000 +0.22	6.39	6.16	6.16	84,985
30 Dec 10	6.14000 +0.09	6.14	6.00	6.00	9,852
29 Dec 10	6.04900 +0.00	6.10	6.00	6.06	16,533
28 Dec 10	6.05000 -0.02	6.11	6.05	6.06	6,216
27 Dec 10	6.07000 +0.01	6.15	6.05	6.15	13,178
23 Dec 10	6.06500 +0.01	6.10	5.94	6.05	14,568
22 Dec 10	6.05000 +0.02	6.10	6.03	6.03	14,968
21 Dec 10	6.03300 +0.03	6.09	6.00	6.00	24,990
20 Dec 10	6.00000 -0.10	6.15	5.96	6.10	24,039
17 Dec 10	6.10000 +0.04	6.10	6.00	6.00	19,092
16 Dec 10	6.06000 +0.11	6.11	5.95	6.00	19,732
15 Dec 10	5.95000 -0.05	6.11	5.85	6.11	55,871
14 Dec 10	6.00000 +0.00	6.10	6.00	6.00	31,206
13 Dec 10	6.00000 -0.03	6.13	6.00	6.13	78,170
10 Dec 10	6.03000 -0.07	6.18	6.00	6.18	19,712
09 Dec 10	6.10000 -0.05	6.20	6.00	6.15	96,896
08 Dec 10	6.15000 +0.19	6.20	5.85	5.85	105,877
07 Dec 10	5.95700 +0.25	6.08	5.68	5.76	141,740
06 Dec 10	5.71000 -0.07	5.78	5.65	5.70	16,255
03 Dec 10	5.78000 +0.10	5.78	5.32	5.70	27,466
02 Dec 10	5.68000 +0.08	5.68	5.60	5.60	10,907
01 Dec 10	5.60000 +0.10	5.78	5.48	5.65	49,637
30 Nov 10	5.50000 +0.00	5.65	5.41	5.50	15,234
29 Nov 10	5.50000 +0.31	5.65	5.20	5.20	34,019
26 Nov 10	5.18700 -0.11	5.50	5.10	5.39	18,706
25 Nov 10	5.30000 -0.06	5.46	5.26	5.35	19,389
24 Nov 10	5.36000 -0.06	5.44	5.26	5.41	36,842
23 Nov 10	5.42000 -0.08	5.56	5.41	5.52	18,615
22 Nov 10	5.50000 -0.19	5.69	5.45	5.69	8,179
19 Nov 10	5.68900 -0.19	5.81	5.57	5.81	16,584
18 Nov 10	5.88000 +0.36	5.88	5.57	5.57	30,125
17 Nov 10	5.51800 -0.04	5.64	5.50	5.64	13,842
16 Nov 10	5.55500 -0.18	5.90	5.55	5.73	26,216
15 Nov 10	5.73100 +0.08	5.84	5.72	5.84	7,955
12 Nov 10	5.65000 -0.10	5.75	5.61	5.75	10,357
11 Nov 10	5.75000 +0.00	5.80	5.75	5.80	2,662
10 Nov 10	5.75000 -0.20	5.91	5.75	5.80	6,934
09 Nov 10	5.95000 +0.05	5.97	5.86	5.86	36,914
08 Nov 10	5.90000 +0.10	5.95	5.77	5.80	29,929
05 Nov 10	5.80000 +0.01	5.84	5.62	5.62	22,476
04 Nov 10	5.79000 +0.15	5.80	5.62	5.64	26,541
03 Nov 10	5.64000 +0.05	5.65	5.42	5.63	29,377
02 Nov 10	5.59000 +0.00	5.61	5.40	5.61	58,222
01 Nov 10	5.59000 +0.02	5.66	5.51	5.65	17,605
29 Oct 10	5.57000 -0.19	5.83	5.51	5.83	35,132
28 Oct 10	5.76000 -0.10	5.90	5.76	5.90	10,890
27 Oct 10	5.86200 +0.00	5.95	5.81	5.81	5,228
26 Oct 10	5.86000 -0.14	6.05	5.86	6.00	10,548
25 Oct 10	6.00000 +0.15	6.10	5.75	5.80	58,887
22 Oct 10	5.85000 -0.04	5.92	5.75	5.82	12,383
21 Oct 10	5.89400 +0.07	5.90	5.70	5.70	20,555
20 Oct 10	5.82000 +0.06	5.89	5.72	5.89	6,603
19 Oct 10	5.76000 +0.06	5.90	5.76	5.80	15,714
18 Oct 10	5.70100 -0.09	5.90	5.24	5.90	54,856
15 Oct 10	5.79200 -0.17	5.99	5.77	5.84	13,654
14 Oct 10	5.96300 -0.07	6.10	5.82	5.82	28,366
13 Oct 10	6.03000 +0.18	6.09	5.75	5.90	65,844
12 Oct 10	5.85000 -0.05	5.94	5.82	5.90	8,698
11 Oct 10	5.90000 +0.15	5.95	5.77	5.77	39,864
08 Oct 10	5.75100 +0.05	5.90	5.74	5.74	18,028
07 Oct 10	5.70000 -0.01	5.75	5.70	5.75	6,699
06 Oct 10	5.71000 -0.02	5.75	5.70	5.71	16,097
05 Oct 10	5.73100 -0.05	5.84	5.71	5.84	13,783
04 Oct 10	5.77900 +0.05	5.85	5.70	5.85	16,639
01 Oct 10	5.72800 -0.11	5.94	5.70	5.94	56,160
30 Sep 10	5.83900 +0.13	5.99	5.60	5.75	34,632
29 Sep 10	5.71000 -0.01	5.80	5.70	5.70	5,878
28 Sep 10	5.72200 +0.07	5.75	5.63	5.69	10,340
27 Sep 10	5.65000 -0.20	5.91	5.62	5.81	23,258
24 Sep 10	5.85000 +0.13	5.88	5.70	5.75	15,220
23 Sep 10	5.72200 +0.12	5.89	5.60	5.67	48,706
22 Sep 10	5.60000 -0.41	6.09	5.60	6.00	53,805
21 Sep 10	6.01000 +0.22	6.15	5.75	5.75	87,391
20 Sep 10	5.79000 +0.32	5.82	5.40	5.40	142,180
17 Sep 10	5.47000 +0.29	5.50	5.09	5.10	72,647
16 Sep 10	5.18000 -0.24	5.40	5.03	5.38	147,710
15 Sep 10	5.41500 -0.09	5.47	5.40	5.40	30,052
14 Sep 10	5.50000 -0.17	5.70	5.40	5.70	148,566
13 Sep 10	5.67000 -0.01	5.70	5.60	5.70	16,734
10 Sep 10	5.68000 +0.06	5.71	5.60	5.60	199,147
09 Sep 10	5.61700 +0.08	5.70	5.50	5.50	46,304
08 Sep 10	5.53800 +0.00	5.57	5.46	5.54	71,045
07 Sep 10	5.53700 -0.16	5.74	5.50	5.73	56,895
06 Sep 10	5.69700 +0.06	5.70	5.56	5.65	35,281
03 Sep 10	5.64000 -0.06	5.76	5.64	5.70	61,361
02 Sep 10	5.70000 +0.03	5.70	5.67	5.70	31,882
01 Sep 10	5.67100 +0.00	5.70	5.64	5.70	53,706
31 Aug 10	5.67100 -0.06	5.80	5.66	5.74	55,103
30 Aug 10	5.73000 +0.09	5.85	5.64	5.71	459,058
27 Aug 10	5.63700 +0.02	5.70	5.39	5.70	35,824
26 Aug 10	5.62000 -0.04	5.80	5.55	5.80	59,787
25 Aug 10	5.66000 -0.09	5.75	5.32	5.71	69,034
24 Aug 10	5.75100 -0.08	5.87	5.61	5.67	19,625
23 Aug 10	5.83000 +0.17	5.90	5.75	5.75	7,936
20 Aug 10	5.65500 -0.17	5.88	5.66	5.88	5,639
19 Aug 10	5.82100 -0.22	6.18	5.82	6.00	19,498
18 Aug 10	6.04000 +0.13	6.15	5.96	6.00	16,447
17 Aug 10	5.91000 +0.15	6.00	5.71	5.71	16,441
16 Aug 10	5.76200 -0.09	5.95	5.70	5.95	6,410
13 Aug 10	5.85600 -0.04	6.00	5.70	5.72	8,154
12 Aug 10	5.90000 -0.10	6.30	5.70	5.90	32,203
11 Aug 10	6.00000 -0.05	6.02	5.82	6.02	64,560
10 Aug 10	6.05400 -0.04	6.16	6.00	6.14	13,774
09 Aug 10	6.09000 -0.11	6.40	5.83	6.10	91,725
06 Aug 10	6.20000 -0.07	6.41	6.10	6.28	40,495
05 Aug 10	6.27000 -0.01	6.38	6.16	6.27	27,005
04 Aug 10	6.28000 +0.26	6.39	6.02	6.10	50,586
03 Aug 10	6.02000 +0.05	6.20	5.97	5.97	11,164
02 Aug 10	5.97500 -0.08	6.40	5.97	6.10	108,359
30 Jul 10	6.05000 -0.01	6.15	5.97	6.03	17,081
29 Jul 10	6.06000 +0.09	6.20	5.95	6.00	41,975
28 Jul 10	5.97000 -0.15	6.21	5.82	6.05	39,676
27 Jul 10	6.11900 +0.03	6.49	6.01	6.15	164,993
26 Jul 10	6.09000 +0.43	6.10	5.65	5.71	133,453
23 Jul 10	5.66000 +0.18	5.66	5.45	5.45	31,695
22 Jul 10	5.48000 +0.16	5.50	5.30	5.35	24,835
21 Jul 10	5.32000 -0.03	5.49	5.32	5.49	3,486
20 Jul 10	5.35000 +0.15	5.35	5.20	5.24	13,943
19 Jul 10	5.20000 -0.05	5.27	5.12	5.15	20,822
16 Jul 10	5.25000 +0.00	5.29	5.20	5.25	18,548
15 Jul 10	5.25000 +0.00	5.40	5.25	5.34	7,932
14 Jul 10	5.25000 -0.10	5.40	5.25	5.40	7,847
13 Jul 10	5.35000 +0.18	5.55	5.21	5.22	34,121
12 Jul 10	5.17100 +0.07	5.25	5.10	5.10	6,846
09 Jul 10	5.10000 -0.07	5.25	5.10	5.25	20,734
08 Jul 10	5.17000 -0.07	5.39	5.17	5.25	16,829
07 Jul 10	5.24000 +0.19	5.24	5.12	5.15	16,070
06 Jul 10	5.05000 +0.15	5.15	4.98	4.98	17,574
05 Jul 10	4.90000 +0.00	5.11	4.85	4.92	32,783
02 Jul 10	4.90000 -0.05	5.10	4.84	4.95	24,540
01 Jul 10	4.95000 -0.30	5.40	4.82	5.40	58,404
30 Jun 10	5.24600 +0.07	5.43	5.16	5.16	28,938
29 Jun 10	5.18000 -0.12	5.41	5.18	5.30	18,830
28 Jun 10	5.30000 +0.00	5.53	5.20	5.30	22,294
25 Jun 10	5.30000 -0.19	5.40	5.20	5.40	25,809
24 Jun 10	5.48700 -0.04	5.64	5.18	5.62	33,469
23 Jun 10	5.53000 +0.03	5.65	5.47	5.65	22,023
22 Jun 10	5.50000 -0.20	5.68	5.50	5.65	23,898
21 Jun 10	5.70000 +0.40	5.74	5.34	5.34	87,490
18 Jun 10	5.30000 +0.09	5.40	5.12	5.12	43,577
17 Jun 10	5.21000 -0.09	5.30	5.12	5.21	30,804
16 Jun 10	5.30000 -0.01	5.40	5.14	5.36	28,918
15 Jun 10	5.31100 +0.33	5.38	4.90	4.96	55,331
14 Jun 10	4.98000 -0.02	5.06	4.80	5.02	38,443
11 Jun 10	5.00000 +0.05	5.11	4.86	4.86	47,032
10 Jun 10	4.95000 +0.10	4.99	4.70	4.81	24,422
09 Jun 10	4.84900 -0.15	4.96	4.70	4.96	51,913
08 Jun 10	5.00000 +0.00	5.03	4.84	4.90	28,868
07 Jun 10	5.00000 -0.10	5.08	4.85	4.99	27,942
04 Jun 10	5.10000 -0.08	5.28	5.01	5.28	31,662
03 Jun 10	5.18000 +0.18	5.29	5.11	5.18	36,890
02 Jun 10	5.00000 -0.04	5.04	4.89	5.04	18,818
01 Jun 10	5.04000 -0.06	5.30	4.90	5.14	107,558
31 May 10	5.10400 +0.01	5.38	5.07	5.15	135,182
28 May 10	5.09000 +0.19	5.15	4.92	5.10	57,732
27 May 10	4.90000 -0.05	5.15	4.85	5.12	92,715
26 May 10	4.95000 +0.25	5.20	4.75	4.75	66,138
25 May 10	4.70000 -0.27	4.84	4.62	4.80	57,067
24 May 10	4.96900 +0.13	5.05	4.90	5.05	14,207
21 May 10	4.84000 +0.15	4.92	4.40	4.60	80,852
20 May 10	4.69000 -0.31	5.12	4.69	5.05	44,473
19 May 10	5.00000 -0.10	5.25	4.93	5.25	68,466
18 May 10	5.10000 +0.13	5.24	4.85	4.90	29,863
17 May 10	4.97500 -0.22	5.10	4.72	5.10	165,749
14 May 10	5.20000 -0.18	5.50	5.18	5.28	79,547
13 May 10	5.38100 +0.05	5.58	5.35	5.58	9,680
12 May 10	5.33500 +0.11	5.60	5.30	5.35	60,364
11 May 10	5.23000 -0.48	5.50	4.90	5.20	358,497
10 May 10	5.71000 -0.07	6.26	5.66	5.80	358,109
07 May 10	5.78000 +0.25	6.10	5.15	5.20	311,555
06 May 10	5.53000 +0.39	5.65	5.03	5.03	187,567
05 May 10	5.14000 +0.04	5.17	5.00	5.07	192,961
04 May 10	5.10000 -0.11	5.30	5.01	5.20	206,384
03 May 10	5.21200 +0.11	5.34	4.81	5.15	180,865
30 Apr 10	5.10000 -0.09	5.80	5.10	5.30	267,961
29 Apr 10	5.19000 +0.57	5.24	4.38	4.38	193,093
28 Apr 10	4.62000 -0.18	4.78	4.30	4.57	265,041
27 Apr 10	4.80000 +0.25	4.90	4.31	4.43	244,881
26 Apr 10	4.55000 +0.33	4.79	4.31	4.40	224,856
23 Apr 10	4.22200 +0.58	4.30	3.56	3.65	314,863
22 Apr 10	3.64000 -0.13	3.78	3.48	3.70	215,644
21 Apr 10	3.77000 +0.27	3.83	3.41	3.50	249,866
20 Apr 10	3.50000 +0.47	3.50	3.01	3.01	161,317
19 Apr 10	3.03000 -0.15	3.12	2.95	3.10	65,011
16 Apr 10	3.18000 +0.08	3.23	3.00	3.00	106,000
15 Apr 10	3.10000 +0.07	3.25	2.86	3.05	168,969
14 Apr 10	3.03000 +0.58	3.04	2.63	2.66	280,849
13 Apr 10	2.45000 -0.02	2.52	2.45	2.47	9,100
12 Apr 10	2.47000 +0.06	2.50	2.42	2.50	25,135
09 Apr 10	2.41000 -0.09	2.50	2.41	2.47	35,879
08 Apr 10	2.50000 +0.02	2.51	2.45	2.45	16,109
07 Apr 10	2.48000 -0.12	2.64	2.48	2.56	60,194
06 Apr 10	2.60000 +0.24	2.78	2.45	2.45	205,625
01 Apr 10	2.36200 +0.39	2.44	2.20	2.23	145,358
31 Mar 10	1.97400 -0.16	2.18	1.97	2.18	45,036
30 Mar 10	2.13500 -0.04	2.15	2.10	2.15	22,152
29 Mar 10	2.17000 -0.03	2.17	2.10	2.17	10,020
26 Mar 10	2.19900 +0.10	2.20	2.10	2.11	29,595
25 Mar 10	2.10000 -0.10	2.20	2.10	2.20	61,310
24 Mar 10	2.20000 -0.01	2.25	2.19	2.25	31,056
23 Mar 10	2.21000 -0.07	2.28	2.15	2.28	30,075
22 Mar 10	2.27900 +0.05	2.28	2.28	2.28	14,100
19 Mar 10	2.23000 -0.03	2.31	2.23	2.28	15,193
18 Mar 10	2.26100 +0.00	2.36	2.26	2.36	12,184
17 Mar 10	2.26000 +0.03	2.30	2.22	2.22	3,241
16 Mar 10	2.23200 +0.00	2.44	2.23	2.33	103,838
15 Mar 10	2.23000 +0.08	2.25	2.15	2.15	15,213
12 Mar 10	2.15000 +0.01	2.18	2.14	2.15	8,576
11 Mar 10	2.14200 +0.01	2.18	2.14	2.15	21,626
10 Mar 10	2.13100 -0.02	2.15	2.12	2.15	15,827
09 Mar 10	2.15000 +0.01	2.20	2.14	2.20	58,918
08 Mar 10	2.14100 +0.00	2.18	2.14	2.14	31,959
05 Mar 10	2.14100 +0.01	2.15	2.13	2.13	3,152
04 Mar 10	2.13100 +0.01	2.15	2.13	2.13	9,622
03 Mar 10	2.12500 +0.00	2.15	2.13	2.13	41,048
02 Mar 10	2.12700 -0.02	2.15	2.12	2.12	1,023
01 Mar 10	2.15000 +0.02	2.20	2.13	2.15	12,380
26 Feb 10	2.12700 +0.00	2.13	2.13	2.13	4,031
25 Feb 10	2.13000 -0.01	2.13	2.13	2.13	5,807
24 Feb 10	2.14000 -0.03	2.17	2.14	2.16	9,637
23 Feb 10	2.17000 +0.02	2.21	2.12	2.14	6,716
22 Feb 10	2.15000 -0.04	2.22	2.15	2.19	10,550
19 Feb 10	2.19000 +0.00	2.19	2.15	2.15	23,036
18 Feb 10	2.19000 +0.00	2.24	2.19	2.24	3,557
17 Feb 10	2.19000 +0.00	2.23	2.18	2.20	6,960
16 Feb 10	2.19000 +0.00	2.24	2.19	2.24	1,728
15 Feb 10	2.19000 -0.06	2.26	2.18	2.25	17,501
12 Feb 10	2.25000 +0.05	2.27	2.18	2.27	1,536
11 Feb 10	2.20000 -0.05	2.29	2.20	2.25	3,914
10 Feb 10	2.25000 +0.00	2.29	2.22	2.22	15,572
09 Feb 10	2.25000 -0.04	2.32	2.25	2.32	14,356
08 Feb 10	2.29000 +0.09	2.31	2.27	2.27	3,959
05 Feb 10	2.20000 -0.09	2.28	2.11	2.28	32,762
04 Feb 10	2.29000 -0.02	2.35	2.29	2.32	13,112
03 Feb 10	2.31000 +0.02	2.36	2.31	2.36	6,207
02 Feb 10	2.29000 -0.01	2.36	2.28	2.30	6,940
01 Feb 10	2.30100 +0.00	2.34	2.26	2.26	9,258
29 Jan 10	2.30000 +0.02	2.30	2.25	2.25	3,741
28 Jan 10	2.28000 -0.04	2.35	2.28	2.30	15,265
27 Jan 10	2.32000 +0.04	2.34	2.28	2.28	8,641
26 Jan 10	2.28000 -0.02	2.36	2.28	2.36	17,383
25 Jan 10	2.30000 -0.05	2.38	2.26	2.28	43,331
22 Jan 10	2.35000 -0.13	2.43	2.26	2.43	52,652
21 Jan 10	2.48000 +0.09	2.48	2.38	2.39	11,159
20 Jan 10	2.39000 +0.00	2.48	2.39	2.42	2,147
19 Jan 10	2.39200 +0.01	2.52	2.38	2.41	13,585
18 Jan 10	2.38100 -0.04	2.50	2.36	2.45	15,305
15 Jan 10	2.42000 -0.09	2.49	2.33	2.46	35,815
14 Jan 10	2.51000 -0.04	2.60	2.51	2.60	8,754
13 Jan 10	2.55000 -0.05	2.62	2.52	2.58	24,660
12 Jan 10	2.60000 +0.04	2.66	2.60	2.64	28,211
11 Jan 10	2.56000 +0.07	2.65	2.56	2.60	9,586
08 Jan 10	2.49000 +0.01	2.62	2.48	2.48	11,262
07 Jan 10	2.48000 -0.10	2.63	2.48	2.63	18,584
06 Jan 10	2.58000 +0.01	2.64	2.58	2.62	6,718
05 Jan 10	2.57000 -0.13	2.70	2.57	2.70	30,097
04 Jan 10	2.70000 +0.03	2.75	2.57	2.75	25,226
30 Dec 09	2.67000 +0.02	2.78	2.61	2.70	27,936
29 Dec 09	2.65000 -0.05	2.76	2.65	2.70	17,187
28 Dec 09	2.70000 +0.00	2.78	2.57	2.78	31,334

SAF-Holland SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	22.20000 +0.25	22.50	21.70	21.80	50,558
19 Oct 26	21.95000 -0.30	22.25	21.85	22.20	43,697
16 Oct 26	22.25000 +0.35	22.65	21.85	21.85	61,562
15 Oct 26	21.90000 +0.00	22.00	21.55	21.70	134,490
14 Oct 26	21.90000 +0.30	22.25	21.60	21.60	103,514
13 Oct 26	21.60000 +0.55	21.60	21.05	21.05	57,654
12 Oct 26	21.05000 -0.40	21.60	20.90	21.40	57,459
09 Oct 26	21.45000 +0.35	21.70	21.15	21.20	70,935
08 Oct 26	21.10000 -0.60	21.50	20.90	21.30	146,826
07 Oct 26	21.70000 -0.45	22.30	21.70	22.00	79,406
06 Oct 26	22.15000 +0.30	22.30	21.70	22.00	55,481
05 Oct 26	21.85000 +0.35	22.10	21.50	21.50	70,874
02 Oct 26	21.50000 +0.00	21.95	21.40	21.50	59,941
01 Oct 26	21.50000 -0.30	22.00	21.50	21.80	54,797
30 Sep 26	21.80000 -0.25	22.15	21.80	22.00	78,483
29 Sep 26	22.05000 +0.15	22.30	22.00	22.00	28,230
28 Sep 26	21.90000 -0.15	22.15	21.50	21.50	71,731
25 Sep 26	22.05000 +0.05	22.15	21.50	21.50	38,330
24 Sep 26	22.00000 -0.55	22.45	21.90	22.45	44,517
23 Sep 26	22.55000 -0.15	22.80	22.10	22.80	38,007
22 Sep 26	22.70000 +0.35	23.00	22.25	22.45	80,963
21 Sep 26	22.35000 +0.30	22.45	22.00	22.15	61,604
18 Sep 26	22.05000 -0.55	23.00	22.05	23.00	78,619
17 Sep 26	22.60000 -0.15	22.95	22.60	22.80	104,323
16 Sep 26	22.75000 +0.10	22.80	22.20	22.65	44,706
15 Sep 26	22.65000 +0.50	22.75	22.10	22.40	58,491
14 Sep 26	22.15000 -0.20	22.60	22.00	22.60	61,940
11 Sep 26	22.35000 +0.30	22.35	21.90	22.05	81,531
10 Sep 26	22.05000 +0.30	22.20	21.65	21.65	124,312
09 Sep 26	21.75000 -0.30	22.75	21.65	22.75	81,540
08 Sep 26	22.05000 +0.00	22.20	21.70	22.05	130,016
07 Sep 26	22.05000 -0.55	22.65	22.05	22.60	64,537
04 Sep 26	22.60000 +0.35	22.60	22.10	22.25	151,990
03 Sep 26	22.25000 +0.60	22.40	21.55	22.10	227,639
02 Sep 26	21.65000 -0.35	21.75	21.30	21.75	79,370
01 Sep 26	22.00000 -0.25	22.40	21.90	22.40	63,758
31 Aug 26	22.25000 -0.05	22.50	22.15	22.50	79,864
28 Aug 26	22.30000 +0.00	22.80	22.20	22.80	41,935
27 Aug 26	22.30000 -0.45	22.80	22.20	22.80	60,748
26 Aug 26	22.75000 +0.15	22.85	22.60	22.70	64,678
25 Aug 26	22.60000 -0.10	23.00	22.50	23.00	68,114
24 Aug 26	22.70000 -0.10	22.85	22.50	22.70	61,044
21 Aug 26	22.80000 +0.15	22.90	22.65	22.80	69,502
20 Aug 26	22.65000 +0.20	22.70	22.30	22.50	61,721
19 Aug 26	22.45000 +0.55	22.45	21.85	21.95	110,872
18 Aug 26	21.90000 +0.30	22.05	21.40	21.50	103,857
17 Aug 26	21.60000 +0.10	21.65	21.30	21.55	81,429
14 Aug 26	21.50000 +0.10	21.90	21.25	21.90	52,355
13 Aug 26	21.40000 +0.15	21.90	21.20	21.90	56,409
12 Aug 26	21.25000 +0.15	21.90	21.10	21.90	53,845
11 Aug 26	21.10000 -0.40	21.50	20.75	21.10	85,813
10 Aug 26	21.50000 -0.10	21.90	21.10	21.90	52,222
07 Aug 26	21.60000 +0.10	21.80	21.15	21.55	70,650
06 Aug 26	21.50000 +0.50	21.95	20.75	21.30	125,436
05 Aug 26	21.00000 -0.05	21.15	20.80	21.15	81,011
04 Aug 26	21.05000 -0.35	21.60	20.80	21.60	51,954
03 Aug 26	21.40000 -0.15	21.80	21.30	21.70	52,193
31 Jul 26	21.55000 -0.40	22.20	21.30	21.90	133,672
30 Jul 26	21.95000 +0.75	22.05	21.35	21.60	135,170
29 Jul 26	21.20000 +0.25	21.75	20.65	20.70	99,551
28 Jul 26	20.95000 +0.15	21.15	20.80	20.80	59,543
27 Jul 26	20.80000 -0.10	21.15	20.70	21.00	55,444
24 Jul 26	20.90000 +0.25	21.00	19.98	19.98	41,563
23 Jul 26	20.65000 +0.00	20.75	20.40	20.55	61,922
22 Jul 26	20.65000 +0.35	20.70	19.98	19.98	44,665
21 Jul 26	20.30000 +0.34	20.40	19.38	19.50	40,651
20 Jul 26	19.96000 -0.39	20.45	19.94	20.20	33,562
17 Jul 26	20.35000 -0.30	20.40	19.98	20.30	28,406
16 Jul 26	20.65000 +0.35	20.65	20.00	20.05	33,145
15 Jul 26	20.30000 +0.36	20.30	19.72	19.86	68,311
14 Jul 26	19.94000 +0.00	20.20	19.70	20.20	52,242
13 Jul 26	19.94000 +0.00	20.05	19.66	19.66	46,815
10 Jul 26	19.94000 -0.04	20.20	19.80	20.20	43,553
09 Jul 26	19.98000 +0.36	20.40	19.78	20.40	43,851
08 Jul 26	19.62000 -0.73	20.40	19.62	20.40	47,082
07 Jul 26	20.35000 -0.45	20.95	20.15	20.75	45,826
06 Jul 26	20.80000 +0.15	21.00	20.60	20.70	40,021
03 Jul 26	20.65000 +0.35	20.70	20.10	20.10	144,693
02 Jul 26	20.30000 +0.10	20.45	20.15	20.30	35,783
01 Jul 26	20.20000 -0.05	20.50	20.15	20.50	39,370
30 Jun 26	20.25000 +0.29	20.55	19.90	20.10	47,377
29 Jun 26	19.96000 -0.02	20.45	19.96	20.30	97,682
26 Jun 26	19.98000 -0.12	20.30	19.60	20.30	50,833
25 Jun 26	20.10000 +0.10	20.25	19.92	20.05	63,613
24 Jun 26	20.00000 +0.20	20.15	19.62	19.98	76,477
23 Jun 26	19.80000 -0.25	19.80	19.28	19.62	55,430
22 Jun 26	20.05000 +0.35	20.15	19.46	19.70	57,080
19 Jun 26	19.70000 +0.04	19.70	19.50	19.60	71,182
18 Jun 26	19.66000 -0.39	20.30	19.22	20.30	47,659
17 Jun 26	20.05000 -0.25	20.70	19.92	20.70	34,378
16 Jun 26	20.30000 -0.30	20.75	20.05	20.55	39,522
15 Jun 26	20.60000 +0.00	21.20	20.40	21.15	59,526
12 Jun 26	20.60000 +0.98	20.60	19.80	19.80	84,947
11 Jun 26	19.62000 +0.32	19.78	19.20	19.20	45,542
10 Jun 26	19.30000 -0.02	19.80	18.98	19.80	66,758
09 Jun 26	19.32000 -0.54	19.90	19.32	19.90	47,249
08 Jun 26	19.86000 -0.29	19.94	19.58	19.68	39,142
05 Jun 26	20.15000 +0.10	20.20	19.90	19.98	48,836
04 Jun 26	20.05000 +0.00	20.40	19.80	20.40	48,033
03 Jun 26	20.05000 +0.57	20.70	19.16	19.44	181,540
02 Jun 26	19.48000 -0.77	20.80	19.48	20.50	151,562
01 Jun 26	20.25000 -0.60	20.80	20.20	20.80	44,891
29 May 26	20.85000 -0.05	21.15	20.65	21.00	95,187
28 May 26	20.90000 -0.10	21.10	20.40	20.70	59,495
27 May 26	21.00000 +1.24	21.15	19.80	19.80	176,237
26 May 26	19.76000 +0.04	20.00	19.60	20.00	27,745
25 May 26	19.72000 +0.62	19.78	19.36	19.50	24,525
22 May 26	19.10000 -0.08	19.10	18.52	18.86	54,931
21 May 26	19.18000 +0.02	19.40	19.00	19.00	36,775
20 May 26	19.16000 +0.10	19.18	18.72	19.06	76,701
19 May 26	19.06000 -0.28	19.62	18.98	19.20	41,133
18 May 26	19.34000 -0.22	19.60	19.08	19.56	37,633
15 May 26	19.56000 -0.44	20.00	19.30	20.00	34,996
14 May 26	20.00000 +0.32	20.00	19.78	19.88	38,242
13 May 26	19.68000 +0.56	19.82	19.08	19.26	49,929
12 May 26	19.12000 -0.76	19.80	19.12	19.74	62,921
11 May 26	19.88000 -0.17	19.98	19.48	19.96	58,182
08 May 26	20.05000 +0.91	20.05	18.76	18.90	87,399
07 May 26	19.14000 +1.00	19.98	18.40	19.00	168,209
06 May 26	18.14000 +0.88	18.28	17.50	17.58	63,516
05 May 26	17.26000 +0.16	17.48	17.08	17.08	57,397
04 May 26	17.10000 -0.42	17.84	17.10	17.52	72,202
30 Apr 26	17.52000 +0.38	17.92	16.92	17.90	73,677
29 Apr 26	17.14000 -0.32	17.66	17.04	17.58	63,080
28 Apr 26	17.46000 -0.10	17.66	17.30	17.62	54,976
27 Apr 26	17.56000 -0.04	17.80	17.50	17.72	55,293
24 Apr 26	17.60000 -0.38	17.96	17.60	17.88	55,611
23 Apr 26	17.98000 +0.18	18.08	17.66	17.66	47,051
22 Apr 26	17.80000 -0.42	18.38	17.80	18.38	65,131
21 Apr 26	18.22000 -0.08	18.50	18.08	18.10	50,956
20 Apr 26	18.30000 -0.54	18.62	18.24	18.62	67,078
17 Apr 26	18.84000 +0.62	18.88	17.84	17.98	106,672
16 Apr 26	18.22000 +0.12	18.40	18.08	18.08	49,265
15 Apr 26	18.10000 -0.34	19.06	18.04	19.06	44,402
14 Apr 26	18.44000 +0.56	18.50	17.76	17.94	50,252
13 Apr 26	17.88000 -0.04	17.90	17.46	17.48	85,912
10 Apr 26	17.92000 +0.42	18.62	17.48	18.62	83,910
09 Apr 26	17.50000 -0.12	17.50	17.18	17.34	88,727
08 Apr 26	17.62000 +1.44	17.84	16.38	17.34	141,006
07 Apr 26	16.18000 -0.42	16.80	16.04	16.08	101,533
02 Apr 26	16.60000 -0.46	16.80	16.46	16.52	94,842
01 Apr 26	17.06000 +0.64	17.62	16.70	17.62	105,543
31 Mar 26	16.42000 +0.08	16.70	16.36	16.60	93,637
30 Mar 26	16.34000 -0.26	16.60	15.94	16.50	120,148
27 Mar 26	16.60000 -0.68	17.52	16.60	17.32	104,621
26 Mar 26	17.28000 -0.04	17.68	17.10	17.68	121,458
25 Mar 26	17.32000 -0.08	17.68	16.22	16.22	112,200
24 Mar 26	17.40000 +0.22	17.58	17.00	17.36	147,670
23 Mar 26	17.18000 +0.78	17.36	15.62	16.00	242,741
20 Mar 26	16.40000 -0.10	16.90	16.32	16.72	206,908
19 Mar 26	16.50000 -0.88	17.14	15.84	16.82	154,106
18 Mar 26	17.38000 +0.00	17.80	16.84	16.84	77,702
17 Mar 26	17.38000 +0.10	17.54	17.06	17.12	35,488
16 Mar 26	17.28000 -0.06	17.44	16.78	16.90	67,570
13 Mar 26	17.34000 -0.50	17.88	17.34	17.86	55,218
12 Mar 26	17.84000 -0.12	19.36	17.70	19.36	56,886
11 Mar 26	17.96000 -0.10	18.10	17.74	17.96	62,047
10 Mar 26	18.06000 +0.90	18.26	17.64	17.66	51,530
09 Mar 26	17.16000 -0.68	17.50	17.04	17.30	62,920
06 Mar 26	17.84000 -0.06	18.96	17.76	18.96	166,522
05 Mar 26	17.90000 -0.38	18.44	17.86	18.26	55,100
04 Mar 26	18.28000 +0.56	18.30	17.62	17.70	75,725
03 Mar 26	17.72000 -1.24	18.64	17.72	18.62	124,012
02 Mar 26	18.96000 -0.92	19.32	18.82	18.98	83,259
27 Feb 26	19.88000 -0.10	20.00	19.72	20.00	144,728
26 Feb 26	19.98000 +0.20	20.05	19.64	19.94	58,421
25 Feb 26	19.78000 -0.10	20.05	19.70	19.86	59,025
24 Feb 26	19.88000 +0.32	19.94	19.44	19.52	102,030
23 Feb 26	19.56000 +0.10	20.10	19.10	19.46	177,210
20 Feb 26	19.46000 -0.16	19.54	19.28	19.50	54,933
19 Feb 26	19.62000 +0.22	19.92	18.92	19.00	159,528
18 Feb 26	19.40000 +0.74	19.64	18.30	18.40	125,960
17 Feb 26	18.66000 -0.08	18.80	18.32	18.78	39,412
16 Feb 26	18.74000 -0.06	18.80	18.60	18.76	24,501
13 Feb 26	18.80000 +0.08	18.82	18.42	18.82	30,719
12 Feb 26	18.72000 +0.12	19.08	18.62	18.70	119,123
11 Feb 26	18.60000 +0.04	18.60	18.34	18.36	42,993
10 Feb 26	18.56000 +0.20	18.66	18.44	18.44	67,984
09 Feb 26	18.36000 -0.02	18.54	18.34	18.46	119,551
06 Feb 26	18.38000 +0.18	18.54	17.96	18.40	53,991
05 Feb 26	18.20000 -0.38	18.64	18.10	18.60	73,226
04 Feb 26	18.58000 +0.96	18.58	17.68	17.70	133,739
03 Feb 26	17.62000 +0.30	17.78	17.28	17.54	86,647
02 Feb 26	17.32000 +0.34	17.38	16.84	16.84	60,338
30 Jan 26	16.98000 +0.00	17.18	16.82	17.06	62,123
29 Jan 26	16.98000 -0.14	17.26	16.96	17.26	70,726
28 Jan 26	17.12000 -0.12	17.30	16.30	16.50	36,471
27 Jan 26	17.24000 +0.00	17.26	17.02	17.22	26,500
26 Jan 26	17.24000 +0.00	17.26	17.06	17.20	52,409
23 Jan 26	17.24000 -0.16	17.54	17.06	17.30	89,516
22 Jan 26	17.40000 +0.90	17.40	16.94	16.94	61,288
21 Jan 26	16.50000 +0.30	16.62	16.18	16.34	56,425
20 Jan 26	16.20000 -0.42	16.52	16.08	16.30	60,653
19 Jan 26	16.62000 -0.44	16.82	16.28	16.40	78,480
16 Jan 26	17.06000 +0.02	17.12	16.90	16.96	39,778
15 Jan 26	17.04000 +0.68	17.14	16.36	16.40	80,545
14 Jan 26	16.36000 -0.08	16.50	16.18	16.44	87,886
13 Jan 26	16.44000 -0.10	16.60	16.34	16.56	60,251
12 Jan 26	16.54000 +0.20	16.62	16.30	16.48	90,316
09 Jan 26	16.34000 +0.28	16.44	15.90	15.90	50,504
08 Jan 26	16.06000 +0.16	16.10	15.82	15.94	69,892
07 Jan 26	15.90000 -0.20	16.20	15.60	16.20	94,312
06 Jan 26	16.10000 +1.10	16.10	14.94	15.00	133,368
05 Jan 26	15.00000 -0.16	15.24	14.82	15.24	76,385
02 Jan 26	15.16000 -0.14	15.32	14.94	15.30	57,065
30 Dec 25	15.30000 +0.16	15.30	14.92	15.00	27,051
29 Dec 25	15.14000 +0.22	15.18	14.96	15.04	37,115
23 Dec 25	14.92000 -0.04	14.98	14.78	14.96	46,155
22 Dec 25	14.96000 +0.08	15.12	14.82	15.00	63,759
19 Dec 25	14.88000 -0.12	14.98	14.64	14.76	77,583
18 Dec 25	15.00000 +0.00	15.00	15.00	15.00	45,142
17 Dec 25	15.00000 +0.00	15.00	15.00	15.00	59,370
16 Dec 25	15.00000 +0.00	15.00	15.00	15.00	33,997
15 Dec 25	15.00000 +0.00	15.00	15.00	15.00	59,768
12 Dec 25	15.00000 -0.08	15.18	14.90	14.90	66,013
11 Dec 25	15.08000 +0.34	15.08	14.70	14.74	71,420
10 Dec 25	14.74000 +0.04	14.96	14.70	14.70	86,246
09 Dec 25	14.70000 -0.10	14.80	14.58	14.68	69,715
08 Dec 25	14.80000 +0.00	14.80	14.80	14.80	51,764
05 Dec 25	14.80000 +0.18	14.94	14.60	14.60	63,118
04 Dec 25	14.62000 +0.12	14.76	14.56	14.58	45,626
03 Dec 25	14.50000 +0.02	14.72	14.40	14.52	76,078
02 Dec 25	14.48000 -0.12	14.78	14.38	14.78	69,699
01 Dec 25	14.60000 +0.10	14.70	14.34	14.68	70,381
28 Nov 25	14.50000 +0.00	14.64	14.42	14.62	35,415
27 Nov 25	14.50000 +0.14	14.50	14.28	14.38	68,226
26 Nov 25	14.36000 +0.12	14.38	14.08	14.30	74,281
25 Nov 25	14.24000 +0.30	14.26	13.86	13.90	61,380
24 Nov 25	13.94000 +0.22	14.10	13.84	13.84	93,624
21 Nov 25	13.72000 +0.14	13.78	13.46	13.46	59,847
20 Nov 25	13.58000 -0.26	13.86	13.54	13.86	37,340
19 Nov 25	13.84000 +0.18	13.94	13.62	13.62	55,938
18 Nov 25	13.66000 -0.26	13.82	13.50	13.70	54,304
17 Nov 25	13.92000 +0.06	14.10	13.74	13.84	52,846
14 Nov 25	13.86000 -0.58	14.28	13.70	14.28	115,820
13 Nov 25	14.44000 +0.00	14.44	14.44	14.44	151,851
12 Nov 25	14.44000 +0.68	14.70	13.76	13.84	74,830
11 Nov 25	13.76000 +0.20	14.04	13.36	13.52	145,278
10 Nov 25	13.56000 +0.00	13.78	13.52	13.66	51,431
07 Nov 25	13.56000 +0.00	13.56	13.56	13.56	35,724
06 Nov 25	13.56000 -0.20	13.78	13.56	13.74	71,531
05 Nov 25	13.76000 +0.04	13.84	13.52	13.64	58,543
04 Nov 25	13.72000 -0.46	14.00	13.42	14.00	127,926
03 Nov 25	14.18000 +0.08	14.36	14.08	14.10	70,586
31 Oct 25	14.10000 -0.16	14.38	14.00	14.14	56,596
30 Oct 25	14.26000 -0.34	14.62	14.26	14.60	46,771
29 Oct 25	14.60000 -0.10	14.86	14.58	14.68	37,550
28 Oct 25	14.70000 +0.08	14.78	14.54	14.68	31,861
27 Oct 25	14.62000 -0.02	14.74	14.50	14.66	37,214
24 Oct 25	14.64000 +0.06	14.68	14.48	14.56	33,789
23 Oct 25	14.58000 +0.28	14.60	14.36	14.40	54,408
22 Oct 25	14.30000 +0.00	14.44	14.04	14.24	75,355
21 Oct 25	14.30000 +0.18	14.42	14.00	14.00	58,855
20 Oct 25	14.12000 +0.04	14.18	13.96	14.06	40,029
17 Oct 25	14.08000 -0.16	14.30	13.98	14.30	52,729
16 Oct 25	14.24000 +0.28	14.34	13.88	14.02	73,273
15 Oct 25	13.96000 -0.14	14.18	13.80	14.16	91,122
14 Oct 25	14.10000 -0.24	14.36	14.06	14.36	43,690
13 Oct 25	14.34000 +0.10	14.52	14.24	14.24	37,966
10 Oct 25	14.24000 -0.26	14.76	14.24	14.36	40,619
09 Oct 25	14.50000 +0.00	14.50	14.50	14.50	33,951
08 Oct 25	14.50000 +0.00	14.50	14.50	14.50	47,847
07 Oct 25	14.50000 -0.10	14.70	14.46	14.70	56,010
06 Oct 25	14.60000 +0.00	14.60	14.60	14.60	44,188
03 Oct 25	14.60000 -0.12	14.84	14.52	14.76	61,135
02 Oct 25	14.72000 -0.08	14.94	14.66	14.72	29,716
01 Oct 25	14.80000 +0.02	14.94	14.66	14.80	42,226
30 Sep 25	14.78000 +0.00	14.78	14.78	14.78	34,618
29 Sep 25	14.78000 -0.02	14.98	14.68	14.82	50,338
26 Sep 25	14.80000 -0.04	14.98	14.72	14.74	41,600
25 Sep 25	14.84000 -0.32	15.10	14.72	15.02	49,277
24 Sep 25	15.16000 -0.12	15.28	14.96	15.28	41,847
23 Sep 25	15.28000 +0.00	15.32	14.82	14.84	41,685
22 Sep 25	15.28000 +0.00	15.28	15.28	15.28	66,975
19 Sep 25	15.28000 +0.10	15.40	15.10	15.26	68,073
18 Sep 25	15.18000 -0.04	15.26	15.06	15.20	31,189
17 Sep 25	15.22000 -0.10	15.50	15.04	15.50	102,025
16 Sep 25	15.32000 -0.14	15.44	15.26	15.38	33,866
15 Sep 25	15.46000 +0.30	15.66	15.14	15.14	44,195
12 Sep 25	15.16000 +0.02	15.20	14.92	15.08	31,942
11 Sep 25	15.14000 -0.26	15.26	15.08	15.16	42,374
10 Sep 25	15.40000 +0.00	15.40	15.40	15.40	188,492
09 Sep 25	15.40000 -0.18	15.58	15.26	15.54	36,768
08 Sep 25	15.58000 +0.14	15.76	15.40	15.76	52,427
05 Sep 25	15.44000 -0.08	15.76	15.34	15.50	59,463
04 Sep 25	15.52000 +0.04	15.62	15.30	15.38	66,622
03 Sep 25	15.48000 -0.46	16.22	15.46	16.12	44,061
02 Sep 25	15.94000 -0.20	16.24	15.84	16.22	47,789
01 Sep 25	16.14000 +0.26	16.28	16.00	16.00	27,687
29 Aug 25	15.88000 +0.00	15.88	15.88	15.88	42,803
28 Aug 25	15.88000 +0.26	16.04	15.74	15.74	25,549
27 Aug 25	15.62000 -0.20	15.88	15.56	15.70	41,709
26 Aug 25	15.82000 -0.02	15.90	15.70	15.76	28,820
25 Aug 25	15.84000 -0.12	16.02	15.72	16.02	24,609
22 Aug 25	15.96000 +0.10	16.08	15.78	15.90	21,966
21 Aug 25	15.86000 +0.10	15.98	15.74	15.74	28,649
20 Aug 25	15.76000 -0.34	16.04	15.72	15.96	53,974
19 Aug 25	16.10000 +0.48	16.10	15.54	15.54	43,590
18 Aug 25	15.62000 -0.04	15.76	15.46	15.68	94,740
15 Aug 25	15.66000 -0.12	15.92	15.64	15.86	27,604
14 Aug 25	15.78000 +0.10	15.86	15.66	15.70	74,128
13 Aug 25	15.68000 -0.04	15.84	15.60	15.78	65,867
12 Aug 25	15.72000 -0.02	15.94	15.60	15.84	74,417
11 Aug 25	15.74000 -0.56	16.30	15.74	16.30	58,151
08 Aug 25	16.30000 +0.44	16.32	15.84	15.86	84,589
07 Aug 25	15.86000 +0.20	16.00	15.06	15.78	105,753
06 Aug 25	15.66000 -0.38	16.26	15.54	16.10	47,931
05 Aug 25	16.04000 +0.62	16.12	15.50	15.50	94,959
04 Aug 25	15.42000 +0.00	16.12	15.32	15.46	175,844
01 Aug 25	15.42000 -0.46	15.76	15.40	15.76	53,019
31 Jul 25	15.88000 -0.42	16.30	15.84	16.30	111,063
30 Jul 25	16.30000 -0.30	16.60	16.04	16.44	84,900
29 Jul 25	16.60000 -0.32	17.12	15.62	17.06	115,591
28 Jul 25	16.92000 -0.20	17.38	16.88	17.26	45,129
25 Jul 25	17.12000 +0.12	17.12	16.70	16.86	49,181
24 Jul 25	17.00000 +0.36	17.10	16.80	16.80	29,409
23 Jul 25	16.64000 +0.00	16.64	16.64	16.64	42,427
22 Jul 25	16.64000 -0.52	17.06	16.58	17.06	29,575
21 Jul 25	17.16000 +0.02	17.44	17.02	17.08	95,664
18 Jul 25	17.14000 -0.10	17.30	17.08	17.22	29,683
17 Jul 25	17.24000 -0.54	17.44	17.10	17.20	92,488
16 Jul 25	17.78000 +0.00	17.78	17.78	17.78	42,752
15 Jul 25	17.78000 +0.20	18.12	17.52	17.62	75,150
14 Jul 25	17.58000 -0.46	17.90	17.56	17.74	36,596
11 Jul 25	18.04000 -0.16	18.16	17.90	18.06	28,460
10 Jul 25	18.20000 +0.40	18.22	17.76	17.78	83,325
09 Jul 25	17.80000 +0.26	17.96	17.42	17.50	53,319
08 Jul 25	17.54000 +0.42	17.60	17.00	17.24	51,173
07 Jul 25	17.12000 +0.08	17.22	17.02	17.22	46,381
04 Jul 25	17.04000 +0.02	17.20	16.88	17.00	20,381
03 Jul 25	17.02000 -0.22	17.50	17.02	17.32	32,515
02 Jul 25	17.24000 +0.80	17.40	17.06	17.28	55,334
01 Jul 25	16.44000 +0.00	16.44	16.44	16.44	71,572
30 Jun 25	16.44000 +0.00	16.44	16.44	16.44	81,718
27 Jun 25	16.44000 +0.68	16.44	15.66	15.66	50,685
26 Jun 25	15.76000 -0.10	15.84	15.56	15.66	48,380
25 Jun 25	15.86000 +0.12	16.16	15.62	15.62	72,432
24 Jun 25	15.74000 +0.32	15.86	15.62	15.76	46,502
23 Jun 25	15.42000 -0.22	15.56	15.32	15.44	44,851
20 Jun 25	15.64000 -0.16	15.90	15.60	15.82	44,400
19 Jun 25	15.80000 -0.54	16.30	15.80	16.18	44,904
18 Jun 25	16.34000 -0.04	16.48	16.10	16.42	56,088
17 Jun 25	16.38000 -0.04	16.50	16.22	16.34	27,596
16 Jun 25	16.42000 +0.24	16.46	16.16	16.16	39,163
13 Jun 25	16.18000 -0.32	16.36	16.06	16.06	66,753
12 Jun 25	16.50000 -0.26	16.76	16.46	16.70	61,201
11 Jun 25	16.76000 +0.26	16.80	16.46	16.46	36,351
10 Jun 25	16.50000 +0.10	16.50	16.36	16.46	38,614
09 Jun 25	16.40000 +0.00	16.40	16.40	16.40	31,225
06 Jun 25	16.40000 +0.30	16.54	16.32	16.48	23,634
05 Jun 25	16.10000 +0.00	16.10	16.10	16.10	94,445
04 Jun 25	16.10000 +0.10	16.20	15.90	15.90	50,081
03 Jun 25	16.00000 -0.14	16.14	15.96	16.10	72,230
02 Jun 25	16.14000 -0.18	16.28	16.06	16.16	29,675
30 May 25	16.32000 +0.04	16.46	16.14	16.14	67,862
29 May 25	16.28000 -0.04	16.70	16.22	16.52	50,533
28 May 25	16.32000 -0.24	16.76	16.22	16.56	104,815
27 May 25	16.56000 +0.04	16.58	16.28	16.56	95,138
26 May 25	16.52000 +0.46	16.62	16.30	16.50	36,484
23 May 25	16.06000 -0.04	16.40	15.76	16.16	136,471
22 May 25	16.10000 -0.12	16.26	15.96	16.08	92,129
21 May 25	16.22000 -0.80	16.74	15.82	16.52	174,036
20 May 25	17.02000 +0.16	17.12	16.78	16.82	55,492
19 May 25	16.86000 +0.30	17.00	16.60	16.60	87,921
16 May 25	16.56000 -0.44	17.18	16.52	17.18	67,805
15 May 25	17.00000 +0.08	17.04	16.80	16.86	48,535
14 May 25	16.92000 -0.42	17.50	16.92	17.34	61,617
13 May 25	17.34000 +0.44	17.34	16.88	16.90	98,078
12 May 25	16.90000 +0.24	17.50	16.84	17.00	81,473
09 May 25	16.66000 +0.56	16.92	16.28	16.30	78,690
08 May 25	16.10000 -0.50	16.78	15.74	16.78	146,677
07 May 25	16.60000 +0.04	16.80	16.44	16.66	62,939
06 May 25	16.56000 -0.34	17.30	16.18	16.96	104,651
05 May 25	16.90000 +0.34	16.94	16.40	16.50	44,434
02 May 25	16.56000 +0.64	16.60	16.18	16.38	97,774
30 Apr 25	15.92000 +0.14	15.92	15.60	15.90	135,073
29 Apr 25	15.78000 +0.02	16.06	15.64	16.06	50,466
28 Apr 25	15.76000 -0.14	16.10	15.76	15.96	41,313
25 Apr 25	15.90000 +0.20	15.96	15.68	15.84	50,572
24 Apr 25	15.70000 +0.06	15.80	15.48	15.68	47,224
23 Apr 25	15.64000 +0.54	15.74	15.14	15.26	54,803
22 Apr 25	15.10000 -0.22	15.36	14.94	15.36	34,070
17 Apr 25	15.32000 +0.22	15.38	15.08	15.20	45,828
16 Apr 25	15.10000 -0.18	15.14	14.80	15.04	43,778
15 Apr 25	15.28000 +0.46	15.34	14.98	15.00	47,504
14 Apr 25	14.82000 +0.30	14.96	14.58	14.90	73,153
11 Apr 25	14.52000 +0.02	14.76	14.20	14.76	49,781
10 Apr 25	14.50000 +0.20	15.82	14.50	15.82	96,733
09 Apr 25	14.30000 -0.04	14.62	13.92	14.58	129,443
08 Apr 25	14.34000 +0.30	14.60	13.90	14.48	114,110
07 Apr 25	14.04000 -0.20	14.70	12.50	13.00	173,836
04 Apr 25	14.24000 -0.86	15.14	14.00	14.98	214,847
03 Apr 25	15.10000 -0.70	15.68	14.80	15.00	130,232
02 Apr 25	15.80000 -0.40	16.24	15.66	16.24	76,455
01 Apr 25	16.20000 -0.08	16.46	16.20	16.42	114,399
31 Mar 25	16.28000 -0.82	16.92	16.28	16.86	110,675
28 Mar 25	17.10000 -0.04	17.32	16.88	17.22	65,402
27 Mar 25	17.14000 +0.02	17.18	16.76	16.86	75,526
26 Mar 25	17.12000 -0.26	17.48	17.06	17.48	65,841
25 Mar 25	17.38000 +0.40	17.52	16.86	16.86	52,932
24 Mar 25	16.98000 -0.04	17.28	16.80	17.28	61,057
21 Mar 25	17.02000 -0.42	17.50	16.86	17.36	101,934
20 Mar 25	17.44000 -0.12	18.70	17.26	18.44	105,469
19 Mar 25	17.56000 -0.24	17.90	17.56	17.72	111,659
18 Mar 25	17.80000 +0.84	17.80	17.08	17.08	133,755
17 Mar 25	16.96000 +0.12	17.18	16.62	16.94	276,912
14 Mar 25	16.84000 +0.34	17.18	16.36	16.56	211,642
13 Mar 25	16.50000 -0.70	17.14	16.38	17.10	201,797
12 Mar 25	17.20000 +0.24	17.30	16.88	17.06	120,432
11 Mar 25	16.96000 -0.92	17.94	16.96	17.76	85,035
10 Mar 25	17.88000 -0.36	18.56	17.50	18.36	106,774
07 Mar 25	18.24000 +0.20	18.38	17.72	17.90	97,500
06 Mar 25	18.04000 +0.62	18.16	17.64	17.64	99,838
05 Mar 25	17.42000 +0.72	17.58	17.08	17.18	97,206
04 Mar 25	16.70000 -1.16	17.54	16.70	17.54	65,120
03 Mar 25	17.86000 +0.56	18.44	17.34	17.48	141,194
28 Feb 25	17.30000 -0.36	17.72	17.28	17.56	129,463
27 Feb 25	17.66000 -0.16	17.78	17.48	17.68	75,251
26 Feb 25	17.82000 +0.32	17.84	17.52	17.62	76,979
25 Feb 25	17.50000 -0.26	17.72	17.40	17.72	85,943
24 Feb 25	17.76000 +0.24	18.02	17.58	17.60	108,543
21 Feb 25	17.52000 +0.28	17.58	17.06	17.06	88,201
20 Feb 25	17.24000 -0.04	17.50	17.10	17.10	70,344
19 Feb 25	17.28000 +0.34	17.56	16.38	16.38	177,072
18 Feb 25	16.94000 +0.00	17.26	16.86	16.86	52,768
17 Feb 25	16.94000 +0.18	16.94	16.56	16.82	84,968
14 Feb 25	16.76000 +0.28	16.80	16.38	16.40	78,407
13 Feb 25	16.48000 +0.54	16.58	16.12	16.20	78,006
12 Feb 25	15.94000 -0.28	16.30	15.94	16.16	46,021
11 Feb 25	16.22000 -0.14	16.28	16.08	16.20	82,284
10 Feb 25	16.36000 +0.28	16.38	15.94	16.08	47,858
07 Feb 25	16.08000 -0.04	16.38	15.98	16.06	63,653
06 Feb 25	16.12000 +0.04	16.20	15.86	16.10	45,055
05 Feb 25	16.08000 -0.38	16.38	16.02	16.38	36,160
04 Feb 25	16.46000 +0.00	16.66	16.28	16.66	77,372
03 Feb 25	16.46000 -0.12	16.82	15.64	15.88	116,530
31 Jan 25	16.58000 -0.22	16.86	16.54	16.86	64,495
30 Jan 25	16.80000 +0.46	16.80	16.38	16.38	118,241
29 Jan 25	16.34000 +0.58	16.38	15.78	15.78	70,890
28 Jan 25	15.76000 +0.10	15.80	15.60	15.66	64,323
27 Jan 25	15.66000 +0.04	15.72	15.34	15.72	97,752
24 Jan 25	15.62000 +0.00	15.90	15.50	15.62	72,868
23 Jan 25	15.62000 -0.02	15.76	15.48	15.48	71,993
22 Jan 25	15.64000 +0.20	15.64	15.32	15.50	52,087
21 Jan 25	15.44000 +0.04	15.52	15.08	15.28	65,664
20 Jan 25	15.40000 +0.42	15.60	15.00	15.12	78,985
17 Jan 25	14.98000 +0.26	15.30	14.72	14.72	63,380
16 Jan 25	14.72000 -0.80	15.62	14.32	15.62	133,250
15 Jan 25	15.52000 +0.46	15.66	15.10	15.10	75,385
14 Jan 25	15.06000 +0.14	15.16	14.74	14.74	35,903
13 Jan 25	14.92000 +0.26	14.92	14.50	14.66	48,051
10 Jan 25	14.66000 -0.14	14.94	14.60	14.74	41,349
09 Jan 25	14.80000 +0.16	14.82	14.64	14.70	53,883
08 Jan 25	14.64000 -0.56	15.24	14.64	15.18	55,015
07 Jan 25	15.20000 -0.22	15.52	15.20	15.52	52,253
06 Jan 25	15.42000 +0.46	15.56	14.98	14.98	82,746
03 Jan 25	14.96000 +0.08	15.12	14.82	14.96	74,016
02 Jan 25	14.88000 +0.10	14.96	14.72	14.82	55,973
30 Dec 24	14.78000 -0.02	14.80	14.58	14.66	23,725
27 Dec 24	14.80000 +0.12	14.84	14.60	14.76	46,000
23 Dec 24	14.68000 -0.14	14.88	14.54	14.80	58,204
20 Dec 24	14.82000 +0.52	14.86	14.04	14.18	85,699
19 Dec 24	14.30000 -0.38	14.54	14.30	14.42	70,192
18 Dec 24	14.68000 +0.02	14.74	14.56	14.68	40,930
17 Dec 24	14.66000 -0.04	14.70	14.50	14.68	45,462
16 Dec 24	14.70000 -0.42	15.02	14.66	15.02	36,315
13 Dec 24	15.12000 -0.14	15.46	15.02	15.32	72,504
12 Dec 24	15.26000 +0.46	15.32	14.66	14.66	132,211
11 Dec 24	14.80000 +0.22	14.84	14.52	14.52	72,806
10 Dec 24	14.58000 +0.06	14.60	14.24	14.42	98,751
09 Dec 24	14.52000 +0.38	14.58	14.16	14.18	78,075
06 Dec 24	14.14000 +0.14	14.20	13.96	13.98	60,970
05 Dec 24	14.00000 +0.04	14.10	13.88	13.94	87,070
04 Dec 24	13.96000 +0.18	14.02	13.74	13.76	57,931
03 Dec 24	13.78000 +0.66	13.80	13.12	13.18	127,603
02 Dec 24	13.12000 -0.44	13.62	13.02	13.56	70,803
29 Nov 24	13.56000 +0.22	13.58	13.30	13.34	51,764
28 Nov 24	13.34000 +0.18	13.48	13.12	13.12	32,774
27 Nov 24	13.16000 -0.46	13.60	13.10	13.54	75,363
26 Nov 24	13.62000 -0.26	14.00	13.56	13.98	118,333
25 Nov 24	13.88000 +0.24	13.94	13.68	13.68	78,678
22 Nov 24	13.64000 +0.34	13.68	13.28	13.28	66,671
21 Nov 24	13.30000 +0.06	13.38	13.26	13.30	101,363
20 Nov 24	13.24000 +0.08	13.34	13.04	13.06	117,182
19 Nov 24	13.16000 -0.28	13.64	12.80	13.52	108,278
18 Nov 24	13.44000 -0.06	13.78	13.40	13.64	108,664
15 Nov 24	13.50000 -0.02	13.64	13.44	13.44	94,354
14 Nov 24	13.52000 -0.18	13.90	13.52	13.82	80,264
13 Nov 24	13.70000 +0.04	14.12	13.34	13.50	172,495
12 Nov 24	13.66000 -1.18	14.58	13.06	14.58	454,782
11 Nov 24	14.84000 +0.36	15.00	14.50	14.54	68,152
08 Nov 24	14.48000 -0.16	14.62	14.30	14.62	43,190
07 Nov 24	14.64000 +0.74	14.70	13.86	13.86	84,720
06 Nov 24	13.90000 -0.06	14.26	13.66	13.96	78,296
05 Nov 24	13.96000 -0.02	14.20	13.94	14.20	42,705
04 Nov 24	13.98000 -0.36	14.38	13.82	14.36	71,904
01 Nov 24	14.34000 +0.12	14.34	14.18	14.18	44,869
31 Oct 24	14.22000 +0.22	14.22	13.90	13.92	65,519
30 Oct 24	14.00000 -0.24	14.24	13.86	14.20	78,172
29 Oct 24	14.24000 -0.26	14.62	14.22	14.50	43,934
28 Oct 24	14.50000 +0.10	14.88	14.46	14.50	91,644
25 Oct 24	14.40000 +0.14	14.50	14.24	14.42	42,128
24 Oct 24	14.26000 +0.06	14.52	14.20	14.20	43,091
23 Oct 24	14.20000 -0.28	14.62	14.06	14.48	61,497
22 Oct 24	14.48000 +0.22	14.48	14.24	14.24	61,340
21 Oct 24	14.26000 -0.14	14.52	14.26	14.40	43,236
18 Oct 24	14.40000 +0.22	14.56	13.90	14.00	80,423
17 Oct 24	14.18000 -0.16	14.52	14.16	14.52	60,915
16 Oct 24	14.34000 +0.06	14.34	14.02	14.20	152,650
15 Oct 24	14.28000 -0.04	14.44	14.18	14.34	111,068
14 Oct 24	14.32000 -0.64	14.80	14.06	14.62	171,232
11 Oct 24	14.96000 -0.18	15.16	14.86	15.14	67,735
10 Oct 24	15.14000 -0.24	15.46	15.14	15.40	55,689
09 Oct 24	15.38000 +0.40	15.46	14.90	14.96	40,980
08 Oct 24	14.98000 -0.30	15.28	14.96	15.06	63,544
07 Oct 24	15.28000 -0.42	15.76	15.00	15.68	108,924
04 Oct 24	15.70000 -0.38	16.18	15.70	16.08	36,338
03 Oct 24	16.08000 +0.02	16.24	15.62	16.00	75,430
02 Oct 24	16.06000 -0.38	16.48	16.06	16.42	76,456
01 Oct 24	16.44000 -0.26	16.58	16.18	16.56	47,281
30 Sep 24	16.70000 -0.10	16.80	16.56	16.80	90,937
27 Sep 24	16.80000 +0.08	16.84	16.56	16.80	76,954
26 Sep 24	16.72000 +0.48	16.72	16.44	16.44	47,645
25 Sep 24	16.24000 -0.24	16.50	16.04	16.28	36,946
24 Sep 24	16.48000 +0.04	16.68	16.36	16.48	54,046
23 Sep 24	16.44000 +0.26	16.48	16.12	16.24	34,231
20 Sep 24	16.18000 -0.30	16.48	16.06	16.20	73,316
19 Sep 24	16.48000 +0.40	16.48	16.12	16.12	34,227
18 Sep 24	16.08000 +0.36	16.10	15.72	15.72	45,023
17 Sep 24	15.72000 -0.10	15.86	15.66	15.86	28,461
16 Sep 24	15.82000 -0.30	16.06	15.66	16.06	26,424
13 Sep 24	16.12000 +0.24	16.16	15.76	15.84	58,236
12 Sep 24	15.88000 +0.32	16.12	15.68	15.72	49,607
11 Sep 24	15.56000 -0.44	16.14	15.34	15.96	106,282
10 Sep 24	16.00000 -0.26	16.48	15.74	16.44	58,404
09 Sep 24	16.26000 +0.00	16.36	16.02	16.16	54,131
06 Sep 24	16.26000 -0.28	16.74	16.20	16.74	37,835
05 Sep 24	16.54000 -0.24	16.86	16.54	16.68	25,145
04 Sep 24	16.78000 -0.10	16.86	16.50	16.62	25,499
03 Sep 24	16.88000 -0.16	17.12	16.80	17.04	29,186
02 Sep 24	17.04000 -0.30	17.44	16.96	17.44	41,263
30 Aug 24	17.34000 -0.16	17.62	17.16	17.28	63,392
29 Aug 24	17.50000 +0.04	17.68	17.36	17.38	73,909
28 Aug 24	17.46000 -0.46	17.96	17.08	17.96	38,332
27 Aug 24	17.92000 -0.08	18.10	17.90	18.02	39,679
26 Aug 24	18.00000 +0.10	18.08	17.74	18.06	16,671
23 Aug 24	17.90000 +0.04	18.00	17.64	18.00	22,602
22 Aug 24	17.86000 -0.04	17.92	17.70	17.90	29,368
21 Aug 24	17.90000 +0.08	17.96	17.76	17.82	13,308
20 Aug 24	17.82000 -0.38	18.26	17.76	18.26	20,880
19 Aug 24	18.20000 +0.04	18.24	18.00	18.14	35,665
16 Aug 24	18.16000 -0.08	18.26	18.04	18.20	24,224
15 Aug 24	18.24000 +0.26	18.24	17.96	18.08	37,574
14 Aug 24	17.98000 +0.02	18.06	17.74	18.04	26,817
13 Aug 24	17.96000 +0.00	18.10	17.80	17.94	54,273
12 Aug 24	17.96000 +0.16	18.08	17.74	17.78	55,657
09 Aug 24	17.80000 +0.42	18.00	17.30	17.32	83,077
08 Aug 24	17.38000 -0.72	17.54	16.78	17.18	82,390
07 Aug 24	18.10000 +0.42	18.22	17.60	17.64	72,920
06 Aug 24	17.68000 +0.26	17.72	17.40	17.58	50,667
05 Aug 24	17.42000 -0.88	17.58	16.40	17.22	294,474
02 Aug 24	18.30000 -0.26	18.56	18.18	18.38	90,515
01 Aug 24	18.56000 -0.36	18.96	18.54	18.92	26,149
31 Jul 24	18.92000 +0.06	18.96	18.58	18.74	35,557
30 Jul 24	18.86000 +0.30	18.94	18.56	18.56	41,900
29 Jul 24	18.56000 +0.04	18.62	18.36	18.50	39,978
26 Jul 24	18.52000 +0.14	18.64	18.20	18.40	25,686
25 Jul 24	18.38000 -0.34	18.82	18.16	18.82	34,987
24 Jul 24	18.72000 -0.28	19.08	18.66	19.08	24,358
23 Jul 24	19.00000 -0.20	19.32	18.78	19.32	38,216
22 Jul 24	19.20000 +0.00	19.32	19.12	19.20	35,012
19 Jul 24	19.20000 +0.16	19.24	18.98	19.24	33,802
18 Jul 24	19.04000 +0.04	19.30	18.76	19.12	44,313
17 Jul 24	19.00000 -0.48	19.78	18.90	19.70	103,537
16 Jul 24	19.48000 +0.82	19.52	18.66	18.72	134,675
15 Jul 24	18.66000 -0.02	18.72	18.36	18.64	41,894
12 Jul 24	18.68000 +0.82	18.68	17.84	18.08	87,777
11 Jul 24	17.86000 +0.06	17.86	17.56	17.72	30,472
10 Jul 24	17.80000 +0.00	17.88	17.70	17.80	34,031
09 Jul 24	17.80000 -0.38	18.02	17.66	18.00	38,942
08 Jul 24	18.18000 -0.04	18.32	18.06	18.32	31,147
05 Jul 24	18.22000 -0.28	18.56	18.18	18.48	47,146
04 Jul 24	18.50000 +0.02	18.58	18.28	18.44	40,253
03 Jul 24	18.48000 -0.16	18.84	18.22	18.68	83,148
02 Jul 24	18.64000 -0.04	18.70	18.42	18.70	48,767
01 Jul 24	18.68000 +0.18	18.96	18.60	18.64	48,238
28 Jun 24	18.50000 +0.10	18.56	18.20	18.50	50,274
27 Jun 24	18.40000 +0.10	18.44	18.10	18.30	50,852
26 Jun 24	18.30000 -0.70	19.06	18.30	19.06	60,128
25 Jun 24	19.00000 +0.14	19.00	18.60	18.98	59,158
24 Jun 24	18.86000 -0.10	19.10	18.78	18.90	50,542
21 Jun 24	18.96000 -0.10	19.08	18.72	19.04	107,814
20 Jun 24	19.06000 +0.46	19.24	18.42	18.50	62,334
19 Jun 24	18.60000 +0.46	18.80	18.30	18.32	192,208
18 Jun 24	18.14000 +0.86	18.34	17.36	17.38	220,298
17 Jun 24	17.28000 +1.32	17.68	15.94	16.04	176,294
14 Jun 24	15.96000 -0.38	16.36	15.86	16.34	100,036
13 Jun 24	16.34000 -0.42	16.88	16.28	16.70	101,365
12 Jun 24	16.76000 -0.60	17.04	16.62	16.70	140,697
11 Jun 24	17.36000 -0.50	17.90	17.26	17.82	86,565
10 Jun 24	17.86000 +0.52	17.86	17.28	17.34	91,754
07 Jun 24	17.34000 -0.06	17.38	17.20	17.30	41,304
06 Jun 24	17.40000 +0.08	17.48	17.20	17.30	69,125
05 Jun 24	17.32000 -0.26	17.68	17.26	17.68	40,867
04 Jun 24	17.58000 +0.08	17.88	17.44	17.52	93,683
03 Jun 24	17.50000 -0.12	17.66	17.28	17.66	73,968
31 May 24	17.62000 +0.50	17.66	17.00	17.00	216,440
30 May 24	17.12000 +0.22	17.20	16.74	17.00	58,338
29 May 24	16.90000 -0.34	17.28	16.88	17.24	31,939
28 May 24	17.24000 -0.02	17.44	17.12	17.34	60,550
27 May 24	17.26000 -0.24	17.48	17.20	17.40	32,972
24 May 24	17.50000 +0.38	17.54	16.88	16.90	105,353
23 May 24	17.12000 +0.08	17.26	16.96	17.16	53,017
22 May 24	17.04000 -0.48	17.34	16.98	17.34	74,986
21 May 24	17.52000 -0.18	17.70	17.20	17.70	50,176
20 May 24	17.70000 +0.06	17.82	17.68	17.68	27,735
17 May 24	17.64000 +0.02	17.68	17.52	17.62	47,335
16 May 24	17.62000 +0.08	17.62	17.36	17.56	47,811
15 May 24	17.54000 +0.00	17.70	17.42	17.62	79,346
14 May 24	17.54000 +0.12	17.56	17.12	17.44	104,476
13 May 24	17.42000 +0.42	17.68	16.96	17.00	122,377
10 May 24	17.00000 +0.50	17.18	16.72	16.80	126,742
09 May 24	16.50000 -0.72	17.28	16.20	17.08	197,317
08 May 24	17.22000 -1.28	17.84	15.38	17.84	554,103
07 May 24	18.50000 +0.42	18.50	17.98	18.10	102,479
06 May 24	18.08000 -0.06	18.24	17.94	18.22	53,440
03 May 24	18.14000 +0.02	18.22	18.02	18.14	40,082
02 May 24	18.12000 +0.04	18.20	18.00	18.16	61,507
30 Apr 24	18.08000 -0.46	18.38	17.94	18.30	75,452
29 Apr 24	18.54000 +0.14	18.54	18.02	18.48	72,734
26 Apr 24	18.40000 +0.36	18.48	17.94	18.04	113,478
25 Apr 24	18.04000 -0.48	18.54	18.04	18.54	66,433
24 Apr 24	18.52000 -0.26	18.82	18.42	18.82	39,510
23 Apr 24	18.78000 +0.22	18.86	18.60	18.70	35,126
22 Apr 24	18.56000 -0.40	18.92	18.52	18.86	46,003
19 Apr 24	18.96000 -0.26	19.10	18.76	19.04	37,483
18 Apr 24	19.22000 +0.24	19.24	18.70	19.12	80,620
17 Apr 24	18.98000 +0.20	19.10	18.72	18.72	83,357
16 Apr 24	18.78000 -0.12	18.92	18.32	18.44	77,099
15 Apr 24	18.90000 +0.14	19.00	18.62	18.66	58,818
12 Apr 24	18.76000 -0.64	19.58	18.62	19.48	82,389
11 Apr 24	19.40000 +0.34	19.44	19.06	19.10	118,395
10 Apr 24	19.06000 +0.26	19.22	18.66	18.78	94,511
09 Apr 24	18.80000 -0.38	19.12	18.70	19.12	55,467
08 Apr 24	19.18000 +0.42	19.34	18.86	18.86	89,235
05 Apr 24	18.76000 -0.36	18.98	18.66	18.98	60,301
04 Apr 24	19.12000 -0.26	19.34	18.88	19.34	81,323
03 Apr 24	19.38000 +0.42	19.40	18.72	18.96	98,546
02 Apr 24	18.96000 +0.07	19.00	18.58	19.00	112,339
28 Mar 24	18.89000 -0.15	19.19	18.80	19.19	82,249
27 Mar 24	19.04000 +0.11	19.20	18.95	18.95	140,717
26 Mar 24	18.93000 +0.53	18.93	18.40	18.51	186,736
25 Mar 24	18.40000 +0.35	18.52	18.11	18.11	134,776
22 Mar 24	18.05000 +0.06	18.08	17.90	17.91	83,268
21 Mar 24	17.99000 +0.02	18.07	17.73	18.05	73,559
20 Mar 24	17.97000 -0.11	18.22	17.86	18.18	50,980
19 Mar 24	18.08000 +0.38	18.32	17.87	18.00	109,307
18 Mar 24	17.70000 -0.86	18.84	17.62	18.67	149,326
15 Mar 24	18.56000 +0.20	18.80	18.25	18.25	195,668
14 Mar 24	18.36000 +0.11	18.74	18.15	18.28	249,782
13 Mar 24	18.25000 +0.23	18.30	17.85	18.02	116,489
12 Mar 24	18.02000 +0.32	18.12	17.67	17.85	143,086
11 Mar 24	17.70000 +0.14	18.07	17.28	17.46	151,513
08 Mar 24	17.56000 -0.32	17.81	17.52	17.81	61,733
07 Mar 24	17.88000 -0.02	18.08	17.62	17.80	148,464
06 Mar 24	17.90000 +0.07	18.00	17.30	17.83	108,793
05 Mar 24	17.83000 +0.12	18.00	17.58	17.69	97,628
04 Mar 24	17.71000 -0.07	18.00	17.69	17.88	149,337
01 Mar 24	17.78000 +0.25	17.84	17.45	17.66	144,650
29 Feb 24	17.53000 -0.18	18.09	17.40	17.53	195,500
28 Feb 24	17.71000 +0.28	17.71	17.30	17.51	127,099
27 Feb 24	17.43000 +0.64	17.48	16.80	16.82	216,268
26 Feb 24	16.79000 +0.59	16.79	16.06	16.11	118,484
23 Feb 24	16.20000 -0.16	16.50	16.03	16.30	35,956
22 Feb 24	16.36000 +0.01	16.48	16.26	16.44	71,658
21 Feb 24	16.35000 +0.01	16.43	16.02	16.33	90,007
20 Feb 24	16.34000 +0.16	16.38	16.05	16.10	76,217
19 Feb 24	16.18000 +0.45	16.18	15.65	15.80	85,872
16 Feb 24	15.73000 +0.19	16.00	15.56	15.65	56,088
15 Feb 24	15.54000 -0.02	15.76	15.48	15.66	53,010
14 Feb 24	15.56000 -0.02	15.77	15.48	15.51	43,421
13 Feb 24	15.58000 -0.02	15.60	15.35	15.50	48,819
12 Feb 24	15.60000 +0.09	15.67	15.44	15.56	23,947
09 Feb 24	15.51000 -0.21	15.69	15.31	15.63	24,402
08 Feb 24	15.72000 +0.17	16.05	15.55	15.60	98,432
07 Feb 24	15.55000 +0.08	15.86	15.50	15.50	70,106
06 Feb 24	15.47000 +0.35	15.50	15.06	15.20	64,896
05 Feb 24	15.12000 +0.16	15.29	14.84	15.00	93,807
02 Feb 24	14.96000 -0.19	15.33	14.94	15.08	76,401
01 Feb 24	15.15000 +0.13	15.17	14.80	15.00	51,726
31 Jan 24	15.02000 +0.14	15.10	14.37	14.84	92,535
30 Jan 24	14.88000 +0.08	15.16	14.79	14.90	74,689
29 Jan 24	14.80000 -0.20	14.99	14.72	14.98	35,520
26 Jan 24	15.00000 +0.06	15.13	14.88	15.00	32,532
25 Jan 24	14.94000 -0.09	15.09	14.87	15.01	30,970
24 Jan 24	15.03000 +0.00	15.30	14.99	15.18	60,306
23 Jan 24	15.03000 +0.30	15.16	14.75	14.75	49,858
22 Jan 24	14.73000 +0.11	14.96	14.66	14.80	64,006
19 Jan 24	14.62000 +0.05	14.88	14.46	14.46	50,239
18 Jan 24	14.57000 +0.28	14.62	14.13	14.20	98,716
17 Jan 24	14.29000 -0.58	14.57	13.88	14.57	131,335
16 Jan 24	14.87000 -0.03	14.90	14.60	14.90	39,816
15 Jan 24	14.90000 -0.22	15.15	14.87	15.15	40,900
12 Jan 24	15.12000 +0.07	15.27	15.01	15.01	61,514
11 Jan 24	15.05000 -0.11	15.56	15.00	15.47	66,156
10 Jan 24	15.16000 -0.10	15.41	14.96	15.27	48,138
09 Jan 24	15.26000 +0.10	15.49	15.13	15.24	122,359
08 Jan 24	15.16000 +0.51	15.22	14.57	14.59	57,828
05 Jan 24	14.65000 +0.05	14.75	14.21	14.70	61,901
04 Jan 24	14.60000 +0.14	14.64	14.39	14.40	57,489
03 Jan 24	14.46000 -0.61	15.06	14.11	15.06	153,161
02 Jan 24	15.07000 -0.13	15.45	14.86	15.35	59,091
29 Dec 23	15.20000 -0.20	15.38	15.14	15.32	17,260
28 Dec 23	15.40000 +0.06	15.53	15.36	15.44	48,321
27 Dec 23	15.34000 +0.14	15.37	15.15	15.30	36,154
22 Dec 23	15.20000 +0.15	15.35	15.01	15.12	85,319
21 Dec 23	15.05000 -0.23	15.20	14.75	15.20	54,498
20 Dec 23	15.28000 -0.17	15.56	15.25	15.44	68,046
19 Dec 23	15.45000 +0.27	15.45	15.11	15.25	59,924
18 Dec 23	15.18000 -0.02	15.26	15.04	15.08	45,359
15 Dec 23	15.20000 +0.08	15.39	15.09	15.15	101,019
14 Dec 23	15.12000 +0.55	15.18	14.68	14.81	145,150
13 Dec 23	14.57000 -0.06	14.79	14.57	14.57	45,428
12 Dec 23	14.63000 -0.26	14.85	14.58	14.85	67,605
11 Dec 23	14.89000 -0.04	14.93	14.62	14.93	86,940
08 Dec 23	14.93000 +0.22	14.96	14.67	14.68	51,565
07 Dec 23	14.71000 -0.08	14.84	14.63	14.68	60,009
06 Dec 23	14.79000 -0.05	14.82	14.59	14.78	83,357
05 Dec 23	14.84000 +0.09	14.97	14.70	14.70	60,414
04 Dec 23	14.75000 -0.12	14.91	14.51	14.90	52,234
01 Dec 23	14.87000 +0.07	15.00	14.73	14.82	49,155
30 Nov 23	14.80000 -0.05	15.08	14.65	14.96	210,562
29 Nov 23	14.85000 +0.47	14.92	14.30	14.41	96,332
28 Nov 23	14.38000 +0.24	14.38	14.11	14.11	50,689
27 Nov 23	14.14000 -0.02	14.25	14.02	14.20	44,343
24 Nov 23	14.16000 -0.04	14.35	14.05	14.21	100,301
23 Nov 23	14.20000 -0.10	14.34	14.18	14.29	39,466
22 Nov 23	14.30000 +0.20	14.30	14.00	14.15	172,361
21 Nov 23	14.10000 +0.15	14.35	13.90	13.90	115,945
20 Nov 23	13.95000 +0.77	13.95	13.58	13.60	90,920
17 Nov 23	13.18000 +0.07	13.55	13.17	13.24	107,406
16 Nov 23	13.11000 -0.01	13.22	12.88	13.10	43,604
15 Nov 23	13.12000 -0.07	13.32	13.04	13.24	75,486
14 Nov 23	13.19000 +0.33	13.34	12.92	12.92	131,586
13 Nov 23	12.86000 +0.23	12.86	12.44	12.63	55,153
10 Nov 23	12.63000 -0.16	12.92	12.02	12.92	166,263
09 Nov 23	12.79000 +0.06	12.95	12.66	12.94	99,675
08 Nov 23	12.73000 +0.27	12.73	12.37	12.37	70,568
07 Nov 23	12.46000 -0.05	12.55	12.37	12.45	27,454
06 Nov 23	12.51000 -0.26	12.75	12.40	12.74	47,461
03 Nov 23	12.77000 +0.12	12.82	12.56	12.76	49,916
02 Nov 23	12.65000 -0.05	12.89	12.60	12.79	68,716
01 Nov 23	12.70000 +0.10	12.75	12.40	12.75	53,648
31 Oct 23	12.60000 +0.23	12.68	12.41	12.41	30,673
30 Oct 23	12.37000 -0.08	12.45	12.26	12.30	45,096
27 Oct 23	12.45000 +0.02	12.59	12.30	12.54	55,233
26 Oct 23	12.43000 +0.18	12.73	12.15	12.31	43,613
25 Oct 23	12.25000 -0.33	12.58	12.22	12.58	51,729
24 Oct 23	12.58000 +0.46	12.78	12.03	12.23	129,918
23 Oct 23	12.12000 +0.09	12.16	11.90	12.02	62,647
20 Oct 23	12.03000 -0.29	12.25	11.90	12.19	91,685
19 Oct 23	12.32000 -0.68	12.99	12.30	12.99	103,042
18 Oct 23	13.00000 +0.72	13.48	12.40	12.40	358,334
17 Oct 23	12.28000 +0.10	12.30	12.04	12.28	62,832
16 Oct 23	12.18000 +0.22	12.28	11.90	11.97	45,218
13 Oct 23	11.96000 -0.36	12.36	11.90	12.36	58,002
12 Oct 23	12.32000 +0.11	12.48	12.25	12.25	35,568
11 Oct 23	12.21000 +0.01	12.38	12.18	12.28	32,762
10 Oct 23	12.20000 +0.25	12.23	12.04	12.04	28,992
09 Oct 23	11.95000 -0.14	12.10	11.92	12.01	25,311
06 Oct 23	12.09000 -0.21	12.27	11.95	12.14	30,952
05 Oct 23	12.30000 -0.10	12.47	12.29	12.40	46,680
04 Oct 23	12.40000 -0.03	12.41	12.13	12.35	100,457
03 Oct 23	12.43000 +0.08	12.74	12.16	12.25	97,852
02 Oct 23	12.35000 +0.14	12.37	12.06	12.33	52,247
29 Sep 23	12.21000 -0.07	12.59	12.13	12.48	38,924
28 Sep 23	12.28000 +0.22	12.32	11.99	12.04	42,985
27 Sep 23	12.06000 +0.14	12.07	11.90	11.90	41,663
26 Sep 23	11.92000 -0.16	12.17	11.90	11.91	89,902
25 Sep 23	12.08000 -0.09	12.25	11.91	12.12	55,913
22 Sep 23	12.17000 -0.06	12.21	12.02	12.17	41,446
21 Sep 23	12.23000 -0.27	12.63	12.23	12.63	47,585
20 Sep 23	12.50000 +0.26	12.57	12.17	12.25	88,330
19 Sep 23	12.24000 +0.23	12.27	11.92	11.92	38,540
18 Sep 23	12.01000 -0.02	12.14	11.93	12.08	32,086
15 Sep 23	12.03000 -0.08	12.25	12.03	12.24	122,436
14 Sep 23	12.11000 +0.19	12.12	11.88	12.11	33,510
13 Sep 23	11.92000 +0.28	11.99	11.57	11.60	126,745
12 Sep 23	11.64000 -0.08	11.76	11.52	11.73	37,777
11 Sep 23	11.72000 +0.35	11.74	11.39	11.42	62,967
08 Sep 23	11.37000 -0.20	11.53	11.22	11.47	61,282
07 Sep 23	11.57000 -0.08	11.78	11.53	11.66	49,516
06 Sep 23	11.65000 +0.05	11.67	11.48	11.56	43,792
05 Sep 23	11.60000 +0.09	11.64	11.26	11.54	52,761
04 Sep 23	11.51000 +0.15	11.65	11.42	11.42	32,057
01 Sep 23	11.36000 -0.14	11.50	11.32	11.50	49,811
31 Aug 23	11.50000 +0.28	11.52	11.29	11.29	104,130
30 Aug 23	11.22000 -0.17	11.43	11.16	11.35	37,724
29 Aug 23	11.39000 -0.01	11.50	11.26	11.50	41,618
28 Aug 23	11.40000 +0.06	11.44	11.18	11.44	38,733
25 Aug 23	11.34000 +0.22	11.45	11.10	11.10	69,066
24 Aug 23	11.12000 -0.04	11.28	11.04	11.27	78,151
23 Aug 23	11.16000 -0.06	11.33	11.08	11.33	65,079
22 Aug 23	11.22000 +0.06	11.54	11.19	11.27	53,613
21 Aug 23	11.16000 -0.58	11.79	10.96	11.74	144,668
18 Aug 23	11.74000 +0.44	11.85	11.11	11.27	164,073
17 Aug 23	11.30000 -0.29	11.51	11.24	11.51	58,558
16 Aug 23	11.59000 +0.07	11.69	11.21	11.45	75,879
15 Aug 23	11.52000 -0.18	11.72	11.42	11.72	73,288
14 Aug 23	11.70000 -0.30	11.89	11.61	11.89	84,215
11 Aug 23	12.00000 -0.13	12.28	11.98	12.17	126,612
10 Aug 23	12.13000 -0.64	13.10	12.13	12.99	100,642
09 Aug 23	12.77000 -0.34	13.41	12.71	13.21	117,207
08 Aug 23	13.11000 +0.65	13.16	12.40	12.40	292,091
07 Aug 23	12.46000 -0.31	12.71	12.40	12.71	54,635
04 Aug 23	12.77000 -0.01	12.93	12.62	12.74	46,879
03 Aug 23	12.78000 -0.22	12.91	12.69	12.89	47,968
02 Aug 23	13.00000 +0.03	13.08	12.74	12.85	101,138
01 Aug 23	12.97000 -0.02	13.14	12.94	12.99	71,425
31 Jul 23	12.99000 -0.35	13.33	12.96	13.33	70,023
28 Jul 23	13.34000 -0.02	13.38	13.15	13.24	50,079
27 Jul 23	13.36000 -0.14	13.48	13.32	13.43	41,675
26 Jul 23	13.50000 +0.02	13.51	13.32	13.48	47,254
25 Jul 23	13.48000 -0.09	13.57	13.29	13.57	54,568
24 Jul 23	13.57000 -0.01	13.70	13.39	13.42	99,226
21 Jul 23	13.58000 +0.22	13.62	13.21	13.21	127,530
20 Jul 23	13.36000 +0.07	13.45	13.09	13.24	74,271
19 Jul 23	13.29000 +0.07	13.45	13.20	13.29	77,847
18 Jul 23	13.22000 +0.19	13.29	12.99	13.05	58,540
17 Jul 23	13.03000 -0.07	13.18	12.97	13.00	55,880
14 Jul 23	13.10000 +0.12	13.34	12.92	12.92	104,307
13 Jul 23	12.98000 +0.20	13.10	12.79	12.79	121,628
12 Jul 23	12.78000 +0.42	12.93	12.39	12.46	118,860
11 Jul 23	12.36000 +0.16	12.47	12.21	12.30	81,871
10 Jul 23	12.20000 +0.01	12.24	12.00	12.07	33,979
07 Jul 23	12.19000 +0.27	12.24	11.90	11.92	43,723
06 Jul 23	11.92000 -0.21	12.24	11.90	12.05	48,494
05 Jul 23	12.13000 -0.18	12.25	11.95	12.24	68,059
04 Jul 23	12.31000 -0.48	12.79	12.07	12.79	82,781
03 Jul 23	12.79000 -0.01	12.99	12.63	12.88	95,262
30 Jun 23	12.80000 +0.32	12.84	12.52	12.52	120,257
29 Jun 23	12.48000 +0.37	12.59	12.10	12.10	118,118
28 Jun 23	12.11000 +0.44	12.17	11.66	11.66	131,802
27 Jun 23	11.67000 -0.03	11.76	11.48	11.57	46,038
26 Jun 23	11.70000 +0.00	11.79	11.56	11.78	79,746
23 Jun 23	11.70000 +0.02	11.74	11.50	11.59	48,515
22 Jun 23	11.68000 +0.18	11.72	11.37	11.40	78,419
21 Jun 23	11.50000 +0.06	11.50	11.35	11.49	50,343
20 Jun 23	11.44000 -0.01	11.51	11.35	11.45	78,126
19 Jun 23	11.45000 -0.18	11.61	11.45	11.57	56,133
16 Jun 23	11.63000 +0.04	11.66	11.41	11.66	159,584
15 Jun 23	11.59000 +0.01	11.67	11.46	11.50	99,101
14 Jun 23	11.58000 -0.07	11.67	11.55	11.59	101,507
13 Jun 23	11.65000 +0.09	11.73	11.50	11.62	84,450
12 Jun 23	11.56000 +0.03	11.64	11.40	11.56	62,660
09 Jun 23	11.53000 -0.07	11.64	11.43	11.61	96,956
08 Jun 23	11.60000 +0.10	11.77	11.49	11.56	89,893
07 Jun 23	11.50000 -0.15	11.79	11.49	11.72	81,130
06 Jun 23	11.65000 +0.02	11.69	11.33	11.57	128,387
05 Jun 23	11.63000 -0.16	11.86	11.53	11.83	59,331
02 Jun 23	11.79000 +0.21	11.82	11.46	11.69	105,006
01 Jun 23	11.58000 -0.40	12.09	11.54	12.09	132,114
31 May 23	11.98000 -0.40	12.33	11.94	12.25	1,082,440
30 May 23	12.38000 -0.51	12.99	12.35	12.99	114,397
29 May 23	12.89000 -0.12	13.19	12.78	13.10	73,294
26 May 23	13.01000 +0.11	13.22	12.74	13.21	115,215
25 May 23	12.90000 +0.22	12.92	12.53	12.76	108,844
24 May 23	12.68000 -0.78	12.89	12.60	12.74	144,499
23 May 23	13.46000 -0.19	13.91	13.30	13.68	182,583
22 May 23	13.65000 -0.06	13.78	13.51	13.70	148,216
19 May 23	13.71000 +0.16	13.74	13.29	13.58	110,346
18 May 23	13.55000 +0.19	13.60	13.26	13.30	86,100
17 May 23	13.36000 +0.20	13.36	12.98	13.10	97,734
16 May 23	13.16000 -0.03	13.20	12.95	13.03	86,241
15 May 23	13.19000 -0.06	13.40	12.99	13.30	82,033
12 May 23	13.25000 +0.09	13.40	13.12	13.22	78,958
11 May 23	13.16000 -0.10	13.34	13.03	13.30	77,720
10 May 23	13.26000 +0.28	13.29	12.98	13.07	38,912
09 May 23	12.98000 -0.42	13.40	12.74	13.30	137,035
08 May 23	13.40000 +0.30	13.48	13.09	13.18	93,970
05 May 23	13.10000 +0.96	13.10	12.26	12.26	214,449
04 May 23	12.14000 -0.21	12.35	12.04	12.35	85,888
03 May 23	12.35000 +0.16	12.41	12.15	12.23	80,276
02 May 23	12.19000 -0.34	12.58	12.19	12.53	56,875
28 Apr 23	12.53000 +0.20	12.56	12.17	12.38	54,749
27 Apr 23	12.33000 -0.16	12.67	12.27	12.47	80,604
26 Apr 23	12.49000 -0.09	12.61	12.28	12.56	85,049
25 Apr 23	12.58000 +0.11	12.67	12.38	12.42	85,718
24 Apr 23	12.47000 +0.29	12.52	12.15	12.15	95,758
21 Apr 23	12.18000 -0.06	12.27	12.02	12.22	55,882
20 Apr 23	12.24000 -0.20	12.46	12.19	12.46	94,293
19 Apr 23	12.44000 -0.21	12.63	12.38	12.63	52,166
18 Apr 23	12.65000 -0.09	12.71	12.45	12.70	86,005
17 Apr 23	12.74000 +0.33	12.78	12.48	12.51	130,501
14 Apr 23	12.41000 -0.09	12.50	12.29	12.50	75,273
13 Apr 23	12.50000 +0.24	12.50	12.30	12.30	128,161
12 Apr 23	12.26000 +0.01	12.35	12.10	12.27	104,137
11 Apr 23	12.25000 +0.33	12.27	12.01	12.13	99,856
06 Apr 23	11.92000 -0.05	12.10	11.75	12.00	100,800
05 Apr 23	11.97000 -0.43	12.27	11.94	12.27	101,299
04 Apr 23	12.40000 +0.32	12.66	12.10	12.18	169,399
03 Apr 23	12.08000 +0.33	12.26	11.72	11.75	183,471
31 Mar 23	11.75000 +0.58	12.12	11.50	11.50	296,121
30 Mar 23	11.17000 +0.46	11.19	10.81	11.01	235,389
29 Mar 23	10.71000 +0.09	10.76	10.59	10.59	60,668
28 Mar 23	10.62000 -0.04	10.81	10.47	10.80	94,706
27 Mar 23	10.66000 +0.07	10.84	10.53	10.73	241,073
24 Mar 23	10.59000 -0.27	10.77	10.39	10.71	127,523
23 Mar 23	10.86000 -0.01	10.90	10.63	10.90	62,625
22 Mar 23	10.87000 +0.00	11.00	10.70	10.82	78,537
21 Mar 23	10.87000 +0.15	10.99	10.78	10.99	84,010
20 Mar 23	10.72000 +0.04	10.82	10.17	10.51	184,264
17 Mar 23	10.68000 -0.43	11.24	10.66	11.11	186,683
16 Mar 23	11.11000 +0.25	11.14	10.74	11.14	88,902
15 Mar 23	10.86000 -0.65	11.58	10.72	11.58	111,388
14 Mar 23	11.51000 +0.25	11.59	11.13	11.20	126,788
13 Mar 23	11.26000 -0.66	11.40	10.92	11.27	318,476
10 Mar 23	11.92000 -0.37	12.23	11.82	12.23	114,165
09 Mar 23	12.29000 -0.01	12.39	12.21	12.29	48,282
08 Mar 23	12.30000 -0.10	12.52	12.30	12.37	71,405
07 Mar 23	12.40000 -0.02	12.48	12.25	12.32	77,087
06 Mar 23	12.42000 +0.19	12.45	12.03	12.28	108,579
03 Mar 23	12.23000 +0.05	12.31	12.12	12.25	77,074
02 Mar 23	12.18000 -0.07	12.24	11.93	12.16	88,894
01 Mar 23	12.25000 +0.44	12.33	11.81	11.90	186,174
28 Feb 23	11.81000 +0.13	11.90	11.50	11.57	152,443
27 Feb 23	11.68000 +0.55	11.72	11.10	11.10	128,071
24 Feb 23	11.13000 -0.37	11.48	11.10	11.38	94,447
23 Feb 23	11.50000 +0.35	11.58	11.17	11.27	119,717
22 Feb 23	11.15000 -0.30	11.32	11.06	11.32	126,579
21 Feb 23	11.45000 -0.21	11.85	11.39	11.70	75,534
20 Feb 23	11.66000 -0.08	11.84	11.54	11.80	123,592
17 Feb 23	11.74000 +0.25	11.80	11.39	11.40	136,269
16 Feb 23	11.49000 -0.28	11.86	11.36	11.79	167,466
15 Feb 23	11.77000 +0.58	11.91	11.21	11.41	352,152
14 Feb 23	11.19000 +0.33	11.38	10.93	10.99	279,280
13 Feb 23	10.86000 -0.06	10.97	10.82	10.91	66,575
10 Feb 23	10.92000 -0.06	11.00	10.65	10.95	85,185
09 Feb 23	10.98000 +0.15	11.08	10.89	10.89	74,266
08 Feb 23	10.83000 +0.03	11.05	10.77	10.80	136,539
07 Feb 23	10.80000 +0.15	10.87	10.55	10.55	110,788
06 Feb 23	10.65000 +0.05	10.65	10.37	10.49	103,985
03 Feb 23	10.60000 -0.15	10.78	10.53	10.68	106,479
02 Feb 23	10.75000 +0.15	10.79	10.64	10.71	81,156
01 Feb 23	10.60000 +0.25	10.80	10.40	10.40	111,787
31 Jan 23	10.35000 -0.02	10.35	10.12	10.30	53,560
30 Jan 23	10.37000 -0.31	10.69	10.29	10.69	97,844
27 Jan 23	10.68000 +0.19	10.91	10.55	10.59	211,383
26 Jan 23	10.49000 +0.05	10.56	10.28	10.42	120,673
25 Jan 23	10.44000 +0.30	10.50	10.12	10.15	145,535
24 Jan 23	10.14000 -0.06	10.30	10.05	10.20	47,306
23 Jan 23	10.20000 -0.16	10.52	10.14	10.41	98,328
20 Jan 23	10.36000 +0.41	10.41	9.97	10.03	142,711
19 Jan 23	9.95000 -0.01	10.04	9.89	10.00	142,160
18 Jan 23	9.96000 -0.07	10.00	9.88	9.99	61,985
17 Jan 23	10.03000 +0.01	10.10	9.97	10.02	62,637
16 Jan 23	10.02000 +0.10	10.04	9.74	9.97	104,515
13 Jan 23	9.92000 +0.23	10.05	9.61	9.78	136,695
12 Jan 23	9.69500 +0.38	9.80	9.31	9.36	156,060
11 Jan 23	9.31500 +0.05	9.36	9.24	9.26	41,290
10 Jan 23	9.26500 -0.20	9.46	9.26	9.44	46,485
09 Jan 23	9.46500 +0.19	9.66	9.32	9.33	130,983
06 Jan 23	9.28000 +0.18	9.28	8.99	9.04	101,066
05 Jan 23	9.09500 +0.02	9.24	9.05	9.20	41,449
04 Jan 23	9.07500 -0.03	9.32	9.06	9.23	80,087
03 Jan 23	9.11000 +0.09	9.20	8.98	9.19	73,072
02 Jan 23	9.01500 +0.20	9.02	8.83	8.85	25,560
30 Dec 22	8.81500 +0.00	8.91	8.76	8.76	29,692
29 Dec 22	8.81000 +0.11	8.81	8.63	8.64	40,085
28 Dec 22	8.70500 +0.00	8.75	8.51	8.70	92,250
27 Dec 22	8.70500 -0.15	8.89	8.68	8.89	36,144
23 Dec 22	8.85000 +0.10	8.93	8.71	8.71	72,479
22 Dec 22	8.75500 -0.27	9.10	8.75	9.10	37,338
21 Dec 22	9.03000 +0.06	9.04	8.89	9.02	53,660
20 Dec 22	8.97000 -0.05	9.02	8.82	8.90	53,688
19 Dec 22	9.01500 +0.07	9.13	8.98	9.02	80,994
16 Dec 22	8.95000 -0.01	9.04	8.90	9.04	83,304
15 Dec 22	8.95500 -0.14	9.10	8.90	9.03	66,515
14 Dec 22	9.09000 -0.10	9.19	9.04	9.19	48,925
13 Dec 22	9.19000 +0.03	9.48	9.10	9.10	175,750
12 Dec 22	9.16000 -0.09	9.23	8.97	9.12	121,517
09 Dec 22	9.24500 +0.19	9.27	9.14	9.16	82,793
08 Dec 22	9.05000 +0.04	9.13	8.90	8.95	75,519
07 Dec 22	9.01000 -0.18	9.19	8.97	9.19	94,186
06 Dec 22	9.18500 -0.05	9.28	9.13	9.20	91,359
05 Dec 22	9.23500 -0.16	9.39	9.15	9.39	85,897
02 Dec 22	9.40000 +0.08	9.48	9.27	9.30	135,792
01 Dec 22	9.32000 -0.07	9.47	9.22	9.45	80,936
30 Nov 22	9.39000 +0.29	9.39	9.08	9.15	171,634
29 Nov 22	9.10000 -0.01	9.22	9.09	9.11	52,396
28 Nov 22	9.11000 -0.28	9.38	8.98	9.38	134,048
25 Nov 22	9.38500 +0.32	9.40	9.14	9.15	171,582
24 Nov 22	9.06000 +0.19	9.10	8.88	8.90	66,287
23 Nov 22	8.87000 -0.05	8.91	8.69	8.83	70,199
22 Nov 22	8.92000 +0.01	9.00	8.79	8.91	86,519
21 Nov 22	8.91000 -0.20	9.10	8.86	9.09	98,325
18 Nov 22	9.11000 +0.16	9.18	9.00	9.03	109,369
17 Nov 22	8.95000 +0.05	9.03	8.87	8.87	89,018
16 Nov 22	8.90000 -0.29	9.18	8.85	9.14	94,766
15 Nov 22	9.18500 -0.27	9.58	9.05	9.52	106,097
14 Nov 22	9.46000 +0.24	9.47	9.07	9.30	180,226
11 Nov 22	9.22000 +0.12	9.52	9.16	9.32	281,445
10 Nov 22	9.10000 +0.63	9.23	8.69	8.80	355,652
09 Nov 22	8.47500 -0.05	8.56	8.33	8.56	68,267
08 Nov 22	8.52000 +0.15	8.65	8.40	8.44	164,542
07 Nov 22	8.37500 +0.24	8.46	8.05	8.15	140,217
04 Nov 22	8.13000 +0.38	8.23	7.72	7.72	200,987
03 Nov 22	7.75000 -0.04	7.80	7.52	7.61	89,247
02 Nov 22	7.79000 +0.16	7.88	7.64	7.66	306,603
01 Nov 22	7.62500 +0.13	7.76	7.52	7.56	81,697
31 Oct 22	7.49500 +0.05	7.58	7.37	7.46	166,664
28 Oct 22	7.44000 +0.13	7.44	7.24	7.36	58,215
27 Oct 22	7.31000 +0.17	7.35	7.05	7.22	90,427
26 Oct 22	7.14000 +0.20	7.18	6.89	6.89	67,545
25 Oct 22	6.93500 +0.03	6.97	6.80	6.95	60,805
24 Oct 22	6.90000 +0.26	6.93	6.65	6.72	88,282
21 Oct 22	6.64000 -0.15	6.75	6.57	6.75	58,138
20 Oct 22	6.79000 -0.20	6.95	6.75	6.95	124,952
19 Oct 22	6.99500 +0.08	7.09	6.89	6.97	92,000
18 Oct 22	6.91500 +0.09	7.03	6.82	6.85	46,339
17 Oct 22	6.82000 +0.16	6.82	6.64	6.72	72,777
14 Oct 22	6.65500 -0.07	6.88	6.64	6.78	36,188
13 Oct 22	6.73000 +0.09	6.79	6.50	6.66	135,935
12 Oct 22	6.64000 -0.04	6.73	6.51	6.73	55,686
11 Oct 22	6.67500 +0.04	6.71	6.50	6.57	64,478
10 Oct 22	6.63500 +0.15	6.68	6.43	6.44	89,073
07 Oct 22	6.49000 -0.12	6.64	6.46	6.61	45,696
06 Oct 22	6.61000 +0.08	6.68	6.53	6.53	91,803
05 Oct 22	6.53000 -0.16	6.70	6.45	6.56	104,822
04 Oct 22	6.69500 +0.44	6.70	6.16	6.25	122,642
03 Oct 22	6.25500 +0.10	6.30	6.00	6.11	78,186
30 Sep 22	6.15500 +0.08	6.18	5.99	6.04	91,438
29 Sep 22	6.08000 -0.37	6.47	5.98	6.47	92,862
28 Sep 22	6.45000 -0.02	6.49	6.19	6.49	80,204
27 Sep 22	6.46500 -0.13	6.70	6.47	6.64	58,036
26 Sep 22	6.59000 +0.07	6.76	6.43	6.46	99,013
23 Sep 22	6.52000 -0.30	6.85	6.49	6.82	162,403
22 Sep 22	6.82500 -0.23	7.02	6.80	6.99	88,751
21 Sep 22	7.05000 +0.08	7.05	6.86	6.93	84,516
20 Sep 22	6.97000 -0.18	7.20	6.95	7.20	115,144
19 Sep 22	7.15000 +0.05	7.22	7.00	7.09	105,702
16 Sep 22	7.10000 -0.31	7.35	7.05	7.35	104,942
15 Sep 22	7.40500 +0.02	7.45	7.26	7.45	79,477
14 Sep 22	7.39000 -0.22	7.60	7.32	7.57	104,317
13 Sep 22	7.61500 -0.33	7.97	7.59	7.97	106,652
12 Sep 22	7.94500 +0.22	7.95	7.76	7.78	115,407
09 Sep 22	7.73000 +0.14	7.78	7.63	7.63	64,185
08 Sep 22	7.59500 -0.14	7.76	7.53	7.76	121,271
07 Sep 22	7.74000 +0.08	7.78	7.60	7.63	73,935
06 Sep 22	7.65500 -0.09	7.86	7.66	7.72	95,769
05 Sep 22	7.75000 -0.13	7.80	7.53	7.53	105,987
02 Sep 22	7.87500 +0.32	7.94	7.54	7.68	148,126
01 Sep 22	7.55000 -0.38	7.91	7.49	7.91	160,482
31 Aug 22	7.92500 -0.18	8.10	7.91	8.10	131,253
30 Aug 22	8.10000 +0.00	8.32	8.06	8.16	109,453
29 Aug 22	8.10000 +0.07	8.15	7.89	7.98	114,688
26 Aug 22	8.03000 -0.14	8.30	8.00	8.17	115,100
25 Aug 22	8.17000 -0.01	8.27	8.03	8.24	94,183
24 Aug 22	8.18000 -0.09	8.30	8.10	8.26	124,331
23 Aug 22	8.27500 +0.18	8.31	8.05	8.05	111,369
22 Aug 22	8.09500 -0.60	8.58	7.99	8.56	158,851
19 Aug 22	8.69500 +0.06	9.07	8.65	8.65	290,118
18 Aug 22	8.63000 +0.23	8.64	8.44	8.46	207,979
17 Aug 22	8.40500 -0.23	8.78	8.31	8.69	180,721
16 Aug 22	8.63000 +0.19	8.65	8.34	8.38	117,961
15 Aug 22	8.43500 -0.22	8.69	8.36	8.66	129,773
12 Aug 22	8.66000 +0.17	8.74	8.45	8.51	193,843
11 Aug 22	8.49000 +0.11	8.69	8.46	8.51	214,558
10 Aug 22	8.38000 +0.31	8.42	7.90	7.99	176,770
09 Aug 22	8.07000 -0.27	8.28	8.03	8.28	106,602
08 Aug 22	8.34000 +0.01	8.43	8.19	8.39	94,537
05 Aug 22	8.33000 +0.07	8.38	8.19	8.19	94,100
04 Aug 22	8.25500 -0.02	8.50	8.21	8.21	140,235
03 Aug 22	8.27000 +0.35	8.30	7.82	7.97	249,847
02 Aug 22	7.92000 +0.20	7.96	7.64	7.70	114,064
01 Aug 22	7.72000 -0.17	7.98	7.72	7.91	131,893
29 Jul 22	7.88500 +0.23	8.01	7.64	7.72	260,883
28 Jul 22	7.66000 +1.00	7.76	7.16	7.25	370,093
27 Jul 22	6.65500 +0.11	6.66	6.51	6.59	105,224
26 Jul 22	6.54500 -0.24	6.84	6.50	6.84	65,192
25 Jul 22	6.78000 -0.01	6.89	6.68	6.85	84,544
22 Jul 22	6.79500 -0.04	6.84	6.68	6.78	61,726
21 Jul 22	6.83500 -0.04	6.96	6.76	6.93	100,503
20 Jul 22	6.87500 +0.02	7.05	6.75	6.84	186,299
19 Jul 22	6.85500 +0.22	6.86	6.54	6.62	184,193
18 Jul 22	6.63500 +0.04	6.69	6.55	6.59	132,535
15 Jul 22	6.60000 +0.17	6.64	6.41	6.44	191,233
14 Jul 22	6.42500 -0.07	6.57	6.34	6.44	105,814
13 Jul 22	6.50000 -0.07	6.61	6.37	6.52	85,047
12 Jul 22	6.57500 +0.04	6.59	6.39	6.50	77,548
11 Jul 22	6.53000 -0.24	6.82	6.53	6.71	134,424
08 Jul 22	6.77000 +0.41	6.77	6.22	6.35	374,631
07 Jul 22	6.35500 +0.26	6.38	6.09	6.09	137,800
06 Jul 22	6.09000 -0.01	6.18	6.05	6.16	181,715
05 Jul 22	6.10500 -0.23	6.41	6.02	6.39	220,261
04 Jul 22	6.33500 +0.02	6.50	6.22	6.45	155,540
01 Jul 22	6.31500 -0.01	6.39	6.21	6.28	204,762
30 Jun 22	6.32000 -0.28	6.50	6.08	6.50	461,718
29 Jun 22	6.60500 -0.24	6.89	6.57	6.89	158,400
28 Jun 22	6.84500 +0.07	6.94	6.78	6.78	168,028
27 Jun 22	6.77500 +0.11	6.91	6.65	6.78	348,567
24 Jun 22	6.66500 +0.09	6.67	6.42	6.63	221,281
23 Jun 22	6.57500 -0.30	7.03	6.57	6.91	219,188
22 Jun 22	6.87000 -0.27	7.13	6.74	7.07	312,801
21 Jun 22	7.14000 +0.07	7.22	7.05	7.14	227,794
20 Jun 22	7.07500 +0.09	7.16	6.93	7.06	250,441
17 Jun 22	6.98500 +0.22	7.03	6.82	6.82	289,756
16 Jun 22	6.76000 -0.34	7.12	6.68	7.12	349,717
15 Jun 22	7.10000 +0.00	7.34	6.90	7.14	509,976
14 Jun 22	7.10000 -0.14	7.30	7.09	7.30	193,968
13 Jun 22	7.24000 -0.34	7.60	7.19	7.60	205,991
10 Jun 22	7.58000 -0.22	7.92	7.58	7.81	232,216
09 Jun 22	7.80000 +0.18	8.01	7.70	7.70	488,036
08 Jun 22	7.62500 -0.45	8.06	7.55	8.00	812,818
07 Jun 22	8.08000 +0.02	8.10	7.97	8.06	118,045
06 Jun 22	8.05500 +0.09	8.15	7.99	8.03	68,791
03 Jun 22	7.97000 +0.02	8.07	7.89	7.99	141,657
02 Jun 22	7.95000 -0.02	8.10	7.87	8.02	134,496
01 Jun 22	7.96500 +0.27	8.14	7.74	7.74	228,183
31 May 22	7.70000 -0.03	7.82	7.59	7.74	1,654,883
30 May 22	7.72500 +0.17	7.82	7.59	7.60	344,672
27 May 22	7.55000 +0.02	7.59	7.43	7.54	139,648
26 May 22	7.53500 +0.16	7.56	7.26	7.38	144,902
25 May 22	7.37000 +0.13	7.39	7.11	7.22	238,215
24 May 22	7.24500 -0.11	7.36	7.13	7.30	216,092
23 May 22	7.35500 +0.05	7.51	7.09	7.51	248,769
20 May 22	7.30000 -0.20	7.47	7.20	7.22	239,578
19 May 22	7.50000 -0.24	7.61	7.17	7.61	335,020
18 May 22	7.74500 -0.08	7.91	7.73	7.89	216,519
17 May 22	7.82000 +0.29	7.88	7.60	7.60	459,672
16 May 22	7.53000 +0.11	7.57	7.37	7.37	194,050
13 May 22	7.42500 -0.07	7.53	7.22	7.53	299,403
12 May 22	7.50000 -0.09	7.62	7.32	7.53	189,933
11 May 22	7.59000 +0.29	7.68	7.34	7.36	306,871
10 May 22	7.30500 -0.07	7.58	7.22	7.43	220,552
09 May 22	7.37500 -0.27	7.73	7.38	7.61	266,310
06 May 22	7.64500 +0.89	7.77	7.25	7.30	504,648
05 May 22	6.75000 -0.30	7.28	6.75	7.28	176,064
04 May 22	7.05000 -0.07	7.17	7.02	7.17	61,702
03 May 22	7.12000 +0.13	7.14	6.97	7.01	208,485
02 May 22	6.98500 -0.27	7.26	6.97	7.26	51,639
29 Apr 22	7.25500 +0.16	7.34	7.15	7.16	142,502
28 Apr 22	7.10000 +0.24	7.21	6.90	6.90	136,531
27 Apr 22	6.86500 +0.01	6.99	6.76	6.91	102,817
26 Apr 22	6.85500 -0.13	7.07	6.83	7.05	223,386
25 Apr 22	6.99000 -0.12	7.07	6.89	7.05	321,851
22 Apr 22	7.11000 -0.34	7.41	7.11	7.39	217,210
21 Apr 22	7.44500 +0.18	7.53	7.27	7.27	247,873
20 Apr 22	7.26500 +0.01	7.36	7.09	7.24	112,731
19 Apr 22	7.25500 +0.19	7.30	6.98	7.12	168,029
14 Apr 22	7.06500 -0.07	7.14	6.97	7.11	141,960
13 Apr 22	7.13000 -0.07	7.22	7.01	7.15	116,718
12 Apr 22	7.19500 +0.14	7.30	6.95	6.99	150,314
11 Apr 22	7.06000 -0.11	7.14	6.95	7.11	170,786
08 Apr 22	7.17000 +0.22	7.22	6.99	7.08	165,742
07 Apr 22	6.95500 -0.14	7.18	6.95	7.14	143,442
06 Apr 22	7.09000 -0.33	7.41	6.99	7.37	263,367
05 Apr 22	7.42000 -0.28	7.66	7.36	7.64	244,734
04 Apr 22	7.69500 +0.08	7.70	7.45	7.70	173,562
01 Apr 22	7.61500 -0.01	7.87	7.57	7.64	127,381
31 Mar 22	7.62500 -0.28	7.98	7.61	7.93	228,659
30 Mar 22	7.90000 -0.30	8.18	7.72	8.18	275,414
29 Mar 22	8.20000 +0.42	8.20	7.84	7.91	544,529
28 Mar 22	7.78000 +0.07	7.91	7.68	7.70	246,272
25 Mar 22	7.71500 -0.22	7.93	7.68	7.89	320,473
24 Mar 22	7.94000 -0.20	8.33	7.91	8.10	276,778
23 Mar 22	8.14000 -0.22	8.40	8.07	8.36	237,668
22 Mar 22	8.36000 +0.01	8.52	8.23	8.39	302,803
21 Mar 22	8.35000 -0.25	8.57	8.30	8.53	307,537
18 Mar 22	8.60000 -0.14	9.01	8.36	8.90	648,373
17 Mar 22	8.74500 -1.41	9.34	8.41	9.22	1,532,261
16 Mar 22	10.16000 +0.49	10.25	9.77	9.86	80,799
15 Mar 22	9.67000 +0.05	9.76	9.38	9.56	80,361
14 Mar 22	9.62500 +0.42	9.81	9.25	9.35	128,971
11 Mar 22	9.20500 +0.01	9.40	9.16	9.27	119,077
10 Mar 22	9.19500 -0.18	9.44	9.06	9.35	129,768
09 Mar 22	9.37500 +0.48	9.38	8.94	9.00	177,986
08 Mar 22	8.89500 +0.22	9.04	8.50	8.50	156,019
07 Mar 22	8.68000 -0.29	8.96	8.20	8.52	174,384
04 Mar 22	8.97000 -0.50	9.25	8.95	9.20	235,447
03 Mar 22	9.47000 -0.65	10.21	9.26	10.07	147,955
02 Mar 22	10.12000 +0.04	10.21	9.69	10.01	141,069
01 Mar 22	10.08000 -0.57	10.78	10.01	10.59	170,988
28 Feb 22	10.65000 +0.02	10.69	10.05	10.41	149,065
25 Feb 22	10.63000 -0.03	10.95	10.36	10.84	261,981
24 Feb 22	10.66000 -0.54	11.06	10.23	10.40	272,675
23 Feb 22	11.20000 +0.04	11.68	11.13	11.13	82,776
22 Feb 22	11.16000 +0.00	11.37	10.70	10.78	124,004
21 Feb 22	11.16000 +0.00	11.52	11.11	11.43	105,813
18 Feb 22	11.16000 -0.34	11.52	11.16	11.52	49,224
17 Feb 22	11.50000 +0.04	11.67	11.41	11.53	57,012
16 Feb 22	11.46000 -0.10	11.80	11.46	11.49	76,241
15 Feb 22	11.56000 +0.38	11.56	11.15	11.25	52,882
14 Feb 22	11.18000 -0.21	11.27	10.72	11.10	197,284
11 Feb 22	11.39000 -0.07	11.64	11.35	11.40	35,230
10 Feb 22	11.46000 -0.23	11.66	11.29	11.62	96,794
09 Feb 22	11.69000 +0.10	11.84	11.60	11.60	49,917
08 Feb 22	11.59000 +0.28	11.76	11.26	11.37	124,654
07 Feb 22	11.31000 +0.16	11.44	11.17	11.22	80,980
04 Feb 22	11.15000 -0.26	11.51	11.09	11.35	119,367
03 Feb 22	11.41000 -0.11	11.60	11.37	11.45	51,806
02 Feb 22	11.52000 +0.01	11.75	11.50	11.50	66,142
01 Feb 22	11.51000 +0.33	11.55	11.26	11.26	95,592
31 Jan 22	11.18000 +0.04	11.31	11.02	11.21	75,963
28 Jan 22	11.14000 -0.10	11.25	11.08	11.19	74,669
27 Jan 22	11.24000 +0.02	11.41	10.94	11.06	63,839
26 Jan 22	11.22000 +0.51	11.33	10.74	10.82	130,810
25 Jan 22	10.71000 +0.15	10.78	10.46	10.75	139,746
24 Jan 22	10.56000 -0.54	11.10	10.56	11.10	225,331
21 Jan 22	11.10000 -0.40	11.51	10.95	11.51	133,995
20 Jan 22	11.50000 -0.09	11.66	11.17	11.66	191,960
19 Jan 22	11.59000 -0.41	12.18	11.52	12.01	211,301
18 Jan 22	12.00000 -0.69	12.61	11.90	12.61	158,104
17 Jan 22	12.69000 -0.38	13.21	12.64	13.16	90,056
14 Jan 22	13.07000 +0.50	13.32	12.55	12.59	157,516
13 Jan 22	12.57000 +0.21	12.62	12.30	12.41	46,575
12 Jan 22	12.36000 +0.08	12.58	12.25	12.30	68,591
11 Jan 22	12.28000 -0.61	12.98	12.14	12.90	101,001
10 Jan 22	12.89000 -0.15	13.11	12.81	13.04	100,979
07 Jan 22	13.04000 -0.12	13.23	12.90	13.23	34,191
06 Jan 22	13.16000 -0.05	13.24	13.05	13.16	49,134
05 Jan 22	13.21000 +0.40	13.27	12.88	12.88	67,280
04 Jan 22	12.81000 +0.05	13.01	12.74	12.81	24,772
03 Jan 22	12.76000 +0.46	12.83	12.32	12.32	110,992
30 Dec 21	12.30000 +0.05	12.30	12.20	12.21	32,552
29 Dec 21	12.25000 +0.02	12.28	12.15	12.15	29,901
28 Dec 21	12.23000 -0.19	12.42	12.18	12.39	28,203
27 Dec 21	12.42000 +0.15	12.42	12.25	12.35	30,268
23 Dec 21	12.27000 +0.15	12.30	12.12	12.13	29,183
22 Dec 21	12.12000 +0.24	12.12	11.82	11.82	31,844
21 Dec 21	11.88000 +0.07	11.98	11.75	11.79	35,404
20 Dec 21	11.81000 -0.23	11.92	11.60	11.82	68,040
17 Dec 21	12.04000 +0.08	12.10	11.84	12.00	58,727
16 Dec 21	11.96000 +0.05	12.21	11.85	12.03	56,441
15 Dec 21	11.91000 -0.01	12.06	11.85	11.94	42,586
14 Dec 21	11.92000 -0.31	12.20	11.85	12.15	61,286
13 Dec 21	12.23000 -0.12	12.50	12.19	12.25	76,969
10 Dec 21	12.35000 +0.18	12.48	12.09	12.11	75,542
09 Dec 21	12.17000 +0.35	12.23	11.82	11.89	118,245
08 Dec 21	11.82000 +0.29	11.82	11.38	11.53	69,820
07 Dec 21	11.53000 +0.29	11.53	11.24	11.38	74,346
06 Dec 21	11.24000 -0.07	11.30	11.06	11.23	36,007
03 Dec 21	11.31000 -0.30	11.74	11.22	11.60	79,080
02 Dec 21	11.61000 +0.11	11.67	11.35	11.53	86,522
01 Dec 21	11.50000 +0.31	11.62	11.25	11.29	172,649
30 Nov 21	11.19000 -0.21	11.42	11.03	11.41	151,855
29 Nov 21	11.40000 +0.15	11.66	11.30	11.39	119,689
26 Nov 21	11.25000 -0.73	11.81	11.25	11.81	62,280
25 Nov 21	11.98000 -0.03	12.23	11.98	12.11	67,173
24 Nov 21	12.01000 -0.25	12.27	11.90	12.22	59,051
23 Nov 21	12.26000 -0.58	12.85	12.26	12.83	62,326
22 Nov 21	12.84000 -0.21	13.20	12.84	13.00	57,350
19 Nov 21	13.05000 +0.18	13.22	12.91	12.95	70,945
18 Nov 21	12.87000 -0.13	13.05	12.83	13.05	64,730
17 Nov 21	13.00000 +0.26	13.23	12.87	12.90	155,624
16 Nov 21	12.74000 -0.78	13.52	12.43	13.50	230,444
15 Nov 21	13.52000 +0.81	13.80	12.84	12.84	270,168
12 Nov 21	12.71000 -0.02	12.90	12.70	12.80	29,877
11 Nov 21	12.73000 -0.25	13.06	12.73	13.01	34,905
10 Nov 21	12.98000 +0.16	13.08	12.63	12.85	92,234
09 Nov 21	12.82000 +0.09	12.86	12.66	12.67	23,856
08 Nov 21	12.73000 +0.10	12.84	12.62	12.65	30,562
05 Nov 21	12.63000 -0.12	12.70	12.35	12.69	86,315
04 Nov 21	12.75000 +0.20	12.80	12.48	12.49	76,686
03 Nov 21	12.55000 +0.15	12.55	12.27	12.35	85,512
02 Nov 21	12.40000 +0.20	12.67	12.01	12.20	210,019
01 Nov 21	12.20000 +0.20	12.31	12.02	12.07	141,394
29 Oct 21	12.00000 -0.07	12.23	11.88	11.98	40,521
28 Oct 21	12.07000 +0.15	12.15	11.84	11.88	130,796
27 Oct 21	11.92000 +0.00	12.05	11.79	11.84	44,974
26 Oct 21	11.92000 +0.01	12.04	11.85	11.94	27,666
25 Oct 21	11.91000 +0.05	12.04	11.85	11.86	40,317
22 Oct 21	11.86000 +0.00	12.08	11.83	11.89	88,492
21 Oct 21	11.86000 -0.01	11.88	11.66	11.76	34,362
20 Oct 21	11.87000 -0.02	12.00	11.65	11.97	41,104
19 Oct 21	11.89000 -0.01	11.98	11.78	11.94	55,265
18 Oct 21	11.90000 +0.07	11.95	11.79	11.79	74,960
15 Oct 21	11.83000 +0.28	11.87	11.40	11.63	51,316
14 Oct 21	11.55000 -0.11	11.74	11.44	11.64	70,023
13 Oct 21	11.66000 -0.15	11.86	11.62	11.80	37,573
12 Oct 21	11.81000 -0.05	11.87	11.67	11.87	33,801
11 Oct 21	11.86000 -0.14	12.10	11.71	12.10	69,414
08 Oct 21	12.00000 +0.26	12.27	11.73	11.91	94,470
07 Oct 21	11.74000 +0.34	11.79	11.42	11.50	52,659
06 Oct 21	11.40000 -0.10	11.53	11.18	11.41	145,322
05 Oct 21	11.50000 +0.10	11.50	11.31	11.49	52,259
04 Oct 21	11.40000 -0.04	11.51	11.36	11.43	57,946
01 Oct 21	11.44000 -0.19	11.59	11.36	11.59	51,850
30 Sep 21	11.63000 +0.00	11.73	11.48	11.70	56,034
29 Sep 21	11.63000 +0.13	11.70	11.47	11.47	53,273
28 Sep 21	11.50000 -0.03	11.69	11.39	11.49	80,250
27 Sep 21	11.53000 +0.23	11.53	11.16	11.36	63,372
24 Sep 21	11.30000 +0.14	11.34	11.04	11.22	57,149
23 Sep 21	11.16000 +0.06	11.29	11.09	11.09	50,107
22 Sep 21	11.10000 +0.37	11.25	10.79	10.79	174,089
21 Sep 21	10.73000 -0.27	11.09	10.69	11.04	68,356
20 Sep 21	11.00000 -0.36	11.24	10.77	11.23	124,364
17 Sep 21	11.36000 +0.11	11.50	11.22	11.26	93,807
16 Sep 21	11.25000 -0.37	11.60	11.24	11.55	75,589
15 Sep 21	11.62000 +0.07	11.74	11.54	11.62	56,589
14 Sep 21	11.55000 -0.18	11.79	11.55	11.65	52,573
13 Sep 21	11.73000 +0.07	11.80	11.56	11.59	75,795
10 Sep 21	11.66000 -0.11	11.79	11.65	11.70	57,462
09 Sep 21	11.77000 +0.17	11.80	11.44	11.67	51,286
08 Sep 21	11.60000 -0.27	11.93	11.59	11.79	102,098
07 Sep 21	11.87000 -0.11	12.06	11.80	12.06	49,939
06 Sep 21	11.98000 +0.14	12.08	11.87	11.90	51,748
03 Sep 21	11.84000 -0.13	12.06	11.84	12.05	50,730
02 Sep 21	11.97000 +0.17	12.06	11.75	11.76	108,120
01 Sep 21	11.80000 -0.27	12.18	11.74	12.15	110,856
31 Aug 21	12.07000 +0.27	12.40	11.86	11.87	152,406
30 Aug 21	11.80000 -0.05	11.93	11.68	11.93	55,581
27 Aug 21	11.85000 +0.09	11.89	11.72	11.78	34,924
26 Aug 21	11.76000 -0.03	11.84	11.70	11.76	57,803
25 Aug 21	11.79000 +0.03	11.88	11.75	11.86	65,487
24 Aug 21	11.76000 +0.01	11.93	11.70	11.70	56,975
23 Aug 21	11.75000 +0.02	11.90	11.70	11.75	69,636
20 Aug 21	11.73000 +0.02	11.81	11.52	11.70	102,369
19 Aug 21	11.71000 -0.28	11.98	11.68	11.89	138,528
18 Aug 21	11.99000 -0.07	12.13	11.95	11.99	48,569
17 Aug 21	12.06000 -0.25	12.41	12.06	12.41	62,095
16 Aug 21	12.31000 -0.09	12.54	12.21	12.39	74,733
13 Aug 21	12.40000 +0.30	12.54	11.72	12.35	247,104
12 Aug 21	12.10000 -0.86	13.19	12.03	13.07	149,595
11 Aug 21	12.96000 +0.29	13.03	12.70	12.71	158,276
10 Aug 21	12.67000 +0.06	12.72	12.54	12.68	71,516
09 Aug 21	12.61000 +0.06	12.61	12.34	12.55	58,043
06 Aug 21	12.55000 +0.09	12.59	12.23	12.53	51,327
05 Aug 21	12.46000 +0.21	12.46	12.18	12.27	96,153
04 Aug 21	12.25000 +0.18	12.28	12.09	12.12	78,562
03 Aug 21	12.07000 +0.08	12.17	11.92	12.06	104,318
02 Aug 21	11.99000 +0.25	12.14	11.89	11.94	176,952
30 Jul 21	11.74000 +0.00	11.92	11.62	11.74	138,991
29 Jul 21	11.74000 +0.44	11.76	11.36	11.39	107,152
28 Jul 21	11.30000 +0.04	11.39	11.18	11.20	105,390
27 Jul 21	11.26000 -0.28	11.56	11.18	11.53	130,614
26 Jul 21	11.54000 +0.26	11.79	11.30	11.52	259,653
23 Jul 21	11.28000 +0.22	11.43	11.09	11.12	115,163
22 Jul 21	11.06000 -0.04	11.23	10.97	11.14	121,190
21 Jul 21	11.10000 +0.42	11.17	10.59	10.59	221,604
20 Jul 21	10.68000 +0.02	10.80	10.52	10.75	150,317
19 Jul 21	10.66000 -0.46	11.17	10.51	11.05	240,595
16 Jul 21	11.12000 -0.35	11.61	11.02	11.61	239,354
15 Jul 21	11.47000 -0.02	11.61	11.41	11.45	137,910
14 Jul 21	11.49000 +0.02	11.64	11.36	11.47	82,791
13 Jul 21	11.47000 +0.09	11.66	11.28	11.36	101,362
12 Jul 21	11.38000 -0.14	11.69	11.23	11.69	112,680
09 Jul 21	11.52000 +0.30	11.63	11.22	11.25	166,762
08 Jul 21	11.22000 -0.07	11.30	11.08	11.23	161,799
07 Jul 21	11.29000 +0.00	11.45	11.19	11.29	150,453
06 Jul 21	11.29000 -0.33	11.61	11.27	11.54	142,188
05 Jul 21	11.62000 -0.20	11.74	11.56	11.70	127,097
02 Jul 21	11.82000 -0.03	12.00	11.80	11.95	74,981
01 Jul 21	11.85000 +0.12	11.92	11.66	11.66	102,316
30 Jun 21	11.73000 -0.16	12.00	11.60	11.99	114,557
29 Jun 21	11.89000 +0.12	11.94	11.67	11.68	141,180
28 Jun 21	11.77000 -0.27	11.90	11.54	11.78	273,866
25 Jun 21	12.04000 +0.10	12.17	11.96	12.12	87,224
24 Jun 21	11.94000 -0.16	12.22	11.87	12.07	157,764
23 Jun 21	12.10000 -0.36	12.50	12.08	12.41	91,004
22 Jun 21	12.46000 -0.21	12.69	12.41	12.56	70,462
21 Jun 21	12.67000 +0.23	12.69	12.06	12.33	113,464
18 Jun 21	12.44000 -0.26	12.83	12.35	12.81	148,010
17 Jun 21	12.70000 -0.30	12.97	12.66	12.95	85,447
16 Jun 21	13.00000 -0.32	13.72	12.97	13.38	207,962
15 Jun 21	13.32000 +0.04	13.35	13.11	13.28	106,506
14 Jun 21	13.28000 -0.14	13.44	13.26	13.32	103,953
11 Jun 21	13.42000 +0.02	13.59	13.23	13.28	155,845
10 Jun 21	13.40000 -0.05	13.56	13.19	13.56	100,058
09 Jun 21	13.45000 -0.21	13.80	13.34	13.59	111,970
08 Jun 21	13.66000 -0.15	13.77	13.36	13.70	122,000
07 Jun 21	13.81000 -0.24	14.20	13.77	14.15	86,073
04 Jun 21	14.05000 +0.27	14.16	13.74	13.76	148,297
03 Jun 21	13.78000 -0.34	14.16	13.50	14.04	105,360
02 Jun 21	14.12000 +0.23	14.17	13.77	13.99	121,936
01 Jun 21	13.89000 +0.39	13.96	13.61	13.61	110,589
31 May 21	13.50000 +0.29	13.61	13.20	13.29	81,419
28 May 21	13.21000 -0.10	13.53	13.21	13.31	66,882
27 May 21	13.31000 +0.40	13.31	12.91	12.91	1,295,468
26 May 21	12.91000 +0.07	13.00	12.81	12.95	99,923
25 May 21	12.84000 -0.15	13.11	12.77	13.07	122,633
21 May 21	12.99000 +0.40	13.01	12.70	12.75	240,517
20 May 21	12.59000 -0.04	12.67	12.35	12.62	204,788
19 May 21	12.63000 -0.37	12.98	12.38	12.88	231,374
18 May 21	13.00000 +0.00	13.23	12.87	13.11	132,673
17 May 21	13.00000 -0.33	13.56	12.87	13.47	162,402
14 May 21	13.33000 +0.02	13.41	12.86	13.34	139,088
13 May 21	13.31000 -0.63	13.88	13.27	13.85	185,483
12 May 21	13.94000 -0.32	14.04	13.16	13.85	197,609
11 May 21	14.26000 -0.02	14.36	13.95	14.21	131,304
10 May 21	14.28000 +0.12	14.44	14.14	14.15	72,916
07 May 21	14.16000 +0.01	14.24	13.81	14.23	81,646
06 May 21	14.15000 -0.24	14.49	14.11	14.39	71,659
05 May 21	14.39000 +0.27	14.43	14.06	14.11	101,447
04 May 21	14.12000 +0.13	14.38	13.88	14.00	223,751
03 May 21	13.99000 +0.33	14.24	13.52	13.73	108,289
30 Apr 21	13.66000 +0.44	13.98	13.38	13.66	251,721
29 Apr 21	13.22000 -0.10	13.42	13.15	13.42	92,189
28 Apr 21	13.32000 +0.03	13.50	13.23	13.39	50,094
27 Apr 21	13.29000 -0.15	13.48	13.16	13.44	85,870
26 Apr 21	13.44000 -0.05	13.73	13.26	13.57	95,597
23 Apr 21	13.49000 +0.27	13.60	12.98	13.15	221,213
22 Apr 21	13.22000 +0.38	13.28	12.91	12.92	78,510
21 Apr 21	12.84000 +0.13	12.84	12.48	12.79	134,672
20 Apr 21	12.71000 -0.32	13.08	12.64	13.08	130,956
19 Apr 21	13.03000 -0.60	13.78	13.02	13.55	102,292
16 Apr 21	13.63000 -0.22	14.25	13.62	13.90	213,395
15 Apr 21	13.85000 +1.18	14.11	13.05	13.05	352,386
14 Apr 21	12.67000 +0.10	12.74	12.51	12.51	55,644
13 Apr 21	12.57000 +0.07	12.80	12.48	12.59	62,013
12 Apr 21	12.50000 -0.13	12.87	12.44	12.52	67,719
09 Apr 21	12.63000 -0.14	12.86	12.58	12.71	83,460
08 Apr 21	12.77000 -0.23	13.15	12.68	13.03	107,006
07 Apr 21	13.00000 +0.09	13.78	12.97	13.02	157,273
06 Apr 21	12.91000 +0.16	13.20	12.78	12.80	127,291
01 Apr 21	12.75000 +0.35	12.90	12.46	12.46	93,292
31 Mar 21	12.40000 -0.08	12.60	12.32	12.56	86,234
30 Mar 21	12.48000 -0.06	12.74	12.44	12.62	103,911
29 Mar 21	12.54000 +0.08	12.84	12.42	12.42	129,281
26 Mar 21	12.46000 -0.54	13.10	12.40	12.94	228,981
25 Mar 21	13.00000 +1.16	13.28	12.10	12.24	378,255
24 Mar 21	11.84000 +0.02	11.98	11.58	11.74	115,430
23 Mar 21	11.82000 -0.56	12.36	11.82	12.36	158,072
22 Mar 21	12.38000 -0.18	12.76	12.36	12.48	108,281
19 Mar 21	12.56000 -0.30	12.80	12.12	12.76	199,483
18 Mar 21	12.86000 +0.12	12.96	12.64	12.64	54,261
17 Mar 21	12.74000 +0.06	12.86	12.56	12.80	109,761
16 Mar 21	12.68000 -0.18	12.96	12.68	12.90	98,541
15 Mar 21	12.86000 -0.20	13.40	12.76	13.12	141,917
12 Mar 21	13.06000 -0.04	13.10	12.78	13.02	82,316
11 Mar 21	13.10000 +0.02	13.24	13.06	13.12	52,805
10 Mar 21	13.08000 -0.16	13.26	13.00	13.26	66,712
09 Mar 21	13.24000 +0.12	13.24	12.98	13.04	92,081
08 Mar 21	13.12000 +0.48	13.20	12.78	12.80	193,405
05 Mar 21	12.64000 -0.18	12.90	12.50	12.88	182,132
04 Mar 21	12.82000 -0.18	13.04	12.66	13.00	143,506
03 Mar 21	13.00000 +0.20	13.30	12.90	12.90	148,099
02 Mar 21	12.80000 -0.18	13.00	12.78	13.00	141,141
01 Mar 21	12.98000 +0.72	12.98	12.58	12.70	251,687
26 Feb 21	12.26000 +0.18	12.28	11.78	12.06	182,149
25 Feb 21	12.08000 -0.50	12.64	12.06	12.64	121,658
24 Feb 21	12.58000 +0.32	12.60	12.04	12.32	233,814
23 Feb 21	12.26000 +0.02	12.74	11.94	12.34	434,609
22 Feb 21	12.24000 +0.50	12.26	11.74	11.92	185,578
19 Feb 21	11.74000 +0.14	11.80	11.52	11.60	72,405
18 Feb 21	11.60000 -0.28	11.94	11.60	11.80	131,574
17 Feb 21	11.88000 +0.06	11.96	11.70	11.78	186,962
16 Feb 21	11.82000 +0.04	11.96	11.70	11.74	41,968
15 Feb 21	11.78000 -0.06	11.94	11.64	11.84	72,524
12 Feb 21	11.84000 -0.12	12.02	11.74	12.02	69,576
11 Feb 21	11.96000 +0.30	12.04	11.62	11.62	137,741
10 Feb 21	11.66000 -0.06	11.88	11.58	11.78	71,278
09 Feb 21	11.72000 -0.52	12.34	11.70	12.28	74,399
08 Feb 21	12.24000 +0.22	12.42	11.94	12.08	168,350
05 Feb 21	12.02000 +0.02	12.22	11.88	12.00	121,576
04 Feb 21	12.00000 -0.02	12.26	11.94	12.12	76,991
03 Feb 21	12.02000 +0.28	12.12	11.74	11.84	110,100
02 Feb 21	11.74000 +0.24	11.98	11.52	11.52	77,057
01 Feb 21	11.50000 +0.02	11.68	11.38	11.52	90,597
29 Jan 21	11.48000 +0.16	11.56	11.20	11.28	107,472
28 Jan 21	11.32000 +0.02	11.44	10.76	11.10	249,126
27 Jan 21	11.30000 -0.18	11.46	11.00	11.46	174,871
26 Jan 21	11.48000 +0.02	11.52	11.22	11.50	115,525
25 Jan 21	11.46000 -0.66	12.22	11.38	12.20	170,397
22 Jan 21	12.12000 -0.10	12.32	11.92	12.18	135,167
21 Jan 21	12.22000 +0.56	12.34	11.68	11.76	198,211
20 Jan 21	11.66000 +0.34	11.76	11.34	11.34	145,996
19 Jan 21	11.32000 +0.20	11.44	11.14	11.16	149,706
18 Jan 21	11.12000 +0.06	11.30	10.90	11.14	114,946
15 Jan 21	11.06000 -0.64	11.76	10.94	11.76	301,067
14 Jan 21	11.70000 +0.60	11.86	11.08	11.18	298,917
13 Jan 21	11.10000 -0.28	11.56	11.06	11.40	85,734
12 Jan 21	11.38000 +0.38	11.44	11.02	11.02	170,158
11 Jan 21	11.00000 -0.14	11.18	10.74	11.04	107,710
08 Jan 21	11.14000 -0.12	11.32	11.06	11.20	79,917
07 Jan 21	11.26000 -0.08	11.70	11.26	11.30	143,530
06 Jan 21	11.34000 +0.04	11.48	11.14	11.30	145,284
05 Jan 21	11.30000 +0.18	11.38	11.06	11.08	140,598
04 Jan 21	11.12000 -0.08	11.42	11.04	11.32	172,204
30 Dec 20	11.20000 +0.04	11.32	11.06	11.06	65,291
29 Dec 20	11.16000 +0.12	11.26	10.98	11.04	146,858
28 Dec 20	11.04000 +0.10	11.08	10.92	10.92	87,914
23 Dec 20	10.94000 +0.02	11.08	10.64	10.98	100,854
22 Dec 20	10.92000 +0.14	11.14	10.64	10.70	123,477
21 Dec 20	10.78000 -0.48	11.22	10.76	10.88	138,981
18 Dec 20	11.26000 -0.20	11.52	11.26	11.38	159,855
17 Dec 20	11.46000 +0.34	11.52	11.06	11.20	255,457
16 Dec 20	11.12000 +0.30	11.40	10.80	10.82	337,178
15 Dec 20	10.82000 +0.08	10.86	10.56	10.64	181,481
14 Dec 20	10.74000 +0.52	10.90	10.02	10.08	220,725
11 Dec 20	10.22000 -0.48	10.78	10.12	10.64	357,254
10 Dec 20	10.70000 -0.10	10.88	10.62	10.78	141,023
09 Dec 20	10.80000 -0.06	11.02	10.78	10.92	133,074
08 Dec 20	10.86000 +0.10	10.90	10.68	10.76	132,054
07 Dec 20	10.76000 -0.04	11.04	10.74	10.84	192,164
04 Dec 20	10.80000 +0.30	10.86	10.46	10.54	206,156
03 Dec 20	10.50000 +0.00	10.74	10.42	10.46	177,079
02 Dec 20	10.50000 +0.12	10.68	10.40	10.44	177,579
01 Dec 20	10.38000 +0.02	10.46	10.18	10.36	190,487
30 Nov 20	10.36000 -0.46	10.86	10.34	10.86	244,939
27 Nov 20	10.82000 -0.08	11.00	10.68	10.68	196,663
26 Nov 20	10.90000 +0.00	11.02	10.68	10.92	195,683
25 Nov 20	10.90000 -0.20	11.24	10.60	11.10	470,718
24 Nov 20	11.10000 +0.14	11.18	10.88	11.02	378,985
23 Nov 20	10.96000 +0.86	11.30	10.20	10.28	432,359
20 Nov 20	10.10000 +0.30	10.20	9.54	9.68	279,414
19 Nov 20	9.80000 -0.30	10.02	9.76	10.00	413,036
18 Nov 20	10.10000 +1.49	10.30	8.95	9.11	1,212,970
17 Nov 20	8.61000 +0.31	8.63	8.30	8.33	312,739
16 Nov 20	8.30000 +0.16	8.54	8.19	8.24	346,415
13 Nov 20	8.14000 +0.14	8.15	7.96	7.96	449,809
12 Nov 20	8.00000 +0.02	8.10	7.92	7.96	209,474
11 Nov 20	7.98000 -0.04	8.10	7.94	7.99	344,422
10 Nov 20	8.02000 +0.07	8.05	7.87	7.91	339,332
09 Nov 20	7.95000 +0.29	8.10	7.76	7.77	266,011
06 Nov 20	7.66000 -0.06	7.81	7.58	7.77	84,556
05 Nov 20	7.72000 +0.07	7.79	7.59	7.70	110,106
04 Nov 20	7.65000 -0.12	7.86	7.53	7.86	204,789
03 Nov 20	7.77000 +0.37	7.83	7.44	7.47	166,029
02 Nov 20	7.40000 +0.11	7.49	7.29	7.32	147,483
30 Oct 20	7.29000 +0.00	7.31	7.20	7.20	138,133
29 Oct 20	7.29000 +0.07	7.33	7.12	7.23	144,460
28 Oct 20	7.22000 -0.29	7.46	7.13	7.29	387,608
27 Oct 20	7.51000 -0.04	7.64	7.41	7.51	317,017
26 Oct 20	7.55000 -0.42	7.98	7.55	7.74	295,789
23 Oct 20	7.97000 -0.05	8.09	7.88	8.02	189,036
22 Oct 20	8.02000 +0.15	8.05	7.70	7.81	216,663
21 Oct 20	7.87000 -0.23	8.40	7.81	8.33	542,221
20 Oct 20	8.10000 +0.33	8.23	7.72	7.85	322,046
19 Oct 20	7.77000 -0.03	7.89	7.75	7.76	126,245
16 Oct 20	7.79500 +0.24	7.92	7.55	7.57	231,903
15 Oct 20	7.56000 -0.21	7.77	7.41	7.71	334,945
14 Oct 20	7.77000 +0.23	7.83	7.51	7.51	269,706
13 Oct 20	7.54000 -0.01	7.68	7.47	7.50	115,595
12 Oct 20	7.55500 -0.04	7.68	7.55	7.68	128,092
09 Oct 20	7.59500 -0.23	7.82	7.59	7.76	181,246
08 Oct 20	7.82500 -0.04	7.95	7.79	7.86	247,592
07 Oct 20	7.86000 +0.31	7.91	7.57	7.59	258,820
06 Oct 20	7.55000 +0.14	7.64	7.40	7.42	201,020
05 Oct 20	7.41000 +0.31	7.45	7.07	7.07	301,596
02 Oct 20	7.10000 +0.13	7.11	6.84	6.90	195,800
01 Oct 20	6.96500 +0.08	7.01	6.84	7.01	136,652
30 Sep 20	6.89000 +0.22	6.97	6.66	6.66	199,228
29 Sep 20	6.67000 +0.16	6.67	6.47	6.53	420,612
28 Sep 20	6.51500 +0.18	6.92	6.47	6.66	249,067
25 Sep 20	6.33000 +0.12	6.57	6.10	6.31	429,063
24 Sep 20	6.21000 -0.22	6.41	6.18	6.40	299,586
23 Sep 20	6.43000 +0.13	6.64	6.29	6.29	403,061
22 Sep 20	6.29500 -0.07	6.57	6.30	6.35	186,214
21 Sep 20	6.36000 -0.30	6.66	6.35	6.61	299,992
18 Sep 20	6.66000 -0.06	6.77	6.62	6.77	92,847
17 Sep 20	6.72000 +0.01	6.76	6.57	6.59	122,615
16 Sep 20	6.70500 -0.01	6.76	6.64	6.76	127,094
15 Sep 20	6.71000 -0.43	7.14	6.68	7.06	313,988
14 Sep 20	7.14500 +0.11	7.18	6.86	7.09	453,676
11 Sep 20	7.04000 +0.04	7.13	6.91	7.10	221,395
10 Sep 20	7.00000 -0.03	7.14	6.99	7.09	260,848
09 Sep 20	7.02500 +0.08	7.42	6.95	7.00	328,445
08 Sep 20	6.95000 +0.11	6.98	6.74	6.81	268,879
07 Sep 20	6.84000 +0.04	6.95	6.80	6.80	59,972
04 Sep 20	6.80500 +0.15	6.86	6.64	6.65	188,923
03 Sep 20	6.65000 -0.15	6.88	6.64	6.84	160,391
02 Sep 20	6.80000 -0.06	6.94	6.78	6.91	120,632
01 Sep 20	6.86000 -0.06	7.05	6.75	6.98	235,488
31 Aug 20	6.92000 +0.12	7.06	6.78	6.80	154,377
28 Aug 20	6.80000 +0.04	6.80	6.64	6.74	123,455
27 Aug 20	6.76000 -0.04	6.80	6.70	6.80	124,724
26 Aug 20	6.80000 +0.11	6.91	6.63	6.70	230,099
25 Aug 20	6.69500 -0.03	6.85	6.62	6.82	103,446
24 Aug 20	6.72500 +0.13	6.77	6.61	6.75	65,103
21 Aug 20	6.60000 +0.02	6.65	6.47	6.57	97,552
20 Aug 20	6.58000 -0.22	6.80	6.55	6.80	106,588
19 Aug 20	6.80000 -0.03	7.14	6.75	6.92	244,296
18 Aug 20	6.83500 +0.07	7.05	6.60	6.84	301,081
17 Aug 20	6.77000 +0.53	6.89	6.20	6.20	463,241
14 Aug 20	6.24000 +0.34	6.28	5.78	6.00	314,945
13 Aug 20	5.90000 -0.13	6.20	5.82	6.05	246,378
12 Aug 20	6.02500 +0.08	6.11	5.92	5.95	134,420
11 Aug 20	5.95000 +0.15	5.97	5.76	5.86	187,603
10 Aug 20	5.80000 +0.20	5.82	5.55	5.65	110,380
07 Aug 20	5.60000 -0.06	5.66	5.52	5.65	91,522
06 Aug 20	5.65500 -0.08	5.77	5.57	5.76	56,795
05 Aug 20	5.73500 +0.14	5.86	5.64	5.67	170,800
04 Aug 20	5.60000 -0.06	5.74	5.50	5.74	53,250
03 Aug 20	5.65500 -0.11	5.78	5.55	5.75	79,550
31 Jul 20	5.76500 +0.26	5.88	5.42	5.51	167,911
30 Jul 20	5.50000 -0.14	5.71	5.31	5.71	357,437
29 Jul 20	5.64000 +0.31	5.90	5.57	5.60	246,877
28 Jul 20	5.33000 +0.01	5.40	5.28	5.40	124,352
27 Jul 20	5.32000 -0.11	5.44	5.31	5.40	83,672
24 Jul 20	5.43000 -0.08	5.64	5.43	5.56	61,655
23 Jul 20	5.51000 +0.21	5.54	5.35	5.35	164,397
22 Jul 20	5.30000 -0.11	5.55	5.27	5.45	63,369
21 Jul 20	5.41500 +0.14	5.45	5.28	5.28	126,297
20 Jul 20	5.27500 -0.01	5.41	5.26	5.38	56,705
17 Jul 20	5.28500 +0.17	5.41	5.14	5.14	344,965
16 Jul 20	5.11500 -0.15	5.38	5.09	5.38	57,077
15 Jul 20	5.26000 +0.12	5.39	5.18	5.20	35,760
14 Jul 20	5.14500 -0.03	5.20	5.05	5.09	67,174
13 Jul 20	5.18000 +0.12	5.28	5.06	5.07	128,881
10 Jul 20	5.06000 +0.05	5.07	4.95	5.07	99,933
09 Jul 20	5.01000 -0.10	5.24	5.01	5.10	202,834
08 Jul 20	5.11500 -0.15	5.27	5.03	5.27	140,974
07 Jul 20	5.26500 +0.17	5.34	5.04	5.14	154,621
06 Jul 20	5.09500 -0.13	5.39	5.05	5.30	263,169
03 Jul 20	5.22000 +0.07	5.29	5.17	5.18	121,942
02 Jul 20	5.14500 -0.03	5.35	5.06	5.17	198,177
01 Jul 20	5.18000 -0.07	5.43	5.14	5.40	69,579
30 Jun 20	5.24500 -0.03	5.41	5.20	5.20	77,842
29 Jun 20	5.27500 +0.14	5.33	5.07	5.07	121,311
26 Jun 20	5.13500 -0.08	5.30	5.07	5.26	160,374
25 Jun 20	5.21500 +0.02	5.24	5.05	5.20	64,450
24 Jun 20	5.20000 -0.28	5.56	5.20	5.44	70,115
23 Jun 20	5.47500 +0.16	5.66	5.25	5.28	130,082
22 Jun 20	5.31500 -0.09	5.50	5.26	5.50	120,674
19 Jun 20	5.40500 -0.04	5.58	5.28	5.58	144,519
18 Jun 20	5.44500 -0.03	5.58	5.25	5.48	153,820
17 Jun 20	5.48000 -0.13	5.67	5.39	5.59	116,104
16 Jun 20	5.61000 +0.10	5.72	5.53	5.57	132,254
15 Jun 20	5.51000 -0.10	5.55	5.38	5.50	110,875
12 Jun 20	5.61500 +0.13	5.80	5.40	5.41	167,358
11 Jun 20	5.49000 -0.36	5.74	5.49	5.72	157,101
10 Jun 20	5.84500 -0.04	5.99	5.80	5.84	103,543
09 Jun 20	5.88500 -0.05	6.09	5.70	6.05	190,865
08 Jun 20	5.94000 +0.12	6.16	5.73	5.91	224,710
05 Jun 20	5.82000 +0.25	5.93	5.70	5.70	179,937
04 Jun 20	5.57500 -0.20	5.70	5.53	5.65	174,885
03 Jun 20	5.77000 +0.37	5.86	5.44	5.47	441,998
02 Jun 20	5.40000 +0.14	5.60	5.26	5.30	249,992
29 May 20	5.25500 -0.26	5.45	5.01	5.44	1,342,054
28 May 20	5.51000 +0.11	5.74	5.45	5.47	342,754
27 May 20	5.40000 +0.18	5.40	5.14	5.25	265,561
26 May 20	5.22000 +0.26	5.29	4.94	5.05	223,230
25 May 20	4.96000 +0.06	5.01	4.78	4.90	221,032
22 May 20	4.90000 -0.13	5.05	4.84	4.95	107,447
21 May 20	5.03000 -0.11	5.16	4.95	5.16	151,984
20 May 20	5.13500 -0.01	5.18	4.98	5.10	151,330
19 May 20	5.14500 +0.09	5.21	4.90	5.13	191,359
18 May 20	5.05000 +0.08	5.18	4.94	5.00	105,640
15 May 20	4.96800 -0.01	5.16	4.60	5.12	214,226
14 May 20	4.98000 +0.09	5.06	4.82	4.82	345,920
13 May 20	4.89400 +0.44	5.09	4.13	4.43	596,148
12 May 20	4.45600 -0.07	4.56	4.39	4.56	97,205
11 May 20	4.52200 -0.06	4.70	4.51	4.60	82,117
08 May 20	4.58000 +0.08	4.60	4.48	4.48	130,302
07 May 20	4.50000 +0.02	4.67	4.45	4.52	184,418
06 May 20	4.47800 +0.00	4.70	4.40	4.52	271,240
05 May 20	4.47800 -0.10	4.73	4.45	4.60	156,787
04 May 20	4.57400 -0.12	4.76	4.57	4.61	160,151
30 Apr 20	4.69400 +0.01	4.81	4.59	4.61	193,833
29 Apr 20	4.68600 +0.26	4.75	4.44	4.52	312,158
28 Apr 20	4.42200 -0.14	4.60	4.36	4.43	119,507
27 Apr 20	4.56000 +0.06	4.64	4.46	4.64	88,638
24 Apr 20	4.50000 -0.10	4.71	4.40	4.64	94,655
23 Apr 20	4.60000 +0.17	4.60	4.40	4.52	79,195
22 Apr 20	4.42800 +0.08	4.49	4.35	4.35	56,129
21 Apr 20	4.35200 -0.27	4.49	4.22	4.47	145,145
20 Apr 20	4.62000 +0.07	4.69	4.57	4.60	77,061
17 Apr 20	4.55000 +0.26	4.72	4.37	4.50	200,857
16 Apr 20	4.29400 +0.00	4.45	4.24	4.28	137,534
15 Apr 20	4.29000 -0.40	4.80	4.29	4.80	195,643
14 Apr 20	4.69400 -0.04	4.97	4.65	4.90	231,576
09 Apr 20	4.73800 +0.45	4.78	4.32	4.32	268,151
08 Apr 20	4.28600 +0.02	4.32	4.00	4.02	104,884
07 Apr 20	4.26200 +0.26	4.43	4.15	4.19	154,180
06 Apr 20	4.00000 +0.39	4.00	3.66	3.72	300,211
03 Apr 20	3.61400 +0.08	3.73	3.48	3.65	176,294
02 Apr 20	3.53000 -0.01	3.65	3.47	3.58	151,655
01 Apr 20	3.53600 -0.15	3.84	3.52	3.84	129,346
31 Mar 20	3.68800 +0.18	3.89	3.49	3.49	390,246
30 Mar 20	3.51000 +0.12	3.54	3.22	3.50	192,184
27 Mar 20	3.38800 -0.25	3.71	3.39	3.71	153,811
26 Mar 20	3.63400 -0.12	3.77	3.50	3.77	154,285
25 Mar 20	3.75800 +0.19	3.85	3.50	3.63	273,610
24 Mar 20	3.57200 +0.25	3.74	3.44	3.59	578,172
23 Mar 20	3.32000 -0.09	3.42	3.17	3.34	515,037
20 Mar 20	3.40800 -0.25	3.77	3.37	3.70	504,247
19 Mar 20	3.65800 -0.13	3.80	3.30	3.52	566,684
18 Mar 20	3.78800 -0.02	3.92	3.55	3.89	220,078
17 Mar 20	3.80400 +0.24	3.88	3.36	3.75	317,923
16 Mar 20	3.56000 -0.45	3.86	3.45	3.84	296,174
13 Mar 20	4.00600 -0.18	4.50	4.01	4.28	354,272
12 Mar 20	4.18200 -0.50	4.47	4.18	4.38	352,960
11 Mar 20	4.68400 -0.18	5.01	4.61	4.97	381,076
10 Mar 20	4.86800 +0.02	5.16	4.83	4.93	384,718
09 Mar 20	4.85000 -0.31	4.97	4.36	4.36	346,803
06 Mar 20	5.16000 +0.08	5.23	4.88	4.96	252,463
05 Mar 20	5.08000 -0.17	5.34	4.98	5.22	384,290
04 Mar 20	5.25000 -0.24	5.59	5.15	5.56	472,511
03 Mar 20	5.49500 -0.01	5.80	5.48	5.70	273,005
02 Mar 20	5.50000 -0.02	5.57	5.30	5.54	335,854
28 Feb 20	5.52000 -0.20	5.61	5.35	5.50	368,371
27 Feb 20	5.71500 -0.19	5.86	5.54	5.86	266,226
26 Feb 20	5.90500 -0.11	6.08	5.82	6.01	208,437
25 Feb 20	6.01000 -0.10	6.20	5.98	6.20	274,764
24 Feb 20	6.11000 -0.25	6.24	5.95	6.24	317,363
21 Feb 20	6.36000 -0.27	6.70	6.27	6.63	214,398
20 Feb 20	6.63000 +0.03	6.76	6.50	6.65	128,243
19 Feb 20	6.60000 -0.05	6.71	6.56	6.70	69,074
18 Feb 20	6.65000 -0.18	6.79	6.59	6.72	134,013
17 Feb 20	6.83000 +0.18	6.90	6.70	6.74	146,565
14 Feb 20	6.65000 -0.06	6.91	6.64	6.73	150,890
13 Feb 20	6.71000 -0.14	6.88	6.68	6.82	151,311
12 Feb 20	6.85000 +0.37	6.91	6.53	6.53	211,448
11 Feb 20	6.48000 +0.24	6.53	6.22	6.29	169,676
10 Feb 20	6.24500 +0.05	6.33	6.15	6.24	162,327
07 Feb 20	6.19000 -0.31	6.53	6.15	6.50	285,383
06 Feb 20	6.50000 +0.07	6.57	6.32	6.43	373,495
05 Feb 20	6.43500 -0.08	6.58	6.43	6.53	384,754
04 Feb 20	6.51000 +0.37	6.53	6.20	6.20	211,431
03 Feb 20	6.14500 -0.14	6.36	5.76	6.36	704,988
31 Jan 20	6.28000 -0.29	6.61	6.25	6.56	270,312
30 Jan 20	6.57500 -0.14	6.70	6.49	6.70	137,048
29 Jan 20	6.71000 -0.11	6.87	6.68	6.80	213,899
28 Jan 20	6.82000 +0.09	6.88	6.61	6.68	168,398
27 Jan 20	6.73500 +0.10	6.78	6.45	6.59	230,104
24 Jan 20	6.63500 -0.25	7.01	6.53	6.98	237,989
23 Jan 20	6.88500 -0.13	6.99	6.89	6.99	268,379
22 Jan 20	7.02000 -0.07	7.16	6.98	7.16	85,970
21 Jan 20	7.09500 +0.02	7.18	6.97	7.00	83,767
20 Jan 20	7.07000 +0.14	7.10	6.95	6.95	101,591
17 Jan 20	6.92500 +0.09	6.97	6.80	6.89	99,302
16 Jan 20	6.84000 -0.18	7.03	6.80	7.01	123,737
15 Jan 20	7.02500 +0.06	7.03	6.80	6.91	140,359
14 Jan 20	6.96500 -0.14	7.09	6.91	7.05	180,208
13 Jan 20	7.11000 -0.03	7.23	7.07	7.16	114,431
10 Jan 20	7.14000 -0.18	7.38	7.09	7.38	96,909
09 Jan 20	7.32000 +0.10	7.45	7.29	7.30	96,612
08 Jan 20	7.22500 -0.18	7.35	7.20	7.28	109,504
07 Jan 20	7.40000 +0.18	7.45	7.24	7.25	147,762
06 Jan 20	7.21500 -0.17	7.30	7.03	7.30	132,394
03 Jan 20	7.39000 -0.16	7.66	7.26	7.55	157,433
02 Jan 20	7.55500 +0.15	7.67	7.36	7.41	171,954
30 Dec 19	7.40000 -0.03	7.47	7.26	7.45	101,528
27 Dec 19	7.43500 +0.17	7.49	7.28	7.30	159,626
23 Dec 19	7.26000 +0.17	7.31	7.08	7.08	121,893
20 Dec 19	7.09500 -0.05	7.26	6.97	7.14	223,820
19 Dec 19	7.14500 -0.03	7.22	7.09	7.16	109,468
18 Dec 19	7.18000 -0.16	7.35	7.14	7.34	141,656
17 Dec 19	7.34000 -0.22	7.57	7.30	7.57	169,615
16 Dec 19	7.56000 -0.18	7.77	7.47	7.72	222,137
13 Dec 19	7.74000 +0.31	7.92	7.49	7.50	333,874
12 Dec 19	7.43000 +0.11	7.45	7.19	7.34	127,269
11 Dec 19	7.32000 +0.20	7.34	7.12	7.18	121,571
10 Dec 19	7.12000 +0.05	7.14	6.97	7.05	147,861
09 Dec 19	7.07000 -0.07	7.22	7.07	7.14	56,778
06 Dec 19	7.13500 +0.02	7.22	6.97	7.16	110,184
05 Dec 19	7.12000 -0.12	7.35	7.06	7.18	143,063
04 Dec 19	7.23500 +0.14	7.29	7.03	7.03	48,785
03 Dec 19	7.09500 -0.11	7.28	7.01	7.28	156,487
02 Dec 19	7.20000 -0.06	7.40	7.18	7.24	59,122
29 Nov 19	7.26000 +0.04	7.26	7.14	7.16	60,026
28 Nov 19	7.22000 -0.24	7.46	7.19	7.46	82,040
27 Nov 19	7.46000 -0.07	7.60	7.41	7.51	121,706
26 Nov 19	7.53000 -0.07	7.68	7.45	7.65	144,524
25 Nov 19	7.60000 +0.26	7.65	7.35	7.41	193,971
22 Nov 19	7.34000 +0.18	7.37	7.14	7.23	158,711
21 Nov 19	7.16000 -0.16	7.35	7.13	7.30	185,006
20 Nov 19	7.32000 -0.03	7.41	7.16	7.41	224,031
19 Nov 19	7.35000 +0.26	7.49	7.13	7.18	204,071
18 Nov 19	7.09500 -0.26	7.39	7.00	7.39	229,850
15 Nov 19	7.35000 +0.02	7.39	7.26	7.39	176,236
14 Nov 19	7.33000 -0.05	7.54	7.26	7.51	132,506
13 Nov 19	7.37500 -0.19	7.62	7.24	7.62	229,850
12 Nov 19	7.56500 -0.18	7.84	7.57	7.75	331,960
11 Nov 19	7.75000 -0.03	7.87	7.63	7.66	281,624
08 Nov 19	7.78500 +0.09	7.82	7.51	7.77	319,215
07 Nov 19	7.70000 +0.64	7.72	7.23	7.23	773,290
06 Nov 19	7.06000 -0.02	7.15	6.95	7.15	419,200
05 Nov 19	7.08000 +0.39	7.18	6.65	6.65	542,615
04 Nov 19	6.68500 +0.20	6.72	6.53	6.55	305,918
01 Nov 19	6.49000 +0.16	6.53	6.31	6.38	139,132
31 Oct 19	6.33000 -0.07	6.45	6.22	6.45	238,290
30 Oct 19	6.40000 -0.16	6.61	6.36	6.61	199,999
29 Oct 19	6.56000 -0.12	6.71	6.53	6.71	212,933
28 Oct 19	6.67500 +0.08	6.84	6.63	6.66	342,032
25 Oct 19	6.60000 +0.09	6.67	6.54	6.57	236,540
24 Oct 19	6.50500 +0.01	6.64	6.45	6.57	109,823
23 Oct 19	6.49500 -0.10	6.64	6.46	6.53	156,438
22 Oct 19	6.59500 -0.02	6.69	6.53	6.69	195,394
21 Oct 19	6.61500 +0.06	6.72	6.39	6.64	441,921
18 Oct 19	6.55500 -0.06	6.64	6.39	6.64	194,096
17 Oct 19	6.61000 +0.00	6.74	6.53	6.57	378,399
16 Oct 19	6.61500 -0.04	6.68	6.55	6.68	196,056
15 Oct 19	6.65000 +0.01	6.72	6.51	6.64	182,125
14 Oct 19	6.64000 -0.06	6.76	6.49	6.76	246,627
11 Oct 19	6.70000 +0.13	6.73	6.51	6.59	333,253
10 Oct 19	6.56500 +0.11	6.63	6.49	6.50	147,613
09 Oct 19	6.45500 +0.15	6.60	6.30	6.43	161,322
08 Oct 19	6.30000 -0.05	6.34	6.22	6.28	160,896
07 Oct 19	6.35500 +0.05	6.36	6.24	6.36	155,387
04 Oct 19	6.30000 -0.13	6.55	6.21	6.43	161,258
02 Oct 19	6.43000 +0.09	6.50	6.10	6.30	446,481
01 Oct 19	6.34000 -0.14	6.62	6.29	6.55	321,115
30 Sep 19	6.48000 +0.01	6.58	6.42	6.53	190,208
27 Sep 19	6.47000 -0.19	6.74	6.41	6.70	280,125
26 Sep 19	6.66000 +0.17	6.82	6.38	6.55	507,221
25 Sep 19	6.49000 -0.29	6.77	6.26	6.70	908,646
24 Sep 19	6.77500 -2.20	7.80	6.70	7.50	2,027,213
23 Sep 19	8.98000 -0.28	9.17	8.89	9.17	113,703
20 Sep 19	9.26000 -0.09	9.39	9.21	9.27	90,117
19 Sep 19	9.35500 -0.02	9.43	9.30	9.43	47,773
18 Sep 19	9.37500 +0.01	9.43	9.28	9.34	63,638
17 Sep 19	9.37000 +0.11	9.40	9.15	9.29	141,145
16 Sep 19	9.26000 +0.23	9.31	8.95	8.95	102,497
13 Sep 19	9.03000 +0.07	9.09	8.90	8.91	121,741
12 Sep 19	8.95500 +0.31	8.99	8.57	8.57	163,069
11 Sep 19	8.64000 -0.02	8.75	8.54	8.74	147,069
10 Sep 19	8.66000 +0.13	8.85	8.51	8.51	127,125
09 Sep 19	8.53000 +0.09	8.59	8.41	8.41	222,070
06 Sep 19	8.43500 -0.01	8.55	8.30	8.49	108,879
05 Sep 19	8.45000 +0.31	8.61	8.13	8.15	267,850
04 Sep 19	8.14000 +0.25	8.23	7.94	7.98	136,499
03 Sep 19	7.89000 -0.11	8.05	7.78	8.05	157,576
02 Sep 19	8.00000 -0.27	8.23	7.98	8.20	128,188
30 Aug 19	8.27000 +0.10	8.40	8.18	8.20	85,797
29 Aug 19	8.17500 +0.01	8.31	8.11	8.19	96,663
28 Aug 19	8.16500 +0.01	8.26	8.09	8.26	92,042
27 Aug 19	8.16000 -0.22	8.48	8.13	8.35	98,755
26 Aug 19	8.37500 +0.07	8.41	8.19	8.34	55,365
23 Aug 19	8.30000 -0.16	8.45	8.18	8.41	155,945
22 Aug 19	8.46500 +0.16	8.78	8.20	8.20	164,610
21 Aug 19	8.30000 +0.07	8.36	8.18	8.19	60,651
20 Aug 19	8.22500 -0.10	8.34	8.15	8.34	75,267
19 Aug 19	8.33000 +0.14	8.45	8.19	8.19	65,476
16 Aug 19	8.19000 -0.07	8.35	8.04	8.35	84,832
15 Aug 19	8.25500 -0.05	8.30	8.16	8.30	73,382
14 Aug 19	8.30500 -0.08	8.43	8.11	8.43	77,830
13 Aug 19	8.38500 -0.32	8.68	8.31	8.66	207,639
12 Aug 19	8.71000 +0.22	8.76	8.47	8.59	52,957
09 Aug 19	8.49000 -0.13	8.69	8.48	8.65	59,331
08 Aug 19	8.62000 +0.21	8.77	8.52	8.61	115,340
07 Aug 19	8.41000 +0.10	8.49	8.22	8.38	124,693
06 Aug 19	8.31000 -0.03	8.35	8.19	8.26	108,453
05 Aug 19	8.34500 -0.26	8.49	8.20	8.48	144,153
02 Aug 19	8.60000 -0.35	8.97	8.35	8.90	283,427
01 Aug 19	8.95500 -0.39	9.40	8.93	9.40	145,029
31 Jul 19	9.34000 -0.01	9.42	9.14	9.40	113,124
30 Jul 19	9.35500 -0.36	9.69	9.28	9.62	59,114
29 Jul 19	9.71500 -0.06	9.81	9.66	9.69	29,992
26 Jul 19	9.77000 +0.02	9.81	9.72	9.81	24,071
25 Jul 19	9.75000 -0.10	9.89	9.66	9.85	103,220
24 Jul 19	9.85000 +0.00	10.00	9.73	9.95	143,175
23 Jul 19	9.85000 +0.13	9.92	9.73	9.73	111,586
22 Jul 19	9.72500 +0.12	9.74	9.60	9.60	57,105
19 Jul 19	9.61000 +0.11	9.66	9.48	9.48	26,226
18 Jul 19	9.49500 -0.08	9.56	9.36	9.55	87,900
17 Jul 19	9.57500 -0.18	9.80	9.40	9.78	75,178
16 Jul 19	9.75500 -0.04	9.84	9.56	9.75	80,444
15 Jul 19	9.79500 -0.02	9.94	9.75	9.81	51,265
12 Jul 19	9.82000 +0.07	9.93	9.72	9.81	47,227
11 Jul 19	9.74500 -0.07	9.91	9.69	9.81	88,201
10 Jul 19	9.81000 -0.16	10.15	9.67	10.04	131,631
09 Jul 19	9.97000 -0.17	10.14	9.64	10.14	146,256
08 Jul 19	10.14000 -0.12	10.33	10.05	10.31	43,029
05 Jul 19	10.26000 -0.09	10.39	10.21	10.39	59,184
04 Jul 19	10.35000 +0.12	10.39	10.19	10.29	61,251
03 Jul 19	10.23000 +0.18	10.27	10.11	10.12	59,566
02 Jul 19	10.05000 -0.16	10.23	9.98	10.20	53,456
01 Jul 19	10.21000 +0.01	10.52	10.21	10.28	105,263
28 Jun 19	10.20000 +0.25	10.20	9.95	9.95	48,030
27 Jun 19	9.95000 +0.06	10.06	9.94	9.94	29,813
26 Jun 19	9.89000 +0.16	9.89	9.70	9.78	53,855
25 Jun 19	9.73500 -0.18	9.90	9.67	9.84	92,771
24 Jun 19	9.91000 -0.10	10.09	9.85	10.09	46,156
21 Jun 19	10.01000 -0.12	10.17	9.98	10.08	80,355
20 Jun 19	10.13000 +0.09	10.30	10.01	10.01	90,745
19 Jun 19	10.04000 +0.35	10.12	9.67	9.75	105,770
18 Jun 19	9.69000 +0.10	9.73	9.48	9.64	161,754
17 Jun 19	9.59000 -0.08	9.70	9.55	9.60	53,732
14 Jun 19	9.67000 -0.10	9.80	9.53	9.80	83,431
13 Jun 19	9.76500 +0.08	9.91	9.64	9.74	77,664
12 Jun 19	9.69000 +0.00	9.77	9.65	9.72	58,981
11 Jun 19	9.69000 +0.08	9.82	9.68	9.69	55,748
07 Jun 19	9.61000 +0.06	9.80	9.55	9.63	90,208
06 Jun 19	9.55000 -0.05	9.77	9.52	9.65	79,010
05 Jun 19	9.59500 -0.18	9.86	9.49	9.86	107,432
04 Jun 19	9.78000 +0.31	9.81	9.40	9.51	80,620
03 Jun 19	9.47000 +0.22	9.51	9.13	9.26	104,086
31 May 19	9.25000 -0.21	9.50	9.04	9.50	270,257
30 May 19	9.46000 -0.14	9.61	9.43	9.57	130,926
29 May 19	9.59500 -0.36	9.95	9.55	9.95	247,142
28 May 19	9.96000 -0.04	10.10	9.90	10.09	200,743
27 May 19	10.00000 -0.19	10.15	9.94	10.13	47,836
24 May 19	10.19000 -0.04	10.39	10.16	10.31	67,545
23 May 19	10.23000 -0.40	10.65	10.19	10.57	114,779
22 May 19	10.63000 +0.12	10.65	10.44	10.44	97,806
21 May 19	10.51000 +0.05	10.59	10.39	10.51	38,390
20 May 19	10.46000 -0.24	10.62	10.31	10.62	100,772
17 May 19	10.70000 -0.16	10.79	10.63	10.78	41,248
16 May 19	10.86000 -0.04	10.90	10.68	10.90	75,096
15 May 19	10.90000 +0.12	10.90	10.55	10.78	103,721
14 May 19	10.78000 +0.17	10.84	10.60	10.70	80,433
13 May 19	10.61000 -0.23	10.93	10.60	10.93	166,200
10 May 19	10.84000 +0.11	11.08	10.66	10.71	372,628
09 May 19	10.73000 +0.08	11.08	10.67	11.05	315,428
08 May 19	10.65000 +0.08	10.67	10.46	10.64	104,303
07 May 19	10.57000 -0.39	11.01	10.48	10.97	158,934
06 May 19	10.96000 -0.30	11.06	10.60	10.99	131,120
03 May 19	11.26000 +0.05	11.29	11.08	11.16	125,608
02 May 19	11.21000 +0.11	11.25	10.99	11.09	108,655
30 Apr 19	11.10000 -0.13	11.26	11.01	11.18	53,908
29 Apr 19	11.23000 +0.03	11.68	10.99	11.68	261,474
26 Apr 19	11.20000 -0.22	11.23	10.82	11.14	188,637
25 Apr 19	11.42000 +0.13	11.57	11.18	11.29	147,262
24 Apr 19	11.29000 -0.10	11.39	11.06	11.39	127,188
23 Apr 19	11.39000 -0.11	11.59	11.31	11.59	132,450
18 Apr 19	11.50000 -0.05	11.68	11.35	11.50	108,832
17 Apr 19	11.55000 +0.32	11.61	11.28	11.61	238,466
16 Apr 19	11.23000 +0.29	11.24	10.91	10.95	176,512
15 Apr 19	10.94000 +0.03	10.98	10.82	10.94	59,179
12 Apr 19	10.91000 +0.20	10.98	10.64	10.73	70,895
11 Apr 19	10.71000 +0.14	10.71	10.47	10.60	59,264
10 Apr 19	10.57000 +0.05	10.57	10.44	10.50	58,908
09 Apr 19	10.52000 +0.04	10.83	10.42	10.42	194,526
08 Apr 19	10.48000 -0.20	10.64	10.42	10.61	115,037
05 Apr 19	10.68000 +0.11	10.75	10.53	10.60	194,453
04 Apr 19	10.57000 +0.30	10.65	10.21	10.29	172,328
03 Apr 19	10.27000 +0.35	10.30	10.04	10.04	141,537
02 Apr 19	9.92000 -0.44	10.39	9.91	10.27	288,764
01 Apr 19	10.36000 +0.16	10.54	10.13	10.26	402,014
29 Mar 19	10.20000 +0.05	10.39	10.10	10.18	258,906
28 Mar 19	10.15000 +0.30	10.29	9.94	9.94	382,313
27 Mar 19	9.85500 -0.11	10.31	9.79	9.97	355,798
26 Mar 19	9.96500 -0.24	10.13	9.89	10.12	229,379
25 Mar 19	10.21000 +0.51	10.38	9.62	9.74	339,383
22 Mar 19	9.70000 -0.10	10.10	9.63	9.88	641,971
21 Mar 19	9.80000 -0.11	9.95	9.75	9.86	336,961
20 Mar 19	9.91500 -0.26	10.22	9.83	10.22	274,868
19 Mar 19	10.17000 +0.14	10.22	9.99	10.02	171,367
18 Mar 19	10.03000 -0.15	10.29	9.97	10.21	130,461
15 Mar 19	10.18000 +0.08	10.18	9.95	10.18	291,885
14 Mar 19	10.10000 -0.17	10.39	10.07	10.26	160,914
13 Mar 19	10.27000 -0.05	10.41	10.21	10.35	59,399
12 Mar 19	10.32000 +0.06	10.46	10.15	10.31	143,159
11 Mar 19	10.26000 +0.02	10.36	10.15	10.27	191,829
08 Mar 19	10.24000 -0.09	10.29	10.02	10.25	87,099
07 Mar 19	10.33000 -0.17	10.44	10.17	10.44	207,909
06 Mar 19	10.50000 -0.11	10.63	10.40	10.62	180,654
05 Mar 19	10.61000 -0.33	10.91	10.56	10.91	120,107
04 Mar 19	10.94000 +0.01	11.10	10.91	11.02	73,736
01 Mar 19	10.93000 +0.19	11.05	10.73	10.76	179,444
28 Feb 19	10.74000 +0.17	10.74	10.47	10.49	104,914
27 Feb 19	10.57000 -0.03	10.65	10.43	10.54	127,110
26 Feb 19	10.60000 +0.06	10.67	10.27	10.46	218,549
25 Feb 19	10.54000 +0.24	10.72	10.08	10.22	428,183
22 Feb 19	10.30000 +0.03	10.48	10.17	10.17	426,663
21 Feb 19	10.27000 -0.84	10.78	9.82	10.78	940,846
20 Feb 19	11.11000 +0.22	11.20	10.78	10.86	103,914
19 Feb 19	10.89000 +0.06	10.97	10.66	10.81	166,596
18 Feb 19	10.83000 +0.26	10.86	10.50	10.50	100,627
15 Feb 19	10.57000 +0.24	10.59	10.16	10.26	127,918
14 Feb 19	10.33000 -0.09	10.66	10.26	10.50	144,854
13 Feb 19	10.42000 +0.04	10.53	10.27	10.37	109,231
12 Feb 19	10.38000 +0.44	10.39	9.91	9.97	184,192
11 Feb 19	9.94500 +0.19	9.98	9.72	9.81	94,302
08 Feb 19	9.75500 -0.31	10.10	9.69	10.08	246,311
07 Feb 19	10.06000 -0.39	10.45	10.05	10.45	122,727
06 Feb 19	10.45000 -0.09	10.59	10.42	10.46	75,396
05 Feb 19	10.54000 -0.04	10.65	10.47	10.65	100,691
04 Feb 19	10.58000 -0.24	10.88	10.53	10.85	76,335
01 Feb 19	10.82000 -0.09	11.07	10.69	10.98	162,784
31 Jan 19	10.91000 +0.19	10.92	10.65	10.72	151,025
30 Jan 19	10.72000 -0.11	10.86	10.66	10.85	141,212
29 Jan 19	10.83000 +0.25	10.99	10.42	10.64	245,541
28 Jan 19	10.58000 +0.08	10.86	10.48	10.48	183,346
25 Jan 19	10.50000 +0.08	10.62	10.43	10.49	223,402
24 Jan 19	10.42000 +0.42	10.45	10.05	10.05	179,500
23 Jan 19	10.00000 -0.12	10.18	9.87	10.04	393,934
22 Jan 19	10.12000 -0.26	10.37	10.06	10.34	126,228
21 Jan 19	10.38000 -0.07	10.90	10.35	10.49	402,828
18 Jan 19	10.45000 +0.14	10.61	10.28	10.38	459,706
17 Jan 19	10.31000 -0.28	10.68	10.28	10.61	184,242
16 Jan 19	10.59000 -0.38	11.11	10.47	11.00	263,545
15 Jan 19	10.97000 -0.05	11.37	10.93	11.09	201,346
14 Jan 19	11.02000 -0.21	11.24	10.91	11.24	191,246
11 Jan 19	11.23000 +0.00	11.27	10.99	11.22	88,920
10 Jan 19	11.23000 -0.23	11.45	11.16	11.45	97,397
09 Jan 19	11.46000 +0.32	11.82	11.20	11.22	216,086
08 Jan 19	11.14000 +0.11	11.21	10.86	10.95	118,115
07 Jan 19	11.03000 +0.45	11.10	10.77	10.77	163,028
04 Jan 19	10.58000 +0.55	10.65	9.89	10.11	262,286
03 Jan 19	10.03000 -1.05	10.62	10.03	10.41	506,905
02 Jan 19	11.08000 -0.12	11.24	10.91	11.24	90,827
28 Dec 18	11.20000 +0.00	11.29	11.10	11.29	83,368
27 Dec 18	11.20000 +0.15	11.34	10.88	11.11	228,333
21 Dec 18	11.05000 +0.16	11.20	10.70	10.83	261,883
20 Dec 18	10.89000 -0.04	11.01	10.71	10.89	150,362
19 Dec 18	10.93000 -0.02	11.10	10.86	10.86	72,025
18 Dec 18	10.95000 +0.12	11.24	10.70	10.74	161,371
17 Dec 18	10.83000 -0.19	11.08	10.69	10.96	144,007
14 Dec 18	11.02000 -0.31	11.24	10.98	11.24	110,139
13 Dec 18	11.33000 -0.18	11.71	11.26	11.59	94,776
12 Dec 18	11.51000 -0.02	11.65	11.30	11.62	132,188
11 Dec 18	11.53000 +0.00	11.74	11.42	11.56	87,128
10 Dec 18	11.53000 -0.40	11.84	11.41	11.84	125,370
07 Dec 18	11.93000 -0.11	12.26	11.82	12.13	93,620
06 Dec 18	12.04000 -0.27	12.25	11.95	12.25	182,048
05 Dec 18	12.31000 -0.27	12.56	12.27	12.48	88,328
04 Dec 18	12.58000 -0.42	12.91	12.56	12.91	52,849
03 Dec 18	13.00000 +0.14	13.38	12.98	13.10	75,160
30 Nov 18	12.86000 -0.32	13.16	12.70	13.07	98,209
29 Nov 18	13.18000 +0.17	13.50	12.95	12.95	134,784
28 Nov 18	13.01000 +0.21	13.22	12.62	12.89	126,879
27 Nov 18	12.80000 -0.23	13.13	12.67	13.12	90,707
26 Nov 18	13.03000 +0.44	13.08	12.68	12.68	67,627
23 Nov 18	12.59000 +0.04	12.77	12.50	12.56	37,447
22 Nov 18	12.55000 -0.38	12.99	12.54	12.97	59,251
21 Nov 18	12.93000 +0.36	12.93	12.59	12.65	107,944
20 Nov 18	12.57000 +0.08	12.72	12.35	12.39	158,310
19 Nov 18	12.49000 -0.12	12.87	12.47	12.65	87,528
16 Nov 18	12.61000 +0.00	12.99	12.50	12.70	95,304
15 Nov 18	12.61000 +0.05	12.84	12.42	12.60	95,328
14 Nov 18	12.56000 -0.27	12.86	12.48	12.74	100,121
13 Nov 18	12.83000 +0.06	12.93	12.48	12.79	177,713
12 Nov 18	12.77000 -0.55	13.49	12.75	13.41	95,599
09 Nov 18	13.32000 -0.30	13.54	13.07	13.53	121,015
08 Nov 18	13.62000 +0.20	13.65	13.33	13.56	186,702
07 Nov 18	13.42000 +0.10	13.63	13.32	13.41	117,149
06 Nov 18	13.32000 -0.10	13.57	13.26	13.52	107,639
05 Nov 18	13.42000 -0.06	13.76	13.27	13.45	125,845
02 Nov 18	13.48000 +0.30	13.77	13.29	13.29	172,222
01 Nov 18	13.18000 +0.30	13.28	12.83	12.96	150,053
31 Oct 18	12.88000 +0.54	12.95	12.42	12.43	168,241
30 Oct 18	12.34000 -0.09	12.49	12.00	12.39	141,029
29 Oct 18	12.43000 +0.65	12.70	11.84	11.84	163,899
26 Oct 18	11.78000 -0.46	12.15	10.96	12.15	545,242
25 Oct 18	12.24000 +0.34	12.33	11.62	11.76	129,145
24 Oct 18	11.90000 -0.44	12.42	11.85	12.33	162,094
23 Oct 18	12.34000 -0.06	12.37	12.11	12.30	152,166
22 Oct 18	12.40000 +0.31	12.43	11.90	12.16	288,900
19 Oct 18	12.09000 -0.25	12.71	11.60	12.71	702,553
18 Oct 18	12.34000 -0.41	12.74	12.31	12.64	224,883
17 Oct 18	12.75000 -0.25	13.13	12.66	12.93	144,991
16 Oct 18	13.00000 +0.31	13.11	12.64	12.64	172,836
15 Oct 18	12.69000 -0.04	12.83	12.40	12.83	138,925
12 Oct 18	12.73000 +0.40	12.80	12.42	12.43	173,542
11 Oct 18	12.33000 -0.44	12.65	12.00	12.13	209,051
10 Oct 18	12.77000 -0.79	13.46	12.65	13.46	371,646
09 Oct 18	13.56000 +0.10	13.58	13.27	13.49	146,338
08 Oct 18	13.46000 -0.07	13.52	13.30	13.50	96,402
05 Oct 18	13.53000 +0.13	13.58	13.27	13.46	119,053
04 Oct 18	13.40000 -0.03	13.52	13.27	13.50	106,554
02 Oct 18	13.43000 -0.16	13.65	13.08	13.65	139,763
01 Oct 18	13.59000 +0.57	13.87	12.99	13.00	142,342
28 Sep 18	13.02000 +0.07	13.19	12.82	13.00	91,745
27 Sep 18	12.95000 -0.04	13.01	12.75	13.01	93,938
26 Sep 18	12.99000 -0.08	13.05	12.87	13.05	132,862
25 Sep 18	13.07000 -0.10	13.27	13.03	13.21	94,145
24 Sep 18	13.17000 -0.44	13.71	13.16	13.71	61,362
21 Sep 18	13.61000 +0.57	13.80	13.13	13.13	271,468
20 Sep 18	13.04000 -0.06	13.18	12.96	13.06	61,252
19 Sep 18	13.10000 +0.42	13.14	12.64	12.70	150,921
18 Sep 18	12.68000 -0.22	13.19	12.64	12.93	121,542
17 Sep 18	12.90000 +0.05	12.95	12.73	12.80	54,570
14 Sep 18	12.85000 +0.14	12.90	12.72	12.80	62,977
13 Sep 18	12.71000 +0.09	12.79	12.55	12.70	81,538
12 Sep 18	12.62000 -0.05	12.77	12.43	12.77	73,317
11 Sep 18	12.67000 -0.08	12.82	12.51	12.82	77,898
10 Sep 18	12.75000 +0.21	12.79	12.38	12.57	107,049
07 Sep 18	12.54000 +0.03	12.54	12.32	12.43	82,755
06 Sep 18	12.51000 -0.23	12.81	12.50	12.64	118,071
05 Sep 18	12.74000 -0.24	12.97	12.72	12.96	118,445
04 Sep 18	12.98000 -0.13	13.28	12.83	13.21	68,488
03 Sep 18	13.11000 -0.24	13.39	13.07	13.34	70,951
31 Aug 18	13.35000 +0.02	13.35	13.16	13.34	79,524
30 Aug 18	13.33000 -0.17	13.60	13.33	13.54	55,491
29 Aug 18	13.50000 +0.00	13.58	13.27	13.52	111,795
28 Aug 18	13.50000 +0.35	13.57	13.18	13.18	99,150
27 Aug 18	13.15000 +0.44	13.25	12.72	12.74	95,788
24 Aug 18	12.71000 +0.11	12.75	12.56	12.66	132,129
23 Aug 18	12.60000 -0.15	12.85	12.59	12.85	93,326
22 Aug 18	12.75000 -0.24	13.06	12.55	12.96	176,310
21 Aug 18	12.99000 +0.23	13.25	12.96	13.09	131,629
20 Aug 18	12.76000 +0.01	12.99	12.68	12.85	228,623
17 Aug 18	12.75000 -0.40	13.12	12.72	13.06	159,678
16 Aug 18	13.15000 +0.25	13.29	12.92	12.97	107,648
15 Aug 18	12.90000 -0.47	13.47	12.83	13.46	148,290
14 Aug 18	13.37000 +0.09	13.99	13.24	13.37	142,870
13 Aug 18	13.28000 -0.02	13.32	13.12	13.28	67,728
10 Aug 18	13.30000 -0.63	13.83	12.81	13.83	481,712
09 Aug 18	13.93000 +0.11	13.97	13.70	13.84	109,588
08 Aug 18	13.82000 -0.31	14.15	13.75	14.15	277,161
07 Aug 18	14.13000 +0.09	14.34	14.06	14.09	81,894
06 Aug 18	14.04000 +0.13	14.14	13.91	13.98	73,249
03 Aug 18	13.91000 +0.09	14.07	13.80	13.80	73,088
02 Aug 18	13.82000 -0.37	14.10	13.76	14.10	80,830
01 Aug 18	14.19000 -0.03	14.26	14.06	14.26	271,646
31 Jul 18	14.22000 +0.26	14.30	13.63	14.04	216,759
30 Jul 18	13.96000 -0.04	14.17	13.84	14.06	113,562
27 Jul 18	14.00000 +0.20	14.03	13.77	13.80	119,739
26 Jul 18	13.80000 +0.42	13.80	13.55	13.60	142,957
25 Jul 18	13.38000 -0.19	13.69	13.35	13.57	80,530
24 Jul 18	13.57000 +0.09	13.79	13.51	13.51	83,205
23 Jul 18	13.48000 -0.02	13.53	13.27	13.45	46,837
20 Jul 18	13.50000 -0.20	13.76	13.27	13.76	144,396
19 Jul 18	13.70000 -0.08	13.79	13.34	13.79	115,966
18 Jul 18	13.78000 +0.03	13.86	13.45	13.86	290,694
17 Jul 18	13.75000 -0.22	14.09	13.43	14.05	353,452
16 Jul 18	13.97000 +0.19	14.09	12.98	13.10	313,276
13 Jul 18	13.78000 +0.09	13.82	13.65	13.69	81,954
12 Jul 18	13.69000 +0.09	13.80	13.61	13.64	84,681
11 Jul 18	13.60000 -0.20	13.76	13.49	13.69	239,909
10 Jul 18	13.80000 +0.20	13.80	13.52	13.58	84,675
09 Jul 18	13.60000 +0.12	13.60	13.40	13.50	83,492
06 Jul 18	13.48000 -0.01	13.51	13.37	13.51	127,653
05 Jul 18	13.49000 +0.34	13.52	13.17	13.24	221,270
04 Jul 18	13.15000 +0.20	13.15	12.73	12.95	251,953
03 Jul 18	12.95000 +0.25	12.97	12.69	12.80	170,362
02 Jul 18	12.70000 -0.20	12.98	12.53	12.85	114,384
29 Jun 18	12.90000 -0.01	13.13	12.67	13.00	274,740
28 Jun 18	12.91000 -0.76	13.71	12.88	13.64	296,993
27 Jun 18	13.67000 -0.07	13.84	13.50	13.79	379,668
26 Jun 18	13.74000 -0.11	14.06	13.71	13.91	169,702
25 Jun 18	13.85000 -0.67	14.56	13.83	14.51	211,380
22 Jun 18	14.52000 +0.03	14.63	14.47	14.51	108,589
21 Jun 18	14.49000 -0.76	15.28	14.49	15.28	138,246
20 Jun 18	15.25000 +0.10	15.29	15.04	15.21	96,108
19 Jun 18	15.15000 -0.32	15.31	14.80	15.31	295,976
18 Jun 18	15.47000 -0.13	15.59	15.29	15.56	147,819
15 Jun 18	15.60000 -0.14	15.91	15.54	15.78	172,350
14 Jun 18	15.74000 -0.35	16.12	15.67	16.11	101,908
13 Jun 18	16.09000 +0.26	16.12	15.71	15.79	66,723
12 Jun 18	15.83000 -0.02	16.12	15.80	15.89	51,759
11 Jun 18	15.85000 -0.10	16.03	15.81	15.99	49,899
08 Jun 18	15.95000 -0.13	16.03	15.82	15.96	70,254
07 Jun 18	16.08000 +0.03	16.30	16.08	16.12	52,616
06 Jun 18	16.05000 +0.03	16.26	16.01	16.02	90,318
05 Jun 18	16.02000 +0.11	16.21	15.88	15.88	104,880
04 Jun 18	15.91000 +0.03	16.08	15.73	15.97	117,465
01 Jun 18	15.88000 +0.23	16.02	15.71	15.77	105,169
31 May 18	15.65000 -0.11	15.83	15.47	15.77	130,204
30 May 18	15.76000 +0.31	15.79	15.22	15.41	132,982
29 May 18	15.45000 -0.20	15.55	15.24	15.52	127,887
28 May 18	15.65000 -0.17	15.91	15.57	15.90	32,496
25 May 18	15.82000 +0.15	16.09	15.62	15.77	147,850
24 May 18	15.67000 -0.43	16.03	15.50	16.02	196,573
23 May 18	16.10000 -0.25	16.69	16.00	16.28	259,576
22 May 18	16.35000 -0.06	16.61	16.02	16.54	193,902
18 May 18	16.41000 -0.11	16.69	16.34	16.51	79,611
17 May 18	16.52000 +0.10	16.85	16.43	16.43	94,785
16 May 18	16.42000 -0.28	16.72	16.42	16.72	105,979
15 May 18	16.70000 +0.00	16.73	16.47	16.70	156,673
14 May 18	16.70000 -0.10	16.89	16.55	16.84	115,441
11 May 18	16.80000 -0.24	17.11	16.76	17.03	190,851
10 May 18	17.04000 +0.24	17.14	16.76	16.80	134,689
09 May 18	16.80000 +0.73	17.27	15.72	15.95	419,846
08 May 18	16.07000 +0.47	16.07	15.14	15.56	266,534
07 May 18	15.60000 +0.08	15.64	15.44	15.50	94,072
04 May 18	15.52000 +0.03	15.59	15.28	15.43	119,337
03 May 18	15.49000 -0.17	15.79	15.47	15.63	102,772
02 May 18	15.66000 +0.22	15.66	15.40	15.56	276,882
30 Apr 18	15.44000 -0.24	15.72	15.38	15.67	114,499
27 Apr 18	15.68000 -0.60	15.99	15.52	15.89	197,826
26 Apr 18	16.28000 +0.04	16.40	16.21	16.21	146,707
25 Apr 18	16.24000 -1.06	17.22	16.11	17.21	392,911
24 Apr 18	17.30000 +0.35	17.30	16.85	17.00	124,303
23 Apr 18	16.95000 +0.04	16.98	16.86	16.93	39,128
20 Apr 18	16.91000 -0.21	17.16	16.90	17.12	63,987
19 Apr 18	17.12000 -0.18	17.31	17.08	17.27	54,883
18 Apr 18	17.30000 -0.04	17.40	17.10	17.40	89,322
17 Apr 18	17.34000 +0.29	17.41	17.09	17.10	100,550
16 Apr 18	17.05000 -0.08	17.19	17.04	17.14	82,953
13 Apr 18	17.13000 +0.05	17.40	16.95	17.10	182,312
12 Apr 18	17.08000 +0.94	17.10	16.20	16.20	239,718
11 Apr 18	16.14000 -0.35	16.43	16.13	16.43	133,698
10 Apr 18	16.49000 -0.10	16.90	16.44	16.69	159,281
09 Apr 18	16.59000 +0.15	16.69	16.48	16.56	118,157
06 Apr 18	16.44000 -0.12	16.62	16.41	16.53	143,681
05 Apr 18	16.56000 +0.37	16.59	16.29	16.32	140,367
04 Apr 18	16.19000 +0.00	16.27	15.99	16.21	187,375
03 Apr 18	16.19000 -0.21	16.35	15.97	16.32	190,828
29 Mar 18	16.40000 +0.02	16.57	16.33	16.38	129,509
28 Mar 18	16.38000 -0.24	16.69	16.27	16.48	227,487
27 Mar 18	16.62000 -0.06	17.03	16.60	16.82	311,902
26 Mar 18	16.68000 -0.44	17.24	16.61	17.17	167,706
23 Mar 18	17.12000 -0.59	17.58	17.06	17.57	198,408
22 Mar 18	17.71000 -0.22	18.05	17.65	17.84	303,789
21 Mar 18	17.93000 +0.60	18.08	17.40	17.40	316,393
20 Mar 18	17.33000 +0.13	17.43	17.12	17.26	101,922
19 Mar 18	17.20000 -0.22	17.56	17.10	17.56	93,055
16 Mar 18	17.42000 +0.02	17.54	17.13	17.54	208,801
15 Mar 18	17.40000 +0.17	17.49	17.19	17.32	74,276
14 Mar 18	17.23000 +0.08	17.41	17.11	17.16	191,749
13 Mar 18	17.15000 -0.22	17.50	17.05	17.45	160,018
12 Mar 18	17.37000 +0.45	17.44	17.01	17.04	112,613
09 Mar 18	16.92000 -0.25	17.25	16.91	17.25	116,751
08 Mar 18	17.17000 +0.00	17.24	16.95	17.15	112,774
07 Mar 18	17.17000 +0.16	17.34	16.92	17.07	156,372
06 Mar 18	17.01000 -0.39	17.57	16.98	17.54	183,867
05 Mar 18	17.40000 +0.05	17.58	17.19	17.28	156,415
02 Mar 18	17.35000 -0.30	17.58	17.26	17.57	161,402
01 Mar 18	17.65000 -0.38	18.04	17.47	18.01	173,368
28 Feb 18	18.03000 -0.06	18.24	17.89	17.98	129,305
27 Feb 18	18.09000 +0.18	18.22	17.88	17.96	174,249
26 Feb 18	17.91000 -0.10	18.46	17.71	17.90	262,170
23 Feb 18	18.01000 -0.15	18.22	17.95	18.12	85,225
22 Feb 18	18.16000 -0.07	18.31	18.00	18.13	107,644
21 Feb 18	18.23000 -0.12	18.33	18.10	18.30	75,516
20 Feb 18	18.35000 -0.11	18.49	18.24	18.34	116,684
19 Feb 18	18.46000 -0.16	18.76	18.41	18.76	48,556
16 Feb 18	18.62000 +0.17	18.75	18.41	18.58	86,070
15 Feb 18	18.45000 -0.05	18.88	18.37	18.61	91,639
14 Feb 18	18.50000 -0.14	18.90	18.15	18.78	168,343
13 Feb 18	18.64000 +0.78	18.81	18.16	18.40	247,131
12 Feb 18	17.86000 +0.22	18.14	17.75	17.77	94,714
09 Feb 18	17.64000 -0.19	17.93	17.52	17.76	198,402
08 Feb 18	17.83000 -0.49	18.47	17.73	18.40	107,561
07 Feb 18	18.32000 +0.42	18.48	17.99	18.03	143,318
06 Feb 18	17.90000 -0.17	18.12	17.65	17.80	270,218
05 Feb 18	18.07000 -0.35	18.32	18.07	18.20	103,662
02 Feb 18	18.42000 -0.37	18.74	18.42	18.74	129,469
01 Feb 18	18.79000 -0.11	19.05	18.59	18.97	124,797
31 Jan 18	18.90000 +0.18	19.06	18.76	18.76	92,817
30 Jan 18	18.72000 -0.48	19.32	18.69	19.09	95,803
29 Jan 18	19.20000 -0.29	19.60	19.17	19.49	72,127
26 Jan 18	19.49000 +0.20	19.50	19.19	19.33	76,604
25 Jan 18	19.29000 +0.30	19.29	18.85	18.96	278,637
24 Jan 18	18.99000 -0.56	19.60	18.99	19.52	123,853
23 Jan 18	19.55000 -0.28	19.99	19.52	19.92	159,302
22 Jan 18	19.83000 -0.01	19.91	19.68	19.85	70,353
19 Jan 18	19.84000 +0.32	19.90	19.45	19.60	198,465
18 Jan 18	19.52000 +0.05	19.71	19.44	19.56	113,716
17 Jan 18	19.47000 -0.37	19.88	19.39	19.78	159,888
16 Jan 18	19.84000 -0.01	20.00	19.78	19.88	190,576
15 Jan 18	19.85000 -0.06	20.08	19.79	19.95	167,213
12 Jan 18	19.91000 +0.31	19.94	19.63	19.76	173,157
11 Jan 18	19.60000 +0.23	19.66	19.32	19.42	150,104
10 Jan 18	19.37000 +0.02	19.60	19.23	19.45	149,464
09 Jan 18	19.35000 +0.45	19.59	18.77	19.00	256,871
08 Jan 18	18.90000 +0.57	18.98	18.06	18.45	298,225
05 Jan 18	18.33000 +0.56	18.36	17.76	17.76	133,369
04 Jan 18	17.77000 -0.17	18.15	17.74	17.99	95,885
03 Jan 18	17.94000 -0.08	18.20	17.86	18.15	86,435
02 Jan 18	18.02000 +0.09	18.17	17.57	18.05	90,339
29 Dec 17	17.93500 +0.06	18.05	17.70	17.80	40,459
28 Dec 17	17.87500 -0.20	18.24	17.79	18.03	77,431
27 Dec 17	18.07500 +0.20	18.36	17.84	17.90	114,135
22 Dec 17	17.88000 +0.32	17.91	17.39	17.49	143,767
21 Dec 17	17.56000 +0.25	17.64	17.20	17.32	71,375
20 Dec 17	17.30500 -0.15	17.59	17.27	17.41	109,125
19 Dec 17	17.45500 +0.27	17.49	17.11	17.15	110,572
18 Dec 17	17.18000 +0.16	17.24	17.03	17.08	51,306
15 Dec 17	17.02000 +0.21	17.02	16.64	16.82	123,997
14 Dec 17	16.81000 -0.19	17.03	16.77	17.03	58,367
13 Dec 17	17.00500 +0.07	17.06	16.80	16.89	58,742
12 Dec 17	16.93500 +0.01	17.00	16.73	16.80	59,258
11 Dec 17	16.92500 +0.02	16.99	16.67	16.99	49,036
08 Dec 17	16.90500 +0.28	16.95	16.59	16.63	72,516
07 Dec 17	16.63000 +0.13	16.77	16.14	16.56	143,550
06 Dec 17	16.50500 -0.15	16.67	16.44	16.58	50,371
05 Dec 17	16.65000 +0.09	16.72	16.36	16.63	57,217
04 Dec 17	16.56000 -0.05	16.81	16.49	16.71	67,045
01 Dec 17	16.61000 -0.45	17.03	16.18	17.03	140,078
30 Nov 17	17.06000 +0.23	17.06	16.76	16.76	91,354
29 Nov 17	16.83500 -0.03	17.08	16.78	16.89	76,713
28 Nov 17	16.86500 +0.07	16.92	16.75	16.86	36,557
27 Nov 17	16.79000 +0.04	17.00	16.74	16.75	42,519
24 Nov 17	16.75500 -0.17	16.95	16.63	16.91	71,919
23 Nov 17	16.92000 +0.62	16.94	16.18	16.40	177,884
22 Nov 17	16.30000 +0.02	16.40	16.25	16.31	93,895
21 Nov 17	16.28000 -0.04	16.56	16.26	16.45	79,550
20 Nov 17	16.32000 +0.20	16.40	16.00	16.02	146,497
17 Nov 17	16.11500 +0.26	16.20	15.80	15.80	96,920
16 Nov 17	15.86000 -0.06	16.05	15.56	15.99	120,601
15 Nov 17	15.92000 -0.40	16.31	15.91	16.31	116,070
14 Nov 17	16.32000 -0.08	16.53	16.20	16.44	53,072
13 Nov 17	16.39500 -0.48	16.84	16.38	16.81	127,184
10 Nov 17	16.88000 +0.02	17.03	16.65	16.99	104,454
09 Nov 17	16.86000 -0.16	17.17	16.75	17.10	114,880
08 Nov 17	17.02500 -0.21	17.25	16.81	17.25	121,260
07 Nov 17	17.23500 -0.07	17.33	16.90	17.33	79,820
06 Nov 17	17.31000 +0.02	17.49	17.20	17.31	58,662
03 Nov 17	17.29000 +0.32	17.42	16.96	16.96	147,074
02 Nov 17	16.97000 -0.29	17.18	16.91	17.15	97,361
01 Nov 17	17.26000 +0.26	17.49	17.10	17.14	116,005
30 Oct 17	17.00500 +0.14	17.18	16.84	16.86	165,838
27 Oct 17	16.86000 +0.66	16.94	16.20	16.20	125,762
26 Oct 17	16.20000 -0.11	16.40	16.10	16.40	113,509
25 Oct 17	16.31500 -0.23	16.57	16.27	16.49	58,736
24 Oct 17	16.54500 -0.01	16.62	16.30	16.62	125,870
23 Oct 17	16.56000 +0.24	16.56	16.09	16.38	114,602
20 Oct 17	16.32000 +0.07	16.50	16.18	16.27	105,520
19 Oct 17	16.25500 -0.37	16.73	15.85	16.73	133,631
18 Oct 17	16.62500 +0.03	16.69	16.52	16.66	37,514
17 Oct 17	16.59500 +0.03	16.74	16.33	16.65	77,842
16 Oct 17	16.56000 -0.14	16.71	16.52	16.71	51,865
13 Oct 17	16.69500 +0.01	16.89	16.58	16.77	122,783
12 Oct 17	16.68500 +0.09	16.73	16.33	16.59	108,053
11 Oct 17	16.59000 -0.39	17.00	16.45	17.00	240,872
10 Oct 17	16.98000 +0.58	17.06	16.42	16.52	181,527
09 Oct 17	16.40000 -0.49	17.41	15.03	16.97	520,050
06 Oct 17	16.88500 -0.58	17.60	16.85	17.47	101,672
05 Oct 17	17.47000 +0.02	17.63	17.36	17.53	69,682
04 Oct 17	17.45000 +0.25	17.63	17.25	17.25	221,711
02 Oct 17	17.20000 +0.00	17.32	17.07	17.24	129,788
29 Sep 17	17.20000 +0.01	17.36	17.12	17.25	115,869
28 Sep 17	17.19000 -0.10	17.31	17.15	17.28	111,094
27 Sep 17	17.29000 +0.04	17.34	17.24	17.26	79,591
26 Sep 17	17.25000 -0.08	17.34	17.13	17.34	95,643
25 Sep 17	17.33500 -0.07	17.48	17.23	17.36	76,228
22 Sep 17	17.40000 +0.29	17.44	16.97	17.07	120,200
21 Sep 17	17.11000 +0.06	17.22	16.97	17.09	136,786
20 Sep 17	17.05000 -0.45	17.50	17.05	17.50	130,512
19 Sep 17	17.50000 +0.30	17.52	17.25	17.25	172,845
18 Sep 17	17.20500 +0.41	17.25	16.73	16.90	199,180
15 Sep 17	16.80000 +0.00	16.88	16.70	16.82	117,574
14 Sep 17	16.80000 +0.00	16.90	16.72	16.84	88,069
13 Sep 17	16.80000 -0.08	16.92	16.63	16.92	141,259
12 Sep 17	16.88000 +0.12	17.13	16.75	16.80	205,659
11 Sep 17	16.76000 +0.26	16.76	16.41	16.59	106,532
08 Sep 17	16.49500 +0.03	16.50	16.30	16.48	54,565
07 Sep 17	16.47000 +0.29	16.56	16.08	16.08	168,121
06 Sep 17	16.18000 +0.07	16.24	16.07	16.11	69,898
05 Sep 17	16.11500 +0.21	16.24	15.95	15.95	166,391
04 Sep 17	15.90500 +0.19	15.94	15.60	15.60	79,936
01 Sep 17	15.71000 +0.39	15.75	15.24	15.30	142,558
31 Aug 17	15.32500 -0.07	15.66	15.27	15.51	80,088
30 Aug 17	15.39000 +0.13	15.47	15.28	15.38	58,996
29 Aug 17	15.26000 -0.36	15.59	15.26	15.59	62,516
28 Aug 17	15.62000 -0.13	15.76	15.61	15.64	87,813
25 Aug 17	15.75000 +0.05	15.86	15.72	15.75	63,463
24 Aug 17	15.70500 -0.11	15.86	15.64	15.76	106,990
23 Aug 17	15.81500 +0.06	15.86	15.67	15.67	44,991
22 Aug 17	15.75000 +0.10	15.84	15.64	15.73	59,066
21 Aug 17	15.65000 -0.16	15.89	15.58	15.80	107,526
18 Aug 17	15.81500 -0.13	15.94	15.71	15.85	71,510
17 Aug 17	15.94500 +0.03	16.04	15.91	15.99	116,035
16 Aug 17	15.91500 -0.01	16.22	15.91	16.00	93,498
15 Aug 17	15.92000 +0.09	16.07	15.86	15.86	111,068
14 Aug 17	15.83500 +0.26	15.87	15.60	15.60	57,644
11 Aug 17	15.57500 -0.05	15.74	15.29	15.74	184,667
10 Aug 17	15.62000 +0.61	15.76	14.67	14.90	310,246
09 Aug 17	15.01000 -0.45	15.42	14.79	15.34	183,110
08 Aug 17	15.46000 +0.02	15.56	15.39	15.43	88,805
07 Aug 17	15.43500 +0.17	15.44	15.15	15.21	59,834
04 Aug 17	15.26500 +0.27	15.35	14.90	14.97	109,170
03 Aug 17	15.00000 +0.01	15.07	14.85	14.99	89,829
02 Aug 17	14.99000 +0.06	15.09	14.90	14.99	58,082
01 Aug 17	14.92500 -0.01	15.19	14.90	14.98	77,795
31 Jul 17	14.94000 -0.06	15.08	14.90	15.00	68,294
28 Jul 17	15.00000 -0.02	15.06	14.81	15.03	81,682
27 Jul 17	15.02000 +0.20	15.18	14.81	14.82	77,230
26 Jul 17	14.82000 +0.02	14.94	14.76	14.85	78,322
25 Jul 17	14.80000 -0.10	15.01	14.69	14.78	85,489
24 Jul 17	14.89500 +0.12	14.90	14.52	14.72	143,736
21 Jul 17	14.77500 -0.30	15.06	14.70	15.06	110,601
20 Jul 17	15.07500 +0.01	15.28	14.85	15.04	196,451
19 Jul 17	15.06500 -0.04	15.12	14.77	15.08	131,455
18 Jul 17	15.10000 -0.63	15.80	15.10	15.80	175,191
17 Jul 17	15.72500 +0.24	15.73	15.41	15.48	101,464
14 Jul 17	15.49000 +0.18	15.67	15.28	15.30	88,385
13 Jul 17	15.30500 -0.25	15.52	15.23	15.50	70,497
12 Jul 17	15.55500 +0.29	15.64	15.15	15.23	108,053
11 Jul 17	15.26500 +0.04	15.48	15.19	15.19	55,822
10 Jul 17	15.22500 +0.06	15.35	15.02	15.19	82,756
07 Jul 17	15.16500 -0.20	15.44	15.13	15.44	69,351
06 Jul 17	15.36500 +0.05	15.43	15.25	15.32	51,346
05 Jul 17	15.32000 +0.06	15.46	15.25	15.36	80,657
04 Jul 17	15.26000 +0.20	15.35	14.94	15.15	64,296
03 Jul 17	15.05500 +0.06	15.47	14.94	15.25	126,086
30 Jun 17	15.00000 +0.18	15.38	14.80	14.80	250,952
29 Jun 17	14.82000 -0.42	15.44	14.73	15.31	131,006
28 Jun 17	15.24000 -0.06	15.42	15.10	15.42	78,524
27 Jun 17	15.29500 -0.39	15.72	15.10	15.63	129,116
26 Jun 17	15.68500 +0.03	15.90	15.56	15.71	55,271
23 Jun 17	15.66000 +0.16	15.80	15.37	15.49	112,776
22 Jun 17	15.49500 -0.15	15.60	15.39	15.53	82,802
21 Jun 17	15.64500 +0.04	15.67	15.35	15.52	32,998
20 Jun 17	15.60500 +0.08	15.74	15.52	15.65	41,692
19 Jun 17	15.52500 +0.03	15.68	15.41	15.48	67,546
16 Jun 17	15.49000 +0.08	15.52	15.34	15.41	48,909
15 Jun 17	15.41000 -0.12	15.53	15.25	15.53	80,740
14 Jun 17	15.53000 -0.13	15.73	15.40	15.73	66,691
13 Jun 17	15.65500 +0.51	15.65	15.20	15.20	99,103
12 Jun 17	15.15000 -0.30	15.45	15.07	15.44	103,979
09 Jun 17	15.45000 -0.10	15.73	15.45	15.52	43,481
08 Jun 17	15.55000 -0.24	15.80	15.36	15.75	195,561
07 Jun 17	15.79500 -0.02	15.94	15.69	15.84	83,114
06 Jun 17	15.82000 -0.42	16.17	15.77	16.17	81,111
02 Jun 17	16.24000 +0.41	16.55	15.82	15.82	126,259
01 Jun 17	15.83000 +0.30	15.86	15.49	15.49	76,801
31 May 17	15.53500 -0.31	15.88	15.50	15.88	97,498
30 May 17	15.84500 -0.24	16.13	15.80	16.01	101,840
29 May 17	16.09000 +0.51	16.09	15.54	15.55	83,132
26 May 17	15.58500 -0.16	15.75	15.51	15.69	96,693
25 May 17	15.75000 -0.01	15.87	15.63	15.84	58,096
24 May 17	15.76000 -0.17	15.88	15.72	15.83	60,988
23 May 17	15.93000 +0.12	16.06	15.83	15.83	105,415
22 May 17	15.81000 -0.09	15.90	15.71	15.90	74,375
19 May 17	15.90000 +0.10	16.07	15.72	15.75	70,605
18 May 17	15.79500 -0.31	15.95	15.40	15.89	195,758
17 May 17	16.10000 -0.16	16.34	16.02	16.20	109,897
16 May 17	16.26000 -0.16	16.38	15.99	16.37	123,905
15 May 17	16.42000 -0.08	16.59	16.09	16.59	110,252
12 May 17	16.50000 -0.15	16.65	16.39	16.63	89,911
11 May 17	16.65000 +0.49	16.90	16.03	16.03	284,849
10 May 17	16.16000 +0.06	16.30	15.99	16.10	103,427
09 May 17	16.10500 +0.11	16.25	15.98	15.99	57,007
08 May 17	15.99000 -0.10	16.38	15.94	16.17	153,611
05 May 17	16.09500 +0.11	16.17	15.84	15.90	113,002
04 May 17	15.98500 +0.24	16.09	15.74	15.81	83,372
03 May 17	15.74500 -0.21	15.90	15.65	15.90	75,017
02 May 17	15.95500 +0.10	16.02	15.84	15.84	76,584
28 Apr 17	15.86000 -0.31	16.04	15.78	15.99	150,741
27 Apr 17	16.17000 +0.11	16.22	15.93	16.03	85,290
26 Apr 17	16.05500 +0.08	16.18	15.91	15.94	103,579
25 Apr 17	15.98000 +0.07	16.03	15.79	15.89	69,000
24 Apr 17	15.90500 +0.11	16.07	15.88	15.91	105,596
21 Apr 17	15.79000 -0.02	15.84	15.55	15.84	166,964
20 Apr 17	15.81000 +0.37	15.82	15.38	15.40	142,010
19 Apr 17	15.44000 +0.33	15.53	15.01	15.01	127,817
18 Apr 17	15.11000 -0.17	15.32	14.90	15.16	216,524
13 Apr 17	15.28000 -0.18	15.45	15.11	15.45	112,218
12 Apr 17	15.45500 -0.02	15.71	15.39	15.50	73,413
11 Apr 17	15.47000 -0.24	15.69	15.40	15.68	68,726
10 Apr 17	15.71000 +0.07	15.85	15.55	15.69	89,251
07 Apr 17	15.63500 -0.20	15.89	15.55	15.80	166,231
06 Apr 17	15.84000 +0.22	15.87	15.43	15.59	129,171
05 Apr 17	15.62500 +0.44	15.90	15.15	15.20	309,788
04 Apr 17	15.18000 -0.12	15.30	15.10	15.30	101,316
03 Apr 17	15.30000 -0.34	15.61	15.23	15.59	139,486
31 Mar 17	15.64000 +0.37	15.64	15.23	15.26	193,150
30 Mar 17	15.27000 +0.40	15.32	14.85	14.87	159,519
29 Mar 17	14.87500 -0.07	15.06	14.85	15.00	143,467
28 Mar 17	14.95000 +0.35	14.95	14.64	14.64	222,202
27 Mar 17	14.60000 -0.14	14.70	14.50	14.66	117,363
24 Mar 17	14.74000 -0.15	14.86	14.74	14.84	62,769
23 Mar 17	14.89000 +0.36	14.90	14.50	14.57	66,670
22 Mar 17	14.53000 -0.05	14.61	14.21	14.50	133,089
21 Mar 17	14.57500 -0.10	14.82	14.57	14.68	85,838
20 Mar 17	14.67000 -0.10	14.85	14.53	14.65	143,863
17 Mar 17	14.77500 +0.27	14.77	14.12	14.50	217,547
16 Mar 17	14.50500 -0.01	14.58	14.34	14.53	74,983
15 Mar 17	14.51000 +0.39	14.53	14.10	14.11	173,226
14 Mar 17	14.12000 -0.08	14.24	13.98	14.23	81,540
13 Mar 17	14.20000 +0.12	14.23	14.02	14.14	26,557
10 Mar 17	14.08000 +0.00	14.35	14.08	14.13	72,154
09 Mar 17	14.08000 +0.01	14.14	13.89	14.05	50,761
08 Mar 17	14.07000 +0.09	14.21	13.99	13.99	53,455
07 Mar 17	13.98500 +0.24	14.14	13.77	13.80	114,856
06 Mar 17	13.74500 -0.10	13.86	13.73	13.82	46,011
03 Mar 17	13.84500 -0.09	13.93	13.79	13.93	54,065
02 Mar 17	13.94000 -0.01	13.95	13.75	13.95	45,797
01 Mar 17	13.94500 +0.32	14.01	13.68	13.71	110,061
28 Feb 17	13.62500 +0.00	13.73	13.57	13.68	48,420
27 Feb 17	13.62500 +0.13	13.65	13.51	13.52	30,981
24 Feb 17	13.50000 -0.45	13.90	13.27	13.89	112,405
23 Feb 17	13.95500 -0.03	14.11	13.85	13.99	121,613
22 Feb 17	13.99000 -0.05	14.12	13.92	14.01	45,819
21 Feb 17	14.04000 +0.10	14.10	13.90	13.90	62,780
20 Feb 17	13.93500 -0.07	14.09	13.75	14.09	91,198
17 Feb 17	14.01000 -0.01	14.06	13.75	14.06	130,917
16 Feb 17	14.02500 +0.03	14.15	13.81	13.98	109,143
15 Feb 17	13.99500 +0.13	13.99	13.75	13.90	125,890
14 Feb 17	13.86500 -0.03	13.99	13.72	13.85	126,569
13 Feb 17	13.89500 +0.37	14.02	13.60	13.62	106,211
10 Feb 17	13.53000 -0.07	13.72	13.52	13.69	79,528
09 Feb 17	13.60500 +0.08	13.69	13.24	13.48	150,464
08 Feb 17	13.52500 -0.38	13.99	13.46	13.85	96,811
07 Feb 17	13.90500 +0.02	13.92	13.34	13.69	333,607
06 Feb 17	13.88000 -0.35	14.16	13.85	14.14	104,916
03 Feb 17	14.23000 -0.08	14.46	14.10	14.25	81,085
02 Feb 17	14.31000 -0.09	14.45	14.24	14.41	62,377
01 Feb 17	14.40000 +0.35	14.55	14.03	14.07	158,328
31 Jan 17	14.04500 -0.27	14.41	13.98	14.32	169,889
30 Jan 17	14.32000 -0.32	14.65	14.19	14.65	99,355
27 Jan 17	14.64000 -0.06	14.74	14.49	14.74	71,973
26 Jan 17	14.70500 -0.23	15.07	14.61	15.04	163,633
25 Jan 17	14.94000 -0.09	15.43	14.93	15.10	150,093
24 Jan 17	15.02500 +0.30	15.04	14.75	14.84	126,348
23 Jan 17	14.73000 +0.35	14.80	14.32	14.36	221,341
20 Jan 17	14.38000 +0.11	14.40	14.11	14.27	113,428
19 Jan 17	14.27000 +0.17	14.27	14.06	14.15	325,538
18 Jan 17	14.10500 -0.48	14.45	13.71	14.45	707,398
17 Jan 17	14.58000 +0.13	14.62	14.28	14.50	124,417
16 Jan 17	14.45000 -0.02	14.52	14.38	14.50	93,197
13 Jan 17	14.47000 +0.01	14.53	14.25	14.50	77,368
12 Jan 17	14.46000 +0.01	14.63	14.37	14.45	174,598
11 Jan 17	14.45000 +0.02	14.55	14.41	14.55	144,563
10 Jan 17	14.43000 +0.04	14.55	14.40	14.43	116,695
09 Jan 17	14.39000 +0.39	14.69	14.00	14.00	332,261
06 Jan 17	14.00500 +0.00	14.09	13.91	14.05	80,001
05 Jan 17	14.00500 +0.11	14.09	13.81	13.85	86,505
04 Jan 17	13.89000 +0.04	13.94	13.58	13.94	132,183
03 Jan 17	13.85500 +0.18	14.00	13.70	13.74	189,510
02 Jan 17	13.67500 +0.04	13.69	13.58	13.64	55,757
30 Dec 16	13.63500 +0.14	13.64	13.50	13.59	50,439
29 Dec 16	13.50000 +0.02	13.65	13.44	13.48	96,301
28 Dec 16	13.48500 +0.18	13.54	13.24	13.24	82,891
27 Dec 16	13.30500 -0.01	13.44	13.23	13.25	38,660
23 Dec 16	13.31000 +0.00	13.37	13.24	13.37	37,238
22 Dec 16	13.31500 -0.23	13.50	13.31	13.46	58,939
21 Dec 16	13.54500 +0.35	13.55	13.24	13.24	96,813
20 Dec 16	13.19500 +0.03	13.28	13.16	13.26	52,777
19 Dec 16	13.16000 -0.19	13.47	13.15	13.29	63,779
16 Dec 16	13.35000 +0.04	13.55	13.23	13.23	113,387
15 Dec 16	13.31000 -0.04	13.44	13.22	13.40	80,293
14 Dec 16	13.35500 +0.00	13.39	13.25	13.38	57,541
13 Dec 16	13.35000 +0.00	13.39	13.28	13.30	106,149
12 Dec 16	13.35000 -0.07	13.44	13.20	13.31	102,594
09 Dec 16	13.42000 -0.20	13.63	13.35	13.62	76,226
08 Dec 16	13.62500 +0.35	13.77	13.29	13.30	142,746
07 Dec 16	13.27500 -0.01	13.39	13.11	13.30	175,773
06 Dec 16	13.28000 +0.30	13.32	12.89	12.98	130,794
05 Dec 16	12.98500 +0.26	13.00	12.75	12.78	61,426
02 Dec 16	12.72500 -0.34	13.00	12.70	12.97	94,964
01 Dec 16	13.06000 +0.03	13.12	12.90	12.94	103,520
30 Nov 16	13.03000 +0.36	13.05	12.68	12.68	126,807
29 Nov 16	12.66500 -0.20	12.85	12.66	12.76	136,163
28 Nov 16	12.86500 -0.20	13.13	12.74	13.12	112,634
25 Nov 16	13.06000 +0.00	13.07	12.87	13.05	60,291
24 Nov 16	13.06000 +0.02	13.23	13.00	13.00	71,169
23 Nov 16	13.04500 -0.25	13.34	13.03	13.34	79,925
22 Nov 16	13.29500 +0.24	13.40	13.05	13.10	88,260
21 Nov 16	13.05000 -0.07	13.18	12.99	13.13	113,386
18 Nov 16	13.12000 +0.23	13.32	12.97	12.97	168,093
17 Nov 16	12.89000 +0.12	12.92	12.73	12.78	84,080
16 Nov 16	12.77000 -0.31	13.13	12.69	12.98	109,409
15 Nov 16	13.08000 +0.08	13.08	12.94	13.00	114,802
14 Nov 16	13.00000 +0.01	13.05	12.73	13.05	188,007
11 Nov 16	12.99000 -0.13	13.20	12.89	13.19	206,326
10 Nov 16	13.12000 +0.28	13.14	12.40	12.50	511,395
09 Nov 16	12.84000 +0.82	12.98	11.06	11.35	727,133
08 Nov 16	12.02000 -0.03	12.15	11.75	12.10	110,953
07 Nov 16	12.05500 +0.28	12.06	11.85	11.86	120,274
04 Nov 16	11.77500 -0.12	11.86	11.65	11.84	109,459
03 Nov 16	11.89500 -0.02	12.03	11.85	11.87	185,632
02 Nov 16	11.92000 -0.23	12.25	11.90	12.05	197,538
01 Nov 16	12.14500 -0.08	12.34	12.15	12.28	99,514
31 Oct 16	12.22500 +0.06	12.28	12.13	12.13	79,699
28 Oct 16	12.16500 -0.16	12.23	12.09	12.23	169,272
27 Oct 16	12.32500 +0.06	12.40	12.17	12.27	85,039
26 Oct 16	12.26000 +0.01	12.31	12.12	12.20	166,743
25 Oct 16	12.25500 -0.03	12.31	12.14	12.26	122,741
24 Oct 16	12.29000 +0.01	12.40	12.25	12.35	153,984
21 Oct 16	12.28500 +0.09	12.33	12.15	12.20	233,044
20 Oct 16	12.19500 +0.65	12.19	11.70	11.85	386,453
19 Oct 16	11.54000 +0.15	11.55	11.30	11.44	151,544
18 Oct 16	11.39000 +0.32	11.47	11.07	11.15	108,467
17 Oct 16	11.07500 -0.01	11.13	11.01	11.06	36,752
14 Oct 16	11.08500 +0.06	11.13	11.00	11.00	90,943
13 Oct 16	11.02000 -0.23	11.20	10.94	11.20	75,245
12 Oct 16	11.25500 -0.05	11.36	11.22	11.32	36,826
11 Oct 16	11.30500 -0.19	11.56	11.28	11.51	66,902
10 Oct 16	11.49500 +0.00	11.56	11.44	11.49	118,762
07 Oct 16	11.49500 +0.02	11.54	11.34	11.49	179,963
06 Oct 16	11.47500 +0.07	11.53	11.35	11.49	76,120
05 Oct 16	11.40500 +0.06	11.53	11.20	11.28	110,839
04 Oct 16	11.34000 -0.16	11.66	11.26	11.50	193,327
30 Sep 16	11.50000 +0.11	11.50	11.05	11.29	166,583
29 Sep 16	11.38500 +0.07	11.49	11.35	11.49	135,990
28 Sep 16	11.31000 +0.62	11.48	10.75	10.78	325,213
27 Sep 16	10.69500 +0.04	10.77	10.47	10.74	183,784
26 Sep 16	10.65500 -0.14	10.79	10.61	10.76	92,212
23 Sep 16	10.79000 -0.10	10.94	10.69	10.82	121,614
22 Sep 16	10.88500 +0.33	11.00	10.60	10.64	320,936
21 Sep 16	10.55500 +0.13	10.74	10.48	10.52	126,546
20 Sep 16	10.43000 +0.23	10.46	10.22	10.26	131,197
19 Sep 16	10.20000 +0.06	10.30	10.15	10.18	121,814
16 Sep 16	10.14000 -0.01	10.20	10.03	10.15	134,611
15 Sep 16	10.15000 +0.05	10.30	10.06	10.11	166,802
14 Sep 16	10.10500 -0.09	10.25	10.02	10.25	113,129
13 Sep 16	10.19000 -0.01	10.41	10.13	10.19	137,432
12 Sep 16	10.19500 -0.05	10.19	9.90	10.10	176,319
09 Sep 16	10.24000 -0.07	10.38	10.16	10.37	98,373
08 Sep 16	10.31500 -0.14	10.52	10.16	10.50	95,118
07 Sep 16	10.45000 -0.05	10.59	10.41	10.56	68,353
06 Sep 16	10.50000 +0.08	10.55	10.39	10.51	110,669
05 Sep 16	10.42000 -0.04	10.57	10.39	10.50	136,893
02 Sep 16	10.46000 +0.18	10.46	10.19	10.36	82,270
01 Sep 16	10.28000 -0.02	10.48	10.18	10.35	80,760
31 Aug 16	10.30000 -0.11	10.48	10.30	10.40	60,829
30 Aug 16	10.41000 -0.03	10.58	10.35	10.52	68,945
29 Aug 16	10.44000 -0.15	10.64	10.35	10.60	33,214
26 Aug 16	10.59000 +0.17	10.66	10.41	10.42	51,376
25 Aug 16	10.42000 -0.09	10.53	10.36	10.51	78,806
24 Aug 16	10.51000 +0.08	10.57	10.30	10.40	92,146
23 Aug 16	10.43000 +0.03	10.60	10.43	10.43	77,722
22 Aug 16	10.39500 -0.02	10.60	10.28	10.44	102,106
19 Aug 16	10.42000 -0.13	10.61	10.31	10.61	87,038
18 Aug 16	10.55000 -0.03	10.69	10.54	10.66	59,223
17 Aug 16	10.58000 -0.06	10.70	10.47	10.70	112,161
16 Aug 16	10.63500 -0.09	10.74	10.60	10.70	94,888
15 Aug 16	10.73000 -0.36	11.13	10.73	11.13	74,044
12 Aug 16	11.08500 -0.06	11.14	10.98	11.14	69,213
11 Aug 16	11.14500 +0.17	11.39	11.01	11.25	127,911
10 Aug 16	10.97500 +0.04	10.98	10.82	10.94	85,292
09 Aug 16	10.94000 +0.20	10.95	10.76	10.85	110,518
08 Aug 16	10.74000 -0.01	10.92	10.72	10.77	99,549
05 Aug 16	10.75000 +0.17	10.80	10.55	10.55	69,123
04 Aug 16	10.58000 +0.11	10.80	10.48	10.55	134,810
03 Aug 16	10.46500 -0.14	10.63	10.27	10.58	107,413
02 Aug 16	10.60000 -0.21	10.81	10.55	10.81	73,858
01 Aug 16	10.81500 +0.02	11.10	10.77	10.85	143,888
29 Jul 16	10.79500 +0.15	10.83	10.68	10.68	109,459
28 Jul 16	10.64500 -0.28	10.98	10.64	10.85	103,941
27 Jul 16	10.93000 +0.37	10.94	10.65	10.65	156,373
26 Jul 16	10.56500 +0.02	10.70	10.51	10.57	71,074
25 Jul 16	10.54500 +0.09	10.84	10.41	10.55	176,288
22 Jul 16	10.45500 -0.19	10.65	10.37	10.65	139,475
21 Jul 16	10.65000 -0.01	10.89	10.60	10.69	173,275
20 Jul 16	10.66000 +0.30	10.66	10.32	10.44	161,437
19 Jul 16	10.36000 +0.11	10.49	10.06	10.23	192,049
18 Jul 16	10.25000 +0.15	10.35	10.11	10.14	124,731
15 Jul 16	10.10000 -0.13	10.35	10.05	10.14	125,567
14 Jul 16	10.22500 +0.25	10.30	9.57	9.75	464,434
13 Jul 16	9.97100 -0.03	10.16	9.91	10.05	145,875
12 Jul 16	10.00000 +0.04	10.30	9.99	10.01	145,337
11 Jul 16	9.96100 +0.36	10.01	9.60	9.66	127,929
08 Jul 16	9.60000 +0.24	9.73	9.38	9.38	121,123
07 Jul 16	9.36300 +0.36	9.47	9.07	9.07	239,424
06 Jul 16	9.00000 -0.50	9.56	8.91	9.45	322,380
05 Jul 16	9.50000 -0.26	9.80	9.46	9.80	202,090
04 Jul 16	9.76000 -0.50	10.29	9.75	10.29	95,162
01 Jul 16	10.26000 +0.32	10.31	9.90	10.02	55,124
30 Jun 16	9.94000 +0.24	10.10	9.69	9.71	93,349
29 Jun 16	9.70300 +0.09	9.89	9.64	9.80	88,076
28 Jun 16	9.60900 -0.04	9.99	9.58	9.82	231,964
27 Jun 16	9.65000 -0.88	10.50	9.63	10.50	173,007
24 Jun 16	10.52500 -0.66	10.90	9.83	9.91	326,741
23 Jun 16	11.19000 +0.02	11.27	11.07	11.22	111,531
22 Jun 16	11.17000 -0.02	11.39	11.10	11.19	116,797
21 Jun 16	11.18500 +0.09	11.28	11.02	11.09	90,767
20 Jun 16	11.09500 +0.54	11.14	10.75	10.80	125,111
17 Jun 16	10.55500 +0.53	10.61	10.10	10.11	199,558
16 Jun 16	10.03000 -0.19	10.18	10.00	10.13	157,261
15 Jun 16	10.21500 -0.10	10.44	10.15	10.38	132,703
14 Jun 16	10.31000 -0.19	10.47	10.23	10.41	104,687
13 Jun 16	10.50500 -0.40	10.80	10.47	10.80	121,809
10 Jun 16	10.91000 -0.43	11.35	10.80	11.30	98,773
09 Jun 16	11.33500 -0.09	11.41	11.21	11.40	71,831
08 Jun 16	11.42000 -0.14	11.57	11.29	11.55	134,405
07 Jun 16	11.56000 +0.34	11.58	11.30	11.30	90,503
06 Jun 16	11.22000 +0.00	11.34	11.19	11.27	63,181
03 Jun 16	11.22000 -0.25	11.58	11.14	11.57	59,621
02 Jun 16	11.47000 +0.15	11.51	11.25	11.28	43,601
01 Jun 16	11.32000 -0.04	11.40	11.24	11.32	64,242
31 May 16	11.36000 -0.09	11.51	11.29	11.51	74,633
30 May 16	11.45000 +0.08	11.50	11.38	11.40	44,141
27 May 16	11.37000 +0.03	11.42	11.13	11.35	113,159
26 May 16	11.34000 -0.03	11.43	11.23	11.41	90,802
25 May 16	11.37000 +0.27	11.41	11.16	11.18	175,167
24 May 16	11.09500 +0.20	11.10	10.85	10.90	134,837
23 May 16	10.89500 +0.05	10.97	10.75	10.85	152,944
20 May 16	10.84500 +0.17	10.88	10.64	10.65	79,259
19 May 16	10.67500 +0.01	10.76	10.53	10.75	103,050
18 May 16	10.66500 +0.03	10.74	10.51	10.60	94,582
17 May 16	10.63500 +0.08	10.70	10.46	10.56	134,911
13 May 16	10.55500 +0.16	10.56	10.28	10.31	74,340
12 May 16	10.40000 -0.05	10.63	10.35	10.40	145,390
11 May 16	10.45000 -0.10	10.54	10.35	10.49	114,335
10 May 16	10.55000 +0.49	10.56	10.07	10.07	253,665
09 May 16	10.05500 -0.21	10.35	10.02	10.35	193,660
06 May 16	10.26500 +0.27	10.31	9.88	9.97	153,623
05 May 16	10.00000 -0.05	10.07	9.95	10.05	60,671
04 May 16	10.05000 +0.05	10.06	9.76	10.00	214,929
03 May 16	10.00000 -0.30	10.35	9.96	10.35	173,110
02 May 16	10.30000 +0.02	10.37	10.27	10.35	55,555
29 Apr 16	10.28000 -0.48	10.55	10.28	10.44	142,242
28 Apr 16	10.75500 -0.10	10.92	10.52	10.92	128,313
27 Apr 16	10.85000 -0.13	11.03	10.82	10.91	188,553
26 Apr 16	10.97500 +0.08	10.99	10.85	10.98	85,355
25 Apr 16	10.89500 -0.16	11.08	10.86	11.02	104,232
22 Apr 16	11.06000 +0.12	11.09	10.88	10.90	146,656
21 Apr 16	10.94000 +0.19	10.96	10.76	10.84	100,288
20 Apr 16	10.75000 -0.05	10.83	10.70	10.82	50,445
19 Apr 16	10.79500 -0.02	10.94	10.73	10.90	118,763
18 Apr 16	10.81500 +0.41	10.90	10.25	10.38	150,743
15 Apr 16	10.40000 -0.24	10.72	10.36	10.72	93,314
14 Apr 16	10.63500 -0.16	10.92	10.64	10.88	100,155
13 Apr 16	10.79500 -0.01	11.06	10.73	10.83	246,061
12 Apr 16	10.80000 +0.14	10.80	10.59	10.70	103,047
11 Apr 16	10.66000 +0.22	10.69	10.32	10.45	93,478
08 Apr 16	10.44000 +0.22	10.45	10.26	10.28	75,257
07 Apr 16	10.22000 -0.19	10.42	10.11	10.41	137,460
06 Apr 16	10.41500 +0.24	10.41	10.12	10.12	205,652
05 Apr 16	10.17500 -0.38	10.51	10.08	10.50	181,929
04 Apr 16	10.55500 -0.14	10.94	10.52	10.63	137,451
01 Apr 16	10.69500 -0.15	10.90	10.63	10.85	115,942
31 Mar 16	10.84500 -0.22	11.13	10.80	11.00	112,838
30 Mar 16	11.06500 +0.59	11.16	10.55	10.56	160,617
29 Mar 16	10.48000 -0.12	10.68	10.35	10.68	107,392
24 Mar 16	10.60000 -0.36	11.00	10.50	11.00	127,565
23 Mar 16	10.96500 +0.02	11.10	10.85	11.00	182,494
22 Mar 16	10.95000 +0.22	10.95	10.61	10.74	152,351
21 Mar 16	10.72500 -0.27	11.04	10.64	11.00	260,605
18 Mar 16	11.00000 +0.14	11.11	10.81	10.85	108,161
17 Mar 16	10.86000 -0.24	11.19	10.74	11.19	160,790
16 Mar 16	11.09500 +0.03	11.21	11.04	11.08	146,938
15 Mar 16	11.07000 -0.09	11.27	10.95	11.20	103,809
14 Mar 16	11.16000 -0.15	11.57	11.14	11.50	212,347
11 Mar 16	11.31500 +0.41	11.45	11.11	11.24	232,319
10 Mar 16	10.90500 -0.41	11.55	10.87	11.41	148,187
09 Mar 16	11.32000 +0.21	11.38	11.06	11.11	117,440
08 Mar 16	11.11000 -0.48	11.56	11.11	11.56	133,772
07 Mar 16	11.58500 +0.09	11.59	11.45	11.53	151,008
04 Mar 16	11.50000 -0.09	11.77	11.35	11.57	197,373
03 Mar 16	11.59000 +0.24	11.67	11.27	11.36	152,319
02 Mar 16	11.35000 +0.32	11.38	11.10	11.13	277,188
01 Mar 16	11.03500 +0.20	11.09	10.81	10.84	99,762
29 Feb 16	10.83500 +0.33	10.90	10.47	10.50	239,114
26 Feb 16	10.50500 +0.32	10.56	10.25	10.25	125,990
25 Feb 16	10.18000 +0.24	10.23	9.94	10.02	156,479
24 Feb 16	9.94000 -0.33	10.30	9.76	10.30	197,547
23 Feb 16	10.26500 -0.38	10.66	10.26	10.62	345,274
22 Feb 16	10.65000 -0.04	10.98	10.60	10.78	167,972
19 Feb 16	10.69000 -0.07	10.88	10.60	10.70	107,335
18 Feb 16	10.76000 -0.04	10.93	10.55	10.92	289,526
17 Feb 16	10.80000 +0.61	10.93	10.23	10.27	233,381
16 Feb 16	10.19000 +0.28	10.19	9.76	9.94	130,357
15 Feb 16	9.90900 +0.39	9.96	9.65	9.65	108,882
12 Feb 16	9.52300 +0.18	9.55	9.21	9.39	140,466
11 Feb 16	9.34000 -0.12	9.54	9.06	9.35	282,441
10 Feb 16	9.46400 +0.39	9.59	9.03	9.08	196,784
09 Feb 16	9.06900 -0.48	9.52	8.86	9.48	546,096
08 Feb 16	9.55300 -0.47	10.20	9.51	10.01	262,314
05 Feb 16	10.02000 -0.08	10.17	9.90	10.04	315,349
04 Feb 16	10.10000 -0.07	10.27	9.82	10.25	288,141
03 Feb 16	10.17000 -0.27	10.47	10.06	10.47	178,762
02 Feb 16	10.44500 -0.16	10.56	10.31	10.52	122,184
01 Feb 16	10.60500 -0.04	10.73	10.44	10.73	106,553
29 Jan 16	10.64500 +0.08	10.80	10.56	10.67	180,786
28 Jan 16	10.57000 -0.31	10.98	10.52	10.87	229,629
27 Jan 16	10.88000 +0.14	10.90	10.70	10.70	165,981
26 Jan 16	10.74000 +0.14	10.80	10.31	10.53	215,764
25 Jan 16	10.60000 +0.00	10.69	10.53	10.69	155,423
22 Jan 16	10.60000 +0.14	10.71	10.52	10.67	427,300
21 Jan 16	10.46500 -0.02	10.65	10.26	10.47	321,250
20 Jan 16	10.49000 -0.51	10.80	10.41	10.74	193,187
19 Jan 16	11.00000 +0.39	11.08	10.70	10.79	244,571
18 Jan 16	10.61500 -0.16	10.86	10.55	10.69	112,922
15 Jan 16	10.78000 -0.62	11.45	10.60	11.38	314,492
14 Jan 16	11.39500 -0.40	11.70	11.09	11.70	173,588
13 Jan 16	11.80000 +0.32	11.85	11.55	11.57	292,728
12 Jan 16	11.48000 +0.33	11.65	11.13	11.13	112,985
11 Jan 16	11.15000 -0.10	11.44	11.03	11.28	136,865
08 Jan 16	11.24500 -0.11	11.81	11.24	11.33	197,474
07 Jan 16	11.35000 -0.25	11.38	10.92	10.92	166,602
06 Jan 16	11.60000 -0.26	11.86	11.35	11.86	156,549
05 Jan 16	11.86500 -0.27	12.27	11.76	12.20	198,934
04 Jan 16	12.13500 -0.35	12.35	12.03	12.35	164,493
30 Dec 15	12.49000 -0.05	12.51	12.25	12.44	93,941
29 Dec 15	12.53500 +0.30	12.53	12.27	12.33	76,602
28 Dec 15	12.24000 -0.20	12.50	12.23	12.50	82,533
23 Dec 15	12.44500 +0.34	12.46	12.11	12.16	76,939
22 Dec 15	12.11000 -0.14	12.32	12.03	12.24	77,838
21 Dec 15	12.25000 +0.14	12.38	12.03	12.10	105,263
18 Dec 15	12.11000 -0.53	12.61	11.99	12.61	332,576
17 Dec 15	12.64000 -0.11	12.97	12.58	12.90	132,093
16 Dec 15	12.75000 +0.27	12.93	12.43	12.49	233,894
15 Dec 15	12.47500 +0.27	12.60	12.24	12.24	179,982
14 Dec 15	12.21000 -0.06	12.40	12.13	12.40	171,890
11 Dec 15	12.27000 -0.31	12.60	12.21	12.60	175,630
10 Dec 15	12.58000 +0.10	12.85	12.41	12.49	301,227
09 Dec 15	12.48500 +0.03	12.61	12.13	12.46	189,936
08 Dec 15	12.45000 -0.30	12.83	12.30	12.82	207,486
07 Dec 15	12.74500 +0.28	12.80	12.29	12.58	206,078
04 Dec 15	12.46000 -0.83	13.00	12.16	12.95	478,140
03 Dec 15	13.29000 -0.23	13.82	13.29	13.57	265,971
02 Dec 15	13.51500 +0.04	13.58	13.40	13.58	104,324
01 Dec 15	13.48000 +0.28	13.65	13.24	13.26	133,329
30 Nov 15	13.19500 -0.01	13.25	13.16	13.23	123,420
27 Nov 15	13.20500 +0.10	13.25	13.06	13.10	66,526
26 Nov 15	13.10500 +0.29	13.17	12.85	12.85	131,173
25 Nov 15	12.81000 +0.08	12.81	12.60	12.70	71,417
24 Nov 15	12.73500 -0.18	12.94	12.70	12.90	73,008
23 Nov 15	12.91500 -0.04	13.00	12.81	12.99	115,307
20 Nov 15	12.95500 -0.03	13.20	12.85	13.04	191,234
19 Nov 15	12.99000 -0.03	13.13	12.90	13.13	144,600
18 Nov 15	13.02000 +0.01	13.05	12.86	12.97	95,926
17 Nov 15	13.01500 +0.36	13.18	12.73	12.75	344,288
16 Nov 15	12.66000 +0.30	12.68	12.28	12.28	105,889
13 Nov 15	12.36000 -0.21	12.60	12.23	12.60	118,921
12 Nov 15	12.57000 -0.38	12.90	12.40	12.88	131,303
11 Nov 15	12.94500 +0.03	13.02	12.72	12.98	122,307
10 Nov 15	12.91000 +0.04	12.93	12.69	12.90	103,769
09 Nov 15	12.87000 -0.08	13.11	12.81	13.00	158,737
06 Nov 15	12.95000 +0.20	13.06	12.75	12.75	279,717
05 Nov 15	12.75000 -0.24	13.10	12.40	13.10	457,848
04 Nov 15	12.99500 -0.19	13.18	12.80	13.18	266,064
03 Nov 15	13.18000 -0.07	13.25	13.10	13.20	161,284
02 Nov 15	13.25000 -0.03	13.35	13.10	13.12	185,553
30 Oct 15	13.28000 +0.01	13.30	13.15	13.27	76,494
29 Oct 15	13.27000 +0.00	13.35	13.19	13.27	107,502
28 Oct 15	13.27000 +0.00	13.38	13.23	13.30	119,774
27 Oct 15	13.27500 -0.24	13.57	13.23	13.57	89,032
26 Oct 15	13.51000 -0.16	13.71	13.51	13.69	72,383
23 Oct 15	13.67000 +0.37	13.73	13.30	13.30	136,069
22 Oct 15	13.30000 +0.16	13.31	13.10	13.20	133,573
21 Oct 15	13.13500 +0.19	13.30	12.85	12.97	109,983
20 Oct 15	12.95000 +0.15	12.99	12.67	12.80	115,114
19 Oct 15	12.80000 +0.01	12.98	12.65	12.73	106,659
16 Oct 15	12.79500 -0.21	13.10	12.73	13.10	79,935
15 Oct 15	13.00500 +0.03	13.10	12.92	13.07	97,556
14 Oct 15	12.98000 -0.34	13.30	12.94	13.30	108,680
13 Oct 15	13.31500 -0.58	13.84	13.23	13.84	101,419
12 Oct 15	13.89000 +0.57	13.90	13.40	13.40	200,964
09 Oct 15	13.32500 +0.30	13.44	13.11	13.19	157,962
08 Oct 15	13.03000 +0.43	13.11	12.66	12.66	125,748
07 Oct 15	12.60000 +0.36	12.84	12.35	12.36	263,084
06 Oct 15	12.24000 +0.30	12.27	11.83	11.95	154,536
05 Oct 15	11.94000 +0.08	12.02	11.70	12.00	136,958
02 Oct 15	11.86000 -0.08	12.06	11.68	12.00	78,056
01 Oct 15	11.93500 +0.16	12.05	11.85	11.86	94,786
30 Sep 15	11.78000 -0.02	12.05	11.75	11.94	133,450
29 Sep 15	11.80000 -0.08	12.06	11.65	11.75	142,511
28 Sep 15	11.88000 -0.32	12.16	11.76	12.16	91,039
25 Sep 15	12.20500 +0.20	12.25	12.06	12.06	150,362
24 Sep 15	12.00000 -0.11	12.39	11.74	12.24	127,025
23 Sep 15	12.11500 +0.14	12.40	11.82	11.98	97,970
22 Sep 15	11.97500 -0.77	12.73	11.74	12.73	259,957
21 Sep 15	12.75000 -0.04	12.90	12.40	12.65	118,260
18 Sep 15	12.79000 -0.31	13.06	12.61	13.06	82,728
17 Sep 15	13.10000 +0.11	13.13	12.94	13.11	32,708
16 Sep 15	12.99000 +0.04	13.17	12.85	13.10	73,339
15 Sep 15	12.95000 -0.05	13.13	12.81	13.00	69,698
14 Sep 15	13.00000 +0.11	13.19	12.77	12.92	188,748
11 Sep 15	12.88500 -0.29	13.33	12.82	13.15	128,467
10 Sep 15	13.17500 -0.13	13.38	13.18	13.26	68,880
09 Sep 15	13.30000 +0.26	13.55	13.22	13.24	120,426
08 Sep 15	13.04000 +0.39	13.17	12.70	12.70	73,705
07 Sep 15	12.65500 -0.10	12.98	12.65	12.88	71,889
04 Sep 15	12.75000 -0.51	13.14	12.65	13.13	105,891
03 Sep 15	13.26000 +0.58	13.29	12.74	12.83	106,166
02 Sep 15	12.68000 +0.11	12.68	12.35	12.52	177,926
01 Sep 15	12.57500 -0.08	12.60	12.25	12.52	108,623
31 Aug 15	12.65500 -0.16	12.86	12.49	12.77	90,320
28 Aug 15	12.82000 -0.02	12.99	12.63	12.85	147,046
27 Aug 15	12.83500 +0.28	13.19	12.70	12.85	276,861
26 Aug 15	12.55000 +0.07	12.60	12.10	12.46	163,683
25 Aug 15	12.48500 +0.77	12.49	11.90	11.90	170,411
24 Aug 15	11.71000 -0.39	11.98	11.32	11.32	316,522
21 Aug 15	12.10000 -0.40	12.36	11.82	11.90	351,280
20 Aug 15	12.50000 -0.43	12.87	12.45	12.79	230,727
19 Aug 15	12.92500 -0.52	13.40	12.89	13.40	150,198
18 Aug 15	13.45000 -0.08	13.57	13.36	13.57	106,806
17 Aug 15	13.53000 -0.37	13.98	13.47	13.93	116,037
14 Aug 15	13.89500 +0.10	13.95	13.70	13.88	58,303
13 Aug 15	13.80000 -0.09	14.11	13.76	14.05	98,254
12 Aug 15	13.88500 -0.40	14.30	13.60	14.30	198,763
11 Aug 15	14.28500 +0.10	14.32	13.95	14.23	123,342
10 Aug 15	14.18000 +0.26	14.26	13.74	14.02	176,355
07 Aug 15	13.92000 -0.15	14.16	13.92	14.10	85,338
06 Aug 15	14.07000 +0.07	14.77	14.06	14.50	196,235
05 Aug 15	14.00000 +0.04	14.13	13.93	13.93	135,610
04 Aug 15	13.96000 +0.06	14.05	13.89	13.98	67,599
03 Aug 15	13.90000 +0.10	13.91	13.60	13.91	114,544
31 Jul 15	13.79500 +0.22	13.80	13.56	13.59	111,860
30 Jul 15	13.58000 -0.23	13.91	13.35	13.86	267,882
29 Jul 15	13.80500 -0.34	14.27	13.74	14.27	138,410
28 Jul 15	14.15000 +0.15	14.41	13.95	13.95	160,805
27 Jul 15	14.00000 -0.44	14.44	13.91	14.29	136,964
24 Jul 15	14.44500 -0.38	14.94	14.32	14.75	126,592
23 Jul 15	14.82000 -0.26	15.44	14.65	15.38	153,368
22 Jul 15	15.08000 +0.00	15.09	14.71	15.01	112,683
21 Jul 15	15.08000 +0.08	15.28	14.95	15.05	165,371
20 Jul 15	15.00000 +0.75	15.00	14.37	14.42	141,707
17 Jul 15	14.25000 -0.08	14.35	14.15	14.33	111,342
16 Jul 15	14.33000 +0.18	14.41	14.23	14.23	190,107
15 Jul 15	14.15500 -0.05	14.35	14.05	14.35	107,744
14 Jul 15	14.20000 -0.20	14.40	13.98	14.38	127,024
13 Jul 15	14.40500 -0.16	14.80	14.40	14.60	158,471
10 Jul 15	14.57000 +0.57	14.64	14.21	14.27	101,500
09 Jul 15	14.00000 +0.47	14.05	13.57	13.63	206,920
08 Jul 15	13.53500 -0.21	13.73	13.36	13.72	227,232
07 Jul 15	13.74500 -0.10	13.93	13.57	13.93	208,125
06 Jul 15	13.84000 -0.09	13.97	13.76	13.76	91,619
03 Jul 15	13.93000 -0.01	14.00	13.77	13.99	89,066
02 Jul 15	13.94000 -0.26	14.30	13.83	14.18	145,407
01 Jul 15	14.20000 +0.35	14.37	13.94	14.00	262,610
30 Jun 15	13.84500 -0.15	14.02	13.60	13.85	334,962
29 Jun 15	14.00000 -0.02	14.08	13.00	13.10	424,617
26 Jun 15	14.02500 +0.14	14.16	13.82	13.87	116,613
25 Jun 15	13.88000 -0.03	14.03	13.80	13.83	69,746
24 Jun 15	13.91500 -0.06	14.03	13.85	14.03	201,147
23 Jun 15	13.98000 +0.13	14.05	13.86	14.01	129,959
22 Jun 15	13.84500 +0.48	14.01	13.65	13.65	254,304
19 Jun 15	13.36500 +0.18	13.40	13.15	13.15	218,017
18 Jun 15	13.18500 +0.18	13.19	12.78	13.00	189,459
17 Jun 15	13.01000 -0.30	13.40	12.97	13.35	137,049
16 Jun 15	13.31500 +0.19	13.40	12.51	13.09	240,041
15 Jun 15	13.12000 -0.03	13.20	13.03	13.08	128,629
12 Jun 15	13.15500 -0.30	13.45	13.10	13.35	164,612
11 Jun 15	13.45500 -0.07	13.65	13.36	13.59	169,364
10 Jun 15	13.52000 +0.35	13.56	13.00	13.24	186,634
09 Jun 15	13.17000 +0.14	13.19	12.63	12.99	227,259
08 Jun 15	13.03000 -0.26	13.31	12.87	13.30	322,982
05 Jun 15	13.29000 -0.03	13.36	13.06	13.24	315,009
04 Jun 15	13.32000 +0.09	13.38	12.90	13.17	267,660
03 Jun 15	13.23500 +0.01	13.53	13.17	13.30	217,246
02 Jun 15	13.22500 -0.51	13.80	13.23	13.80	229,633
01 Jun 15	13.74000 -0.06	14.02	13.70	13.88	191,165
29 May 15	13.79500 -0.20	14.10	13.76	14.05	269,384
28 May 15	14.00000 -0.57	14.60	13.93	14.60	283,123
27 May 15	14.57500 +0.05	14.70	14.48	14.50	174,824
26 May 15	14.53000 -0.02	14.68	14.43	14.49	184,739
22 May 15	14.55000 -0.20	14.81	14.49	14.78	167,233
21 May 15	14.75500 -0.17	14.98	14.71	14.86	157,995
20 May 15	14.92500 -0.18	15.09	14.83	15.06	311,888
19 May 15	15.10000 +0.65	15.14	14.50	14.50	407,608
18 May 15	14.45500 -0.20	14.78	14.29	14.75	341,404
15 May 15	14.65500 -0.22	15.07	14.60	14.88	396,312
14 May 15	14.87000 +0.40	14.89	14.36	14.48	280,553
13 May 15	14.46500 +0.61	14.53	13.83	14.02	347,690
12 May 15	13.86000 -0.13	13.90	13.56	13.82	265,433
11 May 15	13.99000 -0.09	14.23	13.99	14.16	265,711
08 May 15	14.08000 +0.47	14.13	13.59	13.70	355,125
07 May 15	13.61000 +0.38	13.61	13.09	13.22	343,117
06 May 15	13.23000 +0.24	13.49	12.91	12.91	577,168
05 May 15	12.99000 -0.41	13.35	12.71	13.28	916,963
04 May 15	13.40000 -0.17	13.73	13.39	13.60	217,323
30 Apr 15	13.57000 +0.07	13.69	13.21	13.66	498,536
29 Apr 15	13.50000 -0.65	14.19	13.43	14.17	241,797
28 Apr 15	14.15500 -0.35	14.55	13.93	14.55	208,933
27 Apr 15	14.50000 +0.25	14.58	14.13	14.39	281,887
24 Apr 15	14.25000 +0.16	14.28	13.90	13.90	253,343
23 Apr 15	14.08500 -0.69	14.89	13.92	14.86	379,126
22 Apr 15	14.77000 +0.18	14.80	14.57	14.59	246,574
21 Apr 15	14.59000 -0.16	14.91	14.55	14.77	323,885
20 Apr 15	14.75000 +0.02	14.92	14.66	14.68	285,098
17 Apr 15	14.73000 -0.67	15.35	14.70	15.30	292,755
16 Apr 15	15.39500 -0.33	15.72	15.36	15.66	172,718
15 Apr 15	15.72500 -0.02	15.96	15.72	15.76	174,124
14 Apr 15	15.75000 +0.01	15.78	15.49	15.77	335,525
13 Apr 15	15.74500 -0.02	15.86	15.59	15.60	162,182
10 Apr 15	15.76000 +0.26	15.82	15.60	15.68	171,616
09 Apr 15	15.50000 +0.17	15.67	15.36	15.51	159,097
08 Apr 15	15.33000 +0.19	15.49	14.85	15.17	288,907
07 Apr 15	15.14000 +0.08	15.19	14.95	15.00	198,345
02 Apr 15	15.06500 -0.13	15.16	14.94	15.11	176,508
01 Apr 15	15.19000 +0.25	15.39	14.86	14.90	251,166
31 Mar 15	14.94000 -0.20	15.21	14.87	15.21	239,842
30 Mar 15	15.14000 +0.11	15.34	15.07	15.15	239,234
27 Mar 15	15.03000 +0.01	15.30	14.90	15.10	222,624
26 Mar 15	15.02000 -0.09	15.05	14.52	15.00	179,087
25 Mar 15	15.11000 -0.35	15.60	15.10	15.56	100,648
24 Mar 15	15.46000 +0.31	15.52	14.87	15.15	160,762
23 Mar 15	15.15500 -0.42	15.61	15.13	15.61	219,129
20 Mar 15	15.57500 +0.07	15.90	15.51	15.61	481,769
19 Mar 15	15.50000 +0.27	15.55	15.20	15.21	231,846
18 Mar 15	15.22500 -0.11	15.47	14.88	15.43	252,308
17 Mar 15	15.34000 -0.43	16.00	15.27	15.80	592,207
16 Mar 15	15.77000 +0.78	15.88	15.02	15.02	428,115
13 Mar 15	14.99500 +0.35	15.09	14.60	14.61	488,225
12 Mar 15	14.64000 -0.23	14.64	14.05	14.49	402,163
11 Mar 15	14.87000 +0.66	14.98	14.21	14.21	324,737
10 Mar 15	14.21000 -0.19	14.40	14.05	14.40	256,241
09 Mar 15	14.40000 +0.02	14.57	14.27	14.42	301,642
06 Mar 15	14.38000 +0.26	14.53	14.11	14.24	242,928
05 Mar 15	14.12000 -0.08	14.34	14.02	14.08	236,317
04 Mar 15	14.20000 +0.31	14.20	13.82	13.87	282,832
03 Mar 15	13.89000 -0.40	14.35	13.87	14.27	176,903
02 Mar 15	14.29000 +0.57	14.37	13.70	13.70	464,529
27 Feb 15	13.72000 -0.08	13.97	13.58	13.76	134,505
26 Feb 15	13.80000 +0.30	13.80	13.47	13.56	233,724
25 Feb 15	13.50000 -0.24	13.75	13.45	13.71	222,816
24 Feb 15	13.74500 -0.01	13.85	13.60	13.69	253,388
23 Feb 15	13.75000 -0.10	13.98	13.64	13.98	233,414
20 Feb 15	13.84500 +0.05	14.00	13.73	13.80	195,454
19 Feb 15	13.80000 -0.09	13.88	13.74	13.88	172,922
18 Feb 15	13.88500 +0.31	13.93	13.56	13.56	238,331
17 Feb 15	13.57500 +0.00	13.60	13.36	13.45	279,681
16 Feb 15	13.57500 -0.43	14.06	13.56	14.06	334,440
13 Feb 15	14.00000 -0.10	14.25	13.97	14.08	159,350
12 Feb 15	14.09500 +0.11	14.18	13.96	14.05	152,783
11 Feb 15	13.99000 -0.05	14.23	13.94	14.05	282,774
10 Feb 15	14.04000 +0.48	14.15	13.55	13.58	389,469
09 Feb 15	13.55500 +0.18	13.85	13.32	13.43	447,687
06 Feb 15	13.38000 -0.05	13.45	13.31	13.40	102,731
05 Feb 15	13.42500 +0.04	13.49	13.30	13.30	265,735
04 Feb 15	13.38500 +0.03	13.48	13.29	13.43	164,558
03 Feb 15	13.36000 -0.14	13.63	13.31	13.55	175,147
02 Feb 15	13.50000 +0.39	13.50	13.17	13.19	278,045
30 Jan 15	13.11000 +0.26	13.15	12.85	12.96	312,237
29 Jan 15	12.85000 +0.28	12.90	12.38	12.57	302,174
28 Jan 15	12.57000 +0.25	12.64	12.30	12.30	240,747
27 Jan 15	12.32000 +0.02	12.39	12.00	12.25	286,947
26 Jan 15	12.30000 -0.10	12.39	11.65	12.22	318,051
23 Jan 15	12.40000 +0.09	12.59	12.29	12.31	329,097
22 Jan 15	12.30500 +0.22	12.36	11.90	12.18	269,014
21 Jan 15	12.09000 +0.23	12.14	11.87	11.87	219,252
20 Jan 15	11.86000 +0.01	12.14	11.82	11.95	257,041
19 Jan 15	11.84500 +0.13	11.90	11.68	11.78	102,297
16 Jan 15	11.72000 +0.05	11.80	11.53	11.69	95,155
15 Jan 15	11.67000 +0.02	11.74	11.25	11.66	350,209
14 Jan 15	11.65500 -0.15	11.84	11.52	11.74	189,242
13 Jan 15	11.80500 -0.05	11.88	11.69	11.75	174,393
12 Jan 15	11.86000 +0.61	11.98	11.36	11.36	297,416
09 Jan 15	11.24500 +0.00	11.40	11.10	11.30	202,191
08 Jan 15	11.24500 +0.03	11.51	11.18	11.35	258,615
07 Jan 15	11.21500 +0.11	11.52	11.06	11.20	227,310
06 Jan 15	11.10000 +0.04	11.22	10.98	11.10	163,786
05 Jan 15	11.06000 -0.10	11.32	11.02	11.18	199,491
02 Jan 15	11.16000 +0.06	11.25	11.05	11.10	119,639
30 Dec 14	11.10000 +0.00	11.21	11.04	11.06	83,775
29 Dec 14	11.10000 -0.03	11.15	10.85	10.95	124,827
23 Dec 14	11.13000 +0.07	11.18	10.90	11.05	94,074
22 Dec 14	11.06500 +0.25	11.09	10.80	10.90	97,279
19 Dec 14	10.81000 -0.05	10.99	10.63	10.99	101,662
18 Dec 14	10.86500 +0.24	10.99	10.80	10.95	140,953
17 Dec 14	10.62500 +0.11	10.67	10.40	10.50	90,673
16 Dec 14	10.51000 -0.01	10.62	10.26	10.50	282,723
15 Dec 14	10.51500 -0.36	10.98	10.47	10.88	147,401
12 Dec 14	10.88000 -0.04	11.09	10.85	10.90	139,807
11 Dec 14	10.92000 +0.09	10.97	10.65	10.80	253,134
10 Dec 14	10.83000 -0.35	11.29	10.78	11.15	167,567
09 Dec 14	11.18000 -0.27	11.41	11.09	11.41	78,297
08 Dec 14	11.45000 -0.21	11.66	11.45	11.61	65,493
05 Dec 14	11.66000 +0.51	11.69	11.19	11.19	137,114
04 Dec 14	11.14500 -0.10	11.43	11.15	11.30	139,075
03 Dec 14	11.25000 +0.14	11.30	11.05	11.05	73,743
02 Dec 14	11.11000 -0.08	11.21	10.94	11.20	69,733
01 Dec 14	11.19000 +0.01	11.21	11.01	11.19	64,051
28 Nov 14	11.17500 +0.18	11.34	10.82	11.01	294,489
27 Nov 14	11.00000 -0.07	11.13	10.98	11.01	49,331
26 Nov 14	11.07000 +0.01	11.15	10.90	10.99	120,510
25 Nov 14	11.06500 +0.11	11.12	10.84	10.99	195,015
24 Nov 14	10.95500 +0.14	10.98	10.75	10.77	96,013
21 Nov 14	10.82000 +0.13	10.92	10.69	10.70	99,999
20 Nov 14	10.69000 +0.08	10.72	10.50	10.69	124,530
19 Nov 14	10.61000 +0.08	10.77	10.46	10.50	407,015
18 Nov 14	10.53000 +0.27	10.58	10.22	10.22	213,230
17 Nov 14	10.25500 -0.03	10.36	10.15	10.21	299,187
14 Nov 14	10.29000 -0.04	10.40	10.23	10.37	451,381
13 Nov 14	10.33000 +0.14	10.46	10.20	10.22	347,530
12 Nov 14	10.19500 -0.28	10.48	10.17	10.45	312,251
11 Nov 14	10.48000 +0.07	10.53	10.31	10.53	377,429
10 Nov 14	10.40500 -0.01	10.66	10.31	10.44	359,502
07 Nov 14	10.41500 -0.10	10.53	10.27	10.52	277,628
06 Nov 14	10.51500 +0.39	10.57	10.08	10.08	281,644
05 Nov 14	10.13000 +0.15	10.13	9.86	10.02	254,527
04 Nov 14	9.98000 -0.07	10.23	9.89	10.06	180,482
03 Nov 14	10.04500 +0.07	10.14	9.89	10.02	128,494
31 Oct 14	9.97200 +0.26	9.97	9.66	9.83	164,921
30 Oct 14	9.71200 -0.08	9.98	9.52	9.90	158,939
29 Oct 14	9.79500 +0.11	9.96	9.67	9.78	227,785
28 Oct 14	9.68000 +0.28	9.80	9.39	9.39	222,066
27 Oct 14	9.39900 -0.22	9.77	9.25	9.74	160,939
24 Oct 14	9.62300 +0.08	9.81	9.54	9.59	151,741
23 Oct 14	9.54000 -0.06	9.76	9.45	9.60	184,766
22 Oct 14	9.60400 +0.42	9.60	9.20	9.22	210,916
21 Oct 14	9.18000 +0.24	9.39	8.80	8.95	250,893
20 Oct 14	8.93900 -0.34	9.34	8.71	9.30	306,579
17 Oct 14	9.28000 +0.28	9.37	9.06	9.06	184,233
16 Oct 14	8.99800 +0.00	9.24	8.72	9.08	389,485
15 Oct 14	9.00000 -0.05	9.15	8.56	9.03	384,713
14 Oct 14	9.04900 +0.23	9.09	8.66	8.85	261,010
13 Oct 14	8.82300 +0.05	9.09	8.59	8.69	197,547
10 Oct 14	8.77100 -0.31	9.05	8.68	9.00	484,995
09 Oct 14	9.08500 -0.31	9.56	9.05	9.47	236,395
08 Oct 14	9.39600 -0.08	9.58	9.26	9.42	296,351
07 Oct 14	9.47500 -0.17	9.70	9.45	9.65	176,654
06 Oct 14	9.65000 +0.00	9.97	9.61	9.77	267,852
02 Oct 14	9.65000 -0.02	9.72	9.59	9.63	285,257
01 Oct 14	9.66800 -0.10	9.82	9.62	9.77	236,901
30 Sep 14	9.76700 -0.12	9.93	9.70	9.90	218,674
29 Sep 14	9.88600 +0.31	9.92	9.51	9.63	299,674
26 Sep 14	9.57500 +0.43	9.69	8.96	9.15	409,790
25 Sep 14	9.14700 -0.09	9.66	9.11	9.25	219,129
24 Sep 14	9.23400 -0.18	9.47	9.20	9.45	275,226
23 Sep 14	9.41900 -0.36	9.75	9.36	9.73	211,266
22 Sep 14	9.77700 -0.10	9.85	9.73	9.84	200,308
19 Sep 14	9.88000 -0.07	10.07	9.88	10.00	130,360
18 Sep 14	9.94900 -0.12	10.10	9.85	10.10	236,840
17 Sep 14	10.06500 -0.04	10.14	9.99	10.14	43,521
16 Sep 14	10.10000 +0.05	10.11	9.88	10.10	93,185
15 Sep 14	10.05000 -0.02	10.18	10.03	10.07	99,568
12 Sep 14	10.07000 -0.02	10.19	9.96	10.17	86,445
11 Sep 14	10.09000 -0.01	10.19	9.96	10.10	148,394
10 Sep 14	10.10000 -0.14	10.21	9.92	10.20	145,658
09 Sep 14	10.24000 -0.09	10.40	10.19	10.36	141,468
08 Sep 14	10.33000 +0.04	10.46	10.30	10.33	101,975
05 Sep 14	10.29000 -0.35	10.51	10.05	10.50	476,177
04 Sep 14	10.63500 +0.11	10.70	10.43	10.52	45,404
03 Sep 14	10.52500 +0.26	10.56	10.27	10.27	79,902
02 Sep 14	10.26000 -0.04	10.39	10.24	10.35	137,255
01 Sep 14	10.30000 -0.23	10.55	10.27	10.55	46,018
29 Aug 14	10.53000 -0.07	10.67	10.43	10.67	55,940
28 Aug 14	10.60000 -0.29	10.94	10.57	10.94	97,690
27 Aug 14	10.89000 -0.15	11.05	10.89	11.00	28,621
26 Aug 14	11.04000 -0.01	11.11	10.96	11.00	101,902
25 Aug 14	11.05000 +0.27	11.06	10.80	10.91	83,639
22 Aug 14	10.78000 -0.20	10.99	10.76	10.94	78,906
21 Aug 14	10.98500 -0.01	11.02	10.87	11.00	81,550
20 Aug 14	10.99500 -0.07	11.06	10.73	11.06	153,433
19 Aug 14	11.06500 +0.18	11.09	10.88	10.96	107,114
18 Aug 14	10.88000 +0.03	10.98	10.73	10.89	99,237
15 Aug 14	10.85000 +0.28	10.88	10.55	10.64	104,127
14 Aug 14	10.57500 -0.15	10.65	10.43	10.62	60,830
13 Aug 14	10.72000 +0.24	10.74	10.24	10.47	108,565
12 Aug 14	10.48000 -0.29	10.81	10.42	10.77	59,058
11 Aug 14	10.77000 +0.09	11.00	10.72	10.81	98,788
08 Aug 14	10.68500 -0.01	10.77	10.25	10.44	214,350
07 Aug 14	10.70000 +0.02	10.88	10.50	10.80	251,218
06 Aug 14	10.67500 -0.11	10.82	10.50	10.60	166,647
05 Aug 14	10.78500 +0.06	10.88	10.72	10.72	107,227
04 Aug 14	10.73000 +0.71	10.73	10.02	10.10	243,111
01 Aug 14	10.02000 -0.33	10.35	9.66	10.31	369,522
31 Jul 14	10.35000 -0.35	10.75	10.27	10.75	156,713
30 Jul 14	10.70000 -0.21	10.97	10.60	10.97	88,704
29 Jul 14	10.91000 +0.00	11.10	10.85	11.03	80,058
28 Jul 14	10.91000 -0.28	11.27	10.81	11.27	95,260
25 Jul 14	11.19000 -0.23	11.75	11.19	11.40	140,371
24 Jul 14	11.41500 -0.07	11.52	11.32	11.45	34,540
23 Jul 14	11.48500 +0.39	11.62	11.11	11.13	95,456
22 Jul 14	11.09000 -0.05	11.23	11.07	11.19	43,489
21 Jul 14	11.13500 -0.18	11.28	11.06	11.28	51,083
18 Jul 14	11.31000 -0.09	11.40	11.16	11.40	103,855
17 Jul 14	11.40000 -0.25	11.65	11.36	11.64	61,194
16 Jul 14	11.64500 +0.27	11.65	11.25	11.38	75,557
15 Jul 14	11.37500 -0.14	11.56	11.27	11.56	76,522
14 Jul 14	11.51500 +0.26	11.59	11.28	11.35	63,924
11 Jul 14	11.26000 -0.03	11.36	11.22	11.24	40,537
10 Jul 14	11.29500 -0.07	11.35	11.04	11.35	142,222
09 Jul 14	11.37000 +0.18	11.37	11.10	11.20	78,507
08 Jul 14	11.18500 -0.26	11.52	11.03	11.52	141,506
07 Jul 14	11.45000 -0.24	11.73	11.45	11.68	71,874
04 Jul 14	11.69000 -0.17	11.88	11.65	11.87	38,214
03 Jul 14	11.86000 +0.10	11.87	11.72	11.75	64,408
02 Jul 14	11.75500 -0.03	11.88	11.71	11.80	29,990
01 Jul 14	11.79000 +0.27	11.79	11.54	11.58	35,096
30 Jun 14	11.52000 -0.17	11.71	11.36	11.69	211,136
27 Jun 14	11.69500 -0.12	11.91	11.66	11.90	74,731
26 Jun 14	11.81500 +0.09	11.84	11.70	11.73	78,913
25 Jun 14	11.72000 -0.02	11.75	11.60	11.70	92,699
24 Jun 14	11.74500 -0.01	11.90	11.73	11.89	97,311
23 Jun 14	11.75000 -0.18	12.00	11.74	12.00	123,636
20 Jun 14	11.92500 -0.27	12.30	11.90	12.17	137,195
19 Jun 14	12.19500 +0.30	12.30	11.90	11.97	134,078
18 Jun 14	11.90000 +0.06	12.07	11.85	11.99	251,316
17 Jun 14	11.84000 +0.38	11.84	11.52	11.60	253,858
16 Jun 14	11.46000 -0.06	11.60	11.21	11.43	130,177
13 Jun 14	11.52000 -0.34	11.80	11.33	11.80	141,565
12 Jun 14	11.86000 -0.10	11.99	11.82	11.90	52,966
11 Jun 14	11.95500 -0.03	12.01	11.85	11.94	84,227
10 Jun 14	11.99000 -0.10	12.10	11.93	12.06	41,454
09 Jun 14	12.08500 +0.03	12.13	11.99	12.13	19,446
06 Jun 14	12.05500 +0.13	12.19	11.95	11.98	104,188
05 Jun 14	11.92500 +0.07	12.00	11.80	11.80	38,224
04 Jun 14	11.85000 -0.07	11.93	11.71	11.93	102,792
03 Jun 14	11.92000 -0.04	12.06	11.86	12.06	56,045
02 Jun 14	11.96000 +0.01	12.05	11.88	12.00	127,232
30 May 14	11.95500 -0.05	12.08	11.95	12.04	61,536
29 May 14	12.00000 +0.03	12.04	11.93	12.00	57,552
28 May 14	11.96500 -0.05	12.12	11.94	12.06	117,923
27 May 14	12.01000 +0.01	12.25	11.90	11.94	236,558
26 May 14	12.00000 +0.20	12.00	11.75	11.79	154,807
23 May 14	11.80000 +0.21	11.80	11.63	11.63	105,156
22 May 14	11.59000 -0.15	11.84	11.56	11.80	151,455
21 May 14	11.74000 +0.24	11.92	11.35	11.43	152,860
20 May 14	11.49500 -0.01	11.70	11.46	11.52	84,970
19 May 14	11.50000 +0.10	11.56	11.10	11.41	201,574
16 May 14	11.39500 +0.45	11.40	10.82	10.87	397,491
15 May 14	10.95000 +0.23	11.35	10.66	11.11	440,387
14 May 14	10.71500 +0.02	10.79	10.62	10.79	154,201
13 May 14	10.70000 +0.11	10.89	10.61	10.65	192,272
12 May 14	10.58500 +0.04	10.65	10.48	10.60	138,294
09 May 14	10.54500 -0.02	10.64	10.49	10.58	71,213
08 May 14	10.56000 +0.05	10.63	10.41	10.56	96,018
07 May 14	10.51000 -0.09	10.60	10.40	10.60	77,570
06 May 14	10.60000 -0.24	10.93	10.51	10.93	81,685
05 May 14	10.84000 -0.03	10.96	10.69	10.86	76,905
02 May 14	10.87000 +0.10	10.99	10.78	10.80	115,623
30 Apr 14	10.76500 +0.25	10.78	10.43	10.50	83,561
29 Apr 14	10.51500 +0.02	10.69	10.35	10.35	100,131
28 Apr 14	10.50000 -0.08	10.71	10.45	10.64	101,348
25 Apr 14	10.58000 -0.52	10.77	10.58	10.77	91,944
24 Apr 14	11.09500 -0.05	11.38	10.91	11.20	97,096
23 Apr 14	11.14000 -0.06	11.42	11.14	11.24	90,313
22 Apr 14	11.20000 +0.27	11.45	10.95	11.01	138,257
17 Apr 14	10.93000 +0.44	11.08	10.48	10.49	175,631
16 Apr 14	10.49000 +0.13	10.69	10.39	10.43	130,994
15 Apr 14	10.36000 -0.10	10.67	10.31	10.48	168,305
14 Apr 14	10.46000 -0.34	10.70	10.26	10.70	207,896
11 Apr 14	10.80000 -0.13	10.89	10.60	10.80	115,491
10 Apr 14	10.93000 -0.12	11.35	10.88	11.14	128,756
09 Apr 14	11.05000 +0.06	11.19	10.90	11.00	158,605
08 Apr 14	10.99000 -0.34	11.30	10.65	11.30	181,930
07 Apr 14	11.33000 -0.22	11.59	11.30	11.49	68,780
04 Apr 14	11.54500 +0.08	11.70	11.32	11.40	196,606
03 Apr 14	11.46500 -0.06	11.52	11.37	11.48	218,409
02 Apr 14	11.52000 +0.08	11.56	11.47	11.49	77,421
01 Apr 14	11.44000 +0.14	11.47	11.27	11.27	159,632
31 Mar 14	11.29500 +0.02	11.43	11.19	11.35	176,654
28 Mar 14	11.27000 -0.05	11.60	11.15	11.38	213,902
27 Mar 14	11.32000 +0.20	11.35	11.07	11.12	115,871
26 Mar 14	11.11500 +0.07	11.35	11.06	11.13	115,263
25 Mar 14	11.04000 -0.01	11.24	10.96	11.05	127,453
24 Mar 14	11.05000 -0.09	11.35	10.80	11.20	323,994
21 Mar 14	11.14000 +0.16	11.42	11.00	11.00	343,270
20 Mar 14	10.98000 +0.28	10.98	10.56	10.68	186,222
19 Mar 14	10.69500 +0.15	10.88	10.48	10.56	146,742
18 Mar 14	10.54000 +0.09	10.80	10.20	10.49	266,680
17 Mar 14	10.45000 +0.20	10.45	9.94	10.03	212,551
14 Mar 14	10.24500 -0.26	10.35	9.96	10.35	316,931
13 Mar 14	10.50000 +0.44	10.79	10.36	10.36	477,343
12 Mar 14	10.06000 -0.21	10.30	9.91	10.28	171,603
11 Mar 14	10.27000 -0.01	10.60	10.15	10.39	198,115
10 Mar 14	10.28500 -0.38	10.89	10.27	10.87	271,925
07 Mar 14	10.66000 -0.27	11.00	10.60	10.98	113,291
06 Mar 14	10.93000 -0.02	11.08	10.83	11.08	199,177
05 Mar 14	10.95000 +0.05	11.02	10.88	10.92	235,345
04 Mar 14	10.90500 +0.46	10.97	10.45	10.45	396,364
03 Mar 14	10.44500 -0.70	10.73	10.03	10.46	582,181
28 Feb 14	11.15000 -0.07	11.25	11.06	11.19	167,529
27 Feb 14	11.21500 +0.12	11.24	10.81	11.09	138,075
26 Feb 14	11.09500 +0.10	11.19	10.90	10.98	224,838
25 Feb 14	11.00000 -0.24	11.35	10.76	11.34	462,988
24 Feb 14	11.24500 -0.77	12.02	11.23	12.02	330,824
21 Feb 14	12.01000 -0.15	12.28	12.01	12.20	145,124
20 Feb 14	12.16500 -0.06	12.22	12.04	12.10	73,438
19 Feb 14	12.22000 +0.10	12.22	12.10	12.11	64,451
18 Feb 14	12.12000 +0.02	12.20	12.00	12.12	67,672
17 Feb 14	12.10000 -0.02	12.15	11.94	12.11	64,167
14 Feb 14	12.12500 -0.06	12.25	11.99	12.25	111,596
13 Feb 14	12.18000 +0.18	12.28	11.94	11.95	81,593
12 Feb 14	12.00000 +0.01	12.05	11.92	12.05	79,475
11 Feb 14	11.99500 +0.09	12.05	11.90	11.99	52,941
10 Feb 14	11.91000 -0.04	12.12	11.91	12.03	79,526
07 Feb 14	11.95000 +0.13	12.13	11.85	11.90	137,188
06 Feb 14	11.82000 +0.36	11.90	11.46	11.48	110,370
05 Feb 14	11.46000 +0.01	11.71	11.40	11.45	134,745
04 Feb 14	11.45000 -0.18	11.62	11.24	11.50	157,290
03 Feb 14	11.63000 -0.14	11.85	11.56	11.80	118,547
31 Jan 14	11.76500 -0.13	11.94	11.51	11.94	191,008
30 Jan 14	11.90000 +0.28	11.94	11.23	11.55	131,926
29 Jan 14	11.61500 -0.03	11.95	11.38	11.75	75,189
28 Jan 14	11.65000 +0.34	11.95	11.38	11.39	151,680
27 Jan 14	11.30500 +0.14	11.61	10.71	11.03	290,853
24 Jan 14	11.17000 -0.52	11.77	11.02	11.65	325,063
23 Jan 14	11.68500 +0.00	11.69	11.56	11.62	109,370
22 Jan 14	11.68500 +0.04	11.71	11.46	11.64	72,707
21 Jan 14	11.64500 -0.03	11.70	11.41	11.70	91,104
20 Jan 14	11.68000 -0.16	11.77	11.57	11.72	62,444
17 Jan 14	11.84500 +0.09	11.85	11.68	11.73	121,028
16 Jan 14	11.75500 +0.01	11.83	11.51	11.75	86,255
15 Jan 14	11.75000 +0.05	11.84	11.65	11.70	111,895
14 Jan 14	11.70000 +0.20	11.73	11.29	11.45	84,970
13 Jan 14	11.50000 +0.02	11.77	11.40	11.52	142,131
10 Jan 14	11.48000 +0.43	11.48	11.06	11.06	92,568
09 Jan 14	11.05000 -0.38	11.48	11.05	11.48	180,176
08 Jan 14	11.43000 +0.13	11.47	11.25	11.30	68,898
07 Jan 14	11.30000 -0.01	11.36	11.22	11.36	57,058
06 Jan 14	11.31000 +0.09	11.36	11.16	11.25	98,075
03 Jan 14	11.22000 -0.14	11.37	11.17	11.36	85,916
02 Jan 14	11.36500 +0.56	11.43	10.83	10.85	222,292
30 Dec 13	10.80500 -0.10	10.87	10.75	10.83	64,091
27 Dec 13	10.91000 +0.09	10.93	10.75	10.84	129,189
23 Dec 13	10.82000 +0.01	10.99	10.77	10.85	112,608
20 Dec 13	10.81000 +0.02	11.05	10.69	10.84	210,966
19 Dec 13	10.79500 +0.27	10.89	10.60	10.63	214,583
18 Dec 13	10.53000 +0.13	10.57	10.36	10.45	140,235
17 Dec 13	10.39500 -0.05	10.63	10.35	10.50	217,103
16 Dec 13	10.44500 +0.14	10.68	10.30	10.30	197,031
13 Dec 13	10.30000 -0.10	10.50	10.30	10.40	151,952
12 Dec 13	10.40500 -0.10	10.65	10.31	10.49	346,371
11 Dec 13	10.50000 +0.44	10.65	9.99	10.00	507,955
10 Dec 13	10.06000 +0.06	10.18	9.98	10.05	98,983
09 Dec 13	10.00000 +0.00	10.24	9.90	10.09	99,354
06 Dec 13	10.00000 +0.14	10.00	9.80	9.89	104,113
05 Dec 13	9.85700 +0.12	10.25	9.80	9.80	237,395
04 Dec 13	9.73400 -0.43	10.19	9.70	10.15	176,648
03 Dec 13	10.16000 +0.01	10.19	9.90	10.15	115,977
02 Dec 13	10.15500 -0.15	10.41	10.12	10.35	122,061
29 Nov 13	10.30000 -0.03	10.44	10.25	10.41	72,586
28 Nov 13	10.33000 +0.22	10.44	10.15	10.15	132,364
27 Nov 13	10.11000 +0.20	10.11	9.91	9.91	71,965
26 Nov 13	9.91000 -0.09	10.04	9.73	10.01	222,544
25 Nov 13	10.00000 +0.03	10.28	9.97	10.01	82,377
22 Nov 13	9.97000 -0.25	10.28	9.90	10.24	121,450
21 Nov 13	10.22000 -0.04	10.28	10.09	10.18	75,743
20 Nov 13	10.26000 -0.05	10.32	10.07	10.27	96,969
19 Nov 13	10.31000 -0.02	10.48	10.24	10.33	80,178
18 Nov 13	10.33500 +0.14	10.49	10.18	10.22	80,846
15 Nov 13	10.20000 -0.07	10.33	10.08	10.29	124,108
14 Nov 13	10.27000 +0.53	10.27	9.89	9.91	300,018
13 Nov 13	9.74500 -0.45	9.98	9.57	9.90	441,194
12 Nov 13	10.19500 -0.20	10.35	10.18	10.34	67,520
11 Nov 13	10.40000 +0.00	10.55	10.35	10.40	115,746
08 Nov 13	10.40000 -0.17	10.52	10.26	10.44	175,837
07 Nov 13	10.57000 -0.09	10.94	10.57	10.75	183,256
06 Nov 13	10.65500 -0.10	10.79	10.65	10.77	97,898
05 Nov 13	10.75000 +0.00	10.98	10.48	10.89	218,573
04 Nov 13	10.75000 +0.06	11.08	10.65	10.72	269,930
01 Nov 13	10.69000 +0.19	10.77	10.48	10.49	170,901
31 Oct 13	10.49500 -0.11	10.72	10.30	10.50	237,960
30 Oct 13	10.60000 +0.06	10.87	10.56	10.59	166,183
29 Oct 13	10.54500 +0.05	10.56	10.50	10.51	131,257
28 Oct 13	10.50000 +0.00	10.59	10.48	10.50	180,017
25 Oct 13	10.50000 -0.02	10.60	10.45	10.59	260,397
24 Oct 13	10.52000 +0.39	10.64	10.18	10.18	535,761
23 Oct 13	10.13000 +0.48	10.15	9.57	9.65	374,660
22 Oct 13	9.65200 +0.01	9.79	9.14	9.61	269,339
21 Oct 13	9.64000 -0.03	9.70	9.60	9.68	102,998
18 Oct 13	9.67100 -0.08	9.80	9.56	9.75	169,367
17 Oct 13	9.75000 +0.49	9.79	9.26	9.30	365,796
16 Oct 13	9.26000 -0.11	9.35	9.26	9.31	124,998
15 Oct 13	9.37000 +0.17	9.44	9.22	9.24	209,643
14 Oct 13	9.19600 -0.03	9.30	9.02	9.23	104,989
11 Oct 13	9.22900 +0.15	9.28	9.09	9.09	149,860
10 Oct 13	9.08100 +0.06	9.09	9.00	9.04	140,548
09 Oct 13	9.02000 +0.40	9.03	8.59	8.59	253,112
08 Oct 13	8.62500 -0.09	8.79	8.58	8.70	154,213
07 Oct 13	8.71000 -0.26	8.99	8.47	8.99	279,175
04 Oct 13	8.96500 +0.05	9.11	8.90	8.99	118,126
03 Oct 13	8.91300 -0.16	9.08	8.90	9.06	43,419
02 Oct 13	9.07000 -0.14	9.24	8.97	9.13	136,202
01 Oct 13	9.21400 +0.16	9.23	8.92	9.08	142,448
30 Sep 13	9.05000 +0.05	9.05	8.82	8.90	112,945
27 Sep 13	9.00000 -0.02	9.05	8.97	9.02	68,622
26 Sep 13	9.02100 +0.02	9.05	8.97	9.00	64,946
25 Sep 13	9.00000 +0.15	9.07	8.85	8.87	95,781
24 Sep 13	8.85200 +0.08	8.95	8.76	8.80	72,896
23 Sep 13	8.77300 -0.11	9.00	8.75	8.85	103,703
20 Sep 13	8.88200 -0.07	8.97	8.88	8.94	50,367
19 Sep 13	8.95500 +0.06	9.12	8.90	9.00	132,468
18 Sep 13	8.89500 -0.06	9.00	8.77	9.00	127,950
17 Sep 13	8.95800 -0.20	9.13	8.91	9.13	94,157
16 Sep 13	9.15900 +0.06	9.31	9.12	9.20	91,762
13 Sep 13	9.09500 +0.03	9.13	8.95	9.06	70,400
12 Sep 13	9.06100 -0.17	9.28	8.95	9.28	170,235
11 Sep 13	9.22700 +0.03	9.29	9.12	9.20	153,999
10 Sep 13	9.20000 +0.17	9.56	9.11	9.15	224,973
09 Sep 13	9.03000 +0.30	9.10	8.70	8.71	269,505
06 Sep 13	8.73500 -0.02	8.86	8.54	8.75	210,180
05 Sep 13	8.75000 +0.32	8.75	8.35	8.42	236,866
04 Sep 13	8.42500 +0.03	8.43	8.17	8.39	244,303
03 Sep 13	8.39700 +0.00	8.52	8.33	8.41	142,888
02 Sep 13	8.39800 +0.16	8.48	8.33	8.37	216,143
30 Aug 13	8.23800 -0.01	8.34	8.16	8.31	241,556
29 Aug 13	8.25200 +0.35	8.37	8.02	8.04	378,788
28 Aug 13	7.90500 -0.23	7.98	7.72	7.94	380,503
27 Aug 13	8.13600 -0.26	8.38	7.98	8.30	354,138
26 Aug 13	8.39500 -0.19	8.59	8.35	8.59	122,395
23 Aug 13	8.58900 +0.01	8.61	8.39	8.60	111,178
22 Aug 13	8.57500 +0.17	8.63	8.40	8.42	121,834
21 Aug 13	8.40700 +0.08	8.50	8.25	8.25	138,980
20 Aug 13	8.33000 -0.15	8.45	8.25	8.45	95,335
19 Aug 13	8.48100 +0.10	8.48	8.31	8.33	172,067
16 Aug 13	8.38000 -0.16	8.50	8.32	8.50	243,150
15 Aug 13	8.54500 -0.12	8.84	8.45	8.53	265,116
14 Aug 13	8.66500 -0.23	8.90	8.55	8.83	237,193
13 Aug 13	8.89400 -0.10	9.05	8.77	9.02	87,422
12 Aug 13	8.99300 -0.01	9.09	8.77	9.03	281,349
09 Aug 13	8.99900 -0.15	9.15	8.91	9.11	237,562
08 Aug 13	9.14600 +0.13	9.15	8.99	9.06	99,670
07 Aug 13	9.01800 -0.01	9.16	8.97	8.98	204,783
06 Aug 13	9.03200 -0.31	9.39	9.00	9.35	204,212
05 Aug 13	9.34400 +0.26	9.44	9.06	9.12	212,946
02 Aug 13	9.08900 +0.16	9.10	8.95	8.95	219,364
01 Aug 13	8.93000 +0.23	9.05	8.73	8.73	225,160
31 Jul 13	8.70000 +0.16	8.70	8.49	8.55	149,325
30 Jul 13	8.53700 -0.02	8.68	8.52	8.58	129,176
29 Jul 13	8.55800 +0.10	8.59	8.44	8.50	185,018
26 Jul 13	8.46000 -0.04	8.65	8.40	8.57	192,864
25 Jul 13	8.50000 +0.12	8.50	8.34	8.42	117,540
24 Jul 13	8.38100 -0.10	8.55	8.21	8.50	220,810
23 Jul 13	8.47700 -0.19	8.70	8.37	8.70	236,430
22 Jul 13	8.66600 +0.19	8.67	8.51	8.54	208,633
19 Jul 13	8.47500 -0.02	8.52	8.42	8.47	135,657
18 Jul 13	8.50000 +0.11	8.56	8.31	8.34	260,090
17 Jul 13	8.38700 +0.16	8.41	8.16	8.22	139,686
16 Jul 13	8.22600 +0.03	8.33	8.13	8.24	190,573
15 Jul 13	8.20000 +0.04	8.41	8.09	8.16	187,413
12 Jul 13	8.16000 +0.16	8.19	7.96	8.00	303,512
11 Jul 13	7.99600 +0.20	8.06	7.83	7.85	228,563
10 Jul 13	7.80000 -0.04	7.85	7.70	7.81	83,253
09 Jul 13	7.84300 +0.09	7.85	7.75	7.75	87,769
08 Jul 13	7.75000 +0.06	7.83	7.71	7.77	93,990
05 Jul 13	7.69100 -0.01	7.79	7.53	7.70	187,648
04 Jul 13	7.70500 +0.24	7.76	7.46	7.47	215,232
03 Jul 13	7.47000 -0.02	7.47	7.30	7.45	122,098
02 Jul 13	7.48600 +0.05	7.60	7.36	7.45	183,224
01 Jul 13	7.44000 +0.10	7.44	7.26	7.31	175,752
28 Jun 13	7.33700 +0.09	7.34	7.22	7.22	242,893
27 Jun 13	7.25000 -0.07	7.45	7.18	7.36	268,546
26 Jun 13	7.32200 +0.30	7.34	7.01	7.07	211,081
25 Jun 13	7.01800 +0.40	7.07	6.63	6.63	203,049
24 Jun 13	6.62100 -0.28	6.92	6.58	6.90	406,880
21 Jun 13	6.90500 -0.31	7.30	6.91	7.21	234,150
20 Jun 13	7.21100 -0.24	7.38	7.15	7.31	218,214
19 Jun 13	7.45500 -0.02	7.50	7.39	7.46	108,826
18 Jun 13	7.47300 +0.07	7.49	7.35	7.40	100,736
17 Jun 13	7.40800 -0.03	7.60	7.37	7.46	193,141
14 Jun 13	7.43700 +0.24	7.50	7.19	7.25	191,274
13 Jun 13	7.20000 -0.10	7.22	7.01	7.10	249,359
12 Jun 13	7.30100 -0.03	7.52	7.21	7.34	314,340
11 Jun 13	7.33300 -0.39	7.72	7.28	7.70	301,445
10 Jun 13	7.72800 +0.10	7.77	7.57	7.64	199,660
07 Jun 13	7.62900 +0.17	7.69	7.34	7.48	270,946
06 Jun 13	7.45500 -0.14	7.83	7.45	7.49	321,971
05 Jun 13	7.60000 -0.02	7.63	7.38	7.58	251,085
04 Jun 13	7.61800 -0.03	7.74	7.53	7.66	279,356
03 Jun 13	7.65000 -0.14	7.77	7.62	7.73	161,628
31 May 13	7.78600 +0.18	7.79	7.55	7.57	294,481
30 May 13	7.60500 +0.11	7.62	7.48	7.50	170,608
29 May 13	7.50000 -0.09	7.60	7.41	7.56	248,461
28 May 13	7.58600 +0.10	7.63	7.50	7.51	132,263
27 May 13	7.48500 +0.09	7.50	7.38	7.39	75,945
24 May 13	7.40000 +0.08	7.50	7.28	7.36	247,380
23 May 13	7.31600 -0.16	7.41	6.95	7.10	733,041
22 May 13	7.48000 +0.07	7.50	7.21	7.43	318,362
21 May 13	7.41500 -0.14	7.60	7.32	7.55	233,464
20 May 13	7.55000 +0.30	7.55	7.27	7.27	244,360
17 May 13	7.25400 +0.09	7.28	7.13	7.13	435,717
16 May 13	7.16500 -0.11	7.35	7.03	7.20	485,347
15 May 13	7.27900 +0.29	7.29	6.96	6.96	423,145
14 May 13	6.99100 +0.13	7.08	6.77	6.86	427,990
13 May 13	6.86500 +0.27	6.90	6.56	6.59	355,786
10 May 13	6.59000 -0.03	6.66	6.40	6.61	347,915
09 May 13	6.62400 -0.01	6.67	6.55	6.55	184,316
08 May 13	6.62900 +0.01	6.64	6.55	6.60	171,102
07 May 13	6.62000 +0.16	6.62	6.45	6.45	358,531
06 May 13	6.46000 +0.04	6.50	6.33	6.39	188,316
03 May 13	6.41800 +0.12	6.46	6.26	6.30	246,594
02 May 13	6.29800 -0.01	6.38	6.17	6.27	189,158
30 Apr 13	6.30700 +0.03	6.44	6.27	6.29	381,973
29 Apr 13	6.28000 -0.05	6.41	6.21	6.34	229,582
26 Apr 13	6.33000 +0.17	6.34	6.14	6.33	363,220
25 Apr 13	6.16300 +0.08	6.18	5.96	6.12	297,578
24 Apr 13	6.08600 +0.18	6.17	5.88	5.91	216,171
23 Apr 13	5.90600 +0.33	5.91	5.55	5.59	236,533
22 Apr 13	5.57200 +0.07	5.76	5.48	5.59	157,301
19 Apr 13	5.50700 +0.11	5.58	5.39	5.40	184,007
18 Apr 13	5.39900 -0.06	5.53	5.34	5.46	192,834
17 Apr 13	5.45600 -0.27	5.77	5.35	5.77	487,863
16 Apr 13	5.72700 -0.09	5.83	5.65	5.80	309,069
15 Apr 13	5.81700 -0.35	6.19	5.79	6.14	264,735
12 Apr 13	6.16700 -0.05	6.28	6.12	6.21	168,458
11 Apr 13	6.21900 +0.20	6.27	5.99	5.99	239,229
10 Apr 13	6.02000 +0.12	6.07	5.95	5.96	242,165
09 Apr 13	5.90200 +0.14	6.05	5.76	5.76	210,280
08 Apr 13	5.76500 -0.07	5.97	5.75	5.91	154,114
05 Apr 13	5.83500 -0.39	6.25	5.76	6.20	249,130
04 Apr 13	6.22700 +0.11	6.25	6.13	6.13	163,638
03 Apr 13	6.12100 +0.00	6.19	6.12	6.15	94,536
02 Apr 13	6.12200 +0.02	6.17	6.08	6.17	128,501
28 Mar 13	6.10000 -0.10	6.19	6.08	6.16	84,628
27 Mar 13	6.19500 +0.04	6.26	6.09	6.16	174,503
26 Mar 13	6.15700 +0.03	6.29	6.03	6.10	175,973
25 Mar 13	6.12400 -0.15	6.35	6.10	6.28	170,994
22 Mar 13	6.27700 +0.04	6.32	6.18	6.26	159,793
21 Mar 13	6.23400 -0.09	6.31	6.18	6.31	259,543
20 Mar 13	6.32500 +0.00	6.36	6.25	6.30	121,242
19 Mar 13	6.32500 +0.04	6.38	6.21	6.30	225,683
18 Mar 13	6.28100 -0.07	6.35	6.18	6.20	211,181
15 Mar 13	6.35600 +0.06	6.40	6.22	6.31	275,789
14 Mar 13	6.30000 +0.07	6.47	6.11	6.38	373,037
13 Mar 13	6.23000 -0.05	6.30	6.18	6.25	175,799
12 Mar 13	6.28100 +0.10	6.29	6.11	6.16	175,500
11 Mar 13	6.18400 -0.04	6.24	6.09	6.20	144,451
08 Mar 13	6.22000 +0.04	6.24	6.12	6.20	169,926
07 Mar 13	6.18000 +0.16	6.21	6.01	6.01	249,096
06 Mar 13	6.02300 +0.02	6.15	5.93	6.04	326,490
05 Mar 13	6.00000 +0.30	6.09	5.78	5.78	408,423
04 Mar 13	5.70400 -0.15	5.85	5.66	5.85	221,294
01 Mar 13	5.85600 -0.10	6.00	5.64	5.97	380,127
28 Feb 13	5.96000 -0.08	6.08	5.90	6.08	157,683
27 Feb 13	6.03900 +0.13	6.08	5.82	5.99	258,014
26 Feb 13	5.91000 -0.26	6.05	5.77	5.92	440,533
25 Feb 13	6.16500 +0.08	6.29	6.07	6.11	219,159
22 Feb 13	6.08800 -0.03	6.29	6.05	6.11	172,291
21 Feb 13	6.12000 -0.20	6.27	6.05	6.25	264,478
20 Feb 13	6.32000 -0.07	6.54	6.32	6.40	234,406
19 Feb 13	6.39500 +0.11	6.45	6.26	6.29	190,108
18 Feb 13	6.28000 +0.08	6.30	6.16	6.20	146,542
15 Feb 13	6.20500 -0.06	6.27	6.15	6.21	128,516
14 Feb 13	6.26000 -0.04	6.32	6.10	6.30	161,025
13 Feb 13	6.30300 +0.20	6.32	6.07	6.15	282,201
12 Feb 13	6.10500 -0.06	6.20	6.05	6.20	129,717
11 Feb 13	6.16600 -0.06	6.23	6.10	6.20	98,192
08 Feb 13	6.22800 +0.14	6.25	6.05	6.13	200,229
07 Feb 13	6.09000 +0.04	6.16	6.02	6.03	225,682
06 Feb 13	6.05000 -0.01	6.22	5.94	6.08	192,989
05 Feb 13	6.06500 +0.06	6.10	5.86	6.01	201,557
04 Feb 13	6.00100 -0.25	6.25	5.96	6.22	356,611
01 Feb 13	6.25000 +0.22	6.29	6.00	6.05	352,866
31 Jan 13	6.03000 -0.04	6.07	5.86	6.05	309,098
30 Jan 13	6.07200 -0.12	6.23	6.04	6.23	173,599
29 Jan 13	6.19600 -0.01	6.23	6.12	6.16	198,793
28 Jan 13	6.21000 +0.21	6.23	6.00	6.00	324,153
25 Jan 13	5.99800 +0.11	6.03	5.85	5.88	380,717
24 Jan 13	5.89100 +0.04	5.93	5.75	5.81	257,198
23 Jan 13	5.85200 -0.04	5.90	5.80	5.89	133,468
22 Jan 13	5.89500 +0.00	5.92	5.73	5.92	277,170
21 Jan 13	5.89900 -0.04	5.97	5.86	5.97	171,691
18 Jan 13	5.94100 +0.01	5.96	5.86	5.95	321,719
17 Jan 13	5.93300 +0.14	5.95	5.76	5.80	427,730
16 Jan 13	5.79600 +0.10	5.83	5.60	5.66	357,692
15 Jan 13	5.70000 -0.05	5.84	5.59	5.78	243,678
14 Jan 13	5.75300 +0.05	5.89	5.70	5.73	258,184
11 Jan 13	5.70000 +0.00	5.78	5.42	5.71	627,712
10 Jan 13	5.70000 +0.25	5.82	5.45	5.46	751,007
09 Jan 13	5.44600 +0.03	5.53	5.41	5.43	306,849
08 Jan 13	5.41600 +0.05	5.49	5.33	5.34	426,137
07 Jan 13	5.37000 -0.03	5.43	5.34	5.38	224,354
04 Jan 13	5.40000 +0.01	5.40	5.34	5.34	192,547
03 Jan 13	5.39000 +0.07	5.39	5.28	5.30	263,447
02 Jan 13	5.31900 +0.08	5.39	5.24	5.35	302,946
28 Dec 12	5.23500 +0.06	5.24	5.11	5.19	130,020
27 Dec 12	5.17400 -0.14	5.27	5.16	5.25	192,770
21 Dec 12	5.31800 -0.05	5.36	5.23	5.31	194,556
20 Dec 12	5.36600 +0.01	5.43	5.27	5.32	299,482
19 Dec 12	5.35500 -0.09	5.47	5.31	5.45	409,048
18 Dec 12	5.44100 +0.08	5.46	5.32	5.35	343,345
17 Dec 12	5.36000 +0.05	5.41	5.21	5.30	537,455
14 Dec 12	5.31300 +0.14	5.35	5.14	5.16	531,725
13 Dec 12	5.17000 -0.02	5.20	5.06	5.20	218,947
12 Dec 12	5.18600 +0.18	5.22	5.00	5.01	455,994
11 Dec 12	5.01000 -0.07	5.16	4.99	5.05	574,332
10 Dec 12	5.08500 +0.05	5.13	4.92	4.99	238,702
07 Dec 12	5.04000 -0.06	5.15	4.97	5.10	210,585
06 Dec 12	5.09600 +0.06	5.19	5.07	5.10	513,839
05 Dec 12	5.04000 +0.15	5.04	4.90	4.96	592,713
04 Dec 12	4.89000 -0.17	5.12	4.83	5.12	772,538
03 Dec 12	5.06000 -0.12	5.27	5.03	5.23	791,721
30 Nov 12	5.18000 -0.42	5.48	5.17	5.40	1,892,993
29 Nov 12	5.59600 +0.19	5.64	5.45	5.48	635,245
28 Nov 12	5.41100 -0.04	5.49	5.28	5.39	337,876
27 Nov 12	5.45000 +0.03	5.54	5.39	5.42	413,664
26 Nov 12	5.41900 +0.08	5.46	5.19	5.34	403,968
23 Nov 12	5.33900 +0.20	5.43	5.11	5.15	414,272
22 Nov 12	5.14000 +0.18	5.18	4.97	4.97	372,687
21 Nov 12	4.95800 +0.06	4.99	4.89	4.91	192,265
20 Nov 12	4.89600 -0.03	4.99	4.85	4.89	158,427
19 Nov 12	4.92700 +0.13	4.98	4.76	4.76	194,749
16 Nov 12	4.80000 -0.12	4.92	4.79	4.89	238,521
15 Nov 12	4.92000 +0.02	4.95	4.82	4.88	183,439
14 Nov 12	4.90000 -0.09	5.02	4.86	4.96	184,003
13 Nov 12	4.99000 +0.11	4.99	4.81	4.90	173,878
12 Nov 12	4.88200 -0.05	4.97	4.86	4.94	160,533
09 Nov 12	4.93600 -0.06	5.01	4.85	5.01	201,630
08 Nov 12	5.00000 +0.04	5.07	4.93	5.03	348,278
07 Nov 12	4.96000 -0.11	5.12	4.94	5.08	214,251
06 Nov 12	5.06500 +0.06	5.14	4.98	5.01	177,627
05 Nov 12	5.00900 +0.00	5.04	4.95	4.95	74,602
02 Nov 12	5.00900 -0.04	5.09	5.01	5.01	264,007
01 Nov 12	5.05000 +0.05	5.09	4.97	5.01	233,488
31 Oct 12	5.00000 -0.03	5.17	4.98	5.02	244,423
30 Oct 12	5.03000 +0.12	5.03	4.88	4.88	127,353
29 Oct 12	4.91000 +0.00	4.95	4.76	4.91	145,331
26 Oct 12	4.91000 +0.00	4.96	4.88	4.93	150,299
25 Oct 12	4.91000 -0.05	5.00	4.90	4.96	99,009
24 Oct 12	4.96000 +0.03	4.97	4.76	4.90	235,786
23 Oct 12	4.92800 -0.14	5.05	4.86	5.05	209,599
22 Oct 12	5.07200 +0.02	5.12	4.97	5.01	119,392
19 Oct 12	5.05000 -0.05	5.14	5.01	5.10	296,142
18 Oct 12	5.10000 +0.05	5.20	5.01	5.01	222,598
17 Oct 12	5.05000 +0.12	5.05	4.86	4.90	205,932
16 Oct 12	4.93000 +0.01	5.01	4.83	4.94	268,284
15 Oct 12	4.92000 -0.13	5.07	4.87	5.04	224,672
12 Oct 12	5.05000 +0.02	5.14	4.97	5.01	134,133
11 Oct 12	5.03000 +0.07	5.10	4.83	4.91	284,575
10 Oct 12	4.96500 -0.13	5.09	4.95	5.04	180,603
09 Oct 12	5.10000 -0.04	5.16	5.01	5.14	214,083
08 Oct 12	5.14400 -0.02	5.20	5.03	5.20	259,588
05 Oct 12	5.16100 +0.23	5.20	4.89	4.90	303,780
04 Oct 12	4.93000 -0.01	5.01	4.84	4.92	220,761
03 Oct 12	4.94200 +0.03	5.05	4.85	4.85	188,792
02 Oct 12	4.90900 -0.04	4.95	4.82	4.86	175,710
01 Oct 12	4.95200 +0.23	4.95	4.71	4.72	298,040
28 Sep 12	4.72000 -0.05	4.93	4.71	4.82	282,179
27 Sep 12	4.77000 -0.05	4.89	4.74	4.85	261,887
26 Sep 12	4.82000 -0.27	5.00	4.74	5.00	483,529
25 Sep 12	5.09500 +0.00	5.14	5.01	5.07	250,637
24 Sep 12	5.09000 -0.08	5.13	5.03	5.13	311,237
21 Sep 12	5.17000 -0.06	5.31	5.16	5.23	246,471
20 Sep 12	5.23000 -0.01	5.32	5.12	5.18	374,906
19 Sep 12	5.24500 +0.07	5.27	5.12	5.22	257,747
18 Sep 12	5.18000 -0.15	5.27	5.02	5.26	388,239
17 Sep 12	5.33000 +0.01	5.45	5.24	5.28	300,540
14 Sep 12	5.32400 +0.12	5.42	5.28	5.31	589,574
13 Sep 12	5.20000 -0.01	5.25	5.05	5.19	498,913
12 Sep 12	5.21000 +0.35	5.24	4.82	4.85	894,440
11 Sep 12	4.86000 +0.06	4.87	4.58	4.73	449,095
10 Sep 12	4.80000 +0.03	4.84	4.72	4.75	272,717
07 Sep 12	4.77000 +0.12	4.86	4.71	4.75	330,165
06 Sep 12	4.65000 +0.21	4.66	4.48	4.48	424,776
05 Sep 12	4.44000 -0.02	4.49	4.36	4.48	218,371
04 Sep 12	4.46000 -0.12	4.60	4.36	4.60	302,788
03 Sep 12	4.58200 -0.04	4.69	4.55	4.68	184,613
31 Aug 12	4.62000 +0.18	4.66	4.41	4.43	409,353
30 Aug 12	4.44000 -0.22	4.63	4.34	4.60	540,196
29 Aug 12	4.66000 -0.03	4.69	4.58	4.68	298,268
28 Aug 12	4.68500 -0.14	4.80	4.66	4.78	200,587
27 Aug 12	4.82300 +0.03	4.87	4.75	4.79	149,993
24 Aug 12	4.79000 -0.16	4.93	4.63	4.93	543,885
23 Aug 12	4.95000 -0.12	5.14	4.92	5.09	290,925
22 Aug 12	5.07000 +0.04	5.10	4.83	4.97	405,877
21 Aug 12	5.03000 +0.10	5.11	4.93	4.93	321,669
20 Aug 12	4.92700 -0.14	5.09	4.90	5.05	422,516
17 Aug 12	5.06900 +0.04	5.15	5.03	5.09	388,127
16 Aug 12	5.03200 -0.02	5.24	4.94	5.18	729,004
15 Aug 12	5.05600 +0.08	5.14	4.89	4.95	290,471
14 Aug 12	4.97900 +0.06	4.99	4.89	4.98	223,940
13 Aug 12	4.91500 -0.10	5.08	4.85	5.00	224,558
10 Aug 12	5.01000 -0.10	5.13	4.90	5.11	210,877
09 Aug 12	5.11000 +0.13	5.19	4.82	5.10	481,078
08 Aug 12	4.97900 -0.24	5.16	4.89	5.15	516,870
07 Aug 12	5.22000 +0.33	5.24	4.96	4.99	670,694
06 Aug 12	4.89000 +0.26	4.92	4.63	4.67	488,306
03 Aug 12	4.63000 +0.29	4.64	4.34	4.34	401,410
02 Aug 12	4.34000 -0.21	4.59	4.31	4.55	447,918
01 Aug 12	4.55000 -0.10	4.65	4.51	4.60	134,653
31 Jul 12	4.65000 -0.01	4.71	4.57	4.65	335,027
30 Jul 12	4.65500 +0.14	4.69	4.51	4.53	345,859
27 Jul 12	4.52000 +0.22	4.52	4.26	4.40	457,623
26 Jul 12	4.29900 -0.03	4.36	4.15	4.33	520,683
25 Jul 12	4.33100 -0.03	4.43	4.29	4.32	276,631
24 Jul 12	4.35700 +0.05	4.40	4.27	4.34	270,200
23 Jul 12	4.31000 -0.23	4.40	4.26	4.39	445,325
20 Jul 12	4.54000 -0.18	4.75	4.48	4.70	315,046
19 Jul 12	4.72300 -0.01	4.78	4.63	4.70	295,699
18 Jul 12	4.73000 +0.06	4.79	4.60	4.69	296,555
17 Jul 12	4.67000 +0.25	4.75	4.39	4.42	600,559
16 Jul 12	4.42000 +0.05	4.46	4.29	4.36	383,186
13 Jul 12	4.37000 +0.15	4.38	4.20	4.25	362,511
12 Jul 12	4.22000 -0.08	4.35	4.19	4.27	385,110
11 Jul 12	4.30000 -0.07	4.44	4.26	4.38	303,421
10 Jul 12	4.37200 +0.10	4.50	4.20	4.24	698,227
09 Jul 12	4.27000 -0.08	4.34	4.22	4.33	256,238
06 Jul 12	4.35000 -0.26	4.55	4.32	4.55	395,720
05 Jul 12	4.61000 -0.20	4.85	4.55	4.80	463,773
04 Jul 12	4.81000 +0.03	4.85	4.63	4.78	378,511
03 Jul 12	4.78300 +0.17	4.79	4.59	4.60	403,376
02 Jul 12	4.61000 +0.18	4.68	4.30	4.39	551,624
29 Jun 12	4.42900 +0.38	4.44	4.18	4.21	501,563
28 Jun 12	4.05000 -0.18	4.24	4.04	4.20	377,403
27 Jun 12	4.23000 +0.08	4.27	4.11	4.15	251,669
26 Jun 12	4.15400 -0.05	4.24	4.11	4.20	343,878
25 Jun 12	4.20600 -0.16	4.35	4.16	4.35	307,016
22 Jun 12	4.37000 -0.17	4.47	4.36	4.38	326,871
21 Jun 12	4.54300 -0.17	4.74	4.47	4.63	445,874
20 Jun 12	4.71000 +0.13	4.77	4.53	4.59	499,159
19 Jun 12	4.57900 +0.28	4.62	4.24	4.24	392,132
18 Jun 12	4.30000 +0.11	4.40	4.24	4.31	322,121
15 Jun 12	4.19000 +0.13	4.21	4.12	4.12	270,151
14 Jun 12	4.06400 -0.11	4.16	4.03	4.14	421,120
13 Jun 12	4.17200 -0.09	4.39	4.13	4.33	411,182
12 Jun 12	4.26000 -0.11	4.38	4.16	4.30	372,505
11 Jun 12	4.37000 -0.10	4.70	4.35	4.70	702,995
08 Jun 12	4.47000 -0.16	4.54	4.37	4.51	388,412
07 Jun 12	4.63000 +0.17	4.64	4.43	4.53	387,992
06 Jun 12	4.45600 +0.22	4.49	4.32	4.34	569,630
05 Jun 12	4.23600 +0.11	4.28	4.13	4.21	402,970
04 Jun 12	4.13000 -0.17	4.24	4.05	4.12	589,741
01 Jun 12	4.29700 -0.20	4.56	4.21	4.55	794,705
31 May 12	4.50000 -0.30	4.85	4.46	4.80	757,222
30 May 12	4.80000 -0.31	5.06	4.75	5.06	581,959
29 May 12	5.10700 +0.17	5.19	4.96	5.03	545,327
28 May 12	4.94000 +0.04	5.10	4.91	5.00	184,296
25 May 12	4.90000 -0.22	5.26	4.88	5.15	447,619
24 May 12	5.12200 -0.14	5.39	5.09	5.35	385,380
23 May 12	5.26000 -0.41	5.55	5.18	5.48	674,658
22 May 12	5.66600 +0.49	5.69	5.38	5.38	422,781
21 May 12	5.18000 +0.26	5.19	4.84	4.84	426,710
18 May 12	4.92000 -0.13	5.05	4.85	4.99	510,713
17 May 12	5.05000 -0.17	5.23	5.04	5.20	152,255
16 May 12	5.22000 -0.12	5.31	5.05	5.25	344,167
15 May 12	5.34000 -0.17	5.66	5.33	5.60	317,654
14 May 12	5.51000 -0.11	5.63	5.47	5.62	335,338
11 May 12	5.62000 +0.07	5.64	5.38	5.48	223,063
10 May 12	5.55000 +0.30	5.57	5.32	5.34	311,166
09 May 12	5.25000 -0.13	5.54	5.05	5.51	654,939
08 May 12	5.37700 -0.51	5.87	5.38	5.87	506,344
07 May 12	5.89100 +0.13	5.92	5.42	5.56	441,746
04 May 12	5.76000 -0.37	6.15	5.63	6.13	602,765
03 May 12	6.13000 -0.22	6.34	6.06	6.30	387,881
02 May 12	6.35000 +0.00	6.54	6.28	6.39	356,753
30 Apr 12	6.35000 -0.03	6.45	6.31	6.44	224,735
27 Apr 12	6.38000 +0.27	6.39	6.03	6.03	418,725
26 Apr 12	6.11000 +0.04	6.20	6.02	6.10	386,156
25 Apr 12	6.07000 +0.32	6.12	5.85	5.85	346,425
24 Apr 12	5.75000 +0.34	5.80	5.43	5.48	390,627
23 Apr 12	5.41000 -0.39	5.85	5.38	5.82	480,340
20 Apr 12	5.80000 +0.05	5.86	5.71	5.78	255,227
19 Apr 12	5.75000 -0.26	6.10	5.72	5.99	580,853
18 Apr 12	6.00700 -0.25	6.32	5.97	6.32	452,050
17 Apr 12	6.26000 +0.03	6.28	6.11	6.25	313,132
16 Apr 12	6.23000 -0.05	6.32	6.10	6.23	259,863
13 Apr 12	6.27700 -0.09	6.46	6.18	6.38	356,747
12 Apr 12	6.36900 +0.19	6.40	6.20	6.23	365,891
11 Apr 12	6.18000 -0.04	6.27	6.14	6.14	318,730
10 Apr 12	6.22000 +0.08	6.29	6.02	6.13	492,848
05 Apr 12	6.13900 -0.14	6.39	5.90	6.30	771,313
04 Apr 12	6.27900 -0.44	6.62	6.18	6.62	403,639
03 Apr 12	6.72000 +0.29	6.78	6.44	6.47	490,230
02 Apr 12	6.43000 +0.09	6.46	6.24	6.39	532,803
30 Mar 12	6.33500 -0.01	6.50	6.31	6.43	386,227
29 Mar 12	6.34000 -0.23	6.65	6.33	6.65	749,781
28 Mar 12	6.57000 -0.06	6.79	6.50	6.60	501,134
27 Mar 12	6.63000 -0.03	6.88	6.63	6.70	680,549
26 Mar 12	6.66500 -0.03	6.76	6.50	6.76	434,357
23 Mar 12	6.70000 +0.36	6.77	6.06	6.20	1,085,854
22 Mar 12	6.34000 -0.26	6.70	6.27	6.62	591,375
21 Mar 12	6.60000 +0.17	6.68	6.43	6.53	675,608
20 Mar 12	6.42700 -0.39	6.78	6.35	6.78	1,117,165
19 Mar 12	6.82000 +0.64	6.82	6.21	6.25	874,862
16 Mar 12	6.18500 +0.20	6.20	6.06	6.06	754,097
15 Mar 12	5.99000 +0.39	6.05	5.67	5.81	1,442,496
14 Mar 12	5.60000 +0.20	5.77	5.42	5.44	737,753
13 Mar 12	5.40000 +0.10	5.43	5.31	5.41	441,382
12 Mar 12	5.30000 +0.19	5.34	5.13	5.21	482,730
09 Mar 12	5.11000 +0.28	5.25	4.93	4.99	652,515
08 Mar 12	4.82600 +0.13	4.95	4.80	4.89	550,937
07 Mar 12	4.70000 +0.00	4.79	4.42	4.65	728,474
06 Mar 12	4.70000 -0.35	5.03	4.58	5.03	875,722
05 Mar 12	5.05400 -0.19	5.21	4.97	5.21	368,960
02 Mar 12	5.24000 +0.10	5.27	5.17	5.18	282,328
01 Mar 12	5.14000 -0.01	5.22	5.11	5.14	297,651
29 Feb 12	5.15000 -0.12	5.30	5.11	5.29	211,689
28 Feb 12	5.26700 +0.09	5.30	5.18	5.22	294,962
27 Feb 12	5.18100 -0.02	5.21	5.00	5.15	349,606
24 Feb 12	5.19900 +0.00	5.31	5.13	5.24	372,811
23 Feb 12	5.20200 -0.05	5.26	4.95	5.22	586,059
22 Feb 12	5.25000 -0.24	5.45	5.18	5.44	382,181
21 Feb 12	5.49000 +0.01	5.69	5.42	5.53	919,724
20 Feb 12	5.48200 +0.15	5.54	5.40	5.41	338,258
17 Feb 12	5.33000 +0.13	5.45	5.25	5.25	288,613
16 Feb 12	5.20000 -0.01	5.22	5.04	5.07	341,036
15 Feb 12	5.21000 +0.14	5.38	5.13	5.14	579,382
14 Feb 12	5.07000 -0.23	5.30	4.85	5.28	765,531
13 Feb 12	5.30000 +0.03	5.42	5.27	5.30	316,690
10 Feb 12	5.26800 -0.32	5.57	5.16	5.51	888,581
09 Feb 12	5.59000 +0.30	5.60	5.29	5.32	822,362
08 Feb 12	5.29500 +0.03	5.39	5.22	5.26	363,646
07 Feb 12	5.27000 -0.03	5.36	5.16	5.36	391,212
06 Feb 12	5.30000 +0.12	5.38	5.08	5.21	588,191
03 Feb 12	5.18000 +0.19	5.27	4.88	4.98	867,986
02 Feb 12	4.99000 +0.22	5.00	4.75	4.84	523,379
01 Feb 12	4.77000 +0.16	4.87	4.64	4.68	616,535
31 Jan 12	4.61000 +0.09	4.72	4.55	4.64	441,150
30 Jan 12	4.52000 -0.27	4.75	4.41	4.75	632,341
27 Jan 12	4.79000 +0.03	4.89	4.72	4.75	523,224
26 Jan 12	4.76000 +0.24	4.84	4.53	4.58	675,674
25 Jan 12	4.52000 +0.00	4.65	4.44	4.54	497,772
24 Jan 12	4.52000 -0.14	4.63	4.40	4.63	608,421
23 Jan 12	4.65700 +0.18	4.69	4.44	4.50	503,592
20 Jan 12	4.48000 -0.07	4.55	4.25	4.55	777,087
19 Jan 12	4.54500 +0.16	4.55	4.38	4.45	836,172
18 Jan 12	4.38000 +0.19	4.38	4.11	4.22	710,873
17 Jan 12	4.19000 +0.15	4.29	4.06	4.14	600,271
16 Jan 12	4.04000 +0.09	4.10	3.87	3.89	328,509
13 Jan 12	3.95000 -0.10	4.14	3.81	4.14	755,401
12 Jan 12	4.04500 +0.13	4.14	3.94	3.96	768,773
11 Jan 12	3.92000 +0.03	3.94	3.85	3.90	294,476
10 Jan 12	3.89000 +0.18	3.90	3.77	3.81	349,525
09 Jan 12	3.71100 -0.10	3.85	3.67	3.81	171,977
06 Jan 12	3.81100 -0.05	3.94	3.77	3.85	264,215
05 Jan 12	3.86400 -0.01	3.87	3.73	3.80	222,030
04 Jan 12	3.87500 -0.12	3.93	3.80	3.93	297,927
03 Jan 12	3.99200 +0.16	4.00	3.75	3.85	439,653
02 Jan 12	3.82900 +0.27	3.84	3.59	3.59	253,313
30 Dec 11	3.55500 +0.00	3.59	3.51	3.54	65,513
29 Dec 11	3.55800 -0.12	3.75	3.47	3.69	293,738
28 Dec 11	3.67600 +0.13	3.81	3.53	3.55	451,169
27 Dec 11	3.55000 +0.07	3.55	3.46	3.46	69,475
23 Dec 11	3.48000 +0.08	3.48	3.38	3.45	168,858
22 Dec 11	3.40000 +0.01	3.50	3.36	3.41	267,173
21 Dec 11	3.39200 +0.04	3.56	3.37	3.41	552,880
20 Dec 11	3.35000 +0.17	3.35	3.15	3.18	535,765
19 Dec 11	3.17800 -0.18	3.33	3.16	3.32	259,195
16 Dec 11	3.36200 +0.02	3.39	3.31	3.38	136,484
15 Dec 11	3.33800 -0.01	3.43	3.30	3.38	220,924
14 Dec 11	3.34800 -0.15	3.49	3.32	3.48	227,302
13 Dec 11	3.50000 -0.01	3.59	3.44	3.57	294,206
12 Dec 11	3.51000 -0.16	3.67	3.44	3.67	544,573
09 Dec 11	3.67000 +0.02	3.78	3.55	3.64	307,600
08 Dec 11	3.65000 -0.19	3.93	3.56	3.92	323,344
07 Dec 11	3.84000 +0.04	4.07	3.77	3.88	319,176
06 Dec 11	3.80000 -0.09	3.86	3.67	3.79	263,406
05 Dec 11	3.89000 +0.14	3.89	3.75	3.82	259,457
02 Dec 11	3.75000 -0.03	3.99	3.72	3.88	330,853
01 Dec 11	3.78200 -0.12	3.93	3.75	3.89	362,418
30 Nov 11	3.90000 +0.32	3.95	3.45	3.56	800,034
29 Nov 11	3.58100 -0.06	3.71	3.55	3.68	412,679
28 Nov 11	3.64000 +0.14	3.68	3.55	3.62	346,613
25 Nov 11	3.50000 +0.04	3.55	3.34	3.50	244,581
24 Nov 11	3.46000 +0.16	3.57	3.33	3.33	417,575
23 Nov 11	3.30300 -0.14	3.50	3.26	3.40	404,099
22 Nov 11	3.44000 -0.21	3.77	3.42	3.73	440,579
21 Nov 11	3.65000 -0.22	3.85	3.55	3.85	587,381
18 Nov 11	3.86800 -0.03	4.04	3.80	3.90	307,935
17 Nov 11	3.90000 -0.25	4.20	3.85	4.12	607,625
16 Nov 11	4.15000 +0.03	4.22	4.05	4.12	417,772
15 Nov 11	4.12000 -0.26	4.37	4.06	4.31	505,159
14 Nov 11	4.38000 +0.00	4.53	4.33	4.45	178,806
11 Nov 11	4.38000 +0.37	4.41	4.07	4.11	505,163
10 Nov 11	4.01100 -0.21	4.27	4.00	4.09	381,489
09 Nov 11	4.22000 -0.20	4.50	4.13	4.50	408,768
08 Nov 11	4.42000 -0.07	4.55	4.42	4.50	211,524
07 Nov 11	4.48500 +0.02	4.61	4.40	4.49	304,897
04 Nov 11	4.47000 -0.16	4.80	4.40	4.73	420,486
03 Nov 11	4.63000 +0.14	4.68	4.39	4.41	564,505
02 Nov 11	4.49000 +0.24	4.56	4.30	4.35	490,727
01 Nov 11	4.25000 -0.24	4.35	4.10	4.27	778,939
31 Oct 11	4.48700 -0.41	4.80	4.47	4.80	672,208
28 Oct 11	4.90000 -0.05	5.08	4.76	4.96	506,958
27 Oct 11	4.95000 +0.34	4.96	4.73	4.90	771,152
26 Oct 11	4.61000 +0.16	4.79	4.40	4.44	688,803
25 Oct 11	4.45000 -0.01	4.70	4.32	4.53	879,444
24 Oct 11	4.46000 +0.29	4.49	4.20	4.27	584,652
21 Oct 11	4.16700 +0.21	4.22	3.98	4.05	644,043
20 Oct 11	3.96000 +0.06	4.26	3.88	3.95	1,331,163
19 Oct 11	3.90000 +0.48	3.92	3.45	3.50	883,825
18 Oct 11	3.42000 -0.13	3.54	3.41	3.50	366,488
17 Oct 11	3.55000 -0.10	3.79	3.51	3.72	575,185
14 Oct 11	3.65100 +0.02	3.75	3.62	3.70	581,594
13 Oct 11	3.63000 -0.13	3.86	3.58	3.80	338,662
12 Oct 11	3.76000 +0.11	3.88	3.56	3.67	726,446
11 Oct 11	3.64800 -0.08	3.76	3.54	3.75	429,438
10 Oct 11	3.73100 +0.10	3.79	3.54	3.62	257,138
07 Oct 11	3.63600 +0.00	3.70	3.47	3.60	408,080
06 Oct 11	3.64000 +0.16	3.70	3.53	3.55	349,841
05 Oct 11	3.47700 +0.23	3.50	3.29	3.35	219,572
04 Oct 11	3.24400 -0.24	3.45	3.17	3.45	320,996
03 Oct 11	3.48000 -0.23	3.62	3.44	3.61	231,670
30 Sep 11	3.71400 -0.17	3.90	3.68	3.84	251,690
29 Sep 11	3.88000 -0.03	4.08	3.81	3.90	609,414
28 Sep 11	3.90900 +0.14	3.99	3.72	3.80	290,727
27 Sep 11	3.77000 +0.24	3.83	3.62	3.63	249,580
26 Sep 11	3.52500 +0.03	3.62	3.40	3.45	261,450
23 Sep 11	3.50000 -0.03	3.63	3.35	3.63	386,733
22 Sep 11	3.53000 -0.38	3.79	3.49	3.79	330,341
21 Sep 11	3.91000 +0.07	3.95	3.80	3.89	203,213
20 Sep 11	3.84000 +0.04	3.90	3.70	3.70	251,057
19 Sep 11	3.79900 -0.08	3.85	3.62	3.73	352,604
16 Sep 11	3.87400 -0.08	4.01	3.66	3.99	303,266
15 Sep 11	3.95000 -0.02	4.05	3.90	4.05	438,403
14 Sep 11	3.97000 +0.34	3.97	3.53	3.55	429,111
13 Sep 11	3.63000 +0.11	3.72	3.48	3.68	340,769
12 Sep 11	3.52000 -0.10	3.59	3.39	3.52	427,366
09 Sep 11	3.62000 -0.23	3.85	3.61	3.85	456,006
08 Sep 11	3.85000 +0.16	4.00	3.71	3.78	545,957
07 Sep 11	3.69000 +0.17	3.75	3.55	3.69	478,166
06 Sep 11	3.51600 -0.18	3.80	3.36	3.73	866,933
05 Sep 11	3.70000 -0.57	4.19	3.69	4.19	726,447
02 Sep 11	4.27000 -0.16	4.38	4.22	4.38	508,836
01 Sep 11	4.43000 -0.05	4.50	4.36	4.50	362,129
31 Aug 11	4.48000 +0.09	4.59	4.41	4.43	798,375
30 Aug 11	4.39000 -0.12	4.59	4.31	4.57	633,626
29 Aug 11	4.50900 +0.02	4.65	4.49	4.58	515,162
26 Aug 11	4.48400 -0.14	4.64	4.47	4.62	497,698
25 Aug 11	4.62000 -0.10	4.97	4.55	4.90	399,193
24 Aug 11	4.71500 +0.45	4.84	4.32	4.41	737,914
23 Aug 11	4.26200 -0.27	4.77	4.25	4.61	489,999
22 Aug 11	4.53500 -0.14	4.65	4.42	4.57	374,402
19 Aug 11	4.67000 -0.38	4.98	4.55	4.98	610,275
18 Aug 11	5.05000 -1.13	6.19	4.67	6.13	1,871,086
17 Aug 11	6.18400 +0.32	6.19	5.68	5.93	256,708
16 Aug 11	5.86500 -0.13	6.05	5.73	6.05	202,282
15 Aug 11	5.99000 +0.26	6.10	5.84	6.05	323,611
12 Aug 11	5.72800 +0.24	5.82	5.35	5.50	516,142
11 Aug 11	5.48600 +0.44	5.50	4.99	5.40	307,128
10 Aug 11	5.05000 -0.15	5.99	4.82	5.63	428,746
09 Aug 11	5.20000 +0.06	5.50	4.62	5.16	402,642
08 Aug 11	5.14200 -0.68	5.90	5.10	5.75	284,274
05 Aug 11	5.82000 -0.48	6.29	5.50	5.70	483,500
04 Aug 11	6.30000 -0.30	6.88	6.02	6.68	430,433
03 Aug 11	6.60000 -0.40	6.86	6.37	6.75	303,762
02 Aug 11	7.00000 -0.68	7.70	6.87	7.70	407,915
01 Aug 11	7.67700 -0.17	8.10	7.55	8.04	139,597
29 Jul 11	7.85000 -0.28	8.10	7.51	8.10	221,428
28 Jul 11	8.12800 -0.07	8.29	7.76	8.27	181,704
27 Jul 11	8.20100 -0.25	8.53	8.19	8.53	99,871
26 Jul 11	8.45000 -0.20	8.74	8.45	8.65	57,748
25 Jul 11	8.65000 -0.19	8.79	8.65	8.79	51,848
22 Jul 11	8.84000 -0.05	8.95	8.75	8.82	65,815
21 Jul 11	8.89000 +0.12	8.89	8.63	8.69	141,555
20 Jul 11	8.77000 +0.32	8.86	8.38	8.38	122,547
19 Jul 11	8.45000 +0.05	8.45	8.25	8.31	76,827
18 Jul 11	8.39900 -0.10	8.52	8.35	8.48	61,201
15 Jul 11	8.50000 -0.10	8.60	8.27	8.58	88,313
14 Jul 11	8.60000 +0.00	8.70	8.60	8.60	41,403
13 Jul 11	8.60000 +0.11	8.68	8.40	8.46	53,232
12 Jul 11	8.49000 -0.11	8.53	8.10	8.44	107,191
11 Jul 11	8.60000 -0.17	8.70	8.49	8.69	94,572
08 Jul 11	8.77200 -0.12	8.90	8.66	8.89	48,981
07 Jul 11	8.89000 +0.09	8.92	8.75	8.80	100,635
06 Jul 11	8.80000 +0.10	9.00	8.64	8.69	129,697
05 Jul 11	8.70000 +0.18	8.95	8.52	8.57	105,787
04 Jul 11	8.52000 +0.02	8.57	8.46	8.56	50,376
01 Jul 11	8.50000 -0.09	8.60	8.50	8.60	49,912
30 Jun 11	8.59000 +0.44	8.70	8.19	8.22	100,134
29 Jun 11	8.15000 +0.15	8.28	8.00	8.04	55,284
28 Jun 11	8.00000 +0.03	8.06	7.95	7.95	29,340
27 Jun 11	7.96900 -0.06	8.04	7.97	8.00	68,429
24 Jun 11	8.03200 -0.13	8.21	7.79	8.21	166,219
23 Jun 11	8.16600 -0.09	8.25	8.08	8.23	38,009
22 Jun 11	8.26000 -0.15	8.47	8.26	8.45	32,424
21 Jun 11	8.40600 +0.25	8.50	8.17	8.17	55,776
20 Jun 11	8.16000 -0.18	8.30	8.13	8.26	44,682
17 Jun 11	8.33700 +0.17	8.34	8.08	8.20	113,182
16 Jun 11	8.17000 -0.23	8.43	7.92	8.43	239,146
15 Jun 11	8.40500 -0.20	8.68	8.40	8.65	74,588
14 Jun 11	8.61000 +0.10	8.63	8.50	8.51	41,154
13 Jun 11	8.50500 -0.10	8.63	8.50	8.63	29,468
10 Jun 11	8.60000 -0.15	8.76	8.53	8.76	55,095
09 Jun 11	8.75000 +0.27	8.75	8.45	8.47	148,358
08 Jun 11	8.48000 -0.17	8.64	8.45	8.64	92,778
07 Jun 11	8.65000 -0.14	8.87	8.60	8.82	85,788
06 Jun 11	8.79000 -0.21	9.07	8.75	9.07	49,120
03 Jun 11	9.00000 -0.10	9.10	8.85	9.08	41,897
02 Jun 11	9.09900 +0.01	9.12	8.72	8.89	115,753
01 Jun 11	9.08500 -0.38	9.50	9.09	9.45	206,174
31 May 11	9.46500 +0.38	9.47	9.19	9.20	545,848
30 May 11	9.08500 +0.23	9.20	8.98	8.98	149,106
27 May 11	8.85000 +0.15	9.05	8.71	8.71	427,800
26 May 11	8.70000 +0.05	8.88	8.60	8.70	135,000
25 May 11	8.65000 +0.09	8.65	8.50	8.59	48,608
24 May 11	8.56300 -0.07	8.70	8.45	8.45	88,144
23 May 11	8.63000 -0.17	8.74	8.39	8.74	123,768
20 May 11	8.80000 +0.16	8.82	8.59	8.70	146,263
19 May 11	8.64100 +0.04	8.76	8.48	8.73	175,629
18 May 11	8.60300 +0.10	8.86	8.58	8.60	204,361
17 May 11	8.50000 +0.40	8.69	8.10	8.15	371,651
16 May 11	8.10000 +0.09	8.17	8.01	8.10	100,421
13 May 11	8.01000 -0.05	8.19	8.01	8.13	25,373
12 May 11	8.06000 -0.09	8.23	8.00	8.18	74,638
11 May 11	8.15000 +0.20	8.15	7.95	7.95	92,354
10 May 11	7.95000 +0.09	7.95	7.87	7.95	64,634
09 May 11	7.86000 -0.05	7.96	7.86	7.95	54,078
06 May 11	7.91300 +0.06	7.95	7.75	7.92	51,481
05 May 11	7.85000 -0.15	8.07	7.82	8.07	64,574
04 May 11	8.00100 +0.00	8.07	7.94	7.98	58,853
03 May 11	8.00000 -0.18	8.12	7.88	8.10	67,827
02 May 11	8.17500 +0.01	8.40	8.05	8.35	37,071
29 Apr 11	8.17000 +0.06	8.17	8.00	8.10	66,182
28 Apr 11	8.11400 +0.01	8.19	8.05	8.12	107,898
27 Apr 11	8.10000 -0.02	8.16	8.05	8.15	87,631
26 Apr 11	8.12000 -0.01	8.20	8.10	8.13	34,931
21 Apr 11	8.13000 -0.07	8.26	8.02	8.17	65,859
20 Apr 11	8.20000 -0.10	8.47	8.11	8.30	130,497
19 Apr 11	8.30000 +0.31	8.35	7.92	8.06	99,059
18 Apr 11	7.98700 -0.10	8.15	7.90	8.15	76,063
15 Apr 11	8.08800 -0.31	8.46	8.01	8.40	107,637
14 Apr 11	8.40000 -0.01	8.70	8.40	8.41	121,772
13 Apr 11	8.41000 -0.04	8.56	8.40	8.50	103,794
12 Apr 11	8.45000 -0.31	8.70	8.40	8.70	290,169
11 Apr 11	8.76000 +0.19	8.80	8.57	8.60	286,776
08 Apr 11	8.57000 +0.14	8.64	8.38	8.43	162,604
07 Apr 11	8.43000 +0.13	8.48	8.25	8.35	119,579
06 Apr 11	8.30000 +0.02	8.34	8.15	8.34	43,736
05 Apr 11	8.28500 -0.11	8.54	8.02	8.40	184,644
04 Apr 11	8.40000 +0.38	8.45	7.95	8.01	218,378
01 Apr 11	8.02000 +0.32	8.07	7.63	7.70	195,175
31 Mar 11	7.70000 +0.01	7.78	7.60	7.63	178,439
30 Mar 11	7.69000 -0.17	7.78	7.36	7.39	760,750
29 Mar 11	7.86000 +0.16	7.90	7.70	7.70	163,178
28 Mar 11	7.70000 -0.31	8.12	7.70	8.05	305,096
25 Mar 11	8.01000 -0.28	8.48	8.00	8.25	499,335
24 Mar 11	8.29000 +1.00	8.29	7.04	7.34	1,555,389
23 Mar 11	7.29000 -0.61	7.89	7.26	7.89	322,724
22 Mar 11	7.90000 -0.33	8.35	7.90	8.31	81,058
21 Mar 11	8.23000 +0.03	8.60	8.23	8.50	75,839
18 Mar 11	8.20000 +0.50	8.50	8.05	8.05	210,252
17 Mar 11	7.70300 +0.08	7.94	7.56	7.56	52,840
16 Mar 11	7.62600 +0.43	7.86	7.27	7.27	112,751
15 Mar 11	7.20000 -0.55	7.61	6.61	7.60	251,098
14 Mar 11	7.75000 +0.00	7.88	7.32	7.60	85,148
11 Mar 11	7.75000 -0.25	8.00	7.65	7.99	58,748
10 Mar 11	8.00000 +0.00	8.02	7.79	8.00	178,549
09 Mar 11	8.00000 -0.10	8.21	8.00	8.17	88,925
08 Mar 11	8.10000 -0.35	8.57	7.95	8.57	143,696
07 Mar 11	8.45000 +0.00	8.55	8.38	8.40	35,624
04 Mar 11	8.45000 -0.05	8.53	8.45	8.50	20,462
03 Mar 11	8.50000 -0.21	8.80	8.37	8.80	70,518
02 Mar 11	8.71300 -0.34	9.00	8.62	9.00	67,730
01 Mar 11	9.05000 -0.05	9.24	9.00	9.18	58,125
28 Feb 11	9.10000 +0.18	9.24	8.92	8.99	65,921
25 Feb 11	8.92000 +0.07	8.92	8.57	8.85	86,079
24 Feb 11	8.85000 +0.25	9.10	8.60	8.60	58,287
23 Feb 11	8.60400 -0.47	9.00	8.60	8.93	40,304
22 Feb 11	9.07000 -0.01	9.10	8.60	8.96	80,367
21 Feb 11	9.07600 -0.11	9.20	9.01	9.08	49,294
18 Feb 11	9.19000 -0.01	9.30	9.10	9.30	83,615
17 Feb 11	9.20000 +0.30	9.24	9.00	9.02	110,244
16 Feb 11	8.90000 -0.31	9.39	8.72	9.35	213,338
15 Feb 11	9.21000 +0.43	9.50	8.50	8.74	289,250
14 Feb 11	8.78500 +1.16	8.80	7.85	7.85	215,965
11 Feb 11	7.62800 +0.17	7.63	7.42	7.42	84,506
10 Feb 11	7.45500 +0.27	7.50	7.20	7.20	93,739
09 Feb 11	7.18800 +0.39	7.19	6.90	6.91	96,623
08 Feb 11	6.80000 +0.05	6.92	6.75	6.76	95,749
07 Feb 11	6.75000 -0.08	6.94	6.75	6.84	15,463
04 Feb 11	6.83000 -0.07	6.95	6.82	6.95	48,563
03 Feb 11	6.90000 +0.08	6.92	6.80	6.90	35,826
02 Feb 11	6.82100 +0.00	6.93	6.80	6.85	46,956
01 Feb 11	6.82100 -0.05	6.97	6.76	6.89	54,556
31 Jan 11	6.87000 +0.14	6.94	6.72	6.78	66,480
28 Jan 11	6.73000 -0.02	6.85	6.70	6.70	24,981
27 Jan 11	6.75000 -0.07	6.87	6.69	6.75	44,105
26 Jan 11	6.82000 -0.20	7.00	6.80	7.00	23,950
25 Jan 11	7.02000 -0.03	7.02	6.95	7.00	23,622
24 Jan 11	7.05000 +0.00	7.10	6.99	7.10	44,072
21 Jan 11	7.05000 -0.03	7.08	6.90	7.08	36,936
20 Jan 11	7.08000 -0.14	7.20	7.00	7.20	43,068
19 Jan 11	7.22000 +0.02	7.32	7.16	7.20	65,276
18 Jan 11	7.20000 +0.02	7.35	7.20	7.20	95,423
17 Jan 11	7.18400 +0.18	7.19	6.98	7.00	40,057
14 Jan 11	7.00000 -0.12	7.15	6.93	7.05	20,311
13 Jan 11	7.12000 +0.04	7.12	6.95	7.08	23,043
12 Jan 11	7.08000 -0.10	7.20	7.02	7.18	17,438
11 Jan 11	7.17500 +0.20	7.18	6.90	7.02	15,066
10 Jan 11	6.97300 -0.20	7.20	6.88	7.20	27,839
07 Jan 11	7.17000 -0.15	7.30	6.72	7.30	88,813
06 Jan 11	7.31800 +0.17	7.64	7.21	7.25	136,305
05 Jan 11	7.15000 +0.25	7.24	6.92	6.92	205,190
04 Jan 11	6.89900 +0.54	6.99	6.38	6.40	258,157
03 Jan 11	6.36000 +0.22	6.39	6.16	6.16	84,985
30 Dec 10	6.14000 +0.09	6.14	6.00	6.00	9,852
29 Dec 10	6.04900 +0.00	6.10	6.00	6.06	16,533
28 Dec 10	6.05000 -0.02	6.11	6.05	6.06	6,216
27 Dec 10	6.07000 +0.01	6.15	6.05	6.15	13,178
23 Dec 10	6.06500 +0.01	6.10	5.94	6.05	14,568
22 Dec 10	6.05000 +0.02	6.10	6.03	6.03	14,968
21 Dec 10	6.03300 +0.03	6.09	6.00	6.00	24,990
20 Dec 10	6.00000 -0.10	6.15	5.96	6.10	24,039
17 Dec 10	6.10000 +0.04	6.10	6.00	6.00	19,092
16 Dec 10	6.06000 +0.11	6.11	5.95	6.00	19,732
15 Dec 10	5.95000 -0.05	6.11	5.85	6.11	55,871
14 Dec 10	6.00000 +0.00	6.10	6.00	6.00	31,206
13 Dec 10	6.00000 -0.03	6.13	6.00	6.13	78,170
10 Dec 10	6.03000 -0.07	6.18	6.00	6.18	19,712
09 Dec 10	6.10000 -0.05	6.20	6.00	6.15	96,896
08 Dec 10	6.15000 +0.19	6.20	5.85	5.85	105,877
07 Dec 10	5.95700 +0.25	6.08	5.68	5.76	141,740
06 Dec 10	5.71000 -0.07	5.78	5.65	5.70	16,255
03 Dec 10	5.78000 +0.10	5.78	5.32	5.70	27,466
02 Dec 10	5.68000 +0.08	5.68	5.60	5.60	10,907
01 Dec 10	5.60000 +0.10	5.78	5.48	5.65	49,637
30 Nov 10	5.50000 +0.00	5.65	5.41	5.50	15,234
29 Nov 10	5.50000 +0.31	5.65	5.20	5.20	34,019
26 Nov 10	5.18700 -0.11	5.50	5.10	5.39	18,706
25 Nov 10	5.30000 -0.06	5.46	5.26	5.35	19,389
24 Nov 10	5.36000 -0.06	5.44	5.26	5.41	36,842
23 Nov 10	5.42000 -0.08	5.56	5.41	5.52	18,615
22 Nov 10	5.50000 -0.19	5.69	5.45	5.69	8,179
19 Nov 10	5.68900 -0.19	5.81	5.57	5.81	16,584
18 Nov 10	5.88000 +0.36	5.88	5.57	5.57	30,125
17 Nov 10	5.51800 -0.04	5.64	5.50	5.64	13,842
16 Nov 10	5.55500 -0.18	5.90	5.55	5.73	26,216
15 Nov 10	5.73100 +0.08	5.84	5.72	5.84	7,955
12 Nov 10	5.65000 -0.10	5.75	5.61	5.75	10,357
11 Nov 10	5.75000 +0.00	5.80	5.75	5.80	2,662
10 Nov 10	5.75000 -0.20	5.91	5.75	5.80	6,934
09 Nov 10	5.95000 +0.05	5.97	5.86	5.86	36,914
08 Nov 10	5.90000 +0.10	5.95	5.77	5.80	29,929
05 Nov 10	5.80000 +0.01	5.84	5.62	5.62	22,476
04 Nov 10	5.79000 +0.15	5.80	5.62	5.64	26,541
03 Nov 10	5.64000 +0.05	5.65	5.42	5.63	29,377
02 Nov 10	5.59000 +0.00	5.61	5.40	5.61	58,222
01 Nov 10	5.59000 +0.02	5.66	5.51	5.65	17,605
29 Oct 10	5.57000 -0.19	5.83	5.51	5.83	35,132
28 Oct 10	5.76000 -0.10	5.90	5.76	5.90	10,890
27 Oct 10	5.86200 +0.00	5.95	5.81	5.81	5,228
26 Oct 10	5.86000 -0.14	6.05	5.86	6.00	10,548
25 Oct 10	6.00000 +0.15	6.10	5.75	5.80	58,887
22 Oct 10	5.85000 -0.04	5.92	5.75	5.82	12,383
21 Oct 10	5.89400 +0.07	5.90	5.70	5.70	20,555
20 Oct 10	5.82000 +0.06	5.89	5.72	5.89	6,603
19 Oct 10	5.76000 +0.06	5.90	5.76	5.80	15,714
18 Oct 10	5.70100 -0.09	5.90	5.24	5.90	54,856
15 Oct 10	5.79200 -0.17	5.99	5.77	5.84	13,654
14 Oct 10	5.96300 -0.07	6.10	5.82	5.82	28,366
13 Oct 10	6.03000 +0.18	6.09	5.75	5.90	65,844
12 Oct 10	5.85000 -0.05	5.94	5.82	5.90	8,698
11 Oct 10	5.90000 +0.15	5.95	5.77	5.77	39,864
08 Oct 10	5.75100 +0.05	5.90	5.74	5.74	18,028
07 Oct 10	5.70000 -0.01	5.75	5.70	5.75	6,699
06 Oct 10	5.71000 -0.02	5.75	5.70	5.71	16,097
05 Oct 10	5.73100 -0.05	5.84	5.71	5.84	13,783
04 Oct 10	5.77900 +0.05	5.85	5.70	5.85	16,639
01 Oct 10	5.72800 -0.11	5.94	5.70	5.94	56,160
30 Sep 10	5.83900 +0.13	5.99	5.60	5.75	34,632
29 Sep 10	5.71000 -0.01	5.80	5.70	5.70	5,878
28 Sep 10	5.72200 +0.07	5.75	5.63	5.69	10,340
27 Sep 10	5.65000 -0.20	5.91	5.62	5.81	23,258
24 Sep 10	5.85000 +0.13	5.88	5.70	5.75	15,220
23 Sep 10	5.72200 +0.12	5.89	5.60	5.67	48,706
22 Sep 10	5.60000 -0.41	6.09	5.60	6.00	53,805
21 Sep 10	6.01000 +0.22	6.15	5.75	5.75	87,391
20 Sep 10	5.79000 +0.32	5.82	5.40	5.40	142,180
17 Sep 10	5.47000 +0.29	5.50	5.09	5.10	72,647
16 Sep 10	5.18000 -0.24	5.40	5.03	5.38	147,710
15 Sep 10	5.41500 -0.09	5.47	5.40	5.40	30,052
14 Sep 10	5.50000 -0.17	5.70	5.40	5.70	148,566
13 Sep 10	5.67000 -0.01	5.70	5.60	5.70	16,734
10 Sep 10	5.68000 +0.06	5.71	5.60	5.60	199,147
09 Sep 10	5.61700 +0.08	5.70	5.50	5.50	46,304
08 Sep 10	5.53800 +0.00	5.57	5.46	5.54	71,045
07 Sep 10	5.53700 -0.16	5.74	5.50	5.73	56,895
06 Sep 10	5.69700 +0.06	5.70	5.56	5.65	35,281
03 Sep 10	5.64000 -0.06	5.76	5.64	5.70	61,361
02 Sep 10	5.70000 +0.03	5.70	5.67	5.70	31,882
01 Sep 10	5.67100 +0.00	5.70	5.64	5.70	53,706
31 Aug 10	5.67100 -0.06	5.80	5.66	5.74	55,103
30 Aug 10	5.73000 +0.09	5.85	5.64	5.71	459,058
27 Aug 10	5.63700 +0.02	5.70	5.39	5.70	35,824
26 Aug 10	5.62000 -0.04	5.80	5.55	5.80	59,787
25 Aug 10	5.66000 -0.09	5.75	5.32	5.71	69,034
24 Aug 10	5.75100 -0.08	5.87	5.61	5.67	19,625
23 Aug 10	5.83000 +0.17	5.90	5.75	5.75	7,936
20 Aug 10	5.65500 -0.17	5.88	5.66	5.88	5,639
19 Aug 10	5.82100 -0.22	6.18	5.82	6.00	19,498
18 Aug 10	6.04000 +0.13	6.15	5.96	6.00	16,447
17 Aug 10	5.91000 +0.15	6.00	5.71	5.71	16,441
16 Aug 10	5.76200 -0.09	5.95	5.70	5.95	6,410
13 Aug 10	5.85600 -0.04	6.00	5.70	5.72	8,154
12 Aug 10	5.90000 -0.10	6.30	5.70	5.90	32,203
11 Aug 10	6.00000 -0.05	6.02	5.82	6.02	64,560
10 Aug 10	6.05400 -0.04	6.16	6.00	6.14	13,774
09 Aug 10	6.09000 -0.11	6.40	5.83	6.10	91,725
06 Aug 10	6.20000 -0.07	6.41	6.10	6.28	40,495
05 Aug 10	6.27000 -0.01	6.38	6.16	6.27	27,005
04 Aug 10	6.28000 +0.26	6.39	6.02	6.10	50,586
03 Aug 10	6.02000 +0.05	6.20	5.97	5.97	11,164
02 Aug 10	5.97500 -0.08	6.40	5.97	6.10	108,359
30 Jul 10	6.05000 -0.01	6.15	5.97	6.03	17,081
29 Jul 10	6.06000 +0.09	6.20	5.95	6.00	41,975
28 Jul 10	5.97000 -0.15	6.21	5.82	6.05	39,676
27 Jul 10	6.11900 +0.03	6.49	6.01	6.15	164,993
26 Jul 10	6.09000 +0.43	6.10	5.65	5.71	133,453
23 Jul 10	5.66000 +0.18	5.66	5.45	5.45	31,695
22 Jul 10	5.48000 +0.16	5.50	5.30	5.35	24,835
21 Jul 10	5.32000 -0.03	5.49	5.32	5.49	3,486
20 Jul 10	5.35000 +0.15	5.35	5.20	5.24	13,943
19 Jul 10	5.20000 -0.05	5.27	5.12	5.15	20,822
16 Jul 10	5.25000 +0.00	5.29	5.20	5.25	18,548
15 Jul 10	5.25000 +0.00	5.40	5.25	5.34	7,932
14 Jul 10	5.25000 -0.10	5.40	5.25	5.40	7,847
13 Jul 10	5.35000 +0.18	5.55	5.21	5.22	34,121
12 Jul 10	5.17100 +0.07	5.25	5.10	5.10	6,846
09 Jul 10	5.10000 -0.07	5.25	5.10	5.25	20,734
08 Jul 10	5.17000 -0.07	5.39	5.17	5.25	16,829
07 Jul 10	5.24000 +0.19	5.24	5.12	5.15	16,070
06 Jul 10	5.05000 +0.15	5.15	4.98	4.98	17,574
05 Jul 10	4.90000 +0.00	5.11	4.85	4.92	32,783
02 Jul 10	4.90000 -0.05	5.10	4.84	4.95	24,540
01 Jul 10	4.95000 -0.30	5.40	4.82	5.40	58,404
30 Jun 10	5.24600 +0.07	5.43	5.16	5.16	28,938
29 Jun 10	5.18000 -0.12	5.41	5.18	5.30	18,830
28 Jun 10	5.30000 +0.00	5.53	5.20	5.30	22,294
25 Jun 10	5.30000 -0.19	5.40	5.20	5.40	25,809
24 Jun 10	5.48700 -0.04	5.64	5.18	5.62	33,469
23 Jun 10	5.53000 +0.03	5.65	5.47	5.65	22,023
22 Jun 10	5.50000 -0.20	5.68	5.50	5.65	23,898
21 Jun 10	5.70000 +0.40	5.74	5.34	5.34	87,490
18 Jun 10	5.30000 +0.09	5.40	5.12	5.12	43,577
17 Jun 10	5.21000 -0.09	5.30	5.12	5.21	30,804
16 Jun 10	5.30000 -0.01	5.40	5.14	5.36	28,918
15 Jun 10	5.31100 +0.33	5.38	4.90	4.96	55,331
14 Jun 10	4.98000 -0.02	5.06	4.80	5.02	38,443
11 Jun 10	5.00000 +0.05	5.11	4.86	4.86	47,032
10 Jun 10	4.95000 +0.10	4.99	4.70	4.81	24,422
09 Jun 10	4.84900 -0.15	4.96	4.70	4.96	51,913
08 Jun 10	5.00000 +0.00	5.03	4.84	4.90	28,868
07 Jun 10	5.00000 -0.10	5.08	4.85	4.99	27,942
04 Jun 10	5.10000 -0.08	5.28	5.01	5.28	31,662
03 Jun 10	5.18000 +0.18	5.29	5.11	5.18	36,890
02 Jun 10	5.00000 -0.04	5.04	4.89	5.04	18,818
01 Jun 10	5.04000 -0.06	5.30	4.90	5.14	107,558
31 May 10	5.10400 +0.01	5.38	5.07	5.15	135,182
28 May 10	5.09000 +0.19	5.15	4.92	5.10	57,732
27 May 10	4.90000 -0.05	5.15	4.85	5.12	92,715
26 May 10	4.95000 +0.25	5.20	4.75	4.75	66,138
25 May 10	4.70000 -0.27	4.84	4.62	4.80	57,067
24 May 10	4.96900 +0.13	5.05	4.90	5.05	14,207
21 May 10	4.84000 +0.15	4.92	4.40	4.60	80,852
20 May 10	4.69000 -0.31	5.12	4.69	5.05	44,473
19 May 10	5.00000 -0.10	5.25	4.93	5.25	68,466
18 May 10	5.10000 +0.13	5.24	4.85	4.90	29,863
17 May 10	4.97500 -0.22	5.10	4.72	5.10	165,749
14 May 10	5.20000 -0.18	5.50	5.18	5.28	79,547
13 May 10	5.38100 +0.05	5.58	5.35	5.58	9,680
12 May 10	5.33500 +0.11	5.60	5.30	5.35	60,364
11 May 10	5.23000 -0.48	5.50	4.90	5.20	358,497
10 May 10	5.71000 -0.07	6.26	5.66	5.80	358,109
07 May 10	5.78000 +0.25	6.10	5.15	5.20	311,555
06 May 10	5.53000 +0.39	5.65	5.03	5.03	187,567
05 May 10	5.14000 +0.04	5.17	5.00	5.07	192,961
04 May 10	5.10000 -0.11	5.30	5.01	5.20	206,384
03 May 10	5.21200 +0.11	5.34	4.81	5.15	180,865
30 Apr 10	5.10000 -0.09	5.80	5.10	5.30	267,961
29 Apr 10	5.19000 +0.57	5.24	4.38	4.38	193,093
28 Apr 10	4.62000 -0.18	4.78	4.30	4.57	265,041
27 Apr 10	4.80000 +0.25	4.90	4.31	4.43	244,881
26 Apr 10	4.55000 +0.33	4.79	4.31	4.40	224,856
23 Apr 10	4.22200 +0.58	4.30	3.56	3.65	314,863
22 Apr 10	3.64000 -0.13	3.78	3.48	3.70	215,644
21 Apr 10	3.77000 +0.27	3.83	3.41	3.50	249,866
20 Apr 10	3.50000 +0.47	3.50	3.01	3.01	161,317
19 Apr 10	3.03000 -0.15	3.12	2.95	3.10	65,011
16 Apr 10	3.18000 +0.08	3.23	3.00	3.00	106,000
15 Apr 10	3.10000 +0.07	3.25	2.86	3.05	168,969
14 Apr 10	3.03000 +0.58	3.04	2.63	2.66	280,849
13 Apr 10	2.45000 -0.02	2.52	2.45	2.47	9,100
12 Apr 10	2.47000 +0.06	2.50	2.42	2.50	25,135
09 Apr 10	2.41000 -0.09	2.50	2.41	2.47	35,879
08 Apr 10	2.50000 +0.02	2.51	2.45	2.45	16,109
07 Apr 10	2.48000 -0.12	2.64	2.48	2.56	60,194
06 Apr 10	2.60000 +0.24	2.78	2.45	2.45	205,625
01 Apr 10	2.36200 +0.39	2.44	2.20	2.23	145,358
31 Mar 10	1.97400 -0.16	2.18	1.97	2.18	45,036
30 Mar 10	2.13500 -0.04	2.15	2.10	2.15	22,152
29 Mar 10	2.17000 -0.03	2.17	2.10	2.17	10,020
26 Mar 10	2.19900 +0.10	2.20	2.10	2.11	29,595
25 Mar 10	2.10000 -0.10	2.20	2.10	2.20	61,310
24 Mar 10	2.20000 -0.01	2.25	2.19	2.25	31,056
23 Mar 10	2.21000 -0.07	2.28	2.15	2.28	30,075
22 Mar 10	2.27900 +0.05	2.28	2.28	2.28	14,100
19 Mar 10	2.23000 -0.03	2.31	2.23	2.28	15,193
18 Mar 10	2.26100 +0.00	2.36	2.26	2.36	12,184
17 Mar 10	2.26000 +0.03	2.30	2.22	2.22	3,241
16 Mar 10	2.23200 +0.00	2.44	2.23	2.33	103,838
15 Mar 10	2.23000 +0.08	2.25	2.15	2.15	15,213
12 Mar 10	2.15000 +0.01	2.18	2.14	2.15	8,576
11 Mar 10	2.14200 +0.01	2.18	2.14	2.15	21,626
10 Mar 10	2.13100 -0.02	2.15	2.12	2.15	15,827
09 Mar 10	2.15000 +0.01	2.20	2.14	2.20	58,918
08 Mar 10	2.14100 +0.00	2.18	2.14	2.14	31,959
05 Mar 10	2.14100 +0.01	2.15	2.13	2.13	3,152
04 Mar 10	2.13100 +0.01	2.15	2.13	2.13	9,622
03 Mar 10	2.12500 +0.00	2.15	2.13	2.13	41,048
02 Mar 10	2.12700 -0.02	2.15	2.12	2.12	1,023
01 Mar 10	2.15000 +0.02	2.20	2.13	2.15	12,380
26 Feb 10	2.12700 +0.00	2.13	2.13	2.13	4,031
25 Feb 10	2.13000 -0.01	2.13	2.13	2.13	5,807
24 Feb 10	2.14000 -0.03	2.17	2.14	2.16	9,637
23 Feb 10	2.17000 +0.02	2.21	2.12	2.14	6,716
22 Feb 10	2.15000 -0.04	2.22	2.15	2.19	10,550
19 Feb 10	2.19000 +0.00	2.19	2.15	2.15	23,036
18 Feb 10	2.19000 +0.00	2.24	2.19	2.24	3,557
17 Feb 10	2.19000 +0.00	2.23	2.18	2.20	6,960
16 Feb 10	2.19000 +0.00	2.24	2.19	2.24	1,728
15 Feb 10	2.19000 -0.06	2.26	2.18	2.25	17,501
12 Feb 10	2.25000 +0.05	2.27	2.18	2.27	1,536
11 Feb 10	2.20000 -0.05	2.29	2.20	2.25	3,914
10 Feb 10	2.25000 +0.00	2.29	2.22	2.22	15,572
09 Feb 10	2.25000 -0.04	2.32	2.25	2.32	14,356
08 Feb 10	2.29000 +0.09	2.31	2.27	2.27	3,959
05 Feb 10	2.20000 -0.09	2.28	2.11	2.28	32,762
04 Feb 10	2.29000 -0.02	2.35	2.29	2.32	13,112
03 Feb 10	2.31000 +0.02	2.36	2.31	2.36	6,207
02 Feb 10	2.29000 -0.01	2.36	2.28	2.30	6,940
01 Feb 10	2.30100 +0.00	2.34	2.26	2.26	9,258
29 Jan 10	2.30000 +0.02	2.30	2.25	2.25	3,741
28 Jan 10	2.28000 -0.04	2.35	2.28	2.30	15,265
27 Jan 10	2.32000 +0.04	2.34	2.28	2.28	8,641
26 Jan 10	2.28000 -0.02	2.36	2.28	2.36	17,383
25 Jan 10	2.30000 -0.05	2.38	2.26	2.28	43,331
22 Jan 10	2.35000 -0.13	2.43	2.26	2.43	52,652
21 Jan 10	2.48000 +0.09	2.48	2.38	2.39	11,159
20 Jan 10	2.39000 +0.00	2.48	2.39	2.42	2,147
19 Jan 10	2.39200 +0.01	2.52	2.38	2.41	13,585
18 Jan 10	2.38100 -0.04	2.50	2.36	2.45	15,305
15 Jan 10	2.42000 -0.09	2.49	2.33	2.46	35,815
14 Jan 10	2.51000 -0.04	2.60	2.51	2.60	8,754
13 Jan 10	2.55000 -0.05	2.62	2.52	2.58	24,660
12 Jan 10	2.60000 +0.04	2.66	2.60	2.64	28,211
11 Jan 10	2.56000 +0.07	2.65	2.56	2.60	9,586
08 Jan 10	2.49000 +0.01	2.62	2.48	2.48	11,262
07 Jan 10	2.48000 -0.10	2.63	2.48	2.63	18,584
06 Jan 10	2.58000 +0.01	2.64	2.58	2.62	6,718
05 Jan 10	2.57000 -0.13	2.70	2.57	2.70	30,097
04 Jan 10	2.70000 +0.03	2.75	2.57	2.75	25,226
30 Dec 09	2.67000 +0.02	2.78	2.61	2.70	27,936
29 Dec 09	2.65000 -0.05	2.76	2.65	2.70	17,187
28 Dec 09	2.70000 +0.00	2.78	2.57	2.78	31,334